date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 09:30:00,104.73,104.82,104.0,104.29,283090.0,85.5457,85.6192,84.9494,85.1863,283090.0
2015-07-16 10:00:00,104.31,104.38,104.26,104.32,291934.0,85.2027,85.2598,85.1618,85.2108,291934.0
2015-07-16 10:30:00,104.32,104.34,104.23,104.26,215045.0,85.2108,85.2272,85.1373,85.1618,215045.0
2015-07-16 11:00:00,104.27,104.3,104.11,104.25,129169.0,85.17,85.1945,85.0393,85.1536,129169.0
2015-07-16 11:30:00,104.24,104.31,104.22,104.26,148041.0,85.1455,85.2027,85.1291,85.1618,148041.0
2015-07-16 12:00:00,104.26,104.3,104.21,104.22,95904.0,85.1618,85.1945,85.121,85.1291,95904.0
2015-07-16 12:30:00,104.22,104.28,104.12,104.15,80197.0,85.1291,85.1781,85.0475,85.072,80197.0
2015-07-16 13:00:00,104.15,104.17,104.01,104.11,107228.0,85.072,85.0883,84.9576,85.0393,107228.0
2015-07-16 13:30:00,104.1,104.27,104.08,104.18,102356.0,85.0311,85.17,85.0148,85.0965,102356.0
2015-07-16 14:00:00,104.18,104.3,104.18,104.25,66047.0,85.0965,85.1945,85.0965,85.1536,66047.0
2015-07-16 14:30:00,104.26,104.28,104.1,104.16,171142.0,85.1618,85.1781,85.0311,85.0801,171142.0
2015-07-16 15:00:00,104.15,104.23,104.11,104.21,240801.0,85.072,85.1373,85.0393,85.121,240801.0
2015-07-16 15:30:00,104.2,104.4,104.19,104.34,178288.0,85.1128,85.2762,85.1046,85.2272,178288.0
2015-07-17 09:30:00,104.43,104.43,103.77,103.86,147217.0,85.3007,85.3007,84.7616,84.8351,147217.0
2015-07-17 10:00:00,103.84,103.9,103.53,103.56,83653.0,84.8187,84.8678,84.5655,84.59,83653.0
2015-07-17 10:30:00,103.55,103.59,103.36,103.4,86179.0,84.5819,84.6145,84.4267,84.4593,86179.0
2015-07-17 11:00:00,103.4,103.77,103.36,103.73,172405.0,84.4593,84.7616,84.4267,84.7289,172405.0
2015-07-17 11:30:00,103.74,104.05,103.73,103.97,115802.0,84.7371,84.9903,84.7289,84.9249,115802.0
2015-07-17 12:00:00,103.98,104.01,103.88,103.97,69386.0,84.9331,84.9576,84.8514,84.9249,69386.0
2015-07-17 12:30:00,103.97,103.97,103.88,103.9,173119.0,84.9249,84.9249,84.8514,84.8678,173119.0
2015-07-17 13:00:00,103.9,104.02,103.86,104.01,92628.0,84.8678,84.9658,84.8351,84.9576,92628.0
2015-07-17 13:30:00,104.02,104.06,103.87,104.06,79765.0,84.9658,84.9984,84.8432,84.9984,79765.0
2015-07-17 14:00:00,104.05,104.11,104.02,104.09,76861.0,84.9903,85.0393,84.9658,85.0229,76861.0
2015-07-17 14:30:00,104.08,104.09,103.91,103.99,76841.0,85.0148,85.0229,84.8759,84.9413,76841.0
2015-07-17 15:00:00,103.99,104.18,103.94,104.16,93972.0,84.9413,85.0965,84.9004,85.0801,93972.0
2015-07-17 15:30:00,104.16,104.26,104.11,104.14,199180.0,85.0801,85.1618,85.0393,85.0638,199180.0
2015-07-20 09:30:00,104.06,104.3,103.74,104.0,112681.0,84.9984,85.1945,84.7371,84.9494,112681.0
2015-07-20 10:00:00,104.0,104.19,103.94,104.08,93668.0,84.9494,85.1046,84.9004,85.0148,93668.0
2015-07-20 10:30:00,104.09,104.2,103.96,104.17,90847.0,85.0229,85.1128,84.9168,85.0883,90847.0
2015-07-20 11:00:00,104.18,104.32,104.12,104.24,89590.0,85.0965,85.2108,85.0475,85.1455,89590.0
2015-07-20 11:30:00,104.26,104.31,104.18,104.25,75440.0,85.1618,85.2027,85.0965,85.1536,75440.0
2015-07-20 12:00:00,104.24,104.29,104.2,104.23,75508.0,85.1455,85.1863,85.1128,85.1373,75508.0
2015-07-20 12:30:00,104.23,104.32,104.2,104.24,68358.0,85.1373,85.2108,85.1128,85.1455,68358.0
2015-07-20 13:00:00,104.23,104.26,104.2,104.24,85417.0,85.1373,85.1618,85.1128,85.1455,85417.0
2015-07-20 13:30:00,104.24,104.36,104.17,104.26,95825.0,85.1455,85.2435,85.0883,85.1618,95825.0
2015-07-20 14:00:00,104.25,104.35,104.2,104.33,101174.0,85.1536,85.2353,85.1128,85.219,101174.0
2015-07-20 14:30:00,104.32,104.32,104.27,104.31,151561.0,85.2108,85.2108,85.17,85.2027,151561.0
2015-07-20 15:00:00,104.3,104.39,104.17,104.18,253377.0,85.1945,85.268,85.0883,85.0965,253377.0
2015-07-20 15:30:00,104.19,104.25,104.1,104.19,363078.0,85.1046,85.1536,85.0311,85.1046,363078.0
2015-07-21 09:30:00,104.32,104.51,103.21,103.97,318055.0,85.2108,85.366,84.3041,84.9249,318055.0
2015-07-21 10:00:00,103.94,104.4,103.87,104.38,143503.0,84.9004,85.2762,84.8432,85.2598,143503.0
2015-07-21 10:30:00,104.37,104.45,103.92,104.0,164449.0,85.2517,85.317,84.8841,84.9494,164449.0
2015-07-21 11:00:00,103.99,104.04,103.9,103.99,118773.0,84.9413,84.9821,84.8678,84.9413,118773.0
2015-07-21 11:30:00,103.98,104.04,103.94,103.96,95060.0,84.9331,84.9821,84.9004,84.9168,95060.0
2015-07-21 12:00:00,103.95,103.98,103.77,103.82,156080.0,84.9086,84.9331,84.7616,84.8024,156080.0
2015-07-21 12:30:00,103.82,103.86,103.72,103.81,201714.0,84.8024,84.8351,84.7207,84.7942,201714.0
2015-07-21 13:00:00,103.8,103.81,103.49,103.7,158137.0,84.7861,84.7942,84.5329,84.7044,158137.0
2015-07-21 13:30:00,103.7,103.72,103.57,103.69,123467.0,84.7044,84.7207,84.5982,84.6962,123467.0
2015-07-21 14:00:00,103.69,103.7,103.57,103.66,188356.0,84.6962,84.7044,84.5982,84.6717,188356.0
2015-07-21 14:30:00,103.66,103.85,103.65,103.75,172436.0,84.6717,84.8269,84.6635,84.7452,172436.0
2015-07-21 15:00:00,103.75,103.94,103.62,103.93,277872.0,84.7452,84.9004,84.639,84.8923,277872.0
2015-07-21 15:30:00,103.93,104.02,103.9,103.92,394106.0,84.8923,84.9658,84.8678,84.8841,394106.0
2015-07-22 09:30:00,106.13,106.54,104.79,106.07,374391.0,86.6893,87.0242,85.5947,86.6403,374391.0
2015-07-22 10:00:00,106.01,106.15,105.76,105.98,357662.0,86.5912,86.7056,86.387,86.5667,357662.0
2015-07-22 10:30:00,105.99,106.3,105.92,106.18,272378.0,86.5749,86.8281,86.5177,86.7301,272378.0
2015-07-22 11:00:00,106.18,106.3,106.06,106.22,389455.0,86.7301,86.8281,86.6321,86.7628,389455.0
2015-07-22 11:30:00,106.23,106.37,106.09,106.23,253461.0,86.7709,86.8853,86.6566,86.7709,253461.0
2015-07-22 12:00:00,106.23,106.3,105.81,106.02,268075.0,86.7709,86.8281,86.4279,86.5994,268075.0
2015-07-22 12:30:00,106.01,106.19,105.98,106.04,149400.0,86.5912,86.7383,86.5667,86.6158,149400.0
2015-07-22 13:00:00,106.04,106.07,106.0,106.02,82731.0,86.6158,86.6403,86.5831,86.5994,82731.0
2015-07-22 13:30:00,106.02,106.19,106.0,106.17,160858.0,86.5994,86.7383,86.5831,86.7219,160858.0
2015-07-22 14:00:00,106.16,106.47,106.15,106.46,198814.0,86.7138,86.967,86.7056,86.9588,198814.0
2015-07-22 14:30:00,106.47,106.54,106.28,106.36,281919.0,86.967,87.0242,86.8118,86.8771,281919.0
2015-07-22 15:00:00,106.35,106.74,106.33,106.66,379860.0,86.869,87.1875,86.8526,87.1222,379860.0
2015-07-22 15:30:00,106.64,106.74,106.4,106.56,633711.0,87.1058,87.1875,86.9098,87.0405,633711.0
2015-07-23 09:30:00,106.52,107.12,105.34,105.9,280845.0,87.0078,87.4979,86.044,86.5014,280845.0
2015-07-23 10:00:00,105.9,106.02,105.78,105.97,190072.0,86.5014,86.5994,86.4034,86.5586,190072.0
2015-07-23 10:30:00,105.99,106.42,105.94,106.14,222301.0,86.5749,86.9261,86.5341,86.6974,222301.0
2015-07-23 11:00:00,106.14,106.64,106.05,106.46,263807.0,86.6974,87.1058,86.6239,86.9588,263807.0
2015-07-23 11:30:00,106.46,106.46,106.13,106.2,225573.0,86.9588,86.9588,86.6893,86.7464,225573.0
2015-07-23 12:00:00,106.19,106.32,106.05,106.22,201417.0,86.7383,86.8445,86.6239,86.7628,201417.0
2015-07-23 12:30:00,106.2,106.66,106.14,106.64,115124.0,86.7464,87.1222,86.6974,87.1058,115124.0
2015-07-23 13:00:00,106.64,106.68,106.56,106.63,89919.0,87.1058,87.1385,87.0405,87.0977,89919.0
2015-07-23 13:30:00,106.63,106.67,106.49,106.52,108377.0,87.0977,87.1303,86.9833,87.0078,108377.0
2015-07-23 14:00:00,106.52,106.66,106.32,106.64,126057.0,87.0078,87.1222,86.8445,87.1058,126057.0
2015-07-23 14:30:00,106.63,106.85,106.59,106.67,213349.0,87.0977,87.2774,87.065,87.1303,213349.0
2015-07-23 15:00:00,106.67,106.67,106.39,106.45,199695.0,87.1303,87.1303,86.9016,86.9506,199695.0
2015-07-23 15:30:00,106.45,106.62,106.35,106.48,306256.0,86.9506,87.0895,86.869,86.9752,306256.0
2015-07-24 09:30:00,106.19,107.1,106.07,106.99,138126.0,86.7383,87.4816,86.6403,87.3917,138126.0
2015-07-24 10:00:00,106.95,106.95,106.58,106.79,109084.0,87.3591,87.3591,87.0568,87.2284,109084.0
2015-07-24 10:30:00,106.76,106.76,106.32,106.47,91277.0,87.2039,87.2039,86.8445,86.967,91277.0
2015-07-24 11:00:00,106.47,106.53,106.23,106.24,111739.0,86.967,87.016,86.7709,86.7791,111739.0
2015-07-24 11:30:00,106.26,106.54,106.26,106.5,86678.0,86.7955,87.0242,86.7955,86.9915,86678.0
2015-07-24 12:00:00,106.49,106.61,106.48,106.5,67807.0,86.9833,87.0813,86.9752,86.9915,67807.0
2015-07-24 12:30:00,106.54,106.61,106.48,106.52,54660.0,87.0242,87.0813,86.9752,87.0078,54660.0
2015-07-24 13:00:00,106.51,106.68,106.49,106.65,72269.0,86.9997,87.1385,86.9833,87.114,72269.0
2015-07-24 13:30:00,106.64,106.65,106.46,106.48,133604.0,87.1058,87.114,86.9588,86.9752,133604.0
2015-07-24 14:00:00,106.48,106.53,106.34,106.42,174393.0,86.9752,87.016,86.8608,86.9261,174393.0
2015-07-24 14:30:00,106.41,106.53,106.29,106.32,236104.0,86.918,87.016,86.82,86.8445,236104.0
2015-07-24 15:00:00,106.31,106.61,106.25,106.37,144847.0,86.8363,87.0813,86.7873,86.8853,144847.0
2015-07-24 15:30:00,106.36,106.53,106.32,106.47,313431.0,86.8771,87.016,86.8445,86.967,313431.0
2015-07-27 09:30:00,106.12,106.78,106.1,106.72,150213.0,86.6811,87.2202,86.6648,87.1712,150213.0
2015-07-27 10:00:00,106.72,107.04,106.58,106.92,212170.0,87.1712,87.4326,87.0568,87.3346,212170.0
2015-07-27 10:30:00,106.92,107.65,106.91,107.49,283757.0,87.3346,87.9308,87.3264,87.8001,283757.0
2015-07-27 11:00:00,107.48,108.01,107.46,107.77,347646.0,87.792,88.2249,87.7756,88.0289,347646.0
2015-07-27 11:30:00,107.76,107.81,107.27,107.31,133088.0,88.0207,88.0615,87.6204,87.6531,133088.0
2015-07-27 12:00:00,107.31,107.41,107.15,107.18,116334.0,87.6531,87.7348,87.5224,87.5469,116334.0
2015-07-27 12:30:00,107.17,107.23,106.64,106.69,78115.0,87.5388,87.5878,87.1058,87.1467,78115.0
2015-07-27 13:00:00,106.7,106.73,106.51,106.58,106764.0,87.1549,87.1794,86.9997,87.0568,106764.0
2015-07-27 13:30:00,106.58,106.63,106.37,106.62,128939.0,87.0568,87.0977,86.8853,87.0895,128939.0
2015-07-27 14:00:00,106.62,107.08,106.61,106.85,145625.0,87.0895,87.4652,87.0813,87.2774,145625.0
2015-07-27 14:30:00,106.84,106.85,106.67,106.77,165921.0,87.2692,87.2774,87.1303,87.212,165921.0
2015-07-27 15:00:00,106.76,106.77,106.47,106.51,220578.0,87.2039,87.212,86.967,86.9997,220578.0
2015-07-27 15:30:00,106.5,107.05,106.48,107.0,384011.0,86.9915,87.4407,86.9752,87.3999,384011.0
2015-07-28 09:30:00,107.46,107.74,107.02,107.72,169706.0,87.7756,88.0043,87.4162,87.988,169706.0
2015-07-28 10:00:00,107.69,107.72,106.96,106.97,223719.0,87.9635,87.988,87.3672,87.3754,223719.0
2015-07-28 10:30:00,106.97,107.36,106.93,107.15,142191.0,87.3754,87.694,87.3427,87.5224,142191.0
2015-07-28 11:00:00,107.17,107.44,107.13,107.44,158466.0,87.5388,87.7593,87.5061,87.7593,158466.0
2015-07-28 11:30:00,107.43,107.44,107.16,107.19,90372.0,87.7511,87.7593,87.5306,87.5551,90372.0
2015-07-28 12:00:00,107.2,107.31,107.17,107.28,108914.0,87.5633,87.6531,87.5388,87.6286,108914.0
2015-07-28 12:30:00,107.28,107.46,107.23,107.42,94404.0,87.6286,87.7756,87.5878,87.743,94404.0
2015-07-28 13:00:00,107.44,107.7,107.34,107.56,129220.0,87.7593,87.9717,87.6776,87.8573,129220.0
2015-07-28 13:30:00,107.56,107.57,107.33,107.56,99712.0,87.8573,87.8655,87.6695,87.8573,99712.0
2015-07-28 14:00:00,107.56,107.64,107.47,107.52,91094.0,87.8573,87.9227,87.7838,87.8246,91094.0
2015-07-28 14:30:00,107.51,107.57,107.39,107.56,204208.0,87.8165,87.8655,87.7185,87.8573,204208.0
2015-07-28 15:00:00,107.56,107.64,107.47,107.51,197932.0,87.8573,87.9227,87.7838,87.8165,197932.0
2015-07-28 15:30:00,107.51,107.64,107.5,107.63,348034.0,87.8165,87.9227,87.8083,87.9145,348034.0
2015-07-29 09:30:00,107.52,107.72,107.11,107.57,113680.0,87.8246,87.988,87.4898,87.8655,113680.0
2015-07-29 10:00:00,107.58,107.99,107.54,107.96,80148.0,87.8737,88.2086,87.841,88.184,80148.0
2015-07-29 10:30:00,107.93,107.99,107.59,107.59,74311.0,88.1595,88.2086,87.8818,87.8818,74311.0
2015-07-29 11:00:00,107.59,107.8,107.57,107.68,96647.0,87.8818,88.0534,87.8655,87.9553,96647.0
2015-07-29 11:30:00,107.67,107.75,107.52,107.57,159358.0,87.9472,88.0125,87.8246,87.8655,159358.0
2015-07-29 12:00:00,107.56,107.84,107.55,107.8,56058.0,87.8573,88.086,87.8492,88.0534,56058.0
2015-07-29 12:30:00,107.79,107.9,107.7,107.81,66041.0,88.0452,88.135,87.9717,88.0615,66041.0
2015-07-29 13:00:00,107.8,107.97,107.67,107.97,76599.0,88.0534,88.1922,87.9472,88.1922,76599.0
2015-07-29 13:30:00,107.97,108.22,107.95,108.2,97496.0,88.1922,88.3964,88.1759,88.3801,97496.0
2015-07-29 14:00:00,108.18,108.42,107.77,107.88,137630.0,88.3637,88.5598,88.0289,88.1187,137630.0
2015-07-29 14:30:00,107.88,108.24,107.78,108.19,150859.0,88.1187,88.4128,88.037,88.3719,150859.0
2015-07-29 15:00:00,108.18,108.19,108.02,108.04,135860.0,88.3637,88.3719,88.2331,88.2494,135860.0
2015-07-29 15:30:00,108.04,108.07,107.91,108.0,302930.0,88.2494,88.2739,88.1432,88.2167,302930.0
2015-07-30 09:30:00,107.6,108.09,107.6,107.78,79133.0,87.89,88.2902,87.89,88.037,79133.0
2015-07-30 10:00:00,107.79,108.04,107.74,107.99,114454.0,88.0452,88.2494,88.0043,88.2086,114454.0
2015-07-30 10:30:00,108.01,108.15,107.98,107.98,56685.0,88.2249,88.3392,88.2004,88.2004,56685.0
2015-07-30 11:00:00,107.98,108.33,107.9,108.23,87805.0,88.2004,88.4863,88.135,88.4046,87805.0
2015-07-30 11:30:00,108.25,108.41,108.23,108.37,55451.0,88.4209,88.5516,88.4046,88.5189,55451.0
2015-07-30 12:00:00,108.37,108.46,108.32,108.37,79044.0,88.5189,88.5925,88.4781,88.5189,79044.0
2015-07-30 12:30:00,108.38,108.51,108.32,108.47,131438.0,88.5271,88.6333,88.4781,88.6006,131438.0
2015-07-30 13:00:00,108.46,108.53,108.32,108.35,43769.0,88.5925,88.6496,88.4781,88.5026,43769.0
2015-07-30 13:30:00,108.35,108.38,108.23,108.3,85658.0,88.5026,88.5271,88.4046,88.4618,85658.0
2015-07-30 14:00:00,108.31,108.51,108.3,108.41,68661.0,88.4699,88.6333,88.4618,88.5516,68661.0
2015-07-30 14:30:00,108.41,108.57,108.27,108.57,77437.0,88.5516,88.6823,88.4373,88.6823,77437.0
2015-07-30 15:00:00,108.57,108.74,108.47,108.6,181380.0,88.6823,88.8212,88.6006,88.7068,181380.0
2015-07-30 15:30:00,108.59,108.7,108.55,108.64,187223.0,88.6986,88.7885,88.666,88.7395,187223.0
2015-07-31 09:30:00,109.97,110.2,108.98,109.36,355978.0,89.8259,90.0137,89.0172,89.3276,355978.0
2015-07-31 10:00:00,109.36,109.58,109.23,109.29,277539.0,89.3276,89.5073,89.2214,89.2704,277539.0
2015-07-31 10:30:00,109.32,109.41,109.28,109.36,221931.0,89.2949,89.3684,89.2623,89.3276,221931.0
2015-07-31 11:00:00,109.35,109.58,109.33,109.52,190020.0,89.3194,89.5073,89.3031,89.4583,190020.0
2015-07-31 11:30:00,109.53,109.63,109.45,109.59,122110.0,89.4665,89.5481,89.4011,89.5155,122110.0
2015-07-31 12:00:00,109.58,109.65,109.31,109.49,120320.0,89.5073,89.5645,89.2868,89.4338,120320.0
2015-07-31 12:30:00,109.49,109.53,109.43,109.51,163092.0,89.4338,89.4665,89.3848,89.4501,163092.0
2015-07-31 13:00:00,109.51,109.69,109.33,109.41,164164.0,89.4501,89.5972,89.3031,89.3684,164164.0
2015-07-31 13:30:00,109.41,109.46,109.22,109.36,141835.0,89.3684,89.4093,89.2132,89.3276,141835.0
2015-07-31 14:00:00,109.37,109.57,109.31,109.32,186913.0,89.3358,89.4991,89.2868,89.2949,186913.0
2015-07-31 14:30:00,109.32,109.32,108.8,108.84,206666.0,89.2949,89.2949,88.8702,88.9029,206666.0
2015-07-31 15:00:00,108.85,109.01,108.71,109.0,230680.0,88.911,89.0417,88.7967,89.0335,230680.0
2015-07-31 15:30:00,108.99,109.03,108.57,108.79,588888.0,89.0254,89.058,88.6823,88.862,588888.0
2015-08-03 09:30:00,108.64,109.29,108.55,109.26,200641.0,88.7395,89.2704,88.666,89.2459,200641.0
2015-08-03 10:00:00,109.27,109.39,109.08,109.29,184056.0,89.2541,89.3521,89.0989,89.2704,184056.0
2015-08-03 10:30:00,109.29,109.44,109.23,109.44,117451.0,89.2704,89.3929,89.2214,89.3929,117451.0
2015-08-03 11:00:00,109.43,109.99,109.42,109.97,127108.0,89.3848,89.8422,89.3766,89.8259,127108.0
2015-08-03 11:30:00,109.97,110.07,109.82,110.05,185787.0,89.8259,89.9075,89.7033,89.8912,185787.0
2015-08-03 12:00:00,110.06,110.3,110.0,110.3,123494.0,89.8994,90.0954,89.8504,90.0954,123494.0
2015-08-03 12:30:00,110.29,110.3,110.07,110.08,187811.0,90.0872,90.0954,89.9075,89.9157,187811.0
2015-08-03 13:00:00,110.08,110.11,109.99,110.02,142095.0,89.9157,89.9402,89.8422,89.8667,142095.0
2015-08-03 13:30:00,110.01,110.29,109.98,110.28,122810.0,89.8585,90.0872,89.834,90.0791,122810.0
2015-08-03 14:00:00,110.28,110.3,110.18,110.21,109873.0,90.0791,90.0954,89.9974,90.0219,109873.0
2015-08-03 14:30:00,110.2,110.33,110.19,110.27,170615.0,90.0137,90.1199,90.0056,90.0709,170615.0
2015-08-03 15:00:00,110.26,110.44,110.26,110.4,194012.0,90.0627,90.2098,90.0627,90.1771,194012.0
2015-08-03 15:30:00,110.41,110.82,110.35,110.78,381011.0,90.1853,90.5202,90.1363,90.4875,381011.0
2015-08-04 09:30:00,110.62,111.18,110.32,110.93,155550.0,90.3568,90.8142,90.1117,90.61,155550.0
2015-08-04 10:00:00,110.95,111.16,110.67,111.07,175694.0,90.6263,90.7979,90.3976,90.7244,175694.0
2015-08-04 10:30:00,111.07,111.12,110.79,110.84,126697.0,90.7244,90.7652,90.4957,90.5365,126697.0
2015-08-04 11:00:00,110.84,110.87,110.53,110.54,144569.0,90.5365,90.561,90.2833,90.2914,144569.0
2015-08-04 11:30:00,110.54,110.78,110.53,110.66,169823.0,90.2914,90.4875,90.2833,90.3895,169823.0
2015-08-04 12:00:00,110.66,110.73,110.64,110.72,117307.0,90.3895,90.4466,90.3731,90.4385,117307.0
2015-08-04 12:30:00,110.72,110.75,110.44,110.49,82594.0,90.4385,90.463,90.2098,90.2506,82594.0
2015-08-04 13:00:00,110.49,110.54,110.38,110.43,89313.0,90.2506,90.2914,90.1608,90.2016,89313.0
2015-08-04 13:30:00,110.45,110.58,110.33,110.35,118883.0,90.2179,90.3241,90.1199,90.1363,118883.0
2015-08-04 14:00:00,110.36,110.51,110.28,110.31,105416.0,90.1444,90.2669,90.0791,90.1036,105416.0
2015-08-04 14:30:00,110.31,110.49,110.27,110.45,151911.0,90.1036,90.2506,90.0709,90.2179,151911.0
2015-08-04 15:00:00,110.45,110.53,110.37,110.51,122662.0,90.2179,90.2833,90.1526,90.2669,122662.0
2015-08-04 15:30:00,110.5,110.58,110.27,110.37,297101.0,90.2588,90.3241,90.0709,90.1526,297101.0
2015-08-05 09:30:00,110.92,111.21,110.65,110.92,160167.0,90.6018,90.8387,90.3813,90.6018,160167.0
2015-08-05 10:00:00,110.95,111.06,110.61,110.67,115567.0,90.6263,90.7162,90.3486,90.3976,115567.0
2015-08-05 10:30:00,110.67,110.7,110.55,110.65,158927.0,90.3976,90.4221,90.2996,90.3813,158927.0
2015-08-05 11:00:00,110.66,110.68,110.53,110.6,89594.0,90.3895,90.4058,90.2833,90.3405,89594.0
2015-08-05 11:30:00,110.61,110.83,110.5,110.55,107240.0,90.3486,90.5283,90.2588,90.2996,107240.0
2015-08-05 12:00:00,110.56,110.73,110.55,110.73,107835.0,90.3078,90.4466,90.2996,90.4466,107835.0
2015-08-05 12:30:00,110.71,110.97,110.7,110.97,105698.0,90.4303,90.6427,90.4221,90.6427,105698.0
2015-08-05 13:00:00,110.99,111.1,110.89,111.1,96305.0,90.659,90.7489,90.5773,90.7489,96305.0
2015-08-05 13:30:00,111.1,111.38,111.04,111.38,103464.0,90.7489,90.9776,90.6999,90.9776,103464.0
2015-08-05 14:00:00,111.37,111.54,111.33,111.52,106222.0,90.9694,91.1083,90.9367,91.0919,106222.0
2015-08-05 14:30:00,111.53,111.63,111.25,111.37,164283.0,91.1001,91.1818,90.8714,90.9694,164283.0
2015-08-05 15:00:00,111.37,111.56,111.36,111.41,164917.0,90.9694,91.1246,90.9612,91.0021,164917.0
2015-08-05 15:30:00,111.41,111.42,111.07,111.13,419835.0,91.0021,91.0103,90.7244,90.7734,419835.0
2015-08-06 09:30:00,111.28,111.32,110.54,110.83,148152.0,90.8959,90.9286,90.2914,90.5283,148152.0
2015-08-06 10:00:00,110.82,111.01,110.67,110.7,142878.0,90.5202,90.6754,90.3976,90.4221,142878.0
2015-08-06 10:30:00,110.7,111.0,110.65,110.98,110649.0,90.4221,90.6672,90.3813,90.6509,110649.0
2015-08-06 11:00:00,110.99,111.03,110.81,110.88,172438.0,90.659,90.6917,90.512,90.5692,172438.0
2015-08-06 11:30:00,110.89,110.89,110.55,110.6,92243.0,90.5773,90.5773,90.2996,90.3405,92243.0
2015-08-06 12:00:00,110.58,110.65,110.24,110.31,81773.0,90.3241,90.3813,90.0464,90.1036,81773.0
2015-08-06 12:30:00,110.3,110.3,110.04,110.09,77463.0,90.0954,90.0954,89.883,89.9239,77463.0
2015-08-06 13:00:00,110.1,110.18,109.96,109.98,74823.0,89.932,89.9974,89.8177,89.834,74823.0
2015-08-06 13:30:00,109.98,109.98,109.77,109.77,79759.0,89.834,89.834,89.6625,89.6625,79759.0
2015-08-06 14:00:00,109.78,110.06,109.7,110.03,89620.0,89.6707,89.8994,89.6053,89.8749,89620.0
2015-08-06 14:30:00,110.04,110.15,109.98,110.04,124051.0,89.883,89.9729,89.834,89.883,124051.0
2015-08-06 15:00:00,110.04,110.24,110.03,110.08,127417.0,89.883,90.0464,89.8749,89.9157,127417.0
2015-08-06 15:30:00,110.07,110.35,110.04,110.16,225425.0,89.9075,90.1363,89.883,89.9811,225425.0
2015-08-07 09:30:00,109.94,109.94,109.4,109.82,98135.0,89.8014,89.8014,89.3603,89.7033,98135.0
2015-08-07 10:00:00,109.81,109.81,109.34,109.46,72044.0,89.6952,89.6952,89.3113,89.4093,72044.0
2015-08-07 10:30:00,109.46,110.01,109.46,109.73,105906.0,89.4093,89.8585,89.4093,89.6298,105906.0
2015-08-07 11:00:00,109.73,109.97,109.68,109.76,108470.0,89.6298,89.8259,89.589,89.6543,108470.0
2015-08-07 11:30:00,109.74,109.76,109.59,109.65,74968.0,89.638,89.6543,89.5155,89.5645,74968.0
2015-08-07 12:00:00,109.66,109.78,109.64,109.65,54375.0,89.5726,89.6707,89.5563,89.5645,54375.0
2015-08-07 12:30:00,109.64,109.74,109.62,109.69,71076.0,89.5563,89.638,89.54,89.5972,71076.0
2015-08-07 13:00:00,109.68,109.88,109.65,109.85,62695.0,89.589,89.7523,89.5645,89.7278,62695.0
2015-08-07 13:30:00,109.85,109.87,109.74,109.8,74112.0,89.7278,89.7442,89.638,89.687,74112.0
2015-08-07 14:00:00,109.79,109.88,109.65,109.72,73376.0,89.6788,89.7523,89.5645,89.6217,73376.0
2015-08-07 14:30:00,109.71,109.88,109.69,109.82,60923.0,89.6135,89.7523,89.5972,89.7033,60923.0
2015-08-07 15:00:00,109.84,109.97,109.71,109.93,100294.0,89.7197,89.8259,89.6135,89.7932,100294.0
2015-08-07 15:30:00,109.93,109.98,109.81,109.86,178120.0,89.7932,89.834,89.6952,89.736,178120.0
2015-08-10 09:30:00,110.6,111.04,110.38,110.58,98853.0,90.3405,90.6999,90.1608,90.3241,98853.0
2015-08-10 10:00:00,110.58,110.64,110.13,110.18,129523.0,90.3241,90.3731,89.9566,89.9974,129523.0
2015-08-10 10:30:00,110.17,110.47,110.16,110.22,94237.0,89.9892,90.2343,89.9811,90.0301,94237.0
2015-08-10 11:00:00,110.21,110.44,110.05,110.05,71539.0,90.0219,90.2098,89.8912,89.8912,71539.0
2015-08-10 11:30:00,110.07,110.19,109.85,109.96,127535.0,89.9075,90.0056,89.7278,89.8177,127535.0
2015-08-10 12:00:00,109.97,110.2,109.94,110.18,71363.0,89.8259,90.0137,89.8014,89.9974,71363.0
2015-08-10 12:30:00,110.19,110.19,110.09,110.15,58021.0,90.0056,90.0056,89.9239,89.9729,58021.0
2015-08-10 13:00:00,110.15,110.39,110.15,110.33,59416.0,89.9729,90.1689,89.9729,90.1199,59416.0
2015-08-10 13:30:00,110.32,110.42,110.28,110.37,77299.0,90.1117,90.1934,90.0791,90.1526,77299.0
2015-08-10 14:00:00,110.38,110.38,110.27,110.29,82569.0,90.1608,90.1608,90.0709,90.0872,82569.0
2015-08-10 14:30:00,110.29,110.29,110.06,110.13,73303.0,90.0872,90.0872,89.8994,89.9566,73303.0
2015-08-10 15:00:00,110.13,110.17,110.07,110.08,103923.0,89.9566,89.9892,89.9075,89.9157,103923.0
2015-08-10 15:30:00,110.09,110.18,109.96,110.14,181236.0,89.9239,89.9974,89.8177,89.9647,181236.0
2015-08-11 09:30:00,109.2,109.85,109.2,109.75,146352.0,89.1969,89.7278,89.1969,89.6462,146352.0
2015-08-11 10:00:00,109.8,110.5,109.76,110.47,215703.0,89.687,90.2588,89.6543,90.2343,215703.0
2015-08-11 10:30:00,110.48,110.54,110.27,110.3,135101.0,90.2424,90.2914,90.0709,90.0954,135101.0
2015-08-11 11:00:00,110.29,110.33,109.97,110.02,78245.0,90.0872,90.1199,89.8259,89.8667,78245.0
2015-08-11 11:30:00,110.01,110.13,109.91,109.99,73819.0,89.8585,89.9566,89.7769,89.8422,73819.0
2015-08-11 12:00:00,110.0,110.13,109.96,109.99,51676.0,89.8504,89.9566,89.8177,89.8422,51676.0
2015-08-11 12:30:00,109.99,110.09,109.99,110.05,47148.0,89.8422,89.9239,89.8422,89.8912,47148.0
2015-08-11 13:00:00,110.05,110.12,109.95,110.1,56293.0,89.8912,89.9484,89.8095,89.932,56293.0
2015-08-11 13:30:00,110.1,110.3,110.08,110.29,55470.0,89.932,90.0954,89.9157,90.0872,55470.0
2015-08-11 14:00:00,110.29,110.45,110.26,110.32,72748.0,90.0872,90.2179,90.0627,90.1117,72748.0
2015-08-11 14:30:00,110.32,110.34,110.11,110.21,81359.0,90.1117,90.1281,89.9402,90.0219,81359.0
2015-08-11 15:00:00,110.23,110.26,109.92,109.95,75163.0,90.0382,90.0627,89.785,89.8095,75163.0
2015-08-11 15:30:00,109.96,110.16,109.95,109.98,227753.0,89.8177,89.9811,89.8095,89.834,227753.0
2015-08-12 09:30:00,109.32,109.39,108.16,108.16,110646.0,89.2949,89.3521,88.3474,88.3474,110646.0
2015-08-12 10:00:00,108.16,108.35,108.03,108.27,151298.0,88.3474,88.5026,88.2412,88.4373,151298.0
2015-08-12 10:30:00,108.23,108.5,108.16,108.23,64345.0,88.4046,88.6251,88.3474,88.4046,64345.0
2015-08-12 11:00:00,108.26,108.48,108.25,108.36,68304.0,88.4291,88.6088,88.4209,88.5108,68304.0
2015-08-12 11:30:00,108.34,108.34,107.85,107.9,82562.0,88.4944,88.4944,88.0942,88.135,82562.0
2015-08-12 12:00:00,107.91,107.92,107.8,107.92,91822.0,88.1432,88.1514,88.0534,88.1514,91822.0
2015-08-12 12:30:00,107.92,108.33,107.92,108.19,181110.0,88.1514,88.4863,88.1514,88.3719,181110.0
2015-08-12 13:00:00,108.19,108.48,108.19,108.43,76905.0,88.3719,88.6088,88.3719,88.568,76905.0
2015-08-12 13:30:00,108.42,108.51,108.27,108.45,120997.0,88.5598,88.6333,88.4373,88.5843,120997.0
2015-08-12 14:00:00,108.45,108.58,108.34,108.42,101712.0,88.5843,88.6905,88.4944,88.5598,101712.0
2015-08-12 14:30:00,108.43,108.81,108.34,108.76,83788.0,88.568,88.8783,88.4944,88.8375,83788.0
2015-08-12 15:00:00,108.75,109.16,108.74,109.14,117452.0,88.8293,89.1642,88.8212,89.1479,117452.0
2015-08-12 15:30:00,109.14,109.28,108.97,109.12,214983.0,89.1479,89.2623,89.009,89.1316,214983.0
2015-08-13 09:30:00,107.92,109.53,107.62,108.83,70910.0,88.1514,89.4665,87.9063,88.8947,70910.0
2015-08-13 10:00:00,108.88,108.88,108.48,108.73,69347.0,88.9355,88.9355,88.6088,88.813,69347.0
2015-08-13 10:30:00,108.74,109.02,108.68,108.96,76345.0,88.8212,89.0499,88.7722,89.0009,76345.0
2015-08-13 11:00:00,108.98,109.45,108.9,109.04,149882.0,89.0172,89.4011,88.9519,89.0662,149882.0
2015-08-13 11:30:00,109.05,109.07,108.86,108.93,71642.0,89.0744,89.0907,88.9192,88.9764,71642.0
2015-08-13 12:00:00,108.94,109.22,108.93,109.18,55102.0,88.9845,89.2132,88.9764,89.1806,55102.0
2015-08-13 12:30:00,109.19,109.22,109.05,109.17,60194.0,89.1887,89.2132,89.0744,89.1724,60194.0
2015-08-13 13:00:00,109.16,109.25,109.06,109.24,79218.0,89.1642,89.2377,89.0826,89.2296,79218.0
2015-08-13 13:30:00,109.25,109.28,109.04,109.13,51550.0,89.2377,89.2623,89.0662,89.1397,51550.0
2015-08-13 14:00:00,109.13,109.3,109.09,109.28,53622.0,89.1397,89.2786,89.1071,89.2623,53622.0
2015-08-13 14:30:00,109.29,109.38,109.27,109.27,55236.0,89.2704,89.3439,89.2541,89.2541,55236.0
2015-08-13 15:00:00,109.27,109.29,109.08,109.23,166464.0,89.2541,89.2704,89.0989,89.2214,166464.0
2015-08-13 15:30:00,109.23,109.26,108.98,109.01,194731.0,89.2214,89.2459,89.0172,89.0417,194731.0
2015-08-14 09:30:00,109.19,109.43,108.79,109.42,144338.0,89.1887,89.3848,88.862,89.3766,144338.0
2015-08-14 10:00:00,109.4,109.62,109.24,109.46,106480.0,89.3603,89.54,89.2296,89.4093,106480.0
2015-08-14 10:30:00,109.44,109.45,109.33,109.42,64257.0,89.3929,89.4011,89.3031,89.3766,64257.0
2015-08-14 11:00:00,109.42,109.46,109.15,109.21,67527.0,89.3766,89.4093,89.1561,89.2051,67527.0
2015-08-14 11:30:00,109.22,109.54,109.19,109.4,65917.0,89.2132,89.4746,89.1887,89.3603,65917.0
2015-08-14 12:00:00,109.41,109.51,109.3,109.31,56071.0,89.3684,89.4501,89.2786,89.2868,56071.0
2015-08-14 12:30:00,109.31,109.4,109.2,109.29,46151.0,89.2868,89.3603,89.1969,89.2704,46151.0
2015-08-14 13:00:00,109.29,109.6,109.28,109.57,49486.0,89.2704,89.5236,89.2623,89.4991,49486.0
2015-08-14 13:30:00,109.57,109.59,109.32,109.48,51212.0,89.4991,89.5155,89.2949,89.4256,51212.0
2015-08-14 14:00:00,109.47,109.5,109.31,109.43,103211.0,89.4174,89.442,89.2868,89.3848,103211.0
2015-08-14 14:30:00,109.43,109.57,109.34,109.53,61540.0,89.3848,89.4991,89.3113,89.4665,61540.0
2015-08-14 15:00:00,109.54,109.62,109.45,109.55,95194.0,89.4746,89.54,89.4011,89.4828,95194.0
2015-08-14 15:30:00,109.55,109.71,109.51,109.69,121882.0,89.4828,89.6135,89.4501,89.5972,121882.0
2015-08-17 09:30:00,109.58,109.63,108.93,109.01,151713.0,89.5073,89.5481,88.9764,89.0417,151713.0
2015-08-17 10:00:00,109.04,109.6,108.99,109.57,88274.0,89.0662,89.5236,89.0254,89.4991,88274.0
2015-08-17 10:30:00,109.56,109.87,109.52,109.86,82925.0,89.491,89.7442,89.4583,89.736,82925.0
2015-08-17 11:00:00,109.86,110.23,109.85,110.06,111683.0,89.736,90.0382,89.7278,89.8994,111683.0
2015-08-17 11:30:00,110.06,110.07,109.87,110.07,67724.0,89.8994,89.9075,89.7442,89.9075,67724.0
2015-08-17 12:00:00,110.06,110.45,110.01,110.37,138679.0,89.8994,90.2179,89.8585,90.1526,138679.0
2015-08-17 12:30:00,110.36,110.36,109.94,110.02,47267.0,90.1444,90.1444,89.8014,89.8667,47267.0
2015-08-17 13:00:00,110.01,110.03,109.86,109.91,41067.0,89.8585,89.8749,89.736,89.7769,41067.0
2015-08-17 13:30:00,109.91,110.23,109.91,109.98,52822.0,89.7769,90.0382,89.7769,89.834,52822.0
2015-08-17 14:00:00,109.98,109.99,109.8,109.82,53618.0,89.834,89.8422,89.687,89.7033,53618.0
2015-08-17 14:30:00,109.82,109.92,109.82,109.91,41293.0,89.7033,89.785,89.7033,89.7769,41293.0
2015-08-17 15:00:00,109.91,110.0,109.88,109.95,54671.0,89.7769,89.8504,89.7523,89.8095,54671.0
2015-08-17 15:30:00,109.96,110.04,109.94,110.0,111236.0,89.8177,89.883,89.8014,89.8504,111236.0
2015-08-18 09:30:00,109.79,110.07,109.48,109.64,74936.0,89.6788,89.9075,89.4256,89.5563,74936.0
2015-08-18 10:00:00,109.64,109.88,109.64,109.85,63436.0,89.5563,89.7523,89.5563,89.7278,63436.0
2015-08-18 10:30:00,109.85,109.89,109.69,109.7,54360.0,89.7278,89.7605,89.5972,89.6053,54360.0
2015-08-18 11:00:00,109.7,109.85,109.58,109.79,39031.0,89.6053,89.7278,89.5073,89.6788,39031.0
2015-08-18 11:30:00,109.78,109.8,109.52,109.56,50186.0,89.6707,89.687,89.4583,89.491,50186.0
2015-08-18 12:00:00,109.54,109.91,109.52,109.84,61375.0,89.4746,89.7769,89.4583,89.7197,61375.0
2015-08-18 12:30:00,109.85,109.94,109.71,109.84,75387.0,89.7278,89.8014,89.6135,89.7197,75387.0
2015-08-18 13:00:00,109.84,109.93,109.8,109.91,39586.0,89.7197,89.7932,89.687,89.7769,39586.0
2015-08-18 13:30:00,109.9,109.92,109.81,109.89,56329.0,89.7687,89.785,89.6952,89.7605,56329.0
2015-08-18 14:00:00,109.88,110.11,109.81,110.04,70288.0,89.7523,89.9402,89.6952,89.883,70288.0
2015-08-18 14:30:00,110.04,110.1,109.91,110.1,105469.0,89.883,89.932,89.7769,89.932,105469.0
2015-08-18 15:00:00,110.1,110.27,110.09,110.26,160312.0,89.932,90.0709,89.9239,90.0627,160312.0
2015-08-18 15:30:00,110.25,110.54,110.23,110.5,289384.0,90.0546,90.2914,90.0382,90.2588,289384.0
2015-08-19 09:30:00,109.74,110.13,109.29,109.3,115423.0,89.638,89.9566,89.2704,89.2786,115423.0
2015-08-19 10:00:00,109.27,109.7,109.27,109.49,111640.0,89.2541,89.6053,89.2541,89.4338,111640.0
2015-08-19 10:30:00,109.49,109.57,109.07,109.2,150253.0,89.4338,89.4991,89.0907,89.1969,150253.0
2015-08-19 11:00:00,109.24,109.41,109.15,109.16,106623.0,89.2296,89.3684,89.1561,89.1642,106623.0
2015-08-19 11:30:00,109.16,109.27,109.04,109.23,89274.0,89.1642,89.2541,89.0662,89.2214,89274.0
2015-08-19 12:00:00,109.2,109.3,109.14,109.26,90180.0,89.1969,89.2786,89.1479,89.2459,90180.0
2015-08-19 12:30:00,109.28,109.54,109.28,109.5,83978.0,89.2623,89.4746,89.2623,89.442,83978.0
2015-08-19 13:00:00,109.51,109.69,109.51,109.54,60749.0,89.4501,89.5972,89.4501,89.4746,60749.0
2015-08-19 13:30:00,109.53,109.98,109.5,109.77,134186.0,89.4665,89.834,89.442,89.6625,134186.0
2015-08-19 14:00:00,109.79,110.53,109.79,110.17,138739.0,89.6788,90.2833,89.6788,89.9892,138739.0
2015-08-19 14:30:00,110.19,110.25,109.7,109.84,140357.0,90.0056,90.0546,89.6053,89.7197,140357.0
2015-08-19 15:00:00,109.8,109.98,109.63,109.96,176013.0,89.687,89.834,89.5481,89.8177,176013.0
2015-08-19 15:30:00,109.97,110.16,109.74,109.74,208274.0,89.8259,89.9811,89.638,89.638,208274.0
2015-08-20 09:30:00,108.77,109.07,108.23,108.96,150756.0,88.8457,89.0907,88.4046,89.0009,150756.0
2015-08-20 10:00:00,108.95,109.0,108.43,108.51,151656.0,88.9927,89.0335,88.568,88.6333,151656.0
2015-08-20 10:30:00,108.53,108.64,108.39,108.49,166566.0,88.6496,88.7395,88.5353,88.617,166566.0
2015-08-20 11:00:00,108.5,108.61,108.22,108.34,207689.0,88.6251,88.715,88.3964,88.4944,207689.0
2015-08-20 11:30:00,108.35,108.45,108.26,108.43,68411.0,88.5026,88.5843,88.4291,88.568,68411.0
2015-08-20 12:00:00,108.43,108.43,107.81,107.9,107805.0,88.568,88.568,88.0615,88.135,107805.0
2015-08-20 12:30:00,107.88,108.01,107.65,107.73,148290.0,88.1187,88.2249,87.9308,87.9962,148290.0
2015-08-20 13:00:00,107.74,108.22,107.69,108.17,99285.0,88.0043,88.3964,87.9635,88.3556,99285.0
2015-08-20 13:30:00,108.17,108.64,108.15,108.64,141876.0,88.3556,88.7395,88.3392,88.7395,141876.0
2015-08-20 14:00:00,108.63,108.63,108.22,108.25,84686.0,88.7313,88.7313,88.3964,88.4209,84686.0
2015-08-20 14:30:00,108.25,108.29,108.01,108.08,92269.0,88.4209,88.4536,88.2249,88.2821,92269.0
2015-08-20 15:00:00,108.06,108.17,107.93,108.09,110216.0,88.2657,88.3556,88.1595,88.2902,110216.0
2015-08-20 15:30:00,108.07,108.13,107.45,107.5,335834.0,88.2739,88.3229,87.7675,87.8083,335834.0
2015-08-21 09:30:00,106.73,107.12,106.36,107.04,265651.0,87.1794,87.4979,86.8771,87.4326,265651.0
2015-08-21 10:00:00,106.94,107.25,106.66,106.69,139837.0,87.3509,87.6041,87.1222,87.1467,139837.0
2015-08-21 10:30:00,106.67,106.73,106.14,106.23,74250.0,87.1303,87.1794,86.6974,86.7709,74250.0
2015-08-21 11:00:00,106.24,106.3,105.62,106.12,213346.0,86.7791,86.8281,86.2727,86.6811,213346.0
2015-08-21 11:30:00,106.12,106.23,105.63,106.18,102943.0,86.6811,86.7709,86.2809,86.7301,102943.0
2015-08-21 12:00:00,106.14,106.34,105.84,105.94,122984.0,86.6974,86.8608,86.4524,86.5341,122984.0
2015-08-21 12:30:00,105.95,106.1,105.66,105.66,96496.0,86.5422,86.6648,86.3054,86.3054,96496.0
2015-08-21 13:00:00,105.64,105.92,105.49,105.92,165533.0,86.289,86.5177,86.1665,86.5177,165533.0
2015-08-21 13:30:00,105.9,106.13,105.75,106.13,70953.0,86.5014,86.6893,86.3789,86.6893,70953.0
2015-08-21 14:00:00,106.11,106.27,105.79,105.95,100365.0,86.6729,86.8036,86.4115,86.5422,100365.0
2015-08-21 14:30:00,105.94,106.05,105.44,105.61,153390.0,86.5341,86.6239,86.1257,86.2645,153390.0
2015-08-21 15:00:00,105.6,105.78,105.22,105.59,240561.0,86.2564,86.4034,85.946,86.2482,240561.0
2015-08-21 15:30:00,105.59,105.69,105.07,105.08,400097.0,86.2482,86.3299,85.8234,85.8316,400097.0
2015-08-24 09:30:00,99.78,101.99,96.0,101.92,498404.0,81.5024,83.3076,78.4149,83.2504,498404.0
2015-08-24 10:00:00,101.62,103.01,100.69,101.81,387293.0,83.0054,84.1408,82.2458,83.1606,387293.0
2015-08-24 10:30:00,101.73,102.31,101.2,101.63,521102.0,83.0953,83.569,82.6623,83.0136,521102.0
2015-08-24 11:00:00,101.67,101.83,100.92,101.44,886821.0,83.0462,83.1769,82.4336,82.8584,886821.0
2015-08-24 11:30:00,101.46,103.2,101.38,103.13,255217.0,82.8747,84.296,82.8094,84.2388,255217.0
2015-08-24 12:00:00,103.09,103.56,102.94,103.36,158390.0,84.2061,84.59,84.0836,84.4267,158390.0
2015-08-24 12:30:00,103.36,103.6,102.97,103.24,176060.0,84.4267,84.6227,84.1081,84.3287,176060.0
2015-08-24 13:00:00,103.29,103.75,103.29,103.48,219480.0,84.3695,84.7452,84.3695,84.5247,219480.0
2015-08-24 13:30:00,103.47,103.47,102.22,102.25,240753.0,84.5165,84.5165,83.4955,83.52,240753.0
2015-08-24 14:00:00,102.28,102.43,101.58,102.2,256923.0,83.5445,83.667,82.9727,83.4792,256923.0
2015-08-24 14:30:00,102.21,102.56,101.37,101.45,260345.0,83.4873,83.7732,82.8012,82.8665,260345.0
2015-08-24 15:00:00,101.43,102.13,101.05,101.27,368327.0,82.8502,83.422,82.5398,82.7195,368327.0
2015-08-24 15:30:00,101.29,102.93,101.13,101.35,533321.0,82.7358,84.0754,82.6052,82.7849,533321.0
2015-08-25 09:30:00,104.36,104.36,102.43,102.48,309858.0,85.2435,85.2435,83.667,83.7079,309858.0
2015-08-25 10:00:00,102.46,102.72,102.16,102.33,170559.0,83.6915,83.9039,83.4465,83.5853,170559.0
2015-08-25 10:30:00,102.34,102.65,102.2,102.62,118704.0,83.5935,83.8467,83.4792,83.8222,118704.0
2015-08-25 11:00:00,102.62,103.12,102.55,102.83,143404.0,83.8222,84.2306,83.765,83.9938,143404.0
2015-08-25 11:30:00,102.83,102.87,102.49,102.5,112241.0,83.9938,84.0264,83.716,83.7242,112241.0
2015-08-25 12:00:00,102.53,102.82,102.45,102.76,115967.0,83.7487,83.9856,83.6834,83.9366,115967.0
2015-08-25 12:30:00,102.72,102.92,102.43,102.47,111119.0,83.9039,84.0673,83.667,83.6997,111119.0
2015-08-25 13:00:00,102.48,102.65,101.68,101.75,106656.0,83.7079,83.8467,83.0544,83.1116,106656.0
2015-08-25 13:30:00,101.7,102.17,101.66,101.99,154427.0,83.0707,83.4547,83.0381,83.3076,154427.0
2015-08-25 14:00:00,101.99,102.33,101.82,102.11,109881.0,83.3076,83.5853,83.1688,83.4056,109881.0
2015-08-25 14:30:00,102.14,102.55,101.89,102.39,125806.0,83.4301,83.765,83.2259,83.6344,125806.0
2015-08-25 15:00:00,102.38,102.5,101.42,101.49,215520.0,83.6262,83.7242,82.842,82.8992,215520.0
2015-08-25 15:30:00,101.49,101.52,99.62,99.72,711906.0,82.8992,82.9237,81.3718,81.4534,711906.0
2015-08-26 09:30:00,101.66,102.25,100.58,101.07,265157.0,83.0381,83.52,82.1559,82.5561,265157.0
2015-08-26 10:00:00,101.02,101.54,100.21,100.94,193212.0,82.5153,82.9401,81.8537,82.45,193212.0
2015-08-26 10:30:00,100.97,101.25,100.32,100.4,122901.0,82.4745,82.7032,81.9435,82.0089,122901.0
2015-08-26 11:00:00,100.35,100.5,100.05,100.34,178117.0,81.968,82.0906,81.723,81.9599,178117.0
2015-08-26 11:30:00,100.37,100.52,99.9,100.11,181954.0,81.9844,82.1069,81.6005,81.772,181954.0
2015-08-26 12:00:00,100.1,100.19,99.76,99.86,99192.0,81.7638,81.8373,81.4861,81.5678,99192.0
2015-08-26 12:30:00,99.82,100.19,99.57,100.16,130336.0,81.5351,81.8373,81.3309,81.8128,130336.0
2015-08-26 13:00:00,100.19,100.55,100.04,100.53,139272.0,81.8373,82.1314,81.7148,82.1151,139272.0
2015-08-26 13:30:00,100.5,100.9,100.33,100.88,114995.0,82.0906,82.4173,81.9517,82.401,114995.0
2015-08-26 14:00:00,100.91,100.91,100.35,100.53,139979.0,82.4255,82.4255,81.968,82.1151,139979.0
2015-08-26 14:30:00,100.54,101.15,100.47,101.1,175994.0,82.1232,82.6215,82.0661,82.5807,175994.0
2015-08-26 15:00:00,101.13,101.97,100.9,101.56,251339.0,82.6052,83.2913,82.4173,82.9564,251339.0
2015-08-26 15:30:00,101.58,102.05,101.43,101.84,501483.0,82.9727,83.3566,82.8502,83.1851,501483.0
2015-08-27 09:30:00,102.86,103.05,101.67,101.85,217380.0,84.0183,84.1735,83.0462,83.1933,217380.0
2015-08-27 10:00:00,101.85,102.42,101.69,102.3,165131.0,83.1933,83.6589,83.0626,83.5608,165131.0
2015-08-27 10:30:00,102.33,102.52,102.16,102.33,211592.0,83.5853,83.7405,83.4465,83.5853,211592.0
2015-08-27 11:00:00,102.31,102.79,102.26,102.67,152581.0,83.569,83.9611,83.5282,83.8631,152581.0
2015-08-27 11:30:00,102.69,102.99,102.5,102.98,127400.0,83.8794,84.1244,83.7242,84.1163,127400.0
2015-08-27 12:00:00,102.99,103.39,102.95,103.39,86053.0,84.1244,84.4512,84.0918,84.4512,86053.0
2015-08-27 12:30:00,103.39,103.85,103.36,103.85,113791.0,84.4512,84.8269,84.4267,84.8269,113791.0
2015-08-27 13:00:00,103.85,104.02,103.71,103.82,98344.0,84.8269,84.9658,84.7126,84.8024,98344.0
2015-08-27 13:30:00,103.81,103.97,103.58,103.95,103350.0,84.7942,84.9249,84.6064,84.9086,103350.0
2015-08-27 14:00:00,103.97,104.03,103.13,103.14,147622.0,84.9249,84.9739,84.2388,84.247,147622.0
2015-08-27 14:30:00,103.14,103.4,102.07,102.14,236527.0,84.247,84.4593,83.373,83.4301,236527.0
2015-08-27 15:00:00,102.18,102.84,101.75,102.78,171475.0,83.4628,84.0019,83.1116,83.9529,171475.0
2015-08-27 15:30:00,102.8,103.68,102.65,103.66,386913.0,83.9693,84.6881,83.8467,84.6717,386913.0
2015-08-28 09:30:00,103.35,103.74,102.79,103.18,87818.0,84.4185,84.7371,83.9611,84.2796,87818.0
2015-08-28 10:00:00,103.14,103.2,102.42,102.64,70340.0,84.247,84.296,83.6589,83.8386,70340.0
2015-08-28 10:30:00,102.62,102.92,102.61,102.68,86571.0,83.8222,84.0673,83.8141,83.8712,86571.0
2015-08-28 11:00:00,102.67,102.97,102.65,102.89,125788.0,83.8631,84.1081,83.8467,84.0428,125788.0
2015-08-28 11:30:00,102.93,102.98,102.09,102.25,119923.0,84.0754,84.1163,83.3893,83.52,119923.0
2015-08-28 12:00:00,102.25,102.33,102.05,102.23,87512.0,83.52,83.5853,83.3566,83.5037,87512.0
2015-08-28 12:30:00,102.21,102.34,102.02,102.14,94203.0,83.4873,83.5935,83.3321,83.4301,94203.0
2015-08-28 13:00:00,102.15,102.21,101.84,101.86,80788.0,83.4383,83.4873,83.1851,83.2014,80788.0
2015-08-28 13:30:00,101.84,102.02,101.74,101.78,249983.0,83.1851,83.3321,83.1034,83.1361,249983.0
2015-08-28 14:00:00,101.79,102.16,101.78,102.1,175190.0,83.1443,83.4465,83.1361,83.3975,175190.0
2015-08-28 14:30:00,102.12,102.4,101.95,102.35,143789.0,83.4138,83.6425,83.275,83.6017,143789.0
2015-08-28 15:00:00,102.38,102.44,102.16,102.37,195492.0,83.6262,83.6752,83.4465,83.618,195492.0
2015-08-28 15:30:00,102.36,102.85,102.13,102.69,423485.0,83.6098,84.0101,83.422,83.8794,423485.0
2015-08-31 09:30:00,102.31,102.63,101.71,102.11,98204.0,83.569,83.8304,83.0789,83.4056,98204.0
2015-08-31 10:00:00,102.05,102.12,101.77,102.12,89554.0,83.3566,83.4138,83.1279,83.4138,89554.0
2015-08-31 10:30:00,102.12,102.2,101.63,101.71,109501.0,83.4138,83.4792,83.0136,83.0789,109501.0
2015-08-31 11:00:00,101.7,101.72,101.38,101.43,126413.0,83.0707,83.0871,82.8094,82.8502,126413.0
2015-08-31 11:30:00,101.44,101.65,101.3,101.48,116454.0,82.8584,83.0299,82.744,82.891,116454.0
2015-08-31 12:00:00,101.51,101.9,101.49,101.86,78389.0,82.9156,83.2341,82.8992,83.2014,78389.0
2015-08-31 12:30:00,101.86,101.93,101.64,101.68,53156.0,83.2014,83.2586,83.0217,83.0544,53156.0
2015-08-31 13:00:00,101.69,101.88,101.68,101.82,60486.0,83.0626,83.2178,83.0544,83.1688,60486.0
2015-08-31 13:30:00,101.82,101.84,101.68,101.74,97675.0,83.1688,83.1851,83.0544,83.1034,97675.0
2015-08-31 14:00:00,101.75,101.88,101.59,101.85,76358.0,83.1116,83.2178,82.9809,83.1933,76358.0
2015-08-31 14:30:00,101.85,101.96,101.77,101.88,114857.0,83.1933,83.2831,83.1279,83.2178,114857.0
2015-08-31 15:00:00,101.87,102.2,101.86,102.04,153789.0,83.2096,83.4792,83.2014,83.3485,153789.0
2015-08-31 15:30:00,102.05,102.5,102.04,102.18,524547.0,83.3566,83.7242,83.3485,83.4628,524547.0
2015-09-01 09:30:00,100.38,101.02,99.86,100.17,299761.0,81.9925,82.5153,81.5678,81.821,299761.0
2015-09-01 10:00:00,100.13,100.35,99.59,100.34,179718.0,81.7883,81.968,81.3473,81.9599,179718.0
2015-09-01 10:30:00,100.36,100.49,99.75,100.06,176877.0,81.9762,82.0824,81.4779,81.7312,176877.0
2015-09-01 11:00:00,100.12,100.38,99.81,100.08,194247.0,81.7802,81.9925,81.527,81.7475,194247.0
2015-09-01 11:30:00,100.06,100.44,100.06,100.25,115300.0,81.7312,82.0416,81.7312,81.8864,115300.0
2015-09-01 12:00:00,100.23,100.34,99.86,99.91,95691.0,81.87,81.9599,81.5678,81.6086,95691.0
2015-09-01 12:30:00,99.91,99.91,99.5,99.53,103335.0,81.6086,81.6086,81.2737,81.2982,103335.0
2015-09-01 13:00:00,99.51,99.81,99.5,99.73,117161.0,81.2819,81.527,81.2737,81.4616,117161.0
2015-09-01 13:30:00,99.73,99.99,99.61,99.99,118220.0,81.4616,81.674,81.3636,81.674,118220.0
2015-09-01 14:00:00,100.0,100.0,99.64,99.8,115884.0,81.6821,81.6821,81.3881,81.5188,115884.0
2015-09-01 14:30:00,99.79,100.24,99.77,99.9,147897.0,81.5106,81.8782,81.4943,81.6005,147897.0
2015-09-01 15:00:00,99.92,100.13,99.75,99.78,218474.0,81.6168,81.7883,81.4779,81.5024,218474.0
2015-09-01 15:30:00,99.79,99.93,99.22,99.7,546204.0,81.5106,81.625,81.045,81.4371,546204.0
2015-09-02 09:30:00,100.68,101.12,99.89,100.01,208983.0,82.2376,82.597,81.5923,81.6903,208983.0
2015-09-02 10:00:00,99.95,100.1,99.77,99.81,205797.0,81.6413,81.7638,81.4943,81.527,205797.0
2015-09-02 10:30:00,99.79,99.94,99.71,99.81,110522.0,81.5106,81.6331,81.4453,81.527,110522.0
2015-09-02 11:00:00,99.81,99.88,99.55,99.81,120508.0,81.527,81.5841,81.3146,81.527,120508.0
2015-09-02 11:30:00,99.83,99.92,99.52,99.58,111691.0,81.5433,81.6168,81.2901,81.3391,111691.0
2015-09-02 12:00:00,99.57,99.75,99.49,99.7,104166.0,81.3309,81.4779,81.2656,81.4371,104166.0
2015-09-02 12:30:00,99.69,100.14,99.69,100.14,76966.0,81.4289,81.7965,81.4289,81.7965,76966.0
2015-09-02 13:00:00,100.12,100.28,100.03,100.12,106093.0,81.7802,81.9109,81.7067,81.7802,106093.0
2015-09-02 13:30:00,100.13,100.13,99.85,100.04,66974.0,81.7883,81.7883,81.5596,81.7148,66974.0
2015-09-02 14:00:00,100.05,100.25,99.93,100.1,82875.0,81.723,81.8864,81.625,81.7638,82875.0
2015-09-02 14:30:00,100.1,100.11,99.65,99.85,103319.0,81.7638,81.772,81.3963,81.5596,103319.0
2015-09-02 15:00:00,99.85,100.05,99.64,100.04,159833.0,81.5596,81.723,81.3881,81.7148,159833.0
2015-09-02 15:30:00,100.05,100.64,99.93,100.63,326417.0,81.723,82.2049,81.625,82.1967,326417.0
2015-09-03 09:30:00,101.07,101.87,100.99,101.18,205950.0,82.5561,83.2096,82.4908,82.646,205950.0
2015-09-03 10:00:00,101.23,101.41,101.1,101.32,88969.0,82.6868,82.8339,82.5807,82.7604,88969.0
2015-09-03 10:30:00,101.32,101.82,101.15,101.78,96603.0,82.7604,83.1688,82.6215,83.1361,96603.0
2015-09-03 11:00:00,101.76,101.97,101.61,101.7,147339.0,83.1198,83.2913,82.9972,83.0707,147339.0
2015-09-03 11:30:00,101.69,101.75,101.51,101.74,95001.0,83.0626,83.1116,82.9156,83.1034,95001.0
2015-09-03 12:00:00,101.71,101.84,101.62,101.78,53870.0,83.0789,83.1851,83.0054,83.1361,53870.0
2015-09-03 12:30:00,101.79,101.81,101.59,101.7,99127.0,83.1443,83.1606,82.9809,83.0707,99127.0
2015-09-03 13:00:00,101.71,101.84,101.47,101.79,89075.0,83.0789,83.1851,82.8829,83.1443,89075.0
2015-09-03 13:30:00,101.78,101.79,101.44,101.45,130209.0,83.1361,83.1443,82.8584,82.8665,130209.0
2015-09-03 14:00:00,101.44,101.67,101.42,101.67,146989.0,82.8584,83.0462,82.842,83.0462,146989.0
2015-09-03 14:30:00,101.69,101.83,101.55,101.62,109736.0,83.0626,83.1769,82.9482,83.0054,109736.0
2015-09-03 15:00:00,101.64,101.74,101.43,101.53,186102.0,83.0217,83.1034,82.8502,82.9319,186102.0
2015-09-03 15:30:00,101.52,101.88,101.27,101.65,299592.0,82.9237,83.2178,82.7195,83.0299,299592.0
2015-09-04 09:30:00,100.4,100.73,100.0,100.26,186332.0,82.0089,82.2784,81.6821,81.8945,186332.0
2015-09-04 10:00:00,100.27,100.41,100.11,100.4,142160.0,81.9027,82.017,81.772,82.0089,142160.0
2015-09-04 10:30:00,100.37,100.48,100.09,100.2,107101.0,81.9844,82.0742,81.7557,81.8455,107101.0
2015-09-04 11:00:00,100.23,100.4,100.16,100.18,110002.0,81.87,82.0089,81.8128,81.8292,110002.0
2015-09-04 11:30:00,100.16,100.3,100.04,100.22,109704.0,81.8128,81.9272,81.7148,81.8619,109704.0
2015-09-04 12:00:00,100.23,100.25,99.94,99.95,99813.0,81.87,81.8864,81.6331,81.6413,99813.0
2015-09-04 12:30:00,99.93,100.11,99.89,99.98,121576.0,81.625,81.772,81.5923,81.6658,121576.0
2015-09-04 13:00:00,99.99,100.01,99.72,99.76,121736.0,81.674,81.6903,81.4534,81.4861,121736.0
2015-09-04 13:30:00,99.74,99.87,99.65,99.77,69049.0,81.4698,81.576,81.3963,81.4943,69049.0
2015-09-04 14:00:00,99.77,99.8,99.55,99.69,119373.0,81.4943,81.5188,81.3146,81.4289,119373.0
2015-09-04 14:30:00,99.7,99.99,99.6,99.99,184324.0,81.4371,81.674,81.3554,81.674,184324.0
2015-09-04 15:00:00,100.0,100.18,99.91,100.14,188375.0,81.6821,81.8292,81.6086,81.7965,188375.0
2015-09-04 15:30:00,100.14,100.62,100.1,100.14,391257.0,81.7965,82.1886,81.7638,81.7965,391257.0
2015-09-08 09:30:00,101.47,102.0,101.2,101.24,216683.0,82.8829,83.3158,82.6623,82.695,216683.0
2015-09-08 10:00:00,101.26,101.37,100.97,101.07,154334.0,82.7113,82.8012,82.4745,82.5561,154334.0
2015-09-08 10:30:00,101.08,101.11,100.64,100.83,69937.0,82.5643,82.5888,82.2049,82.3601,69937.0
2015-09-08 11:00:00,100.84,101.03,100.66,100.89,86948.0,82.3683,82.5235,82.2213,82.4091,86948.0
2015-09-08 11:30:00,100.89,100.91,100.58,100.61,52791.0,82.4091,82.4255,82.1559,82.1804,52791.0
2015-09-08 12:00:00,100.62,101.19,100.6,101.18,42017.0,82.1886,82.6542,82.1722,82.646,42017.0
2015-09-08 12:30:00,101.19,101.23,100.94,100.95,57801.0,82.6542,82.6868,82.45,82.4581,57801.0
2015-09-08 13:00:00,100.97,100.99,100.85,100.92,39178.0,82.4745,82.4908,82.3764,82.4336,39178.0
2015-09-08 13:30:00,100.94,101.39,100.82,101.36,67974.0,82.45,82.8175,82.3519,82.793,67974.0
2015-09-08 14:00:00,101.34,101.61,101.3,101.61,129903.0,82.7767,82.9972,82.744,82.9972,129903.0
2015-09-08 14:30:00,101.61,102.0,101.6,101.96,83333.0,82.9972,83.3158,82.9891,83.2831,83333.0
2015-09-08 15:00:00,101.95,102.02,101.72,101.87,124981.0,83.275,83.3321,83.0871,83.2096,124981.0
2015-09-08 15:30:00,101.87,102.11,101.77,101.98,254446.0,83.2096,83.4056,83.1279,83.2995,254446.0
2015-09-09 09:30:00,102.79,103.26,102.3,102.4,111785.0,83.9611,84.345,83.5608,83.6425,111785.0
2015-09-09 10:00:00,102.38,102.59,102.27,102.5,125680.0,83.6262,83.7977,83.5363,83.7242,125680.0
2015-09-09 10:30:00,102.5,102.52,102.16,102.2,95742.0,83.7242,83.7405,83.4465,83.4792,95742.0
2015-09-09 11:00:00,102.21,102.51,102.2,102.23,81444.0,83.4873,83.7324,83.4792,83.5037,81444.0
2015-09-09 11:30:00,102.26,102.39,102.19,102.3,60186.0,83.5282,83.6344,83.471,83.5608,60186.0
2015-09-09 12:00:00,102.31,102.47,102.23,102.42,50362.0,83.569,83.6997,83.5037,83.6589,50362.0
2015-09-09 12:30:00,102.45,102.48,102.09,102.14,55221.0,83.6834,83.7079,83.3893,83.4301,55221.0
2015-09-09 13:00:00,102.13,102.27,101.91,101.95,105691.0,83.422,83.5363,83.2423,83.275,105691.0
2015-09-09 13:30:00,101.94,101.94,101.5,101.5,78973.0,83.2668,83.2668,82.9074,82.9074,78973.0
2015-09-09 14:00:00,101.53,101.54,101.25,101.36,93152.0,82.9319,82.9401,82.7032,82.793,93152.0
2015-09-09 14:30:00,101.37,101.52,101.15,101.43,119224.0,82.8012,82.9237,82.6215,82.8502,119224.0
2015-09-09 15:00:00,101.43,101.68,101.27,101.33,124171.0,82.8502,83.0544,82.7195,82.7685,124171.0
2015-09-09 15:30:00,101.32,101.32,100.56,100.75,254267.0,82.7604,82.7604,82.1396,82.2948,254267.0
2015-09-10 09:30:00,100.73,101.02,100.33,100.77,57521.0,82.2784,82.5153,81.9517,82.3111,57521.0
2015-09-10 10:00:00,100.73,100.77,100.42,100.6,172523.0,82.2784,82.3111,82.0252,82.1722,172523.0
2015-09-10 10:30:00,100.6,101.03,100.55,101.01,118402.0,82.1722,82.5235,82.1314,82.5071,118402.0
2015-09-10 11:00:00,101.01,101.07,100.56,100.66,131410.0,82.5071,82.5561,82.1396,82.2213,131410.0
2015-09-10 11:30:00,100.67,101.12,100.66,101.05,53292.0,82.2294,82.597,82.2213,82.5398,53292.0
2015-09-10 12:00:00,101.05,101.2,100.92,100.98,67771.0,82.5398,82.6623,82.4336,82.4826,67771.0
2015-09-10 12:30:00,100.97,101.06,100.88,100.97,78325.0,82.4745,82.548,82.401,82.4745,78325.0
2015-09-10 13:00:00,101.0,101.24,100.82,101.2,47306.0,82.499,82.695,82.3519,82.6623,47306.0
2015-09-10 13:30:00,101.22,101.49,101.21,101.41,67715.0,82.6787,82.8992,82.6705,82.8339,67715.0
2015-09-10 14:00:00,101.41,101.47,101.25,101.34,73344.0,82.8339,82.8829,82.7032,82.7767,73344.0
2015-09-10 14:30:00,101.34,101.4,101.0,101.04,98590.0,82.7767,82.8257,82.499,82.5316,98590.0
2015-09-10 15:00:00,101.0,101.15,100.77,100.86,81636.0,82.499,82.6215,82.3111,82.3846,81636.0
2015-09-10 15:30:00,100.83,100.84,100.41,100.71,267668.0,82.3601,82.3683,82.017,82.2621,267668.0
2015-09-11 09:30:00,100.35,100.66,100.25,100.35,54795.0,81.968,82.2213,81.8864,81.968,54795.0
2015-09-11 10:00:00,100.38,100.67,100.31,100.58,60990.0,81.9925,82.2294,81.9354,82.1559,60990.0
2015-09-11 10:30:00,100.58,100.78,100.42,100.51,114759.0,82.1559,82.3193,82.0252,82.0987,114759.0
2015-09-11 11:00:00,100.5,100.72,100.47,100.69,64753.0,82.0906,82.2703,82.0661,82.2458,64753.0
2015-09-11 11:30:00,100.71,100.94,100.53,100.78,108358.0,82.2621,82.45,82.1151,82.3193,108358.0
2015-09-11 12:00:00,100.79,101.04,100.75,100.94,37226.0,82.3274,82.5316,82.2948,82.45,37226.0
2015-09-11 12:30:00,100.97,101.07,100.83,100.95,68258.0,82.4745,82.5561,82.3601,82.4581,68258.0
2015-09-11 13:00:00,100.97,100.97,100.49,100.49,66143.0,82.4745,82.4745,82.0824,82.0824,66143.0
2015-09-11 13:30:00,100.49,100.63,100.45,100.57,64300.0,82.0824,82.1967,82.0497,82.1477,64300.0
2015-09-11 14:00:00,100.58,100.69,100.42,100.68,91298.0,82.1559,82.2458,82.0252,82.2376,91298.0
2015-09-11 14:30:00,100.7,100.89,100.67,100.73,58290.0,82.2539,82.4091,82.2294,82.2784,58290.0
2015-09-11 15:00:00,100.72,100.91,100.69,100.75,66366.0,82.2703,82.4255,82.2458,82.2948,66366.0
2015-09-11 15:30:00,100.74,100.9,100.56,100.83,349811.0,82.2866,82.4173,82.1396,82.3601,349811.0
2015-09-14 09:30:00,101.06,101.06,100.47,100.7,74943.0,82.548,82.548,82.0661,82.2539,74943.0
2015-09-14 10:00:00,100.73,100.96,100.56,100.56,84080.0,82.2784,82.4663,82.1396,82.1396,84080.0
2015-09-14 10:30:00,100.56,100.82,100.55,100.66,79411.0,82.1396,82.3519,82.1314,82.2213,79411.0
2015-09-14 11:00:00,100.66,100.76,100.57,100.66,48785.0,82.2213,82.3029,82.1477,82.2213,48785.0
2015-09-14 11:30:00,100.64,100.77,100.58,100.74,56524.0,82.2049,82.3111,82.1559,82.2866,56524.0
2015-09-14 12:00:00,100.73,100.74,100.4,100.5,83801.0,82.2784,82.2866,82.0089,82.0906,83801.0
2015-09-14 12:30:00,100.49,100.63,100.44,100.48,55247.0,82.0824,82.1967,82.0416,82.0742,55247.0
2015-09-14 13:00:00,100.49,100.49,100.32,100.37,111702.0,82.0824,82.0824,81.9435,81.9844,111702.0
2015-09-14 13:30:00,100.37,100.59,100.35,100.57,50722.0,81.9844,82.1641,81.968,82.1477,50722.0
2015-09-14 14:00:00,100.55,100.55,100.28,100.3,60575.0,82.1314,82.1314,81.9109,81.9272,60575.0
2015-09-14 14:30:00,100.29,100.3,100.09,100.12,139237.0,81.919,81.9272,81.7557,81.7802,139237.0
2015-09-14 15:00:00,100.11,100.13,99.98,100.06,141382.0,81.772,81.7883,81.6658,81.7312,141382.0
2015-09-14 15:30:00,100.07,100.21,100.02,100.16,288132.0,81.7393,81.8537,81.6985,81.8128,288132.0
2015-09-15 09:30:00,100.42,100.62,100.04,100.15,167483.0,82.0252,82.1886,81.7148,81.8047,167483.0
2015-09-15 10:00:00,100.12,100.33,99.95,100.16,120686.0,81.7802,81.9517,81.6413,81.8128,120686.0
2015-09-15 10:30:00,100.19,100.59,100.18,100.56,180729.0,81.8373,82.1641,81.8292,82.1396,180729.0
2015-09-15 11:00:00,100.56,100.82,100.44,100.78,87126.0,82.1396,82.3519,82.0416,82.3193,87126.0
2015-09-15 11:30:00,100.79,100.96,100.74,100.79,126700.0,82.3274,82.4663,82.2866,82.3274,126700.0
2015-09-15 12:00:00,100.82,101.22,100.81,101.22,83225.0,82.3519,82.6787,82.3438,82.6787,83225.0
2015-09-15 12:30:00,101.22,101.26,101.04,101.08,65178.0,82.6787,82.7113,82.5316,82.5643,65178.0
2015-09-15 13:00:00,101.08,101.42,101.04,101.29,52877.0,82.5643,82.842,82.5316,82.7358,52877.0
2015-09-15 13:30:00,101.3,101.4,101.19,101.25,125163.0,82.744,82.8257,82.6542,82.7032,125163.0
2015-09-15 14:00:00,101.26,101.63,101.26,101.35,72947.0,82.7113,83.0136,82.7113,82.7849,72947.0
2015-09-15 14:30:00,101.36,101.52,101.23,101.52,143959.0,82.793,82.9237,82.6868,82.9237,143959.0
2015-09-15 15:00:00,101.5,101.63,101.41,101.53,121980.0,82.9074,83.0136,82.8339,82.9319,121980.0
2015-09-15 15:30:00,101.52,101.53,101.23,101.27,227098.0,82.9237,82.9319,82.6868,82.7195,227098.0
2015-09-16 09:30:00,101.33,101.47,101.13,101.31,82778.0,82.7685,82.8829,82.6052,82.7522,82778.0
2015-09-16 10:00:00,101.37,101.68,101.28,101.52,150115.0,82.8012,83.0544,82.7277,82.9237,150115.0
2015-09-16 10:30:00,101.51,101.55,101.25,101.27,115890.0,82.9156,82.9482,82.7032,82.7195,115890.0
2015-09-16 11:00:00,101.28,101.75,101.27,101.71,108134.0,82.7277,83.1116,82.7195,83.0789,108134.0
2015-09-16 11:30:00,101.73,101.78,101.61,101.74,50330.0,83.0953,83.1361,82.9972,83.1034,50330.0
2015-09-16 12:00:00,101.75,101.82,101.68,101.81,57568.0,83.1116,83.1688,83.0544,83.1606,57568.0
2015-09-16 12:30:00,101.82,101.95,101.75,101.94,46828.0,83.1688,83.275,83.1116,83.2668,46828.0
2015-09-16 13:00:00,101.91,101.92,101.73,101.76,38835.0,83.2423,83.2504,83.0953,83.1198,38835.0
2015-09-16 13:30:00,101.75,101.9,101.75,101.88,33999.0,83.1116,83.2341,83.1116,83.2178,33999.0
2015-09-16 14:00:00,101.88,101.88,101.34,101.45,69645.0,83.2178,83.2178,82.7767,82.8665,69645.0
2015-09-16 14:30:00,101.44,101.7,101.25,101.66,75545.0,82.8584,83.0707,82.7032,83.0381,75545.0
2015-09-16 15:00:00,101.68,101.79,101.54,101.78,80030.0,83.0544,83.1443,82.9401,83.1361,80030.0
2015-09-16 15:30:00,101.79,101.92,101.71,101.78,216640.0,83.1443,83.2504,83.0789,83.1361,216640.0
2015-09-17 09:30:00,101.91,102.08,101.41,102.02,108333.0,83.7095,83.8492,83.2988,83.7999,108333.0
2015-09-17 10:00:00,102.02,102.49,101.96,102.45,135884.0,83.7999,84.1859,83.7506,84.1531,135884.0
2015-09-17 10:30:00,102.46,102.49,102.3,102.41,107765.0,84.1613,84.1859,84.0299,84.1202,107765.0
2015-09-17 11:00:00,102.43,102.49,102.33,102.41,102909.0,84.1366,84.1859,84.0545,84.1202,102909.0
2015-09-17 11:30:00,102.41,102.43,102.1,102.12,107587.0,84.1202,84.1366,83.8656,83.882,107587.0
2015-09-17 12:00:00,102.1,102.31,101.97,102.29,96016.0,83.8656,84.0381,83.7588,84.0217,96016.0
2015-09-17 12:30:00,102.28,102.39,102.24,102.31,60999.0,84.0134,84.1038,83.9806,84.0381,60999.0
2015-09-17 13:00:00,102.31,102.64,102.29,102.59,76462.0,84.0381,84.3091,84.0217,84.2681,76462.0
2015-09-17 13:30:00,102.6,102.76,102.54,102.58,109601.0,84.2763,84.4077,84.227,84.2599,109601.0
2015-09-17 14:00:00,102.57,102.87,102.07,102.17,220813.0,84.2516,84.4981,83.8409,83.9231,220813.0
2015-09-17 14:30:00,102.17,102.83,102.13,102.64,270353.0,83.9231,84.4652,83.8902,84.3091,270353.0
2015-09-17 15:00:00,102.7,102.76,101.38,101.73,356505.0,84.3584,84.4077,83.2742,83.5617,356505.0
2015-09-17 15:30:00,101.71,101.9,101.4,101.57,378066.0,83.5452,83.7013,83.2906,83.4302,378066.0
2015-09-18 09:30:00,99.79,100.48,99.69,100.06,526527.0,81.9681,82.5349,81.886,82.1899,526527.0
2015-09-18 10:00:00,100.04,100.76,100.0,100.58,178476.0,82.1735,82.7649,82.1406,82.617,178476.0
2015-09-18 10:30:00,100.59,100.67,100.45,100.58,206413.0,82.6253,82.691,82.5103,82.617,206413.0
2015-09-18 11:00:00,100.58,100.69,100.38,100.48,118430.0,82.617,82.7074,82.4528,82.5349,118430.0
2015-09-18 11:30:00,100.47,101.23,100.35,101.15,217240.0,82.5267,83.151,82.4281,83.0852,217240.0
2015-09-18 12:00:00,101.13,101.2,100.47,100.59,93247.0,83.0688,83.1263,82.5267,82.6253,93247.0
2015-09-18 12:30:00,100.57,100.67,100.34,100.49,113729.0,82.6088,82.691,82.4199,82.5431,113729.0
2015-09-18 13:00:00,100.47,100.64,100.33,100.48,97831.0,82.5267,82.6663,82.4117,82.5349,97831.0
2015-09-18 13:30:00,100.49,100.52,100.14,100.2,71450.0,82.5431,82.5678,82.2556,82.3049,71450.0
2015-09-18 14:00:00,100.18,100.57,100.13,100.54,116286.0,82.2885,82.6088,82.2474,82.5842,116286.0
2015-09-18 14:30:00,100.54,100.54,100.13,100.27,140118.0,82.5842,82.5842,82.2474,82.3624,140118.0
2015-09-18 15:00:00,100.27,100.35,99.87,99.94,256565.0,82.3624,82.4281,82.0338,82.0913,256565.0
2015-09-18 15:30:00,99.94,100.0,99.59,99.9,485097.0,82.0913,82.1406,81.8039,82.0585,485097.0
2015-09-21 09:30:00,100.63,101.31,100.27,101.01,146909.0,82.6581,83.2167,82.3624,82.9703,146909.0
2015-09-21 10:00:00,101.03,101.47,101.0,101.38,117755.0,82.9867,83.3481,82.962,83.2742,117755.0
2015-09-21 10:30:00,101.36,101.73,101.36,101.46,140369.0,83.2577,83.5617,83.2577,83.3399,140369.0
2015-09-21 11:00:00,101.44,101.62,101.35,101.58,100411.0,83.3235,83.4713,83.2495,83.4385,100411.0
2015-09-21 11:30:00,101.58,101.58,101.24,101.37,150984.0,83.4385,83.4385,83.1592,83.266,150984.0
2015-09-21 12:00:00,101.36,101.51,101.12,101.44,104028.0,83.2577,83.381,83.0606,83.3235,104028.0
2015-09-21 12:30:00,101.44,101.61,101.22,101.36,185748.0,83.3235,83.4631,83.1427,83.2577,185748.0
2015-09-21 13:00:00,101.34,101.7,101.3,101.58,146129.0,83.2413,83.537,83.2085,83.4385,146129.0
2015-09-21 13:30:00,101.58,101.58,101.25,101.35,100413.0,83.4385,83.4385,83.1674,83.2495,100413.0
2015-09-21 14:00:00,101.32,101.49,101.32,101.38,107607.0,83.2249,83.3645,83.2249,83.2742,107607.0
2015-09-21 14:30:00,101.39,101.96,101.36,101.84,107699.0,83.2824,83.7506,83.2577,83.652,107699.0
2015-09-21 15:00:00,101.86,101.87,101.63,101.74,128218.0,83.6684,83.6767,83.4795,83.5699,128218.0
2015-09-21 15:30:00,101.72,101.77,101.38,101.75,429680.0,83.5535,83.5945,83.2742,83.5781,429680.0
2015-09-22 09:30:00,100.7,101.2,100.31,100.89,108627.0,82.7156,83.1263,82.3953,82.8717,108627.0
2015-09-22 10:00:00,100.88,101.16,100.87,100.96,193004.0,82.8635,83.0935,82.8553,82.9292,193004.0
2015-09-22 10:30:00,100.97,101.02,100.81,100.91,246573.0,82.9374,82.9785,82.806,82.8881,246573.0
2015-09-22 11:00:00,100.91,101.27,100.85,100.92,126015.0,82.8881,83.1838,82.8388,82.8963,126015.0
2015-09-22 11:30:00,100.92,101.01,100.82,100.93,89258.0,82.8963,82.9703,82.8142,82.9045,89258.0
2015-09-22 12:00:00,100.92,101.22,100.86,100.9,120814.0,82.8963,83.1427,82.847,82.8799,120814.0
2015-09-22 12:30:00,100.89,100.96,100.56,100.7,167570.0,82.8717,82.9292,82.6006,82.7156,167570.0
2015-09-22 13:00:00,100.68,100.89,100.57,100.58,119992.0,82.6992,82.8717,82.6088,82.617,119992.0
2015-09-22 13:30:00,100.57,100.75,100.55,100.65,126239.0,82.6088,82.7567,82.5924,82.6745,126239.0
2015-09-22 14:00:00,100.64,100.81,100.6,100.76,210151.0,82.6663,82.806,82.6335,82.7649,210151.0
2015-09-22 14:30:00,100.76,100.91,100.69,100.9,287621.0,82.7649,82.8881,82.7074,82.8799,287621.0
2015-09-22 15:00:00,100.88,100.91,100.71,100.91,177281.0,82.8635,82.8881,82.7238,82.8881,177281.0
2015-09-22 15:30:00,100.89,101.2,100.89,101.01,297746.0,82.8717,83.1263,82.8717,82.9703,297746.0
2015-09-23 09:30:00,100.87,101.15,100.62,100.87,109788.0,82.8553,83.0852,82.6499,82.8553,109788.0
2015-09-23 10:00:00,100.88,100.96,100.77,100.96,99593.0,82.8635,82.9292,82.7731,82.9292,99593.0
2015-09-23 10:30:00,100.93,101.13,100.69,101.05,205129.0,82.9045,83.0688,82.7074,83.0031,205129.0
2015-09-23 11:00:00,101.08,101.09,100.59,100.78,168849.0,83.0278,83.036,82.6253,82.7813,168849.0
2015-09-23 11:30:00,100.75,100.85,100.62,100.69,72896.0,82.7567,82.8388,82.6499,82.7074,72896.0
2015-09-23 12:00:00,100.7,100.91,100.55,100.9,129176.0,82.7156,82.8881,82.5924,82.8799,129176.0
2015-09-23 12:30:00,100.89,101.25,100.88,101.04,81416.0,82.8717,83.1674,82.8635,82.9949,81416.0
2015-09-23 13:00:00,101.04,101.47,101.03,101.28,109427.0,82.9949,83.3481,82.9867,83.192,109427.0
2015-09-23 13:30:00,101.27,101.74,101.27,101.73,159844.0,83.1838,83.5699,83.1838,83.5617,159844.0
2015-09-23 14:00:00,101.74,102.15,101.72,101.96,221655.0,83.5699,83.9067,83.5535,83.7506,221655.0
2015-09-23 14:30:00,101.96,102.08,101.45,101.47,213927.0,83.7506,83.8492,83.3317,83.3481,213927.0
2015-09-23 15:00:00,101.5,101.56,101.21,101.24,260728.0,83.3727,83.422,83.1345,83.1592,260728.0
2015-09-23 15:30:00,101.23,101.51,101.15,101.35,324173.0,83.151,83.381,83.0852,83.2495,324173.0
2015-09-24 09:30:00,100.53,101.03,100.24,100.65,175075.0,82.576,82.9867,82.3378,82.6745,175075.0
2015-09-24 10:00:00,100.59,100.7,100.15,100.42,115195.0,82.6253,82.7156,82.2638,82.4856,115195.0
2015-09-24 10:30:00,100.38,100.61,100.38,100.45,82437.0,82.4528,82.6417,82.4528,82.5103,82437.0
2015-09-24 11:00:00,100.45,100.74,100.35,100.64,102282.0,82.5103,82.7485,82.4281,82.6663,102282.0
2015-09-24 11:30:00,100.62,100.89,100.58,100.89,70056.0,82.6499,82.8717,82.617,82.8717,70056.0
2015-09-24 12:00:00,100.89,101.04,100.75,101.0,105608.0,82.8717,82.9949,82.7567,82.962,105608.0
2015-09-24 12:30:00,101.02,101.2,100.76,100.87,76422.0,82.9785,83.1263,82.7649,82.8553,76422.0
2015-09-24 13:00:00,100.87,101.01,100.77,100.93,71487.0,82.8553,82.9703,82.7731,82.9045,71487.0
2015-09-24 13:30:00,100.94,101.19,100.86,101.16,69623.0,82.9128,83.1181,82.847,83.0935,69623.0
2015-09-24 14:00:00,101.15,101.56,101.09,101.42,108287.0,83.0852,83.422,83.036,83.307,108287.0
2015-09-24 14:30:00,101.43,101.77,101.25,101.65,121376.0,83.3152,83.5945,83.1674,83.496,121376.0
2015-09-24 15:00:00,101.66,101.75,101.28,101.65,143218.0,83.5042,83.5781,83.192,83.496,143218.0
2015-09-24 15:30:00,101.66,101.77,101.44,101.58,290980.0,83.5042,83.5945,83.3235,83.4385,290980.0
2015-09-25 09:30:00,102.89,103.65,102.42,103.52,232025.0,84.5145,85.1388,84.1284,85.032,232025.0
2015-09-25 10:00:00,103.52,103.85,103.34,103.83,220227.0,85.032,85.303,84.8841,85.2866,220227.0
2015-09-25 10:30:00,103.84,104.09,103.67,104.01,216668.0,85.2948,85.5002,85.1552,85.4345,216668.0
2015-09-25 11:00:00,104.01,104.24,103.95,103.96,141266.0,85.4345,85.6234,85.3852,85.3934,141266.0
2015-09-25 11:30:00,103.95,104.02,103.73,103.8,113529.0,85.3852,85.4427,85.2045,85.262,113529.0
2015-09-25 12:00:00,103.79,103.95,103.68,103.89,110103.0,85.2538,85.3852,85.1634,85.3359,110103.0
2015-09-25 12:30:00,103.87,103.98,103.78,103.85,100621.0,85.3195,85.4098,85.2455,85.303,100621.0
2015-09-25 13:00:00,103.86,104.16,103.84,103.91,159169.0,85.3113,85.5577,85.2948,85.3523,159169.0
2015-09-25 13:30:00,103.91,104.02,103.74,104.01,76965.0,85.3523,85.4427,85.2127,85.4345,76965.0
2015-09-25 14:00:00,104.03,104.19,103.66,103.72,113674.0,85.4509,85.5823,85.147,85.1963,113674.0
2015-09-25 14:30:00,103.7,103.75,103.19,103.45,163587.0,85.1798,85.2209,84.7609,84.9745,163587.0
2015-09-25 15:00:00,103.46,103.47,102.95,103.38,170275.0,84.9827,84.9909,84.5638,84.917,170275.0
2015-09-25 15:30:00,103.38,103.64,103.32,103.42,301068.0,84.917,85.1306,84.8677,84.9498,301068.0
2015-09-28 09:30:00,102.21,103.04,101.89,102.38,333870.0,84.5134,85.1997,84.2488,84.654,333870.0
2015-09-28 10:00:00,102.32,102.42,101.73,101.91,268189.0,84.6044,84.6871,84.1165,84.2654,268189.0
2015-09-28 10:30:00,101.91,102.12,101.59,101.84,107623.0,84.2654,84.439,84.0008,84.2075,107623.0
2015-09-28 11:00:00,101.84,102.06,101.51,101.56,72352.0,84.2075,84.3894,83.9346,83.976,72352.0
2015-09-28 11:30:00,101.57,101.63,101.36,101.37,91995.0,83.9842,84.0338,83.8106,83.8189,91995.0
2015-09-28 12:00:00,101.39,101.43,101.06,101.21,96910.0,83.8354,83.8685,83.5625,83.6866,96910.0
2015-09-28 12:30:00,101.2,101.2,100.87,100.92,107370.0,83.6783,83.6783,83.4054,83.4468,107370.0
2015-09-28 13:00:00,100.92,101.12,100.89,100.99,74457.0,83.4468,83.6121,83.422,83.5047,74457.0
2015-09-28 13:30:00,100.98,101.21,100.84,100.84,80186.0,83.4964,83.6866,83.3806,83.3806,80186.0
2015-09-28 14:00:00,100.85,100.89,100.37,100.4,196715.0,83.3889,83.422,82.992,83.0168,196715.0
2015-09-28 14:30:00,100.41,100.89,100.33,100.73,141397.0,83.0251,83.422,82.9589,83.2897,141397.0
2015-09-28 15:00:00,100.72,100.8,100.43,100.71,178404.0,83.2814,83.3476,83.0416,83.2731,178404.0
2015-09-28 15:30:00,100.7,101.42,100.67,100.91,377835.0,83.2649,83.8602,83.2401,83.4385,377835.0
2015-09-29 09:30:00,100.83,101.43,100.4,100.71,111876.0,83.3724,83.8685,83.0168,83.2731,111876.0
2015-09-29 10:00:00,100.73,100.84,100.4,100.75,196616.0,83.2897,83.3806,83.0168,83.3062,196616.0
2015-09-29 10:30:00,100.72,100.87,100.56,100.75,120197.0,83.2814,83.4054,83.1491,83.3062,120197.0
2015-09-29 11:00:00,100.76,100.88,100.34,100.48,88263.0,83.3145,83.4137,82.9672,83.083,88263.0
2015-09-29 11:30:00,100.48,100.58,100.2,100.53,76702.0,83.083,83.1656,82.8514,83.1243,76702.0
2015-09-29 12:00:00,100.52,100.54,100.11,100.44,71326.0,83.116,83.1326,82.777,83.0499,71326.0
2015-09-29 12:30:00,100.46,100.5,100.29,100.43,102366.0,83.0664,83.0995,82.9259,83.0416,102366.0
2015-09-29 13:00:00,100.43,100.84,100.39,100.77,91371.0,83.0416,83.3806,83.0085,83.3227,91371.0
2015-09-29 13:30:00,100.78,101.0,100.69,101.0,95449.0,83.331,83.5129,83.2566,83.5129,95449.0
2015-09-29 14:00:00,100.97,101.23,100.79,101.2,112796.0,83.4881,83.7031,83.3393,83.6783,112796.0
2015-09-29 14:30:00,101.17,101.26,101.04,101.05,127699.0,83.6535,83.7279,83.546,83.5543,127699.0
2015-09-29 15:00:00,101.06,101.24,100.95,101.13,166301.0,83.5625,83.7114,83.4716,83.6204,166301.0
2015-09-29 15:30:00,101.12,101.79,101.12,101.61,296779.0,83.6121,84.1661,83.6121,84.0173,296779.0
2015-09-30 09:30:00,102.39,102.75,102.35,102.66,153266.0,84.6623,84.9599,84.6292,84.8855,153266.0
2015-09-30 10:00:00,102.66,103.05,102.52,103.02,183547.0,84.8855,85.208,84.7698,85.1832,183547.0
2015-09-30 10:30:00,103.01,103.01,102.65,102.74,89393.0,85.1749,85.1749,84.8772,84.9517,89393.0
2015-09-30 11:00:00,102.76,103.15,102.66,103.14,124331.0,84.9682,85.2907,84.8855,85.2824,124331.0
2015-09-30 11:30:00,103.1,103.17,102.49,102.57,89223.0,85.2493,85.3072,84.7449,84.8111,89223.0
2015-09-30 12:00:00,102.57,102.58,102.25,102.33,52973.0,84.8111,84.8194,84.5465,84.6127,52973.0
2015-09-30 12:30:00,102.31,102.34,102.14,102.28,90657.0,84.5961,84.6209,84.4555,84.5713,90657.0
2015-09-30 13:00:00,102.29,102.7,102.18,102.69,111258.0,84.5796,84.9186,84.4886,84.9103,111258.0
2015-09-30 13:30:00,102.69,102.78,102.64,102.72,168022.0,84.9103,84.9847,84.869,84.9351,168022.0
2015-09-30 14:00:00,102.72,102.81,102.65,102.75,217015.0,84.9351,85.0095,84.8772,84.9599,217015.0
2015-09-30 14:30:00,102.76,103.01,102.6,102.95,194008.0,84.9682,85.1749,84.8359,85.1253,194008.0
2015-09-30 15:00:00,102.95,103.04,102.8,102.98,210773.0,85.1253,85.1997,85.0013,85.1501,210773.0
2015-09-30 15:30:00,102.98,103.55,102.97,103.38,641478.0,85.1501,85.6214,85.1418,85.4809,641478.0
2015-10-01 09:30:00,103.23,103.33,102.13,102.55,336219.0,85.3568,85.4395,84.4473,84.7946,336219.0
2015-10-01 10:00:00,102.55,102.84,102.1,102.5,133344.0,84.7946,85.0343,84.4225,84.7532,133344.0
2015-10-01 10:30:00,102.51,102.55,101.62,101.82,148620.0,84.7615,84.7946,84.0256,84.191,148620.0
2015-10-01 11:00:00,101.82,102.03,101.54,101.54,147175.0,84.191,84.3646,83.9594,83.9594,147175.0
2015-10-01 11:30:00,101.56,101.74,101.04,101.07,186299.0,83.976,84.1248,83.546,83.5708,186299.0
2015-10-01 12:00:00,101.1,101.23,100.94,101.17,126073.0,83.5956,83.7031,83.4633,83.6535,126073.0
2015-10-01 12:30:00,101.17,101.54,101.12,101.43,152972.0,83.6535,83.9594,83.6121,83.8685,152972.0
2015-10-01 13:00:00,101.44,101.45,101.19,101.35,96152.0,83.8767,83.885,83.67,83.8023,96152.0
2015-10-01 13:30:00,101.37,102.22,101.37,102.21,174818.0,83.8189,84.5217,83.8189,84.5134,174818.0
2015-10-01 14:00:00,102.22,102.43,101.97,102.03,187683.0,84.5217,84.6953,84.315,84.3646,187683.0
2015-10-01 14:30:00,102.05,102.21,101.95,102.14,143099.0,84.3811,84.5134,84.2984,84.4555,143099.0
2015-10-01 15:00:00,102.14,102.42,102.11,102.12,109493.0,84.4555,84.6871,84.4307,84.439,109493.0
2015-10-01 15:30:00,102.12,102.38,101.98,102.3,265463.0,84.439,84.654,84.3232,84.5878,265463.0
2015-10-02 09:30:00,100.88,101.31,100.34,101.07,132741.0,83.4137,83.7693,82.9672,83.5708,132741.0
2015-10-02 10:00:00,101.04,101.04,100.4,100.44,108482.0,83.546,83.546,83.0168,83.0499,108482.0
2015-10-02 10:30:00,100.41,101.01,100.34,101.01,103985.0,83.0251,83.5212,82.9672,83.5212,103985.0
2015-10-02 11:00:00,101.01,101.25,100.92,101.24,93417.0,83.5212,83.7196,83.4468,83.7114,93417.0
2015-10-02 11:30:00,101.25,101.55,101.16,101.49,85793.0,83.7196,83.9677,83.6452,83.9181,85793.0
2015-10-02 12:00:00,101.51,102.11,101.47,102.07,188969.0,83.9346,84.4307,83.9016,84.3977,188969.0
2015-10-02 12:30:00,102.09,102.41,102.02,102.23,123830.0,84.4142,84.6788,84.3563,84.53,123830.0
2015-10-02 13:00:00,102.22,102.5,102.18,102.36,80560.0,84.5217,84.7532,84.4886,84.6375,80560.0
2015-10-02 13:30:00,102.37,102.42,101.99,102.04,71134.0,84.6457,84.6871,84.3315,84.3729,71134.0
2015-10-02 14:00:00,102.05,102.2,101.87,102.14,79039.0,84.3811,84.5052,84.2323,84.4555,79039.0
2015-10-02 14:30:00,102.16,102.27,101.96,101.96,88384.0,84.4721,84.563,84.3067,84.3067,88384.0
2015-10-02 15:00:00,101.95,102.41,101.92,102.37,106857.0,84.2984,84.6788,84.2736,84.6457,106857.0
2015-10-02 15:30:00,102.36,102.7,102.34,102.69,252412.0,84.6375,84.9186,84.6209,84.9103,252412.0
2015-10-05 09:30:00,103.47,104.23,103.42,104.14,83731.0,85.5553,86.1837,85.5139,86.1093,83731.0
2015-10-05 10:00:00,104.05,104.11,103.84,103.85,63429.0,86.0349,86.0845,85.8612,85.8695,63429.0
2015-10-05 10:30:00,103.85,103.91,103.56,103.58,80225.0,85.8695,85.9191,85.6297,85.6462,80225.0
2015-10-05 11:00:00,103.58,103.64,103.44,103.53,111420.0,85.6462,85.6958,85.5305,85.6049,111420.0
2015-10-05 11:30:00,103.53,103.81,103.45,103.81,74501.0,85.6049,85.8364,85.5387,85.8364,74501.0
2015-10-05 12:00:00,103.8,103.91,103.62,103.63,92552.0,85.8281,85.9191,85.6793,85.6876,92552.0
2015-10-05 12:30:00,103.63,103.85,103.48,103.85,170512.0,85.6876,85.8695,85.5635,85.8695,170512.0
2015-10-05 13:00:00,103.87,104.48,103.82,104.46,127131.0,85.886,86.3904,85.8447,86.3739,127131.0
2015-10-05 13:30:00,104.47,104.65,104.37,104.38,181200.0,86.3821,86.531,86.2994,86.3077,181200.0
2015-10-05 14:00:00,104.36,104.4,104.23,104.35,106674.0,86.2912,86.3243,86.1837,86.2829,106674.0
2015-10-05 14:30:00,104.37,104.45,104.06,104.18,139973.0,86.2994,86.3656,86.0431,86.1423,139973.0
2015-10-05 15:00:00,104.17,104.33,104.12,104.2,155209.0,86.1341,86.2664,86.0927,86.1589,155209.0
2015-10-05 15:30:00,104.18,104.33,104.08,104.32,324654.0,86.1423,86.2664,86.0597,86.2581,324654.0
2015-10-06 09:30:00,103.6,104.09,103.16,103.8,145775.0,85.6628,86.0679,85.2989,85.8281,145775.0
2015-10-06 10:00:00,103.82,103.97,103.56,103.87,85561.0,85.8447,85.9687,85.6297,85.886,85561.0
2015-10-06 10:30:00,103.84,103.9,103.69,103.78,95620.0,85.8612,85.9108,85.7372,85.8116,95620.0
2015-10-06 11:00:00,103.77,103.96,103.74,103.79,81272.0,85.8033,85.9604,85.7785,85.8199,81272.0
2015-10-06 11:30:00,103.81,103.89,103.66,103.77,103536.0,85.8364,85.9026,85.7124,85.8033,103536.0
2015-10-06 12:00:00,103.76,103.82,103.53,103.61,65853.0,85.7951,85.8447,85.6049,85.671,65853.0
2015-10-06 12:30:00,103.58,103.62,103.36,103.48,80037.0,85.6462,85.6793,85.4643,85.5635,80037.0
2015-10-06 13:00:00,103.45,103.51,103.28,103.39,105183.0,85.5387,85.5883,85.3982,85.4891,105183.0
2015-10-06 13:30:00,103.38,103.38,103.02,103.17,159037.0,85.4809,85.4809,85.1832,85.3072,159037.0
2015-10-06 14:00:00,103.16,103.25,102.99,103.08,181330.0,85.2989,85.3734,85.1584,85.2328,181330.0
2015-10-06 14:30:00,103.06,103.24,102.93,103.0,138721.0,85.2163,85.3651,85.1088,85.1666,138721.0
2015-10-06 15:00:00,102.99,103.28,102.96,103.18,190603.0,85.1584,85.3982,85.1336,85.3155,190603.0
2015-10-06 15:30:00,103.18,103.33,103.16,103.26,224641.0,85.3155,85.4395,85.2989,85.3816,224641.0
2015-10-07 09:30:00,103.91,104.58,103.67,104.38,95160.0,85.9191,86.4731,85.7206,86.3077,95160.0
2015-10-07 10:00:00,104.4,104.65,104.33,104.54,79051.0,86.3243,86.531,86.2664,86.44,79051.0
2015-10-07 10:30:00,104.52,104.54,104.05,104.06,122515.0,86.4235,86.44,86.0349,86.0431,122515.0
2015-10-07 11:00:00,104.05,104.07,103.53,103.62,108987.0,86.0349,86.0514,85.6049,85.6793,108987.0
2015-10-07 11:30:00,103.62,103.77,103.48,103.61,110586.0,85.6793,85.8033,85.5635,85.671,110586.0
2015-10-07 12:00:00,103.62,103.77,103.51,103.55,70023.0,85.6793,85.8033,85.5883,85.6214,70023.0
2015-10-07 12:30:00,103.56,104.17,103.54,104.12,75059.0,85.6297,86.1341,85.6132,86.0927,75059.0
2015-10-07 13:00:00,104.12,104.37,104.03,104.18,87695.0,86.0927,86.2994,86.0183,86.1423,87695.0
2015-10-07 13:30:00,104.17,104.66,104.17,104.51,212759.0,86.1341,86.5392,86.1341,86.4152,212759.0
2015-10-07 14:00:00,104.53,104.78,104.45,104.59,127631.0,86.4317,86.6385,86.3656,86.4814,127631.0
2015-10-07 14:30:00,104.6,104.7,104.15,104.22,137795.0,86.4896,86.5723,86.1175,86.1754,137795.0
2015-10-07 15:00:00,104.21,104.55,104.19,104.48,132441.0,86.1671,86.4483,86.1506,86.3904,132441.0
2015-10-07 15:30:00,104.47,104.98,104.46,104.94,455702.0,86.3821,86.8038,86.3739,86.7708,455702.0
2015-10-08 09:30:00,104.54,105.25,104.0,105.19,115181.0,86.44,87.0271,85.9935,86.9775,115181.0
2015-10-08 10:00:00,105.2,105.34,104.87,105.02,87646.0,86.9857,87.1015,86.7129,86.8369,87646.0
2015-10-08 10:30:00,105.0,105.24,105.0,105.14,54739.0,86.8204,87.0188,86.8204,86.9361,54739.0
2015-10-08 11:00:00,105.12,105.49,105.1,105.42,76701.0,86.9196,87.2255,86.9031,87.1676,76701.0
2015-10-08 11:30:00,105.42,105.65,105.42,105.47,60681.0,87.1676,87.3578,87.1676,87.209,60681.0
2015-10-08 12:00:00,105.44,105.58,105.39,105.4,77256.0,87.1842,87.2999,87.1428,87.1511,77256.0
2015-10-08 12:30:00,105.43,105.53,105.31,105.37,86572.0,87.1759,87.2586,87.0767,87.1263,86572.0
2015-10-08 13:00:00,105.37,105.44,105.33,105.41,80254.0,87.1263,87.1842,87.0932,87.1594,80254.0
2015-10-08 13:30:00,105.43,105.52,105.25,105.28,65364.0,87.1759,87.2503,87.0271,87.0519,65364.0
2015-10-08 14:00:00,105.3,105.75,105.21,105.69,169563.0,87.0684,87.4405,86.994,87.3909,169563.0
2015-10-08 14:30:00,105.69,106.29,105.69,106.24,121063.0,87.3909,87.887,87.3909,87.8457,121063.0
2015-10-08 15:00:00,106.25,106.48,106.24,106.32,179278.0,87.8539,88.0441,87.8457,87.9118,179278.0
2015-10-08 15:30:00,106.33,106.66,106.24,106.56,427994.0,87.9201,88.193,87.8457,88.1103,427994.0
2015-10-09 09:30:00,106.41,107.01,106.22,106.98,159598.0,87.9862,88.4824,87.8291,88.4576,159598.0
2015-10-09 10:00:00,106.97,107.27,106.64,107.0,259489.0,88.4493,88.6973,88.1764,88.4741,259489.0
2015-10-09 10:30:00,107.0,107.1,106.71,106.9,114833.0,88.4741,88.5568,88.2343,88.3914,114833.0
2015-10-09 11:00:00,106.9,107.15,106.65,107.14,175969.0,88.3914,88.5981,88.1847,88.5899,175969.0
2015-10-09 11:30:00,107.13,107.17,106.75,106.87,217892.0,88.5816,88.6147,88.2674,88.3666,217892.0
2015-10-09 12:00:00,106.89,106.96,106.79,106.8,171038.0,88.3831,88.441,88.3004,88.3087,171038.0
2015-10-09 12:30:00,106.8,106.84,106.68,106.72,134771.0,88.3087,88.3418,88.2095,88.2426,134771.0
2015-10-09 13:00:00,106.73,106.83,106.55,106.67,128699.0,88.2508,88.3335,88.102,88.2012,128699.0
2015-10-09 13:30:00,106.67,106.67,106.48,106.48,97124.0,88.2012,88.2012,88.0441,88.0441,97124.0
2015-10-09 14:00:00,106.5,106.73,106.44,106.72,93084.0,88.0607,88.2508,88.011,88.2426,93084.0
2015-10-09 14:30:00,106.72,106.75,106.6,106.74,93600.0,88.2426,88.2674,88.1433,88.2591,93600.0
2015-10-09 15:00:00,106.74,106.74,106.29,106.3,127129.0,88.2591,88.2591,87.887,87.8953,127129.0
2015-10-09 15:30:00,106.32,106.68,106.3,106.4,500993.0,87.9118,88.2095,87.8953,87.978,500993.0
2015-10-12 09:30:00,105.75,106.62,105.75,106.61,73379.0,87.4405,88.1599,87.4405,88.1516,73379.0
2015-10-12 10:00:00,106.6,106.84,106.48,106.56,85149.0,88.1433,88.3418,88.0441,88.1103,85149.0
2015-10-12 10:30:00,106.55,106.89,106.55,106.73,47055.0,88.102,88.3831,88.102,88.2508,47055.0
2015-10-12 11:00:00,106.75,107.27,106.7,107.21,45498.0,88.2674,88.6973,88.226,88.6477,45498.0
2015-10-12 11:30:00,107.22,107.24,106.91,107.12,86758.0,88.656,88.6725,88.3997,88.5733,86758.0
2015-10-12 12:00:00,107.14,107.22,107.08,107.22,47505.0,88.5899,88.656,88.5402,88.656,47505.0
2015-10-12 12:30:00,107.24,107.24,107.02,107.12,38655.0,88.6725,88.6725,88.4906,88.5733,38655.0
2015-10-12 13:00:00,107.1,107.12,106.79,106.87,50575.0,88.5568,88.5733,88.3004,88.3666,50575.0
2015-10-12 13:30:00,106.87,106.9,106.64,106.65,57725.0,88.3666,88.3914,88.1764,88.1847,57725.0
2015-10-12 14:00:00,106.66,106.78,106.62,106.67,47462.0,88.193,88.2922,88.1599,88.2012,47462.0
2015-10-12 14:30:00,106.66,106.93,106.63,106.88,55560.0,88.193,88.4162,88.1682,88.3749,55560.0
2015-10-12 15:00:00,106.88,106.94,106.78,106.91,84835.0,88.3749,88.4245,88.2922,88.3997,84835.0
2015-10-12 15:30:00,106.92,107.02,106.83,106.99,199913.0,88.4079,88.4906,88.3335,88.4658,199913.0
2015-10-13 09:30:00,106.56,107.17,106.56,106.94,62055.0,88.1103,88.6147,88.1103,88.4245,62055.0
2015-10-13 10:00:00,106.94,107.04,106.71,106.89,99435.0,88.4245,88.5072,88.2343,88.3831,99435.0
2015-10-13 10:30:00,106.9,107.0,106.78,106.97,55750.0,88.3914,88.4741,88.2922,88.4493,55750.0
2015-10-13 11:00:00,106.97,107.16,106.91,107.13,77548.0,88.4493,88.6064,88.3997,88.5816,77548.0
2015-10-13 11:30:00,107.14,107.37,107.12,107.13,71021.0,88.5899,88.78,88.5733,88.5816,71021.0
2015-10-13 12:00:00,107.13,107.23,106.89,107.09,55728.0,88.5816,88.6643,88.3831,88.5485,55728.0
2015-10-13 12:30:00,107.11,107.13,106.45,106.45,120076.0,88.565,88.5816,88.0193,88.0193,120076.0
2015-10-13 13:00:00,106.46,106.59,106.29,106.33,56034.0,88.0276,88.1351,87.887,87.9201,56034.0
2015-10-13 13:30:00,106.33,106.33,106.08,106.11,86015.0,87.9201,87.9201,87.7134,87.7382,86015.0
2015-10-13 14:00:00,106.11,106.43,106.09,106.3,58346.0,87.7382,88.0028,87.7216,87.8953,58346.0
2015-10-13 14:30:00,106.3,106.66,106.2,106.65,93067.0,87.8953,88.193,87.8126,88.1847,93067.0
2015-10-13 15:00:00,106.66,106.72,106.37,106.47,81670.0,88.193,88.2426,87.9532,88.0359,81670.0
2015-10-13 15:30:00,106.47,106.55,106.34,106.45,193605.0,88.0359,88.102,87.9284,88.0193,193605.0
2015-10-14 09:30:00,106.29,106.56,105.71,106.49,69309.0,87.887,88.1103,87.4074,88.0524,69309.0
2015-10-14 10:00:00,106.53,106.74,106.41,106.66,96784.0,88.0855,88.2591,87.9862,88.193,96784.0
2015-10-14 10:30:00,106.62,106.62,106.34,106.43,80567.0,88.1599,88.1599,87.9284,88.0028,80567.0
2015-10-14 11:00:00,106.42,106.5,106.34,106.4,77655.0,87.9945,88.0607,87.9284,87.978,77655.0
2015-10-14 11:30:00,106.38,106.47,106.19,106.26,101608.0,87.9614,88.0359,87.8043,87.8622,101608.0
2015-10-14 12:00:00,106.29,106.41,106.0,106.06,63246.0,87.887,87.9862,87.6472,87.6968,63246.0
2015-10-14 12:30:00,106.06,106.23,105.99,106.05,66274.0,87.6968,87.8374,87.639,87.6886,66274.0
2015-10-14 13:00:00,106.05,106.11,105.78,105.8,64699.0,87.6886,87.7382,87.4653,87.4819,64699.0
2015-10-14 13:30:00,105.8,105.87,105.62,105.68,60305.0,87.4819,87.5397,87.333,87.3826,60305.0
2015-10-14 14:00:00,105.68,105.82,105.49,105.51,83550.0,87.3826,87.4984,87.2255,87.2421,83550.0
2015-10-14 14:30:00,105.48,105.59,105.4,105.52,107642.0,87.2173,87.3082,87.1511,87.2503,107642.0
2015-10-14 15:00:00,105.52,105.72,105.48,105.59,93176.0,87.2503,87.4157,87.2173,87.3082,93176.0
2015-10-14 15:30:00,105.6,105.8,105.47,105.57,224203.0,87.3165,87.4819,87.209,87.2917,224203.0
2015-10-15 09:30:00,105.83,106.75,105.83,106.04,84726.0,87.5067,88.2674,87.5067,87.6803,84726.0
2015-10-15 10:00:00,106.04,106.56,105.9,106.42,68279.0,87.6803,88.1103,87.5645,87.9945,68279.0
2015-10-15 10:30:00,106.41,106.82,106.25,106.73,59214.0,87.9862,88.3253,87.8539,88.2508,59214.0
2015-10-15 11:00:00,106.71,106.85,106.5,106.72,60315.0,88.2343,88.3501,88.0607,88.2426,60315.0
2015-10-15 11:30:00,106.73,106.77,106.36,106.44,77081.0,88.2508,88.2839,87.9449,88.011,77081.0
2015-10-15 12:00:00,106.43,106.77,106.42,106.75,86817.0,88.0028,88.2839,87.9945,88.2674,86817.0
2015-10-15 12:30:00,106.75,106.78,106.53,106.58,58974.0,88.2674,88.2922,88.0855,88.1268,58974.0
2015-10-15 13:00:00,106.61,107.1,106.56,107.05,61396.0,88.1516,88.5568,88.1103,88.5154,61396.0
2015-10-15 13:30:00,107.05,107.05,106.8,106.97,57864.0,88.5154,88.5154,88.3087,88.4493,57864.0
2015-10-15 14:00:00,106.99,107.15,106.91,107.11,68521.0,88.4658,88.5981,88.3997,88.565,68521.0
2015-10-15 14:30:00,107.12,107.39,107.09,107.3,98305.0,88.5733,88.7966,88.5485,88.7221,98305.0
2015-10-15 15:00:00,107.31,107.45,107.28,107.37,109672.0,88.7304,88.8462,88.7056,88.78,109672.0
2015-10-15 15:30:00,107.38,107.68,107.25,107.61,308874.0,88.7883,89.0364,88.6808,88.9785,308874.0
2015-10-16 09:30:00,108.59,109.09,107.87,109.09,313146.0,89.7888,90.2022,89.1935,90.2022,313146.0
2015-10-16 10:00:00,109.08,109.14,108.74,108.97,350718.0,90.194,90.2436,89.9128,90.103,350718.0
2015-10-16 10:30:00,108.96,108.97,108.56,108.75,156525.0,90.0947,90.103,89.764,89.9211,156525.0
2015-10-16 11:00:00,108.76,109.03,108.66,108.99,110801.0,89.9294,90.1526,89.8467,90.1195,110801.0
2015-10-16 11:30:00,109.0,109.19,108.88,109.15,71245.0,90.1278,90.2849,90.0286,90.2518,71245.0
2015-10-16 12:00:00,109.18,109.18,108.82,108.85,113026.0,90.2766,90.2766,89.979,90.0038,113026.0
2015-10-16 12:30:00,108.82,108.82,108.61,108.61,49124.0,89.979,89.979,89.8053,89.8053,49124.0
2015-10-16 13:00:00,108.62,108.63,108.28,108.28,85981.0,89.8136,89.8219,89.5325,89.5325,85981.0
2015-10-16 13:30:00,108.28,108.35,108.11,108.15,83839.0,89.5325,89.5904,89.3919,89.425,83839.0
2015-10-16 14:00:00,108.17,108.44,108.14,108.4,147243.0,89.4415,89.6648,89.4167,89.6317,147243.0
2015-10-16 14:30:00,108.41,108.63,108.32,108.54,106197.0,89.64,89.8219,89.5655,89.7475,106197.0
2015-10-16 15:00:00,108.56,108.69,108.42,108.65,70640.0,89.764,89.8715,89.6482,89.8384,70640.0
2015-10-16 15:30:00,108.64,109.02,108.6,108.95,375367.0,89.8301,90.1443,89.7971,90.0865,375367.0
2015-10-19 09:30:00,108.71,109.1,108.07,109.05,170773.0,89.888,90.2105,89.3588,90.1692,170773.0
2015-10-19 10:00:00,109.04,109.07,108.79,108.79,127061.0,90.1609,90.1857,89.9542,89.9542,127061.0
2015-10-19 10:30:00,108.78,109.07,108.59,109.07,124951.0,89.9459,90.1857,89.7888,90.1857,124951.0
2015-10-19 11:00:00,109.04,109.47,108.91,109.18,151767.0,90.1609,90.5164,90.0534,90.2766,151767.0
2015-10-19 11:30:00,109.18,109.31,108.97,109.02,89122.0,90.2766,90.3841,90.103,90.1443,89122.0
2015-10-19 12:00:00,109.02,109.29,108.99,109.16,122893.0,90.1443,90.3676,90.1195,90.2601,122893.0
2015-10-19 12:30:00,109.15,109.18,109.01,109.12,98788.0,90.2518,90.2766,90.1361,90.227,98788.0
2015-10-19 13:00:00,109.11,109.26,109.06,109.25,109544.0,90.2188,90.3428,90.1774,90.3345,109544.0
2015-10-19 13:30:00,109.24,109.26,109.1,109.17,89142.0,90.3263,90.3428,90.2105,90.2684,89142.0
2015-10-19 14:00:00,109.18,109.4,109.12,109.12,203893.0,90.2766,90.4586,90.227,90.227,203893.0
2015-10-19 14:30:00,109.13,109.22,109.06,109.12,100183.0,90.2353,90.3097,90.1774,90.227,100183.0
2015-10-19 15:00:00,109.11,109.4,109.09,109.28,129246.0,90.2188,90.4586,90.2022,90.3593,129246.0
2015-10-19 15:30:00,109.28,109.53,109.16,109.51,324416.0,90.3593,90.566,90.2601,90.5495,324416.0
2015-10-20 09:30:00,109.72,110.55,109.55,110.27,240233.0,90.7232,91.4094,90.5826,91.1779,240233.0
2015-10-20 10:00:00,110.28,110.37,109.93,110.16,118844.0,91.1862,91.2606,90.8968,91.087,118844.0
2015-10-20 10:30:00,110.2,110.81,110.1,110.78,142885.0,91.12,91.6244,91.0374,91.5996,142885.0
2015-10-20 11:00:00,110.78,111.01,110.67,111.0,159981.0,91.5996,91.7898,91.5087,91.7815,159981.0
2015-10-20 11:30:00,111.0,111.06,110.61,110.81,174627.0,91.7815,91.8311,91.4591,91.6244,174627.0
2015-10-20 12:00:00,110.8,111.44,110.8,111.4,154933.0,91.6162,92.1454,91.6162,92.1123,154933.0
2015-10-20 12:30:00,111.39,111.4,110.91,110.93,157090.0,92.104,92.1123,91.7071,91.7237,157090.0
2015-10-20 13:00:00,110.95,111.11,110.91,111.09,104083.0,91.7402,91.8725,91.7071,91.8559,104083.0
2015-10-20 13:30:00,111.07,111.07,110.69,111.05,184518.0,91.8394,91.8394,91.5252,91.8229,184518.0
2015-10-20 14:00:00,111.05,111.1,110.95,111.02,243725.0,91.8229,91.8642,91.7402,91.7981,243725.0
2015-10-20 14:30:00,111.02,111.06,111.0,111.05,196328.0,91.7981,91.8311,91.7815,91.8229,196328.0
2015-10-20 15:00:00,111.06,111.2,110.93,111.01,280616.0,91.8311,91.9469,91.7237,91.7898,280616.0
2015-10-20 15:30:00,111.02,111.16,110.88,111.1,513449.0,91.7981,91.9138,91.6823,91.8642,513449.0
2015-10-21 09:30:00,112.49,112.71,110.77,112.21,461477.0,93.0136,93.1955,91.5914,92.782,461477.0
2015-10-21 10:00:00,112.21,113.73,111.84,113.62,420724.0,92.782,94.0389,92.4761,93.9479,420724.0
2015-10-21 10:30:00,113.62,113.63,112.62,112.82,251726.0,93.9479,93.9562,93.121,93.2864,251726.0
2015-10-21 11:00:00,112.8,113.12,112.62,112.8,158917.0,93.2699,93.5345,93.121,93.2699,158917.0
2015-10-21 11:30:00,112.8,113.4,112.71,113.33,135619.0,93.2699,93.766,93.1955,93.7081,135619.0
2015-10-21 12:00:00,113.33,113.39,112.91,113.02,109528.0,93.7081,93.7577,93.3608,93.4518,109528.0
2015-10-21 12:30:00,113.04,113.11,112.87,113.09,195750.0,93.4683,93.5262,93.3278,93.5097,195750.0
2015-10-21 13:00:00,113.07,113.4,112.68,112.69,274486.0,93.4931,93.766,93.1707,93.1789,274486.0
2015-10-21 13:30:00,112.69,113.09,112.68,113.03,149957.0,93.1789,93.5097,93.1707,93.4601,149957.0
2015-10-21 14:00:00,113.02,113.36,112.98,113.35,168362.0,93.4518,93.7329,93.4187,93.7247,168362.0
2015-10-21 14:30:00,113.32,114.56,113.29,114.5,267982.0,93.6998,94.7252,93.675,94.6755,267982.0
2015-10-21 15:00:00,114.51,114.56,113.53,113.73,306883.0,94.6838,94.7252,93.8735,94.0389,306883.0
2015-10-21 15:30:00,113.73,113.9,113.41,113.54,636913.0,94.0389,94.1794,93.7743,93.8818,636913.0
2015-10-22 09:30:00,113.99,114.97,113.69,114.87,214294.0,94.2538,95.0642,94.0058,94.9815,214294.0
2015-10-22 10:00:00,114.96,115.07,114.34,114.4,230007.0,95.0559,95.1469,94.5432,94.5929,230007.0
2015-10-22 10:30:00,114.4,114.52,114.15,114.38,178806.0,94.5929,94.6921,94.3861,94.5763,178806.0
2015-10-22 11:00:00,114.35,114.55,113.96,114.08,154793.0,94.5515,94.7169,94.229,94.3283,154793.0
2015-10-22 11:30:00,114.08,114.43,114.06,114.25,214234.0,94.3283,94.6177,94.3117,94.4688,214234.0
2015-10-22 12:00:00,114.26,115.19,114.19,115.04,206877.0,94.4771,95.2461,94.4192,95.122,206877.0
2015-10-22 12:30:00,115.07,115.16,115.0,115.15,147504.0,95.1469,95.2213,95.089,95.213,147504.0
2015-10-22 13:00:00,115.15,115.42,114.81,115.41,195071.0,95.213,95.4363,94.9319,95.428,195071.0
2015-10-22 13:30:00,115.42,115.94,115.4,115.92,278545.0,95.4363,95.8662,95.4197,95.8497,278545.0
2015-10-22 14:00:00,115.93,115.93,115.0,115.21,210921.0,95.858,95.858,95.089,95.2626,210921.0
2015-10-22 14:30:00,115.18,115.19,114.81,115.0,199089.0,95.2378,95.2461,94.9319,95.089,199089.0
2015-10-22 15:00:00,115.0,115.18,114.88,115.14,264777.0,95.089,95.2378,94.9898,95.2047,264777.0
2015-10-22 15:30:00,115.14,115.17,114.83,115.1,372594.0,95.2047,95.2295,94.9484,95.1717,372594.0
2015-10-23 09:30:00,115.25,115.25,113.23,114.92,396369.0,95.2957,95.2957,93.6254,95.0228,396369.0
2015-10-23 10:00:00,114.91,115.15,114.8,114.91,183676.0,95.0146,95.213,94.9236,95.0146,183676.0
2015-10-23 10:30:00,114.88,114.89,114.29,114.75,168508.0,94.9898,94.998,94.5019,94.8823,168508.0
2015-10-23 11:00:00,114.77,114.85,114.15,114.38,119075.0,94.8988,94.9649,94.3861,94.5763,119075.0
2015-10-23 11:30:00,114.4,114.46,114.18,114.18,102641.0,94.5929,94.6425,94.4109,94.4109,102641.0
2015-10-23 12:00:00,114.18,114.24,114.02,114.19,77123.0,94.4109,94.4606,94.2787,94.4192,77123.0
2015-10-23 12:30:00,114.18,114.78,114.17,114.72,77680.0,94.4109,94.9071,94.4027,94.8575,77680.0
2015-10-23 13:00:00,114.71,114.72,114.32,114.58,106286.0,94.8492,94.8575,94.5267,94.7417,106286.0
2015-10-23 13:30:00,114.57,114.77,114.47,114.77,71324.0,94.7334,94.8988,94.6507,94.8988,71324.0
2015-10-23 14:00:00,114.76,114.83,114.45,114.71,88171.0,94.8905,94.9484,94.6342,94.8492,88171.0
2015-10-23 14:30:00,114.73,115.0,114.65,114.92,129802.0,94.8657,95.089,94.7996,95.0228,129802.0
2015-10-23 15:00:00,114.92,115.03,114.69,114.81,123595.0,95.0228,95.1138,94.8326,94.9319,123595.0
2015-10-23 15:30:00,114.81,114.93,114.67,114.9,294195.0,94.9319,95.0311,94.8161,95.0063,294195.0
2015-10-26 09:30:00,115.14,116.27,114.86,116.05,191616.0,95.2047,96.1391,94.9732,95.9572,191616.0
2015-10-26 10:00:00,116.04,116.25,115.8,115.86,121942.0,95.9489,96.1226,95.7505,95.8001,121942.0
2015-10-26 10:30:00,115.85,115.87,115.32,115.5,89815.0,95.7918,95.8083,95.3536,95.5024,89815.0
2015-10-26 11:00:00,115.5,115.84,115.41,115.75,119675.0,95.5024,95.7835,95.428,95.7091,119675.0
2015-10-26 11:30:00,115.73,115.89,115.63,115.66,80587.0,95.6926,95.8249,95.6099,95.6347,80587.0
2015-10-26 12:00:00,115.65,115.7,115.5,115.56,105527.0,95.6264,95.6678,95.5024,95.552,105527.0
2015-10-26 12:30:00,115.55,115.71,115.5,115.6,71140.0,95.5437,95.676,95.5024,95.5851,71140.0
2015-10-26 13:00:00,115.59,115.59,115.36,115.49,63844.0,95.5768,95.5768,95.3866,95.4941,63844.0
2015-10-26 13:30:00,115.51,115.67,115.49,115.53,79192.0,95.5107,95.643,95.4941,95.5272,79192.0
2015-10-26 14:00:00,115.52,115.86,115.52,115.58,103799.0,95.5189,95.8001,95.5189,95.5686,103799.0
2015-10-26 14:30:00,115.56,115.66,115.37,115.46,97938.0,95.552,95.6347,95.3949,95.4693,97938.0
2015-10-26 15:00:00,115.47,115.58,115.21,115.31,161517.0,95.4776,95.5686,95.2626,95.3453,161517.0
2015-10-26 15:30:00,115.32,115.37,115.1,115.23,418609.0,95.3536,95.3949,95.1717,95.2792,418609.0
2015-10-27 09:30:00,114.69,115.14,114.48,114.71,119774.0,94.8326,95.2047,94.659,94.8492,119774.0
2015-10-27 10:00:00,114.67,114.72,114.36,114.51,138201.0,94.8161,94.8575,94.5598,94.6838,138201.0
2015-10-27 10:30:00,114.52,114.66,114.4,114.53,73229.0,94.6921,94.8078,94.5929,94.7004,73229.0
2015-10-27 11:00:00,114.53,114.81,114.41,114.43,109881.0,94.7004,94.9319,94.6011,94.6177,109881.0
2015-10-27 11:30:00,114.43,114.73,114.33,114.42,129321.0,94.6177,94.8657,94.535,94.6094,129321.0
2015-10-27 12:00:00,114.46,114.57,114.31,114.5,76738.0,94.6425,94.7334,94.5184,94.6755,76738.0
2015-10-27 12:30:00,114.53,114.67,114.26,114.27,102279.0,94.7004,94.8161,94.4771,94.4854,102279.0
2015-10-27 13:00:00,114.27,114.34,114.12,114.34,102411.0,94.4854,94.5432,94.3613,94.5432,102411.0
2015-10-27 13:30:00,114.34,114.62,114.28,114.42,83638.0,94.5432,94.7748,94.4936,94.6094,83638.0
2015-10-27 14:00:00,114.42,114.59,114.28,114.34,85173.0,94.6094,94.75,94.4936,94.5432,85173.0
2015-10-27 14:30:00,114.36,114.52,114.35,114.38,98369.0,94.5598,94.6921,94.5515,94.5763,98369.0
2015-10-27 15:00:00,114.39,114.46,114.2,114.22,150686.0,94.5846,94.6425,94.4275,94.444,150686.0
2015-10-27 15:30:00,114.22,114.56,114.22,114.56,242087.0,94.444,94.7252,94.444,94.7252,242087.0
2015-10-28 09:30:00,115.09,115.7,114.58,115.35,121677.0,95.1634,95.6678,94.7417,95.3784,121677.0
2015-10-28 10:00:00,115.36,115.42,115.15,115.31,72156.0,95.3866,95.4363,95.213,95.3453,72156.0
2015-10-28 10:30:00,115.31,115.51,115.28,115.5,56331.0,95.3453,95.5107,95.3205,95.5024,56331.0
2015-10-28 11:00:00,115.51,115.53,115.21,115.23,35917.0,95.5107,95.5272,95.2626,95.2792,35917.0
2015-10-28 11:30:00,115.22,115.5,115.12,115.48,38734.0,95.2709,95.5024,95.1882,95.4859,38734.0
2015-10-28 12:00:00,115.45,115.47,115.19,115.25,43614.0,95.4611,95.4776,95.2461,95.2957,43614.0
2015-10-28 12:30:00,115.25,115.25,115.03,115.2,23332.0,95.2957,95.2957,95.1138,95.2543,23332.0
2015-10-28 13:00:00,115.2,115.26,114.94,114.95,48553.0,95.2543,95.304,95.0394,95.0476,48553.0
2015-10-28 13:30:00,114.95,115.38,114.83,115.31,55520.0,95.0476,95.4032,94.9484,95.3453,55520.0
2015-10-28 14:00:00,115.25,115.27,114.04,114.55,160152.0,95.2957,95.3122,94.2952,94.7169,160152.0
2015-10-28 14:30:00,114.56,114.86,114.23,114.72,70505.0,94.7252,94.9732,94.4523,94.8575,70505.0
2015-10-28 15:00:00,114.7,115.05,114.65,115.01,80764.0,94.8409,95.1303,94.7996,95.0972,80764.0
2015-10-28 15:30:00,115.02,115.33,114.9,115.3,206111.0,95.1055,95.3618,95.0063,95.337,206111.0
2015-10-29 09:30:00,115.59,116.01,115.11,115.62,111566.0,95.5768,95.9241,95.1799,95.6016,111566.0
2015-10-29 10:00:00,115.59,115.89,114.9,115.02,67527.0,95.5768,95.8249,95.0063,95.1055,67527.0
2015-10-29 10:30:00,114.97,115.36,114.87,115.35,38889.0,95.0642,95.3866,94.9815,95.3784,38889.0
2015-10-29 11:00:00,115.32,115.41,115.12,115.25,39589.0,95.3536,95.428,95.1882,95.2957,39589.0
2015-10-29 11:30:00,115.26,115.55,115.25,115.55,38771.0,95.304,95.5437,95.2957,95.5437,38771.0
2015-10-29 12:00:00,115.54,115.61,115.36,115.6,33078.0,95.5355,95.5934,95.3866,95.5851,33078.0
2015-10-29 12:30:00,115.62,115.66,115.47,115.47,38692.0,95.6016,95.6347,95.4776,95.4776,38692.0
2015-10-29 13:00:00,115.48,115.56,115.41,115.43,39448.0,95.4859,95.552,95.428,95.4445,39448.0
2015-10-29 13:30:00,115.39,115.44,115.08,115.13,109566.0,95.4115,95.4528,95.1551,95.1965,109566.0
2015-10-29 14:00:00,115.12,115.32,115.1,115.23,54144.0,95.1882,95.3536,95.1717,95.2792,54144.0
2015-10-29 14:30:00,115.22,115.24,114.93,115.13,87982.0,95.2709,95.2874,95.0311,95.1965,87982.0
2015-10-29 15:00:00,115.13,115.29,115.0,115.22,102280.0,95.1965,95.3288,95.089,95.2709,102280.0
2015-10-29 15:30:00,115.23,115.47,115.14,115.28,137689.0,95.2792,95.4776,95.2047,95.3205,137689.0
2015-10-30 09:30:00,115.03,115.43,114.79,114.82,91995.0,95.1138,95.4445,94.9153,94.9401,91995.0
2015-10-30 10:00:00,114.85,114.97,114.54,114.89,71261.0,94.9649,95.0642,94.7086,94.998,71261.0
2015-10-30 10:30:00,114.9,115.07,114.79,115.0,84474.0,95.0063,95.1469,94.9153,95.089,84474.0
2015-10-30 11:00:00,115.02,115.08,114.73,114.87,70338.0,95.1055,95.1551,94.8657,94.9815,70338.0
2015-10-30 11:30:00,114.86,114.9,114.61,114.74,57726.0,94.9732,95.0063,94.7665,94.874,57726.0
2015-10-30 12:00:00,114.75,114.84,114.52,114.68,77283.0,94.8823,94.9567,94.6921,94.8244,77283.0
2015-10-30 12:30:00,114.68,115.32,114.68,115.32,116493.0,94.8244,95.3536,94.8244,95.3536,116493.0
2015-10-30 13:00:00,115.32,115.34,114.72,114.73,67450.0,95.3536,95.3701,94.8575,94.8657,67450.0
2015-10-30 13:30:00,114.72,114.75,114.52,114.53,96998.0,94.8575,94.8823,94.6921,94.7004,96998.0
2015-10-30 14:00:00,114.52,114.7,114.29,114.39,90541.0,94.6921,94.8409,94.5019,94.5846,90541.0
2015-10-30 14:30:00,114.38,114.38,113.96,114.05,122118.0,94.5763,94.5763,94.229,94.3035,122118.0
2015-10-30 15:00:00,114.04,114.19,113.82,113.85,143988.0,94.2952,94.4192,94.1133,94.1381,143988.0
2015-10-30 15:30:00,113.85,113.95,113.54,113.54,476891.0,94.1381,94.2208,93.8818,93.8818,476891.0
2015-11-02 09:30:00,113.92,114.35,113.5,113.66,123202.0,94.196,94.5515,93.8487,93.981,123202.0
2015-11-02 10:00:00,113.64,113.87,113.22,113.49,140510.0,93.9644,94.1546,93.6172,93.8404,140510.0
2015-11-02 10:30:00,113.49,113.75,113.44,113.68,176900.0,93.8404,94.0554,93.7991,93.9975,176900.0
2015-11-02 11:00:00,113.71,114.06,113.68,113.9,59289.0,94.0223,94.3117,93.9975,94.1794,59289.0
2015-11-02 11:30:00,113.91,114.0,113.6,113.92,229677.0,94.1877,94.2621,93.9314,94.196,229677.0
2015-11-02 12:00:00,113.89,113.93,113.71,113.76,54143.0,94.1712,94.2042,94.0223,94.0637,54143.0
2015-11-02 12:30:00,113.76,113.81,113.68,113.77,96644.0,94.0637,94.105,93.9975,94.0719,96644.0
2015-11-02 13:00:00,113.79,113.86,113.7,113.77,89525.0,94.0885,94.1464,94.0141,94.0719,89525.0
2015-11-02 13:30:00,113.76,113.89,113.68,113.87,111456.0,94.0637,94.1712,93.9975,94.1546,111456.0
2015-11-02 14:00:00,113.89,113.97,113.74,113.76,99265.0,94.1712,94.2373,94.0471,94.0637,99265.0
2015-11-02 14:30:00,113.76,114.03,113.72,113.98,201780.0,94.0637,94.2869,94.0306,94.2456,201780.0
2015-11-02 15:00:00,113.98,114.34,113.93,114.24,249292.0,94.2456,94.5432,94.2042,94.4606,249292.0
2015-11-02 15:30:00,114.24,114.27,113.97,114.08,347979.0,94.4606,94.4854,94.2373,94.3283,347979.0
2015-11-03 09:30:00,113.96,114.03,113.18,113.19,124239.0,94.229,94.2869,93.5841,93.5924,124239.0
2015-11-03 10:00:00,113.21,113.87,113.19,113.55,129772.0,93.6089,94.1546,93.5924,93.89,129772.0
2015-11-03 10:30:00,113.52,113.66,113.36,113.45,64533.0,93.8652,93.981,93.7329,93.8073,64533.0
2015-11-03 11:00:00,113.46,113.52,113.27,113.36,125258.0,93.8156,93.8652,93.6585,93.7329,125258.0
2015-11-03 11:30:00,113.38,113.85,113.35,113.84,48396.0,93.7495,94.1381,93.7247,94.1298,48396.0
2015-11-03 12:00:00,113.81,113.95,113.74,113.85,110660.0,94.105,94.2208,94.0471,94.1381,110660.0
2015-11-03 12:30:00,113.85,113.95,113.78,113.86,140376.0,94.1381,94.2208,94.0802,94.1464,140376.0
2015-11-03 13:00:00,113.86,113.94,113.65,113.77,120562.0,94.1464,94.2125,93.9727,94.0719,120562.0
2015-11-03 13:30:00,113.76,113.97,113.75,113.94,81986.0,94.0637,94.2373,94.0554,94.2125,81986.0
2015-11-03 14:00:00,113.94,114.01,113.81,113.88,145899.0,94.2125,94.2704,94.105,94.1629,145899.0
2015-11-03 14:30:00,113.9,113.94,113.79,113.92,189391.0,94.1794,94.2125,94.0885,94.196,189391.0
2015-11-03 15:00:00,113.93,113.93,113.83,113.85,156156.0,94.2042,94.2042,94.1215,94.1381,156156.0
2015-11-03 15:30:00,113.86,113.89,113.57,113.62,182113.0,94.1464,94.1712,93.9066,93.9479,182113.0
2015-11-04 09:30:00,113.61,113.91,112.84,113.11,144923.0,93.9396,94.1877,93.303,93.5262,144923.0
2015-11-04 10:00:00,113.21,113.35,112.87,112.87,112894.0,93.6089,93.7247,93.3278,93.3278,112894.0
2015-11-04 10:30:00,112.89,113.19,112.74,112.81,83808.0,93.3443,93.5924,93.2203,93.2782,83808.0
2015-11-04 11:00:00,112.81,113.18,112.78,113.09,120249.0,93.2782,93.5841,93.2533,93.5097,120249.0
2015-11-04 11:30:00,113.09,113.24,112.9,112.95,107043.0,93.5097,93.6337,93.3526,93.3939,107043.0
2015-11-04 12:00:00,112.97,113.26,112.94,113.11,95331.0,93.4104,93.6502,93.3856,93.5262,95331.0
2015-11-04 12:30:00,113.1,113.18,112.92,113.06,83645.0,93.5179,93.5841,93.3691,93.4849,83645.0
2015-11-04 13:00:00,113.07,113.11,112.83,112.99,69111.0,93.4931,93.5262,93.2947,93.427,69111.0
2015-11-04 13:30:00,112.99,113.02,112.66,112.79,78119.0,93.427,93.4518,93.1541,93.2616,78119.0
2015-11-04 14:00:00,112.79,113.12,112.77,112.94,81211.0,93.2616,93.5345,93.2451,93.3856,81211.0
2015-11-04 14:30:00,112.94,113.17,112.91,113.07,77550.0,93.3856,93.5758,93.3608,93.4931,77550.0
2015-11-04 15:00:00,113.07,113.1,112.76,112.91,115515.0,93.4931,93.5179,93.2368,93.3608,115515.0
2015-11-04 15:30:00,112.9,113.02,112.68,113.0,204976.0,93.3526,93.4518,93.1707,93.4353,204976.0
2015-11-05 09:30:00,113.04,113.7,113.04,113.38,161797.0,93.4683,94.0141,93.4683,93.7495,161797.0
2015-11-05 10:00:00,113.35,113.61,113.21,113.28,146454.0,93.7247,93.9396,93.6089,93.6668,146454.0
2015-11-05 10:30:00,113.27,113.53,113.13,113.46,114976.0,93.6585,93.8735,93.5427,93.8156,114976.0
2015-11-05 11:00:00,113.46,113.54,113.4,113.45,86942.0,93.8156,93.8818,93.766,93.8073,86942.0
2015-11-05 11:30:00,113.45,113.47,113.21,113.24,77358.0,93.8073,93.8239,93.6089,93.6337,77358.0
2015-11-05 12:00:00,113.23,113.57,113.21,113.57,100175.0,93.6254,93.9066,93.6089,93.9066,100175.0
2015-11-05 12:30:00,113.59,113.6,113.39,113.44,71285.0,93.9231,93.9314,93.7577,93.7991,71285.0
2015-11-05 13:00:00,113.45,113.59,113.29,113.53,57801.0,93.8073,93.9231,93.675,93.8735,57801.0
2015-11-05 13:30:00,113.51,113.65,113.5,113.61,67781.0,93.857,93.9727,93.8487,93.9396,67781.0
2015-11-05 14:00:00,113.62,113.63,113.5,113.57,61409.0,93.9479,93.9562,93.8487,93.9066,61409.0
2015-11-05 14:30:00,113.56,113.69,113.51,113.56,82842.0,93.8983,94.0058,93.857,93.8983,82842.0
2015-11-05 15:00:00,113.57,113.69,113.44,113.67,90033.0,93.9066,94.0058,93.7991,93.9893,90033.0
2015-11-05 15:30:00,113.68,113.68,113.47,113.51,280688.0,93.9975,93.9975,93.8239,93.857,280688.0
2015-11-06 09:30:00,114.59,114.59,112.88,112.94,120717.0,94.75,94.75,93.336,93.3856,120717.0
2015-11-06 10:00:00,112.94,112.96,112.22,112.26,182614.0,93.3856,93.4022,92.7903,92.8234,182614.0
2015-11-06 10:30:00,112.24,112.92,112.22,112.61,125790.0,92.8068,93.3691,92.7903,93.1128,125790.0
2015-11-06 11:00:00,112.61,112.66,112.21,112.27,136424.0,93.1128,93.1541,92.782,92.8316,136424.0
2015-11-06 11:30:00,112.28,112.64,112.27,112.4,71417.0,92.8399,93.1376,92.8316,92.9391,71417.0
2015-11-06 12:00:00,112.4,112.5,112.25,112.31,47968.0,92.9391,93.0218,92.8151,92.8647,47968.0
2015-11-06 12:30:00,112.3,112.47,112.21,112.45,50099.0,92.8565,92.997,92.782,92.9805,50099.0
2015-11-06 13:00:00,112.44,112.58,112.39,112.54,84670.0,92.9722,93.088,92.9309,93.0549,84670.0
2015-11-06 13:30:00,112.56,112.88,112.56,112.85,52926.0,93.0714,93.336,93.0714,93.3112,52926.0
2015-11-06 14:00:00,112.88,113.25,112.81,113.17,121489.0,93.336,93.642,93.2782,93.5758,121489.0
2015-11-06 14:30:00,113.16,113.17,112.78,112.88,115124.0,93.5676,93.5758,93.2533,93.336,115124.0
2015-11-06 15:00:00,112.87,112.92,112.79,112.85,99251.0,93.3278,93.3691,93.2616,93.3112,99251.0
2015-11-06 15:30:00,112.86,113.01,112.78,112.99,214885.0,93.3195,93.4435,93.2533,93.427,214885.0
2015-11-09 09:30:00,112.78,113.18,112.13,112.41,164908.0,93.2533,93.5841,92.7159,92.9474,164908.0
2015-11-09 10:00:00,112.39,112.71,112.34,112.54,93341.0,92.9309,93.1955,92.8895,93.0549,93341.0
2015-11-09 10:30:00,112.5,112.62,112.36,112.57,60048.0,93.0218,93.121,92.9061,93.0797,60048.0
2015-11-09 11:00:00,112.54,112.58,112.37,112.51,49838.0,93.0549,93.088,92.9143,93.0301,49838.0
2015-11-09 11:30:00,112.5,112.58,112.16,112.17,40958.0,93.0218,93.088,92.7407,92.749,40958.0
2015-11-09 12:00:00,112.16,112.46,112.01,112.27,42144.0,92.7407,92.9887,92.6167,92.8316,42144.0
2015-11-09 12:30:00,112.26,112.56,112.2,112.5,48118.0,92.8234,93.0714,92.7738,93.0218,48118.0
2015-11-09 13:00:00,112.5,112.5,111.92,111.97,47185.0,93.0218,93.0218,92.5422,92.5836,47185.0
2015-11-09 13:30:00,112.0,112.29,111.93,112.27,66485.0,92.6084,92.8482,92.5505,92.8316,66485.0
2015-11-09 14:00:00,112.25,112.44,112.18,112.31,59515.0,92.8151,92.9722,92.7572,92.8647,59515.0
2015-11-09 14:30:00,112.32,112.45,112.11,112.14,67836.0,92.873,92.9805,92.6993,92.7242,67836.0
2015-11-09 15:00:00,112.13,112.41,112.03,112.38,97457.0,92.7159,92.9474,92.6332,92.9226,97457.0
2015-11-09 15:30:00,112.39,112.83,112.38,112.54,214584.0,92.9309,93.2947,92.9226,93.0549,214584.0
2015-11-10 09:30:00,112.46,113.06,112.37,113.06,130772.0,92.9887,93.4849,92.9143,93.4849,130772.0
2015-11-10 10:00:00,113.09,113.1,112.84,113.03,76773.0,93.5097,93.5179,93.303,93.4601,76773.0
2015-11-10 10:30:00,113.03,113.39,113.01,113.39,41523.0,93.4601,93.7577,93.4435,93.7577,41523.0
2015-11-10 11:00:00,113.39,113.47,113.16,113.22,36076.0,93.7577,93.8239,93.5676,93.6172,36076.0
2015-11-10 11:30:00,113.24,113.32,113.11,113.27,43129.0,93.6337,93.6998,93.5262,93.6585,43129.0
2015-11-10 12:00:00,113.27,113.5,113.27,113.38,46657.0,93.6585,93.8487,93.6585,93.7495,46657.0
2015-11-10 12:30:00,113.38,113.38,113.16,113.22,24923.0,93.7495,93.7495,93.5676,93.6172,24923.0
2015-11-10 13:00:00,113.21,113.38,113.15,113.34,35185.0,93.6089,93.7495,93.5593,93.7164,35185.0
2015-11-10 13:30:00,113.36,113.48,113.32,113.45,52311.0,93.7329,93.8321,93.6998,93.8073,52311.0
2015-11-10 14:00:00,113.46,113.46,113.22,113.22,66882.0,93.8156,93.8156,93.6172,93.6172,66882.0
2015-11-10 14:30:00,113.22,113.44,113.21,113.28,133389.0,93.6172,93.7991,93.6089,93.6668,133389.0
2015-11-10 15:00:00,113.28,113.47,113.27,113.35,115071.0,93.6668,93.8239,93.6585,93.7247,115071.0
2015-11-10 15:30:00,113.36,113.58,113.36,113.57,152463.0,93.7329,93.9148,93.7329,93.9066,152463.0
2015-11-11 09:30:00,113.24,113.81,113.24,113.43,126117.0,93.6337,94.105,93.6337,93.7908,126117.0
2015-11-11 10:00:00,113.46,113.58,113.23,113.54,135341.0,93.8156,93.9148,93.6254,93.8818,135341.0
2015-11-11 10:30:00,113.54,113.66,113.49,113.57,112002.0,93.8818,93.981,93.8404,93.9066,112002.0
2015-11-11 11:00:00,113.55,113.64,113.43,113.59,88475.0,93.89,93.9644,93.7908,93.9231,88475.0
2015-11-11 11:30:00,113.6,113.64,113.45,113.47,113403.0,93.9314,93.9644,93.8073,93.8239,113403.0
2015-11-11 12:00:00,113.49,113.6,113.37,113.58,51959.0,93.8404,93.9314,93.7412,93.9148,51959.0
2015-11-11 12:30:00,113.58,113.59,113.45,113.46,53248.0,93.9148,93.9231,93.8073,93.8156,53248.0
2015-11-11 13:00:00,113.46,113.5,112.94,112.96,48834.0,93.8156,93.8487,93.3856,93.4022,48834.0
2015-11-11 13:30:00,112.94,113.13,112.88,113.03,47513.0,93.3856,93.5427,93.336,93.4601,47513.0
2015-11-11 14:00:00,113.01,113.48,112.96,113.41,65263.0,93.4435,93.8321,93.4022,93.7743,65263.0
2015-11-11 14:30:00,113.4,113.42,113.11,113.18,72737.0,93.766,93.7825,93.5262,93.5841,72737.0
2015-11-11 15:00:00,113.17,113.38,113.11,113.37,102506.0,93.5758,93.7495,93.5262,93.7412,102506.0
2015-11-11 15:30:00,113.37,113.48,113.23,113.33,230396.0,93.7412,93.8321,93.6254,93.7081,230396.0
2015-11-12 09:30:00,112.9,113.22,111.81,112.4,145132.0,93.3526,93.6172,92.4513,92.9391,145132.0
2015-11-12 10:00:00,112.4,112.4,112.06,112.22,91904.0,92.9391,92.9391,92.658,92.7903,91904.0
2015-11-12 10:30:00,112.22,112.54,112.1,112.5,118352.0,92.7903,93.0549,92.6911,93.0218,118352.0
2015-11-12 11:00:00,112.53,112.53,112.0,112.09,72964.0,93.0466,93.0466,92.6084,92.6828,72964.0
2015-11-12 11:30:00,112.07,112.08,111.85,111.95,98514.0,92.6663,92.6745,92.4844,92.567,98514.0
2015-11-12 12:00:00,111.95,112.03,111.74,111.81,64521.0,92.567,92.6332,92.3934,92.4513,64521.0
2015-11-12 12:30:00,111.81,112.23,111.74,111.98,59905.0,92.4513,92.7986,92.3934,92.5919,59905.0
2015-11-12 13:00:00,111.96,112.23,111.92,112.19,83785.0,92.5753,92.7986,92.5422,92.7655,83785.0
2015-11-12 13:30:00,112.21,112.3,111.87,112.05,59265.0,92.782,92.8565,92.5009,92.6497,59265.0
2015-11-12 14:00:00,112.03,112.12,111.85,112.04,73763.0,92.6332,92.7076,92.4844,92.6415,73763.0
2015-11-12 14:30:00,112.04,112.1,111.54,111.68,79999.0,92.6415,92.6911,92.228,92.3438,79999.0
2015-11-12 15:00:00,111.68,112.0,111.66,111.93,125748.0,92.3438,92.6084,92.3273,92.5505,125748.0
2015-11-12 15:30:00,111.93,111.94,111.41,111.42,293837.0,92.5505,92.5588,92.1205,92.1288,293837.0
2015-11-13 09:30:00,111.49,111.97,111.36,111.9,74831.0,92.1867,92.5836,92.0792,92.5257,74831.0
2015-11-13 10:00:00,111.9,112.01,111.79,111.91,139738.0,92.5257,92.6167,92.4348,92.534,139738.0
2015-11-13 10:30:00,111.92,111.94,111.67,111.8,122422.0,92.5422,92.5588,92.3355,92.443,122422.0
2015-11-13 11:00:00,111.75,112.0,111.58,111.92,52121.0,92.4017,92.6084,92.2611,92.5422,52121.0
2015-11-13 11:30:00,111.92,112.19,111.75,112.18,68603.0,92.5422,92.7655,92.4017,92.7572,68603.0
2015-11-13 12:00:00,112.16,112.55,112.11,112.28,58398.0,92.7407,93.0632,92.6993,92.8399,58398.0
2015-11-13 12:30:00,112.3,112.37,111.84,111.96,76043.0,92.8565,92.9143,92.4761,92.5753,76043.0
2015-11-13 13:00:00,111.95,111.99,111.78,111.84,61874.0,92.567,92.6001,92.4265,92.4761,61874.0
2015-11-13 13:30:00,111.83,111.92,111.66,111.79,85067.0,92.4678,92.5422,92.3273,92.4348,85067.0
2015-11-13 14:00:00,111.77,111.92,111.59,111.63,81565.0,92.4182,92.5422,92.2694,92.3025,81565.0
2015-11-13 14:30:00,111.66,111.7,111.45,111.66,85175.0,92.3273,92.3603,92.1536,92.3273,85175.0
2015-11-13 15:00:00,111.65,111.89,111.64,111.7,120286.0,92.319,92.5174,92.3107,92.3603,120286.0
2015-11-13 15:30:00,111.69,111.89,111.64,111.85,253431.0,92.3521,92.5174,92.3107,92.4844,253431.0
2015-11-16 09:30:00,111.71,112.22,111.65,112.02,90026.0,92.3686,92.7903,92.319,92.6249,90026.0
2015-11-16 10:00:00,112.04,112.06,111.86,111.97,123198.0,92.6415,92.658,92.4926,92.5836,123198.0
2015-11-16 10:30:00,111.96,112.33,111.95,112.16,40344.0,92.5753,92.8813,92.567,92.7407,40344.0
2015-11-16 11:00:00,112.19,112.4,112.12,112.13,116778.0,92.7655,92.9391,92.7076,92.7159,116778.0
2015-11-16 11:30:00,112.14,112.51,112.14,112.31,49294.0,92.7242,93.0301,92.7242,92.8647,49294.0
2015-11-16 12:00:00,112.31,112.46,112.19,112.42,50080.0,92.8647,92.9887,92.7655,92.9557,50080.0
2015-11-16 12:30:00,112.42,112.6,112.37,112.5,58868.0,92.9557,93.1045,92.9143,93.0218,58868.0
2015-11-16 13:00:00,112.5,112.76,112.4,112.62,70590.0,93.0218,93.2368,92.9391,93.121,70590.0
2015-11-16 13:30:00,112.61,112.87,112.59,112.82,82693.0,93.1128,93.3278,93.0962,93.2864,82693.0
2015-11-16 14:00:00,112.83,112.89,112.6,112.88,80665.0,93.2947,93.3443,93.1045,93.336,80665.0
2015-11-16 14:30:00,112.9,113.23,112.88,113.18,132097.0,93.3526,93.6254,93.336,93.5841,132097.0
2015-11-16 15:00:00,113.2,113.37,113.18,113.27,111555.0,93.6006,93.7412,93.5841,93.6585,111555.0
2015-11-16 15:30:00,113.28,113.76,113.26,113.76,376127.0,93.6668,94.0637,93.6502,94.0637,376127.0
2015-11-17 09:30:00,113.54,114.0,113.4,113.44,124904.0,93.8818,94.2621,93.766,93.7991,124904.0
2015-11-17 10:00:00,113.4,113.9,113.4,113.69,104531.0,93.766,94.1794,93.766,94.0058,104531.0
2015-11-17 10:30:00,113.7,113.96,113.65,113.88,175231.0,94.0141,94.229,93.9727,94.1629,175231.0
2015-11-17 11:00:00,113.87,114.23,113.84,114.2,204632.0,94.1546,94.4523,94.1298,94.4275,204632.0
2015-11-17 11:30:00,114.19,114.46,114.16,114.39,140323.0,94.4192,94.6425,94.3944,94.5846,140323.0
2015-11-17 12:00:00,114.38,114.48,114.19,114.19,115478.0,94.5763,94.659,94.4192,94.4192,115478.0
2015-11-17 12:30:00,114.2,114.37,113.87,114.16,69557.0,94.4275,94.5681,94.1546,94.3944,69557.0
2015-11-17 13:00:00,114.15,114.32,114.01,114.05,77550.0,94.3861,94.5267,94.2704,94.3035,77550.0
2015-11-17 13:30:00,114.05,114.36,114.04,114.3,61082.0,94.3035,94.5598,94.2952,94.5102,61082.0
2015-11-17 14:00:00,114.3,114.34,114.04,114.06,114038.0,94.5102,94.5432,94.2952,94.3117,114038.0
2015-11-17 14:30:00,114.03,114.18,113.87,114.12,155085.0,94.2869,94.4109,94.1546,94.3613,155085.0
2015-11-17 15:00:00,114.11,114.11,113.38,113.59,104915.0,94.3531,94.3531,93.7495,93.9231,104915.0
2015-11-17 15:30:00,113.59,113.79,113.44,113.5,233735.0,93.9231,94.0885,93.7991,93.8487,233735.0
2015-11-18 09:30:00,113.41,114.07,113.41,114.01,51320.0,93.7743,94.32,93.7743,94.2704,51320.0
2015-11-18 10:00:00,113.98,114.3,113.96,114.03,54538.0,94.2456,94.5102,94.229,94.2869,54538.0
2015-11-18 10:30:00,114.03,114.29,113.99,114.14,53097.0,94.2869,94.5019,94.2538,94.3779,53097.0
2015-11-18 11:00:00,114.14,114.49,114.01,114.49,43027.0,94.3779,94.6673,94.2704,94.6673,43027.0
2015-11-18 11:30:00,114.52,114.67,114.33,114.48,32070.0,94.6921,94.8161,94.535,94.659,32070.0
2015-11-18 12:00:00,114.46,114.81,114.4,114.76,48276.0,94.6425,94.9319,94.5929,94.8905,48276.0
2015-11-18 12:30:00,114.78,114.84,114.67,114.8,33380.0,94.9071,94.9567,94.8161,94.9236,33380.0
2015-11-18 13:00:00,114.82,114.86,114.68,114.69,42821.0,94.9401,94.9732,94.8244,94.8326,42821.0
2015-11-18 13:30:00,114.71,114.73,114.5,114.58,48296.0,94.8492,94.8657,94.6755,94.7417,48296.0
2015-11-18 14:00:00,114.58,115.04,114.54,114.89,72390.0,94.7417,95.122,94.7086,94.998,72390.0
2015-11-18 14:30:00,114.88,114.92,114.67,114.87,66414.0,94.9898,95.0228,94.8161,94.9815,66414.0
2015-11-18 15:00:00,114.89,115.09,114.82,115.06,81681.0,94.998,95.1634,94.9401,95.1386,81681.0
2015-11-18 15:30:00,115.06,115.41,115.04,115.32,211096.0,95.1386,95.428,95.122,95.3536,211096.0
2015-11-19 09:30:00,114.9,115.57,114.9,115.41,73172.0,95.0063,95.5603,95.0063,95.428,73172.0
2015-11-19 10:00:00,115.41,115.86,115.38,115.65,88472.0,95.428,95.8001,95.4032,95.6264,88472.0
2015-11-19 10:30:00,115.66,115.73,115.1,115.34,102477.0,95.6347,95.6926,95.1717,95.3701,102477.0
2015-11-19 11:00:00,115.31,115.56,115.26,115.45,53169.0,95.3453,95.552,95.304,95.4611,53169.0
2015-11-19 11:30:00,115.42,115.59,115.33,115.51,125376.0,95.4363,95.5768,95.3618,95.5107,125376.0
2015-11-19 12:00:00,115.52,115.6,115.48,115.55,100247.0,95.5189,95.5851,95.4859,95.5437,100247.0
2015-11-19 12:30:00,115.56,115.67,115.5,115.64,57812.0,95.552,95.643,95.5024,95.6182,57812.0
2015-11-19 13:00:00,115.66,115.73,115.43,115.52,80605.0,95.6347,95.6926,95.4445,95.5189,80605.0
2015-11-19 13:30:00,115.49,115.61,115.42,115.55,80600.0,95.4941,95.5934,95.4363,95.5437,80600.0
2015-11-19 14:00:00,115.52,115.57,115.38,115.54,58831.0,95.5189,95.5603,95.4032,95.5355,58831.0
2015-11-19 14:30:00,115.53,115.65,115.45,115.59,88857.0,95.5272,95.6264,95.4611,95.5768,88857.0
2015-11-19 15:00:00,115.6,115.71,115.53,115.61,142125.0,95.5851,95.676,95.5272,95.5934,142125.0
2015-11-19 15:30:00,115.62,115.67,115.51,115.57,173434.0,95.6016,95.643,95.5107,95.5603,173434.0
2015-11-20 09:30:00,116.03,116.51,115.72,116.48,249633.0,95.9406,96.3375,95.6843,96.3127,249633.0
2015-11-20 10:00:00,116.46,116.73,116.43,116.6,57044.0,96.2962,96.5194,96.2714,96.412,57044.0
2015-11-20 10:30:00,116.6,116.74,116.4,116.62,51417.0,96.412,96.5277,96.2466,96.4285,51417.0
2015-11-20 11:00:00,116.6,116.75,116.52,116.6,100603.0,96.412,96.536,96.3458,96.412,100603.0
2015-11-20 11:30:00,116.61,116.76,116.45,116.47,97821.0,96.4202,96.5442,96.2879,96.3045,97821.0
2015-11-20 12:00:00,116.46,116.84,116.42,116.76,160618.0,96.2962,96.6104,96.2631,96.5442,160618.0
2015-11-20 12:30:00,116.76,117.0,116.64,116.83,159867.0,96.5442,96.7427,96.445,96.6021,159867.0
2015-11-20 13:00:00,116.81,116.98,116.69,116.81,190139.0,96.5856,96.7262,96.4864,96.5856,190139.0
2015-11-20 13:30:00,116.78,116.86,116.6,116.79,98072.0,96.5608,96.6269,96.412,96.5691,98072.0
2015-11-20 14:00:00,116.77,116.93,116.77,116.8,108652.0,96.5525,96.6848,96.5525,96.5773,108652.0
2015-11-20 14:30:00,116.8,116.89,116.4,116.41,103884.0,96.5773,96.6517,96.2466,96.2548,103884.0
2015-11-20 15:00:00,116.43,116.55,116.29,116.48,138639.0,96.2714,96.3706,96.1556,96.3127,138639.0
2015-11-20 15:30:00,116.5,116.56,116.31,116.46,230609.0,96.3293,96.3789,96.1722,96.2962,230609.0
2015-11-23 09:30:00,116.64,116.92,116.36,116.54,145834.0,96.445,96.6765,96.2135,96.3623,145834.0
2015-11-23 10:00:00,116.56,116.82,116.46,116.69,115534.0,96.3789,96.5939,96.2962,96.4864,115534.0
2015-11-23 10:30:00,116.69,116.82,116.6,116.79,128460.0,96.4864,96.5939,96.412,96.5691,128460.0
2015-11-23 11:00:00,116.75,116.79,116.56,116.6,164911.0,96.536,96.5691,96.3789,96.412,164911.0
2015-11-23 11:30:00,116.58,116.61,116.13,116.24,275511.0,96.3954,96.4202,96.0233,96.1143,275511.0
2015-11-23 12:00:00,116.24,116.52,116.19,116.26,138465.0,96.1143,96.3458,96.0729,96.1308,138465.0
2015-11-23 12:30:00,116.25,116.32,116.21,116.29,125384.0,96.1226,96.1804,96.0895,96.1556,125384.0
2015-11-23 13:00:00,116.29,116.44,116.0,116.44,123792.0,96.1556,96.2797,95.9158,96.2797,123792.0
2015-11-23 13:30:00,116.44,116.52,116.21,116.4,212967.0,96.2797,96.3458,96.0895,96.2466,212967.0
2015-11-23 14:00:00,116.39,116.42,116.11,116.15,93690.0,96.2383,96.2631,96.0068,96.0399,93690.0
2015-11-23 14:30:00,116.16,116.3,115.96,116.28,153828.0,96.0481,96.1639,95.8828,96.1474,153828.0
2015-11-23 15:00:00,116.29,116.34,116.15,116.18,150268.0,96.1556,96.197,96.0399,96.0647,150268.0
2015-11-23 15:30:00,116.18,116.22,116.01,116.06,424017.0,96.0647,96.0977,95.9241,95.9654,424017.0
2015-11-24 09:30:00,115.33,115.85,114.99,115.24,92765.0,95.3618,95.7918,95.0807,95.2874,92765.0
2015-11-24 10:00:00,115.22,115.51,115.03,115.41,161787.0,95.2709,95.5107,95.1138,95.428,161787.0
2015-11-24 10:30:00,115.38,115.41,114.86,114.99,124165.0,95.4032,95.428,94.9732,95.0807,124165.0
2015-11-24 11:00:00,114.95,115.28,114.91,115.19,125952.0,95.0476,95.3205,95.0146,95.2461,125952.0
2015-11-24 11:30:00,115.2,115.51,115.2,115.39,117452.0,95.2543,95.5107,95.2543,95.4115,117452.0
2015-11-24 12:00:00,115.42,115.52,115.27,115.45,71457.0,95.4363,95.5189,95.3122,95.4611,71457.0
2015-11-24 12:30:00,115.44,115.46,115.17,115.46,80867.0,95.4528,95.4693,95.2295,95.4693,80867.0
2015-11-24 13:00:00,115.47,115.94,115.47,115.94,111565.0,95.4776,95.8662,95.4776,95.8662,111565.0
2015-11-24 13:30:00,115.95,115.96,115.71,115.92,67411.0,95.8745,95.8828,95.676,95.8497,67411.0
2015-11-24 14:00:00,115.92,116.11,115.82,115.96,105813.0,95.8497,96.0068,95.767,95.8828,105813.0
2015-11-24 14:30:00,115.96,116.06,115.83,116.0,91305.0,95.8828,95.9654,95.7753,95.9158,91305.0
2015-11-24 15:00:00,115.99,116.05,115.74,115.77,126223.0,95.9076,95.9572,95.7009,95.7257,126223.0
2015-11-24 15:30:00,115.76,115.85,115.5,115.57,202246.0,95.7174,95.7918,95.5024,95.5603,202246.0
2015-11-25 09:30:00,115.57,115.74,115.09,115.41,101057.0,95.5603,95.7009,95.1634,95.428,101057.0
2015-11-25 10:00:00,115.38,115.57,115.27,115.52,50718.0,95.4032,95.5603,95.3122,95.5189,50718.0
2015-11-25 10:30:00,115.5,115.64,115.41,115.42,62057.0,95.5024,95.6182,95.428,95.4363,62057.0
2015-11-25 11:00:00,115.43,115.48,115.12,115.12,84610.0,95.4445,95.4859,95.1882,95.1882,84610.0
2015-11-25 11:30:00,115.12,115.33,115.03,115.16,54849.0,95.1882,95.3618,95.1138,95.2213,54849.0
2015-11-25 12:00:00,115.15,115.36,115.14,115.29,35193.0,95.213,95.3866,95.2047,95.3288,35193.0
2015-11-25 12:30:00,115.29,115.31,115.09,115.13,38627.0,95.3288,95.3453,95.1634,95.1965,38627.0
2015-11-25 13:00:00,115.13,115.14,114.88,115.11,49855.0,95.1965,95.2047,94.9898,95.1799,49855.0
2015-11-25 13:30:00,115.11,115.12,114.96,115.02,129977.0,95.1799,95.1882,95.0559,95.1055,129977.0
2015-11-25 14:00:00,115.02,115.14,114.99,115.11,81442.0,95.1055,95.2047,95.0807,95.1799,81442.0
2015-11-25 14:30:00,115.12,115.16,115.04,115.07,75817.0,95.1882,95.2213,95.122,95.1469,75817.0
2015-11-25 15:00:00,115.09,115.17,114.99,115.07,95172.0,95.1634,95.2295,95.0807,95.1469,95172.0
2015-11-25 15:30:00,115.06,115.12,115.0,115.04,194649.0,95.1386,95.1882,95.089,95.122,194649.0
2015-11-27 09:30:00,115.0,115.22,114.53,114.7,64317.0,95.089,95.2709,94.7004,94.8409,64317.0
2015-11-27 10:00:00,114.74,115.11,114.6,114.93,55258.0,94.874,95.1799,94.7582,95.0311,55258.0
2015-11-27 10:30:00,114.96,115.21,114.95,115.17,56517.0,95.0559,95.2626,95.0476,95.2295,56517.0
2015-11-27 11:00:00,115.2,115.32,115.04,115.04,52720.0,95.2543,95.3536,95.122,95.122,52720.0
2015-11-27 11:30:00,115.05,115.12,114.73,114.77,52525.0,95.1303,95.1882,94.8657,94.8988,52525.0
2015-11-27 12:00:00,114.79,115.16,114.79,115.04,57042.0,94.9153,95.2213,94.9153,95.122,57042.0
2015-11-27 12:30:00,115.06,115.14,114.95,115.07,140474.0,95.1386,95.2047,95.0476,95.1469,140474.0
2015-11-30 09:30:00,115.35,115.56,114.8,114.84,108110.0,95.3784,95.552,94.9236,94.9567,108110.0
2015-11-30 10:00:00,114.83,115.25,114.56,115.14,113473.0,94.9484,95.2957,94.7252,95.2047,113473.0
2015-11-30 10:30:00,115.12,115.32,115.06,115.09,73690.0,95.1882,95.3536,95.1386,95.1634,73690.0
2015-11-30 11:00:00,115.09,115.21,114.84,114.86,77347.0,95.1634,95.2626,94.9567,94.9732,77347.0
2015-11-30 11:30:00,114.89,115.13,114.82,115.12,76254.0,94.998,95.1965,94.9401,95.1882,76254.0
2015-11-30 12:00:00,115.12,115.37,114.99,115.36,55730.0,95.1882,95.3949,95.0807,95.3866,55730.0
2015-11-30 12:30:00,115.36,115.51,115.34,115.45,46145.0,95.3866,95.5107,95.3701,95.4611,46145.0
2015-11-30 13:00:00,115.43,115.61,115.37,115.55,68628.0,95.4445,95.5934,95.3949,95.5437,68628.0
2015-11-30 13:30:00,115.54,115.67,115.4,115.42,54109.0,95.5355,95.643,95.4197,95.4363,54109.0
2015-11-30 14:00:00,115.43,115.45,115.11,115.16,89435.0,95.4445,95.4611,95.1799,95.2213,89435.0
2015-11-30 14:30:00,115.14,115.25,115.03,115.03,75640.0,95.2047,95.2957,95.1138,95.1138,75640.0
2015-11-30 15:00:00,115.04,115.07,114.86,115.0,109379.0,95.122,95.1469,94.9732,95.089,109379.0
2015-11-30 15:30:00,115.0,115.19,114.86,114.87,321410.0,95.089,95.2461,94.9732,94.9815,321410.0
2015-12-01 09:30:00,114.63,116.1,114.54,115.62,139087.0,94.783,95.9985,94.7086,95.6016,139087.0
2015-12-01 10:00:00,115.57,115.62,115.01,115.45,83767.0,95.5603,95.6016,95.0972,95.4611,83767.0
2015-12-01 10:30:00,115.43,115.43,115.01,115.2,70446.0,95.4445,95.4445,95.0972,95.2543,70446.0
2015-12-01 11:00:00,115.19,115.36,115.05,115.36,41421.0,95.2461,95.3866,95.1303,95.3866,41421.0
2015-12-01 11:30:00,115.36,115.42,115.16,115.42,52444.0,95.3866,95.4363,95.2213,95.4363,52444.0
2015-12-01 12:00:00,115.41,115.56,115.37,115.43,49980.0,95.428,95.552,95.3949,95.4445,49980.0
2015-12-01 12:30:00,115.48,115.76,115.41,115.71,39079.0,95.4859,95.7174,95.428,95.676,39079.0
2015-12-01 13:00:00,115.71,115.72,115.48,115.55,57217.0,95.676,95.6843,95.4859,95.5437,57217.0
2015-12-01 13:30:00,115.52,115.54,115.37,115.39,66679.0,95.5189,95.5355,95.3949,95.4115,66679.0
2015-12-01 14:00:00,115.42,115.5,115.36,115.5,91103.0,95.4363,95.5024,95.3866,95.5024,91103.0
2015-12-01 14:30:00,115.51,115.55,115.5,115.5,111374.0,95.5107,95.5437,95.5024,95.5024,111374.0
2015-12-01 15:00:00,115.51,115.83,115.49,115.81,186880.0,95.5107,95.7753,95.4941,95.7587,186880.0
2015-12-01 15:30:00,115.81,116.22,115.77,116.12,298844.0,95.7587,96.0977,95.7257,96.0151,298844.0
2015-12-02 09:30:00,115.84,116.4,115.73,115.8,93748.0,95.7835,96.2466,95.6926,95.7505,93748.0
2015-12-02 10:00:00,115.77,115.96,115.72,115.83,47681.0,95.7257,95.8828,95.6843,95.7753,47681.0
2015-12-02 10:30:00,115.81,115.89,115.52,115.55,64653.0,95.7587,95.8249,95.5189,95.5437,64653.0
2015-12-02 11:00:00,115.54,115.62,115.19,115.3,103738.0,95.5355,95.6016,95.2461,95.337,103738.0
2015-12-02 11:30:00,115.29,115.54,115.28,115.51,107564.0,95.3288,95.5355,95.3205,95.5107,107564.0
2015-12-02 12:00:00,115.51,115.72,115.49,115.66,85364.0,95.5107,95.6843,95.4941,95.6347,85364.0
2015-12-02 12:30:00,115.65,115.78,115.53,115.76,105090.0,95.6264,95.7339,95.5272,95.7174,105090.0
2015-12-02 13:00:00,115.74,116.2,115.64,116.09,105539.0,95.7009,96.0812,95.6182,95.9903,105539.0
2015-12-02 13:30:00,116.08,116.37,116.04,116.28,95197.0,95.982,96.2218,95.9489,96.1474,95197.0
2015-12-02 14:00:00,116.24,116.27,115.74,115.77,123989.0,96.1143,96.1391,95.7009,95.7257,123989.0
2015-12-02 14:30:00,115.76,115.8,115.56,115.58,72033.0,95.7174,95.7505,95.552,95.5686,72033.0
2015-12-02 15:00:00,115.61,115.79,115.54,115.64,88280.0,95.5934,95.7422,95.5355,95.6182,88280.0
2015-12-02 15:30:00,115.65,115.68,115.23,115.39,223409.0,95.6264,95.6512,95.2792,95.4115,223409.0
2015-12-03 09:30:00,115.95,115.95,114.78,114.87,171419.0,95.8745,95.8745,94.9071,94.9815,171419.0
2015-12-03 10:00:00,114.88,114.88,114.37,114.61,106774.0,94.9898,94.9898,94.5681,94.7665,106774.0
2015-12-03 10:30:00,114.59,115.12,114.49,115.03,73619.0,94.75,95.1882,94.6673,95.1138,73619.0
2015-12-03 11:00:00,115.02,115.37,114.99,115.22,83446.0,95.1055,95.3949,95.0807,95.2709,83446.0
2015-12-03 11:30:00,115.24,115.24,114.73,114.83,81288.0,95.2874,95.2874,94.8657,94.9484,81288.0
2015-12-03 12:00:00,114.83,114.88,114.36,114.47,93521.0,94.9484,94.9898,94.5598,94.6507,93521.0
2015-12-03 12:30:00,114.45,114.53,114.3,114.33,108097.0,94.6342,94.7004,94.5102,94.535,108097.0
2015-12-03 13:00:00,114.32,114.47,114.2,114.37,84643.0,94.5267,94.6507,94.4275,94.5681,84643.0
2015-12-03 13:30:00,114.4,114.4,113.92,113.95,70247.0,94.5929,94.5929,94.196,94.2208,70247.0
2015-12-03 14:00:00,113.94,114.01,113.67,113.87,148399.0,94.2125,94.2704,93.9893,94.1546,148399.0
2015-12-03 14:30:00,113.84,113.87,113.38,113.87,109122.0,94.1298,94.1546,93.7495,94.1546,109122.0
2015-12-03 15:00:00,113.86,113.99,113.67,113.72,176592.0,94.1464,94.2538,93.9893,94.0306,176592.0
2015-12-03 15:30:00,113.72,113.92,113.51,113.82,311674.0,94.0306,94.196,93.857,94.1133,311674.0
2015-12-04 09:30:00,114.09,115.6,114.0,115.13,186029.0,94.3365,95.5851,94.2621,95.1965,186029.0
2015-12-04 10:00:00,115.13,116.24,115.12,116.14,270420.0,95.1965,96.1143,95.1882,96.0316,270420.0
2015-12-04 10:30:00,116.12,116.61,116.04,116.55,95509.0,96.0151,96.4202,95.9489,96.3706,95509.0
2015-12-04 11:00:00,116.57,116.72,116.41,116.53,96680.0,96.3871,96.5112,96.2548,96.3541,96680.0
2015-12-04 11:30:00,116.5,116.65,116.33,116.4,76454.0,96.3293,96.4533,96.1887,96.2466,76454.0
2015-12-04 12:00:00,116.37,116.66,116.21,116.47,99486.0,96.2218,96.4616,96.0895,96.3045,99486.0
2015-12-04 12:30:00,116.51,117.63,116.47,117.62,127863.0,96.3375,97.2636,96.3045,97.2553,127863.0
2015-12-04 13:00:00,117.65,117.86,117.6,117.85,142740.0,97.2802,97.4538,97.2388,97.4455,142740.0
2015-12-04 13:30:00,117.87,117.98,117.48,117.68,115153.0,97.4621,97.553,97.1396,97.305,115153.0
2015-12-04 14:00:00,117.69,117.69,117.04,117.22,119255.0,97.3132,97.3132,96.7758,96.9246,119255.0
2015-12-04 14:30:00,117.23,117.7,117.22,117.66,131971.0,96.9329,97.3215,96.9246,97.2884,131971.0
2015-12-04 15:00:00,117.64,117.8,117.37,117.4,156451.0,97.2719,97.4042,97.0486,97.0734,156451.0
2015-12-04 15:30:00,117.42,117.68,117.15,117.62,300065.0,97.09,97.305,96.8667,97.2553,300065.0
2015-12-07 09:30:00,117.08,117.52,116.77,117.35,86248.0,96.8088,97.1727,96.5525,97.0321,86248.0
2015-12-07 10:00:00,117.34,117.48,117.21,117.24,243967.0,97.0238,97.1396,96.9163,96.9411,243967.0
2015-12-07 10:30:00,117.27,117.27,116.93,117.08,156289.0,96.9659,96.9659,96.6848,96.8088,156289.0
2015-12-07 11:00:00,117.07,117.27,116.9,116.92,73514.0,96.8006,96.9659,96.66,96.6765,73514.0
2015-12-07 11:30:00,116.89,117.33,116.89,117.27,57311.0,96.6517,97.0156,96.6517,96.9659,57311.0
2015-12-07 12:00:00,117.26,117.38,117.09,117.37,56968.0,96.9577,97.0569,96.8171,97.0486,56968.0
2015-12-07 12:30:00,117.36,117.39,116.69,116.85,72449.0,97.0404,97.0652,96.4864,96.6187,72449.0
2015-12-07 13:00:00,116.87,117.47,116.82,117.41,113290.0,96.6352,97.1313,96.5939,97.0817,113290.0
2015-12-07 13:30:00,117.4,117.43,116.74,116.91,120767.0,97.0734,97.0982,96.5277,96.6683,120767.0
2015-12-07 14:00:00,116.9,117.35,116.82,117.23,85320.0,96.66,97.0321,96.5939,96.9329,85320.0
2015-12-07 14:30:00,117.21,117.27,116.88,117.01,91319.0,96.9163,96.9659,96.6435,96.751,91319.0
2015-12-07 15:00:00,116.97,117.22,116.95,117.2,133872.0,96.7179,96.9246,96.7014,96.9081,133872.0
2015-12-07 15:30:00,117.19,117.49,117.0,117.15,450035.0,96.8998,97.1479,96.7427,96.8667,450035.0
2015-12-08 09:30:00,116.58,116.58,115.85,116.04,171900.0,96.3954,96.3954,95.7918,95.9489,171900.0
2015-12-08 10:00:00,116.03,116.2,115.44,115.46,106861.0,95.9406,96.0812,95.4528,95.4693,106861.0
2015-12-08 10:30:00,115.45,116.0,115.37,115.98,101441.0,95.4611,95.9158,95.3949,95.8993,101441.0
2015-12-08 11:00:00,116.0,116.54,116.0,116.16,82538.0,95.9158,96.3623,95.9158,96.0481,82538.0
2015-12-08 11:30:00,116.16,116.26,115.63,115.8,71939.0,96.0481,96.1308,95.6099,95.7505,71939.0
2015-12-08 12:00:00,115.8,115.93,115.6,115.66,75099.0,95.7505,95.858,95.5851,95.6347,75099.0
2015-12-08 12:30:00,115.65,115.92,115.44,115.92,96313.0,95.6264,95.8497,95.4528,95.8497,96313.0
2015-12-08 13:00:00,115.92,116.03,115.5,115.64,138723.0,95.8497,95.9406,95.5024,95.6182,138723.0
2015-12-08 13:30:00,115.66,116.08,115.66,116.07,63716.0,95.6347,95.982,95.6347,95.9737,63716.0
2015-12-08 14:00:00,116.05,116.35,115.91,115.98,74540.0,95.9572,96.2052,95.8414,95.8993,74540.0
2015-12-08 14:30:00,116.01,116.23,115.81,115.85,133647.0,95.9241,96.106,95.7587,95.7918,133647.0
2015-12-08 15:00:00,115.86,116.0,115.68,115.9,135428.0,95.8001,95.9158,95.6512,95.8331,135428.0
2015-12-08 15:30:00,115.88,116.19,115.78,115.98,335466.0,95.8166,96.0729,95.7339,95.8993,335466.0
2015-12-09 09:30:00,115.23,115.94,115.0,115.75,172210.0,95.2792,95.8662,95.089,95.7091,172210.0
2015-12-09 10:00:00,115.65,116.13,115.5,115.62,93575.0,95.6264,96.0233,95.5024,95.6016,93575.0
2015-12-09 10:30:00,115.67,116.37,115.67,116.27,64134.0,95.643,96.2218,95.643,96.1391,64134.0
2015-12-09 11:00:00,116.28,116.31,115.48,115.55,201137.0,96.1474,96.1722,95.4859,95.5437,201137.0
2015-12-09 11:30:00,115.55,115.55,114.94,115.12,240751.0,95.5437,95.5437,95.0394,95.1882,240751.0
2015-12-09 12:00:00,115.11,115.23,114.68,114.75,116305.0,95.1799,95.2792,94.8244,94.8823,116305.0
2015-12-09 12:30:00,114.7,114.76,114.27,114.4,188148.0,94.8409,94.8905,94.4854,94.5929,188148.0
2015-12-09 13:00:00,114.38,114.98,114.24,114.77,148491.0,94.5763,95.0724,94.4606,94.8988,148491.0
2015-12-09 13:30:00,114.79,115.0,114.44,114.81,83897.0,94.9153,95.089,94.6259,94.9319,83897.0
2015-12-09 14:00:00,114.81,115.02,114.69,114.89,105334.0,94.9319,95.1055,94.8326,94.998,105334.0
2015-12-09 14:30:00,114.88,114.98,114.6,114.72,141781.0,94.9898,95.0724,94.7582,94.8575,141781.0
2015-12-09 15:00:00,114.73,115.32,114.69,115.09,136046.0,94.8657,95.3536,94.8326,95.1634,136046.0
2015-12-09 15:30:00,115.12,115.49,114.84,114.91,328500.0,95.1882,95.4941,94.9567,95.0146,328500.0
2015-12-10 09:30:00,115.12,115.29,113.95,113.97,83612.0,95.1882,95.3288,94.2208,94.2373,83612.0
2015-12-10 10:00:00,114.01,114.53,113.65,114.48,108502.0,94.2704,94.7004,93.9727,94.659,108502.0
2015-12-10 10:30:00,114.5,114.98,114.28,114.75,85916.0,94.6755,95.0724,94.4936,94.8823,85916.0
2015-12-10 11:00:00,114.68,115.0,114.63,114.95,79488.0,94.8244,95.089,94.783,95.0476,79488.0
2015-12-10 11:30:00,114.91,114.95,114.55,114.69,163124.0,95.0146,95.0476,94.7169,94.8326,163124.0
2015-12-10 12:00:00,114.7,114.76,114.34,114.59,111030.0,94.8409,94.8905,94.5432,94.75,111030.0
2015-12-10 12:30:00,114.59,114.93,114.49,114.89,203068.0,94.75,95.0311,94.6673,94.998,203068.0
2015-12-10 13:00:00,114.9,115.17,114.65,115.12,98675.0,95.0063,95.2295,94.7996,95.1882,98675.0
2015-12-10 13:30:00,115.12,115.36,115.09,115.33,88857.0,95.1882,95.3866,95.1634,95.3618,88857.0
2015-12-10 14:00:00,115.32,115.53,115.08,115.53,74375.0,95.3536,95.5272,95.1551,95.5272,74375.0
2015-12-10 14:30:00,115.53,115.55,115.12,115.21,78464.0,95.5272,95.5437,95.1882,95.2626,78464.0
2015-12-10 15:00:00,115.21,115.21,114.8,115.01,285406.0,95.2626,95.2626,94.9236,95.0972,285406.0
2015-12-10 15:30:00,115.0,115.11,114.62,114.74,247522.0,95.089,95.1799,94.7748,94.874,247522.0
2015-12-11 09:30:00,113.45,114.7,112.83,114.61,135527.0,93.8073,94.8409,93.2947,94.7665,135527.0
2015-12-11 10:00:00,114.62,115.32,114.44,114.74,80728.0,94.7748,95.3536,94.6259,94.874,80728.0
2015-12-11 10:30:00,114.71,114.85,114.47,114.64,119342.0,94.8492,94.9649,94.6507,94.7913,119342.0
2015-12-11 11:00:00,114.62,114.77,113.98,114.09,96603.0,94.7748,94.8988,94.2456,94.3365,96603.0
2015-12-11 11:30:00,114.11,114.62,113.84,114.32,92882.0,94.3531,94.7748,94.1298,94.5267,92882.0
2015-12-11 12:00:00,114.33,114.35,113.57,113.64,70531.0,94.535,94.5515,93.9066,93.9644,70531.0
2015-12-11 12:30:00,113.6,113.98,113.53,113.86,78860.0,93.9314,94.2456,93.8735,94.1464,78860.0
2015-12-11 13:00:00,113.89,114.09,113.77,113.8,54939.0,94.1712,94.3365,94.0719,94.0967,54939.0
2015-12-11 13:30:00,113.78,114.04,113.73,113.8,52915.0,94.0802,94.2952,94.0389,94.0967,52915.0
2015-12-11 14:00:00,113.84,114.03,113.46,113.52,69872.0,94.1298,94.2869,93.8156,93.8652,69872.0
2015-12-11 14:30:00,113.55,113.77,113.41,113.46,76953.0,93.89,94.0719,93.7743,93.8156,76953.0
2015-12-11 15:00:00,113.47,113.64,112.78,113.1,135830.0,93.8239,93.9644,93.2533,93.5179,135830.0
2015-12-11 15:30:00,113.08,113.26,112.96,113.11,388793.0,93.5014,93.6502,93.4022,93.5262,388793.0
2015-12-14 09:30:00,113.48,114.49,113.28,113.97,90422.0,93.8321,94.6673,93.6668,94.2373,90422.0
2015-12-14 10:00:00,114.0,115.0,113.74,113.99,166493.0,94.2621,95.089,94.0471,94.2538,166493.0
2015-12-14 10:30:00,114.0,114.1,113.75,114.0,223783.0,94.2621,94.3448,94.0554,94.2621,223783.0
2015-12-14 11:00:00,113.99,114.01,113.66,113.88,228626.0,94.2538,94.2704,93.981,94.1629,228626.0
2015-12-14 11:30:00,113.86,114.0,113.59,114.0,131869.0,94.1464,94.2621,93.9231,94.2621,131869.0
2015-12-14 12:00:00,114.0,114.3,113.77,114.26,259593.0,94.2621,94.5102,94.0719,94.4771,259593.0
2015-12-14 12:30:00,114.28,114.39,113.7,114.03,145685.0,94.4936,94.5846,94.0141,94.2869,145685.0
2015-12-14 13:00:00,114.07,114.1,113.43,113.72,107202.0,94.32,94.3448,93.7908,94.0306,107202.0
2015-12-14 13:30:00,113.71,113.71,113.16,113.19,115651.0,94.0223,94.0223,93.5676,93.5924,115651.0
2015-12-14 14:00:00,113.2,113.26,112.83,113.07,145425.0,93.6006,93.6502,93.2947,93.4931,145425.0
2015-12-14 14:30:00,113.06,113.48,113.0,113.4,289197.0,93.4849,93.8321,93.4353,93.766,289197.0
2015-12-14 15:00:00,113.41,113.52,113.24,113.46,299064.0,93.7743,93.8652,93.6337,93.8156,299064.0
2015-12-14 15:30:00,113.45,114.23,113.44,114.16,543773.0,93.8073,94.4523,93.7991,94.3944,543773.0
2015-12-15 09:30:00,114.79,116.08,114.69,115.6,194574.0,94.9153,95.982,94.8326,95.5851,194574.0
2015-12-15 10:00:00,115.6,115.73,115.27,115.58,93790.0,95.5851,95.6926,95.3122,95.5686,93790.0
2015-12-15 10:30:00,115.57,115.82,115.43,115.55,95927.0,95.5603,95.767,95.4445,95.5437,95927.0
2015-12-15 11:00:00,115.53,115.8,115.22,115.46,88847.0,95.5272,95.7505,95.2709,95.4693,88847.0
2015-12-15 11:30:00,115.48,115.66,115.07,115.32,56303.0,95.4859,95.6347,95.1469,95.3536,56303.0
2015-12-15 12:00:00,115.27,115.76,115.25,115.73,65936.0,95.3122,95.7174,95.2957,95.6926,65936.0
2015-12-15 12:30:00,115.73,116.05,115.65,116.05,135646.0,95.6926,95.9572,95.6264,95.9572,135646.0
2015-12-15 13:00:00,116.07,116.16,115.8,115.95,125402.0,95.9737,96.0481,95.7505,95.8745,125402.0
2015-12-15 13:30:00,115.94,116.31,115.79,116.22,152239.0,95.8662,96.1722,95.7422,96.0977,152239.0
2015-12-15 14:00:00,116.22,116.37,116.07,116.33,132477.0,96.0977,96.2218,95.9737,96.1887,132477.0
2015-12-15 14:30:00,116.32,116.36,116.18,116.25,105487.0,96.1804,96.2135,96.0647,96.1226,105487.0
2015-12-15 15:00:00,116.26,116.33,116.15,116.2,167252.0,96.1308,96.1887,96.0399,96.0812,167252.0
2015-12-15 15:30:00,116.2,116.2,115.77,115.8,527118.0,96.0812,96.0812,95.7257,95.7505,527118.0
2015-12-16 09:30:00,116.58,117.26,116.17,116.28,114184.0,96.8654,97.4304,96.5248,96.6162,114184.0
2015-12-16 10:00:00,116.34,116.79,116.29,116.75,67383.0,96.666,97.0399,96.6245,97.0067,67383.0
2015-12-16 10:30:00,116.72,116.94,116.64,116.78,133594.0,96.9818,97.1646,96.9153,97.0316,133594.0
2015-12-16 11:00:00,116.74,116.83,116.34,116.46,102828.0,96.9984,97.0732,96.666,96.7657,102828.0
2015-12-16 11:30:00,116.43,116.56,116.23,116.33,166882.0,96.7408,96.8488,96.5746,96.6577,166882.0
2015-12-16 12:00:00,116.31,116.51,116.11,116.18,130752.0,96.6411,96.8073,96.4749,96.5331,130752.0
2015-12-16 12:30:00,116.19,116.21,115.64,115.67,52346.0,96.5414,96.558,96.0844,96.1093,52346.0
2015-12-16 13:00:00,115.67,116.01,115.64,115.87,47204.0,96.1093,96.3918,96.0844,96.2755,47204.0
2015-12-16 13:30:00,115.9,116.44,115.67,116.14,61542.0,96.3004,96.7491,96.1093,96.4998,61542.0
2015-12-16 14:00:00,116.16,117.0,115.42,116.11,154020.0,96.5165,97.2144,95.9016,96.4749,154020.0
2015-12-16 14:30:00,116.05,117.04,115.79,117.01,156474.0,96.4251,97.2476,96.209,97.2227,156474.0
2015-12-16 15:00:00,117.09,117.09,116.7,116.92,150856.0,97.2892,97.2892,96.9651,97.1479,150856.0
2015-12-16 15:30:00,116.92,117.4,116.78,116.9,418111.0,97.1479,97.5468,97.0316,97.1313,418111.0
2015-12-17 09:30:00,117.02,117.16,116.3,117.1,83498.0,97.231,97.3474,96.6328,97.2975,83498.0
2015-12-17 10:00:00,117.1,117.12,116.51,116.65,112008.0,97.2975,97.3141,96.8073,96.9236,112008.0
2015-12-17 10:30:00,116.65,116.81,115.97,116.24,97677.0,96.9236,97.0565,96.3586,96.5829,97677.0
2015-12-17 11:00:00,116.22,116.33,115.72,115.92,52162.0,96.5663,96.6577,96.1509,96.317,52162.0
2015-12-17 11:30:00,115.9,116.38,115.77,116.18,213964.0,96.3004,96.6993,96.1924,96.5331,213964.0
2015-12-17 12:00:00,116.18,116.41,116.01,116.21,50961.0,96.5331,96.7242,96.3918,96.558,50961.0
2015-12-17 12:30:00,116.21,116.36,115.73,115.96,44162.0,96.558,96.6826,96.1592,96.3503,44162.0
2015-12-17 13:00:00,115.94,116.25,115.86,116.02,44115.0,96.3337,96.5912,96.2672,96.4001,44115.0
2015-12-17 13:30:00,116.04,116.09,115.82,116.01,47983.0,96.4168,96.4583,96.234,96.3918,47983.0
2015-12-17 14:00:00,116.02,116.15,115.81,115.91,52895.0,96.4001,96.5082,96.2256,96.3087,52895.0
2015-12-17 14:30:00,115.9,115.96,115.55,115.79,45524.0,96.3004,96.3503,96.0096,96.209,45524.0
2015-12-17 15:00:00,115.78,116.02,115.73,115.94,81818.0,96.2007,96.4001,96.1592,96.3337,81818.0
2015-12-17 15:30:00,115.95,116.34,115.58,115.61,257242.0,96.342,96.666,96.0345,96.0595,257242.0
2015-12-18 09:30:00,115.32,115.68,114.74,115.63,298045.0,95.8185,96.1176,95.3366,96.0761,298045.0
2015-12-18 10:00:00,115.64,115.66,114.52,114.57,68466.0,96.0844,96.101,95.1538,95.1953,68466.0
2015-12-18 10:30:00,114.58,114.95,114.25,114.94,102782.0,95.2037,95.5111,94.9295,95.5028,102782.0
2015-12-18 11:00:00,114.88,115.1,114.7,114.8,75278.0,95.4529,95.6357,95.3034,95.3864,75278.0
2015-12-18 11:30:00,114.78,114.83,114.13,114.17,125207.0,95.3698,95.4114,94.8297,94.863,125207.0
2015-12-18 12:00:00,114.14,114.27,113.9,114.21,147106.0,94.8381,94.9461,94.6386,94.8962,147106.0
2015-12-18 12:30:00,114.18,114.31,113.96,114.17,82416.0,94.8713,94.9793,94.6885,94.863,82416.0
2015-12-18 13:00:00,114.16,114.56,114.08,114.32,95766.0,94.8547,95.187,94.7882,94.9876,95766.0
2015-12-18 13:30:00,114.32,114.39,114.0,114.25,94793.0,94.9876,95.0458,94.7217,94.9295,94793.0
2015-12-18 14:00:00,114.27,114.58,114.12,114.56,142385.0,94.9461,95.2037,94.8214,95.187,142385.0
2015-12-18 14:30:00,114.57,114.58,114.05,114.17,110147.0,95.1953,95.2037,94.7633,94.863,110147.0
2015-12-18 15:00:00,114.18,114.35,113.94,114.11,220582.0,94.8713,95.0125,94.6719,94.8131,220582.0
2015-12-18 15:30:00,114.11,114.3,113.71,113.72,748490.0,94.8131,94.971,94.4808,94.4891,748490.0
2015-12-21 09:30:00,114.27,115.46,113.55,115.08,176299.0,94.9461,95.9348,94.3478,95.6191,176299.0
2015-12-21 10:00:00,115.08,115.42,114.96,115.38,91198.0,95.6191,95.9016,95.5194,95.8684,91198.0
2015-12-21 10:30:00,115.4,115.49,114.9,115.22,97613.0,95.885,95.9598,95.4695,95.7354,97613.0
2015-12-21 11:00:00,115.2,115.37,114.55,114.73,143628.0,95.7188,95.8601,95.1787,95.3283,143628.0
2015-12-21 11:30:00,114.71,114.75,114.23,114.37,84963.0,95.3117,95.3449,94.9128,95.0292,84963.0
2015-12-21 12:00:00,114.41,114.71,114.39,114.59,109140.0,95.0624,95.3117,95.0458,95.212,109140.0
2015-12-21 12:30:00,114.58,114.84,114.54,114.59,74932.0,95.2037,95.4197,95.1704,95.212,74932.0
2015-12-21 13:00:00,114.59,114.75,114.59,114.67,51813.0,95.212,95.3449,95.212,95.2784,51813.0
2015-12-21 13:30:00,114.67,115.12,114.67,115.01,81559.0,95.2784,95.6523,95.2784,95.5609,81559.0
2015-12-21 14:00:00,114.99,114.99,114.56,114.62,69392.0,95.5443,95.5443,95.187,95.2369,69392.0
2015-12-21 14:30:00,114.59,114.8,114.55,114.56,133830.0,95.212,95.3864,95.1787,95.187,133830.0
2015-12-21 15:00:00,114.56,114.64,114.29,114.45,92142.0,95.187,95.2535,94.9627,95.0956,92142.0
2015-12-21 15:30:00,114.44,115.28,114.44,115.24,206608.0,95.0873,95.7853,95.0873,95.752,206608.0
2015-12-22 09:30:00,115.6,116.18,115.51,115.87,115057.0,96.0512,96.5331,95.9764,96.2755,115057.0
2015-12-22 10:00:00,115.88,115.92,115.47,115.68,77223.0,96.2838,96.317,95.9431,96.1176,77223.0
2015-12-22 10:30:00,115.7,116.07,115.53,115.8,78481.0,96.1342,96.4417,95.993,96.2173,78481.0
2015-12-22 11:00:00,115.82,116.0,115.54,115.55,47705.0,96.234,96.3835,96.0013,96.0096,47705.0
2015-12-22 11:30:00,115.57,116.18,115.57,116.18,73055.0,96.0262,96.5331,96.0262,96.5331,73055.0
2015-12-22 12:00:00,116.18,116.53,115.97,116.34,57827.0,96.5331,96.8239,96.3586,96.666,57827.0
2015-12-22 12:30:00,116.33,116.64,116.29,116.63,68803.0,96.6577,96.9153,96.6245,96.907,68803.0
2015-12-22 13:00:00,116.64,116.64,116.35,116.6,62615.0,96.9153,96.9153,96.6743,96.8821,62615.0
2015-12-22 13:30:00,116.59,116.92,116.45,116.8,61178.0,96.8737,97.1479,96.7574,97.0482,61178.0
2015-12-22 14:00:00,116.8,117.02,116.77,116.83,69466.0,97.0482,97.231,97.0233,97.0732,69466.0
2015-12-22 14:30:00,116.86,117.01,116.81,116.95,60710.0,97.0981,97.2227,97.0565,97.1729,60710.0
2015-12-22 15:00:00,116.96,117.44,116.94,117.29,119268.0,97.1812,97.58,97.1646,97.4554,119268.0
2015-12-22 15:30:00,117.3,117.31,116.92,117.23,254527.0,97.4637,97.472,97.1479,97.4055,254527.0
2015-12-23 09:30:00,117.51,118.04,117.24,117.85,114193.0,97.6382,98.0785,97.4138,97.9207,114193.0
2015-12-23 10:00:00,117.91,118.08,117.42,117.48,92200.0,97.9705,98.1118,97.5634,97.6132,92200.0
2015-12-23 10:30:00,117.48,117.74,117.42,117.72,92063.0,97.6132,97.8293,97.5634,97.8127,92063.0
2015-12-23 11:00:00,117.73,117.88,117.62,117.62,46527.0,97.821,97.9456,97.7296,97.7296,46527.0
2015-12-23 11:30:00,117.61,117.74,117.53,117.6,54823.0,97.7213,97.8293,97.6548,97.7129,54823.0
2015-12-23 12:00:00,117.59,117.87,117.59,117.81,48696.0,97.7046,97.9373,97.7046,97.8874,48696.0
2015-12-23 12:30:00,117.8,117.87,117.63,117.71,47194.0,97.8791,97.9373,97.7379,97.8043,47194.0
2015-12-23 13:00:00,117.71,117.75,117.64,117.69,48874.0,97.8043,97.8376,97.7462,97.7877,48874.0
2015-12-23 13:30:00,117.69,117.86,117.54,117.74,51609.0,97.7877,97.929,97.6631,97.8293,51609.0
2015-12-23 14:00:00,117.72,117.9,117.58,117.83,81842.0,97.8127,97.9622,97.6963,97.9041,81842.0
2015-12-23 14:30:00,117.84,117.99,117.77,117.83,58751.0,97.9124,98.037,97.8542,97.9041,58751.0
2015-12-23 15:00:00,117.84,117.96,117.78,117.91,69975.0,97.9124,98.0121,97.8625,97.9705,69975.0
2015-12-23 15:30:00,117.9,118.02,117.78,117.97,164519.0,97.9622,98.0619,97.8625,98.0204,164519.0
2015-12-24 09:30:00,117.7,117.97,117.63,117.67,34033.0,97.796,98.0204,97.7379,97.7711,34033.0
2015-12-24 10:00:00,117.63,118.0,117.63,117.84,70199.0,97.7379,98.0453,97.7379,97.9124,70199.0
2015-12-24 10:30:00,117.8,117.89,117.67,117.87,41513.0,97.8791,97.9539,97.7711,97.9373,41513.0
2015-12-24 11:00:00,117.83,117.98,117.79,117.86,42804.0,97.9041,98.0287,97.8708,97.929,42804.0
2015-12-24 11:30:00,117.85,118.16,117.71,118.15,41147.0,97.9207,98.1782,97.8043,98.1699,41147.0
2015-12-24 12:00:00,118.13,118.58,118.09,118.55,60869.0,98.1533,98.5272,98.1201,98.5023,60869.0
2015-12-24 12:30:00,118.57,118.78,118.19,118.21,95595.0,98.5189,98.6934,98.2032,98.2198,95595.0
2015-12-28 09:30:00,117.94,118.14,117.52,118.09,37217.0,97.9954,98.1616,97.6465,98.1201,37217.0
2015-12-28 10:00:00,118.02,118.02,117.61,117.78,44260.0,98.0619,98.0619,97.7213,97.8625,44260.0
2015-12-28 10:30:00,117.78,117.85,117.46,117.53,37688.0,97.8625,97.9207,97.5966,97.6548,37688.0
2015-12-28 11:00:00,117.52,117.8,117.49,117.61,39978.0,97.6465,97.8791,97.6215,97.7213,39978.0
2015-12-28 11:30:00,117.6,117.92,117.49,117.83,34350.0,97.7129,97.9788,97.6215,97.9041,34350.0
2015-12-28 12:00:00,117.85,117.93,117.55,117.79,39112.0,97.9207,97.9871,97.6714,97.8708,39112.0
2015-12-28 12:30:00,117.79,117.89,117.66,117.71,34850.0,97.8708,97.9539,97.7628,97.8043,34850.0
2015-12-28 13:00:00,117.77,118.04,117.68,117.93,34057.0,97.8542,98.0785,97.7794,97.9871,34057.0
2015-12-28 13:30:00,117.94,118.13,117.81,117.85,54541.0,97.9954,98.1533,97.8874,97.9207,54541.0
2015-12-28 14:00:00,117.85,118.05,117.85,118.01,39926.0,97.9207,98.0868,97.9207,98.0536,39926.0
2015-12-28 14:30:00,118.04,118.35,118.04,118.29,42889.0,98.0785,98.3361,98.0785,98.2863,42889.0
2015-12-28 15:00:00,118.3,118.32,118.02,118.21,78619.0,98.2946,98.3112,98.0619,98.2198,78619.0
2015-12-28 15:30:00,118.22,118.31,118.12,118.28,117657.0,98.2281,98.3029,98.145,98.278,117657.0
2015-12-29 09:30:00,118.38,118.99,117.77,118.76,97125.0,98.9127,99.4223,98.403,99.2302,97125.0
2015-12-29 10:00:00,118.77,118.9,118.66,118.78,61223.0,99.2385,99.3471,99.1466,99.2469,61223.0
2015-12-29 10:30:00,118.78,118.85,118.53,118.59,55221.0,99.2469,99.3054,99.038,99.0881,55221.0
2015-12-29 11:00:00,118.59,118.61,118.42,118.51,37448.0,99.0881,99.1048,98.9461,99.0213,37448.0
2015-12-29 11:30:00,118.54,118.66,118.32,118.39,35042.0,99.0463,99.1466,98.8625,98.921,35042.0
2015-12-29 12:00:00,118.42,118.62,118.4,118.55,47315.0,98.9461,99.1132,98.9294,99.0547,47315.0
2015-12-29 12:30:00,118.53,118.88,118.5,118.87,99774.0,99.038,99.3304,99.0129,99.3221,99774.0
2015-12-29 13:00:00,118.84,119.25,118.83,119.17,116920.0,99.297,99.6396,99.2887,99.5727,116920.0
2015-12-29 13:30:00,119.18,119.19,118.95,119.08,57211.0,99.5811,99.5895,99.3889,99.4975,57211.0
2015-12-29 14:00:00,119.1,119.25,119.04,119.18,77357.0,99.5143,99.6396,99.4641,99.5811,77357.0
2015-12-29 14:30:00,119.14,119.33,119.01,119.32,78415.0,99.5477,99.7064,99.4391,99.6981,78415.0
2015-12-29 15:00:00,119.3,119.5,119.29,119.47,134730.0,99.6814,99.8485,99.673,99.8234,134730.0
2015-12-29 15:30:00,119.47,119.54,119.26,119.44,254742.0,99.8234,99.8819,99.6479,99.7983,254742.0
2015-12-30 09:30:00,119.31,119.86,118.9,118.95,91058.0,99.6897,100.1493,99.3471,99.3889,91058.0
2015-12-30 10:00:00,118.95,119.07,118.81,118.97,151412.0,99.3889,99.4892,99.2719,99.4056,151412.0
2015-12-30 10:30:00,118.98,119.13,118.95,119.01,124313.0,99.414,99.5393,99.3889,99.4391,124313.0
2015-12-30 11:00:00,119.02,119.08,118.83,118.94,128404.0,99.4474,99.4975,99.2887,99.3806,128404.0
2015-12-30 11:30:00,118.94,118.97,118.58,118.62,81886.0,99.3806,99.4056,99.0798,99.1132,81886.0
2015-12-30 12:00:00,118.62,118.82,118.56,118.68,64491.0,99.1132,99.2803,99.0631,99.1633,64491.0
2015-12-30 12:30:00,118.67,118.78,118.57,118.73,35942.0,99.155,99.2469,99.0714,99.2051,35942.0
2015-12-30 13:00:00,118.81,118.92,118.74,118.84,37384.0,99.2719,99.3639,99.2135,99.297,37384.0
2015-12-30 13:30:00,118.88,119.0,118.84,118.9,30857.0,99.3304,99.4307,99.297,99.3471,30857.0
2015-12-30 14:00:00,118.89,118.94,118.79,118.85,51919.0,99.3388,99.3806,99.2552,99.3054,51919.0
2015-12-30 14:30:00,118.85,118.92,118.76,118.78,81832.0,99.3054,99.3639,99.2302,99.2469,81832.0
2015-12-30 15:00:00,118.79,118.82,118.52,118.53,81211.0,99.2552,99.2803,99.0296,99.038,81211.0
2015-12-30 15:30:00,118.52,118.55,118.07,118.18,339822.0,99.0296,99.0547,98.6536,98.7455,339822.0
2015-12-31 09:30:00,117.71,117.83,117.4,117.57,84440.0,98.3528,98.4531,98.0938,98.2359,84440.0
2015-12-31 10:00:00,117.58,117.76,116.96,117.04,97501.0,98.2442,98.3946,97.7262,97.793,97501.0
2015-12-31 10:30:00,117.02,117.24,116.73,117.12,101698.0,97.7763,97.9601,97.534,97.8599,101698.0
2015-12-31 11:00:00,117.13,117.45,117.07,117.33,73459.0,97.8682,98.1356,97.8181,98.0353,73459.0
2015-12-31 11:30:00,117.3,117.89,117.27,117.88,47764.0,98.0103,98.5032,97.9852,98.4949,47764.0
2015-12-31 12:00:00,117.9,118.04,117.83,117.88,75785.0,98.5116,98.6286,98.4531,98.4949,75785.0
2015-12-31 12:30:00,117.89,117.9,117.63,117.66,62575.0,98.5032,98.5116,98.286,98.3111,62575.0
2015-12-31 13:00:00,117.66,117.67,117.26,117.48,46433.0,98.3111,98.3194,97.9768,98.1607,46433.0
2015-12-31 13:30:00,117.48,117.73,117.4,117.6,55692.0,98.1607,98.3696,98.0938,98.2609,55692.0
2015-12-31 14:00:00,117.59,117.67,117.4,117.49,71731.0,98.2526,98.3194,98.0938,98.169,71731.0
2015-12-31 14:30:00,117.5,117.5,117.17,117.39,65226.0,98.1774,98.1774,97.9016,98.0855,65226.0
2015-12-31 15:00:00,117.37,117.38,117.12,117.19,67615.0,98.0688,98.0771,97.8599,97.9184,67615.0
2015-12-31 15:30:00,117.2,117.51,116.81,116.83,231490.0,97.9267,98.1857,97.6008,97.6176,231490.0
2016-01-04 09:30:00,115.02,115.41,113.59,114.33,181501.0,96.1052,96.4311,94.9104,95.5287,181501.0
2016-01-04 10:00:00,114.23,114.55,113.72,114.1,149678.0,95.4451,95.7125,95.019,95.3365,149678.0
2016-01-04 10:30:00,114.1,114.23,113.63,113.68,154777.0,95.3365,95.4451,94.9438,94.9856,154777.0
2016-01-04 11:00:00,113.66,113.66,112.89,113.44,204471.0,94.9689,94.9689,94.3255,94.785,204471.0
2016-01-04 11:30:00,113.41,114.11,113.37,113.81,160327.0,94.76,95.3449,94.7265,95.0942,160327.0
2016-01-04 12:00:00,113.79,114.19,113.69,114.12,144701.0,95.0775,95.4117,94.9939,95.3532,144701.0
2016-01-04 12:30:00,114.11,114.36,113.97,114.3,149694.0,95.3449,95.5537,95.2279,95.5036,149694.0
2016-01-04 13:00:00,114.3,114.31,113.51,113.68,102597.0,95.5036,95.512,94.8435,94.9856,102597.0
2016-01-04 13:30:00,113.66,113.67,113.1,113.15,95553.0,94.9689,94.9772,94.5009,94.5427,95553.0
2016-01-04 14:00:00,113.13,113.34,112.94,113.16,111458.0,94.526,94.7015,94.3673,94.5511,111458.0
2016-01-04 14:30:00,113.18,113.22,112.74,112.92,141439.0,94.5678,94.6012,94.2001,94.3505,141439.0
2016-01-04 15:00:00,112.95,112.99,112.52,112.78,154475.0,94.3756,94.409,94.0163,94.2336,154475.0
2016-01-04 15:30:00,112.77,113.79,112.76,113.78,322039.0,94.2252,95.0775,94.2169,95.0691,322039.0
2016-01-05 09:30:00,114.23,115.23,113.77,114.7,270333.0,95.4451,96.2807,95.0608,95.8378,270333.0
2016-01-05 10:00:00,114.67,114.83,114.38,114.42,173684.0,95.8128,95.9465,95.5705,95.6039,173684.0
2016-01-05 10:30:00,114.4,115.41,114.35,115.24,196780.0,95.5872,96.4311,95.5454,96.289,196780.0
2016-01-05 11:00:00,115.26,115.28,114.87,114.99,115733.0,96.3057,96.3224,95.9799,96.0801,115733.0
2016-01-05 11:30:00,114.99,115.41,114.9,115.1,129251.0,96.0801,96.4311,96.0049,96.172,129251.0
2016-01-05 12:00:00,115.08,115.36,115.0,115.15,132017.0,96.1553,96.3893,96.0885,96.2138,132017.0
2016-01-05 12:30:00,115.17,115.25,114.98,115.17,77552.0,96.2305,96.2974,96.0718,96.2305,77552.0
2016-01-05 13:00:00,115.21,115.28,114.66,114.8,82581.0,96.264,96.3224,95.8044,95.9214,82581.0
2016-01-05 13:30:00,114.82,115.37,114.76,115.18,82081.0,95.9381,96.3976,95.888,96.2389,82081.0
2016-01-05 14:00:00,115.2,115.25,114.83,115.02,110121.0,96.2556,96.2974,95.9465,96.1052,110121.0
2016-01-05 14:30:00,115.02,115.08,114.88,115.02,103379.0,96.1052,96.1553,95.9882,96.1052,103379.0
2016-01-05 15:00:00,115.01,115.14,114.66,114.88,138544.0,96.0968,96.2055,95.8044,95.9882,138544.0
2016-01-05 15:30:00,114.88,115.06,114.69,114.89,274582.0,95.9882,96.1386,95.8295,95.9966,274582.0
2016-01-06 09:30:00,113.74,113.84,112.77,113.41,163252.0,95.0357,95.1193,94.2252,94.76,163252.0
2016-01-06 10:00:00,113.37,113.76,113.28,113.56,126301.0,94.7265,95.0524,94.6513,94.8853,126301.0
2016-01-06 10:30:00,113.52,113.6,112.97,113.05,105565.0,94.8519,94.9187,94.3923,94.4592,105565.0
2016-01-06 11:00:00,113.06,113.79,113.03,113.69,122372.0,94.4675,95.0775,94.4425,94.9939,122372.0
2016-01-06 11:30:00,113.73,113.73,113.09,113.17,79857.0,95.0273,95.0273,94.4926,94.5594,79857.0
2016-01-06 12:00:00,113.18,113.43,113.03,113.31,70816.0,94.5678,94.7767,94.4425,94.6764,70816.0
2016-01-06 12:30:00,113.28,113.56,113.2,113.36,58693.0,94.6513,94.8853,94.5845,94.7182,58693.0
2016-01-06 13:00:00,113.36,113.36,112.73,112.75,122091.0,94.7182,94.7182,94.1918,94.2085,122091.0
2016-01-06 13:30:00,112.76,112.94,112.56,112.91,95174.0,94.2169,94.3673,94.0497,94.3422,95174.0
2016-01-06 14:00:00,112.91,113.3,112.75,113.03,86563.0,94.3422,94.6681,94.2085,94.4425,86563.0
2016-01-06 14:30:00,113.04,113.17,112.23,112.31,111915.0,94.4508,94.5594,93.774,93.8409,111915.0
2016-01-06 15:00:00,112.26,112.88,112.26,112.8,148281.0,93.7991,94.3171,93.7991,94.2503,148281.0
2016-01-06 15:30:00,112.8,112.92,112.54,112.76,338490.0,94.2503,94.3505,94.033,94.2169,338490.0
2016-01-07 09:30:00,110.66,112.22,110.41,112.07,114230.0,92.4622,93.7657,92.2533,93.6403,114230.0
2016-01-07 10:00:00,112.09,112.13,111.59,111.62,188308.0,93.657,93.6905,93.2393,93.2643,188308.0
2016-01-07 10:30:00,111.65,112.84,111.65,112.75,406187.0,93.2894,94.2837,93.2894,94.2085,406187.0
2016-01-07 11:00:00,112.75,112.81,112.22,112.75,466957.0,94.2085,94.2586,93.7657,94.2085,466957.0
2016-01-07 11:30:00,112.74,112.91,112.02,112.09,133098.0,94.2001,94.3422,93.5985,93.657,133098.0
2016-01-07 12:00:00,112.06,112.17,111.83,111.91,112240.0,93.632,93.7239,93.4398,93.5066,112240.0
2016-01-07 12:30:00,111.93,112.11,111.44,111.46,104762.0,93.5233,93.6737,93.1139,93.1306,104762.0
2016-01-07 13:00:00,111.46,111.55,111.08,111.29,195475.0,93.1306,93.2058,92.8131,92.9886,195475.0
2016-01-07 13:30:00,111.25,111.72,111.1,111.51,176717.0,92.9552,93.3479,92.8298,93.1724,176717.0
2016-01-07 14:00:00,111.49,111.66,111.28,111.33,125721.0,93.1557,93.2977,92.9802,93.022,125721.0
2016-01-07 14:30:00,111.31,111.88,111.24,111.52,138165.0,93.0053,93.4816,92.9468,93.1808,138165.0
2016-01-07 15:00:00,111.5,111.71,111.16,111.19,216880.0,93.1641,93.3395,92.88,92.905,216880.0
2016-01-07 15:30:00,111.18,112.04,111.18,111.63,642170.0,92.8967,93.6153,92.8967,93.2727,642170.0
2016-01-08 09:30:00,112.2,112.38,111.54,112.35,125490.0,93.7489,93.8993,93.1975,93.8743,125490.0
2016-01-08 10:00:00,112.32,112.32,111.45,112.05,154475.0,93.8492,93.8492,93.1223,93.6236,154475.0
2016-01-08 10:30:00,112.04,112.23,111.67,111.81,77367.0,93.6153,93.774,93.3061,93.4231,77367.0
2016-01-08 11:00:00,111.83,111.99,111.32,111.38,79164.0,93.4398,93.5735,93.0137,93.0638,79164.0
2016-01-08 11:30:00,111.39,111.8,111.03,111.72,77800.0,93.0722,93.4147,92.7714,93.3479,77800.0
2016-01-08 12:00:00,111.74,111.95,111.51,111.89,103873.0,93.3646,93.5401,93.1724,93.4899,103873.0
2016-01-08 12:30:00,111.86,111.99,111.7,111.77,62193.0,93.4649,93.5735,93.3312,93.3897,62193.0
2016-01-08 13:00:00,111.77,111.88,111.38,111.44,103670.0,93.3897,93.4816,93.0638,93.1139,103670.0
2016-01-08 13:30:00,111.44,111.7,111.39,111.51,101906.0,93.1139,93.3312,93.0722,93.1724,101906.0
2016-01-08 14:00:00,111.52,111.74,111.01,111.04,68240.0,93.1808,93.3646,92.7546,92.7797,68240.0
2016-01-08 14:30:00,111.03,111.16,110.7,110.77,92270.0,92.7714,92.88,92.4956,92.5541,92270.0
2016-01-08 15:00:00,110.75,110.95,110.56,110.62,102566.0,92.5374,92.7045,92.3786,92.4288,102566.0
2016-01-08 15:30:00,110.62,110.62,109.72,109.91,342291.0,92.4288,92.4288,91.6768,91.8355,342291.0
2016-01-11 09:30:00,110.29,110.77,109.83,109.97,100829.0,92.153,92.5541,91.7687,91.8857,100829.0
2016-01-11 10:00:00,109.96,110.15,109.27,110.13,136769.0,91.8773,92.0361,91.3008,92.0194,136769.0
2016-01-11 10:30:00,110.07,110.15,109.21,109.31,93539.0,91.9692,92.0361,91.2506,91.3342,93539.0
2016-01-11 11:00:00,109.33,109.63,108.93,109.31,87409.0,91.3509,91.6016,91.0167,91.3342,87409.0
2016-01-11 11:30:00,109.29,110.1,109.25,110.01,89860.0,91.3175,91.9943,91.2841,91.9191,89860.0
2016-01-11 12:00:00,110.04,110.04,109.4,109.61,99330.0,91.9442,91.9442,91.4094,91.5849,99330.0
2016-01-11 12:30:00,109.59,110.05,109.56,109.96,141846.0,91.5682,91.9525,91.5431,91.8773,141846.0
2016-01-11 13:00:00,109.96,110.1,109.49,109.55,113530.0,91.8773,91.9943,91.4846,91.5347,113530.0
2016-01-11 13:30:00,109.54,109.68,108.98,109.38,126717.0,91.5264,91.6434,91.0585,91.3927,126717.0
2016-01-11 14:00:00,109.38,110.15,109.34,110.04,120737.0,91.3927,92.0361,91.3593,91.9442,120737.0
2016-01-11 14:30:00,110.07,110.15,109.59,109.66,140249.0,91.9692,92.0361,91.5682,91.6266,140249.0
2016-01-11 15:00:00,109.66,110.08,109.34,109.99,174316.0,91.6266,91.9776,91.3593,91.9024,174316.0
2016-01-11 15:30:00,110.03,110.79,109.99,110.28,357702.0,91.9358,92.5708,91.9024,92.1447,357702.0
2016-01-12 09:30:00,111.03,111.44,110.28,110.64,193572.0,92.7714,93.1139,92.1447,92.4455,193572.0
2016-01-12 10:00:00,110.61,110.69,110.06,110.25,130592.0,92.4204,92.4873,91.9609,92.1196,130592.0
2016-01-12 10:30:00,110.26,110.72,110.17,110.68,105063.0,92.128,92.5123,92.0528,92.4789,105063.0
2016-01-12 11:00:00,110.67,110.78,110.26,110.47,143499.0,92.4706,92.5625,92.128,92.3034,143499.0
2016-01-12 11:30:00,110.44,110.9,110.2,110.86,260429.0,92.2784,92.6627,92.0778,92.6293,260429.0
2016-01-12 12:00:00,110.85,111.14,110.64,110.9,103939.0,92.621,92.8633,92.4455,92.6627,103939.0
2016-01-12 12:30:00,110.9,111.04,110.62,110.66,132763.0,92.6627,92.7797,92.4288,92.4622,132763.0
2016-01-12 13:00:00,110.68,111.05,110.6,110.69,82505.0,92.4789,92.7881,92.4121,92.4873,82505.0
2016-01-12 13:30:00,110.68,111.24,110.63,110.92,85827.0,92.4789,92.9468,92.4371,92.6794,85827.0
2016-01-12 14:00:00,110.88,110.95,110.45,110.7,124044.0,92.646,92.7045,92.2867,92.4956,124044.0
2016-01-12 14:30:00,110.69,111.31,110.65,111.29,112179.0,92.4873,93.0053,92.4538,92.9886,112179.0
2016-01-12 15:00:00,111.26,111.97,111.06,111.78,254266.0,92.9635,93.5568,92.7964,93.398,254266.0
2016-01-12 15:30:00,111.73,112.36,111.53,112.12,429895.0,93.3562,93.8826,93.1891,93.6821,429895.0
2016-01-13 09:30:00,113.26,113.73,112.45,112.72,354785.0,94.6346,95.0273,93.9578,94.1834,354785.0
2016-01-13 10:00:00,112.72,112.92,112.26,112.29,185699.0,94.1834,94.3505,93.7991,93.8241,185699.0
2016-01-13 10:30:00,112.3,113.06,112.13,113.01,179863.0,93.8325,94.4675,93.6905,94.4257,179863.0
2016-01-13 11:00:00,112.99,113.1,112.59,112.71,132102.0,94.409,94.5009,94.0748,94.1751,132102.0
2016-01-13 11:30:00,112.69,113.01,112.37,112.45,122903.0,94.1584,94.4257,93.891,93.9578,122903.0
2016-01-13 12:00:00,112.48,112.96,112.19,112.45,229963.0,93.9829,94.384,93.7406,93.9578,229963.0
2016-01-13 12:30:00,112.47,112.47,111.58,111.77,157666.0,93.9745,93.9745,93.2309,93.3897,157666.0
2016-01-13 13:00:00,111.76,112.12,111.71,111.92,185839.0,93.3813,93.6821,93.3395,93.515,185839.0
2016-01-13 13:30:00,111.91,112.34,111.33,111.51,200149.0,93.5066,93.8659,93.022,93.1724,200149.0
2016-01-13 14:00:00,111.56,111.96,111.29,111.5,126557.0,93.2142,93.5484,92.9886,93.1641,126557.0
2016-01-13 14:30:00,111.45,111.47,110.33,110.41,221856.0,93.1223,93.139,92.1865,92.2533,221856.0
2016-01-13 15:00:00,110.42,110.59,110.36,110.54,451459.0,92.2617,92.4037,92.2115,92.3619,451459.0
2016-01-13 15:30:00,110.51,110.55,109.95,110.08,425240.0,92.3369,92.3703,91.869,91.9776,425240.0
2016-01-14 09:30:00,110.44,111.54,110.12,110.37,418954.0,92.2784,93.1975,92.011,92.2199,418954.0
2016-01-14 10:00:00,110.4,111.06,110.4,110.92,236883.0,92.245,92.7964,92.245,92.6794,236883.0
2016-01-14 10:30:00,110.92,111.73,110.81,111.34,243267.0,92.6794,93.3562,92.5875,93.0304,243267.0
2016-01-14 11:00:00,111.36,111.7,111.0,111.34,254497.0,93.0471,93.3312,92.7463,93.0304,254497.0
2016-01-14 11:30:00,111.34,111.71,111.17,111.6,166551.0,93.0304,93.3395,92.8883,93.2476,166551.0
2016-01-14 12:00:00,111.62,111.77,111.12,111.42,194214.0,93.2643,93.3897,92.8466,93.0972,194214.0
2016-01-14 12:30:00,111.43,111.72,111.19,111.25,144632.0,93.1056,93.3479,92.905,92.9552,144632.0
2016-01-14 13:00:00,111.22,111.74,111.22,111.62,165283.0,92.9301,93.3646,92.9301,93.2643,165283.0
2016-01-14 13:30:00,111.63,111.74,111.47,111.62,259415.0,93.2727,93.3646,93.139,93.2643,259415.0
2016-01-14 14:00:00,111.62,111.75,111.28,111.7,266730.0,93.2643,93.3729,92.9802,93.3312,266730.0
2016-01-14 14:30:00,111.7,112.35,111.63,112.35,307703.0,93.3312,93.8743,93.2727,93.8743,307703.0
2016-01-14 15:00:00,112.33,112.34,111.73,111.75,777802.0,93.8576,93.8659,93.3562,93.3729,777802.0
2016-01-14 15:30:00,111.75,111.89,109.81,109.87,2753078.0,93.3729,93.4899,91.752,91.8021,2753078.0
2016-01-15 09:30:00,110.81,111.0,109.81,110.34,557342.0,92.5875,92.7463,91.752,92.1948,557342.0
2016-01-15 10:00:00,110.26,110.41,109.23,109.94,378561.0,92.128,92.2533,91.2674,91.8606,378561.0
2016-01-15 10:30:00,109.97,110.0,108.51,108.51,211542.0,91.8857,91.9107,90.6658,90.6658,211542.0
2016-01-15 11:00:00,108.5,108.64,107.1,108.13,331572.0,90.6574,90.7744,89.4876,90.3483,331572.0
2016-01-15 11:30:00,108.15,108.48,107.98,108.42,263684.0,90.365,90.6407,90.2229,90.5906,263684.0
2016-01-15 12:00:00,108.42,108.95,108.15,108.19,306231.0,90.5906,91.0334,90.365,90.3984,306231.0
2016-01-15 12:30:00,108.17,108.62,107.96,108.44,199354.0,90.3817,90.7577,90.2062,90.6073,199354.0
2016-01-15 13:00:00,108.48,108.68,107.25,107.5,249928.0,90.6407,90.8078,89.613,89.8219,249928.0
2016-01-15 13:30:00,107.48,108.31,107.34,107.99,244388.0,89.8051,90.4987,89.6882,90.2313,244388.0
2016-01-15 14:00:00,108.0,108.26,107.28,107.33,198759.0,90.2396,90.4569,89.638,89.6798,198759.0
2016-01-15 14:30:00,107.31,109.11,107.13,109.05,330115.0,89.6631,91.1671,89.5127,91.117,330115.0
2016-01-15 15:00:00,109.01,109.88,108.69,109.68,424148.0,91.0835,91.8105,90.8162,91.6434,424148.0
2016-01-15 15:30:00,109.68,110.33,109.12,109.38,808716.0,91.6434,92.1865,91.1754,91.3927,808716.0
2016-01-19 09:30:00,110.99,111.66,109.05,110.23,426715.0,92.7379,93.2977,91.117,92.1029,426715.0
2016-01-19 10:00:00,110.23,110.64,109.91,110.61,278202.0,92.1029,92.4455,91.8355,92.4204,278202.0
2016-01-19 10:30:00,110.6,110.88,110.07,110.4,300145.0,92.4121,92.646,91.9692,92.245,300145.0
2016-01-19 11:00:00,110.4,110.97,110.21,110.97,171976.0,92.245,92.7212,92.0862,92.7212,171976.0
2016-01-19 11:30:00,110.98,111.17,110.78,110.78,186457.0,92.7296,92.8883,92.5625,92.5625,186457.0
2016-01-19 12:00:00,110.8,110.83,110.11,110.42,191236.0,92.5792,92.6042,92.0026,92.2617,191236.0
2016-01-19 12:30:00,110.39,110.73,110.21,110.71,158434.0,92.2366,92.5207,92.0862,92.504,158434.0
2016-01-19 13:00:00,110.72,110.72,110.36,110.51,127041.0,92.5123,92.5123,92.2115,92.3369,127041.0
2016-01-19 13:30:00,110.53,110.95,110.5,110.76,166477.0,92.3536,92.7045,92.3285,92.5458,166477.0
2016-01-19 14:00:00,110.75,110.83,109.73,109.97,238039.0,92.5374,92.6042,91.6851,91.8857,238039.0
2016-01-19 14:30:00,109.97,110.45,109.71,110.18,246455.0,91.8857,92.2867,91.6684,92.0611,246455.0
2016-01-19 15:00:00,110.18,111.17,110.05,111.03,248638.0,92.0611,92.8883,91.9525,92.7714,248638.0
2016-01-19 15:30:00,111.02,111.68,110.73,110.8,1072530.0,92.763,93.3145,92.5207,92.5792,1072530.0
2016-01-20 09:30:00,110.0,110.53,109.99,110.26,552143.0,91.9107,92.3536,91.9024,92.128,552143.0
2016-01-20 10:00:00,110.24,110.95,110.16,110.8,368300.0,92.1113,92.7045,92.0444,92.5792,368300.0
2016-01-20 10:30:00,110.81,111.04,109.33,109.38,251684.0,92.5875,92.7797,91.3509,91.3927,251684.0
2016-01-20 11:00:00,109.38,110.01,109.2,109.89,349879.0,91.3927,91.9191,91.2423,91.8188,349879.0
2016-01-20 11:30:00,109.88,110.22,109.78,109.98,329715.0,91.8105,92.0946,91.7269,91.894,329715.0
2016-01-20 12:00:00,109.98,110.06,108.5,108.57,461441.0,91.894,91.9609,90.6574,90.7159,461441.0
2016-01-20 12:30:00,108.56,109.01,108.3,108.73,434771.0,90.7075,91.0835,90.4903,90.8496,434771.0
2016-01-20 13:00:00,108.72,109.09,108.18,109.05,251903.0,90.8412,91.1504,90.39,91.117,251903.0
2016-01-20 13:30:00,109.04,109.89,109.0,109.7,310576.0,91.1086,91.8188,91.0752,91.6601,310576.0
2016-01-20 14:00:00,109.73,110.14,109.62,109.8,289995.0,91.6851,92.0277,91.5932,91.7436,289995.0
2016-01-20 14:30:00,109.8,110.13,109.68,109.94,428176.0,91.7436,92.0194,91.6434,91.8606,428176.0
2016-01-20 15:00:00,109.94,111.6,109.8,111.42,370609.0,91.8606,93.2476,91.7436,93.0972,370609.0
2016-01-20 15:30:00,111.41,111.45,110.44,110.69,781792.0,93.0889,93.1223,92.2784,92.4873,781792.0
2016-01-21 09:30:00,110.19,111.1,109.02,109.91,354654.0,92.0695,92.8298,91.0919,91.8355,354654.0
2016-01-21 10:00:00,109.94,110.72,109.68,109.93,343749.0,91.8606,92.5123,91.6434,91.8522,343749.0
2016-01-21 10:30:00,109.92,110.16,108.67,108.75,332965.0,91.8439,92.0444,90.7994,90.8663,332965.0
2016-01-21 11:00:00,108.76,109.02,108.19,108.72,275766.0,90.8746,91.0919,90.3984,90.8412,275766.0
2016-01-21 11:30:00,108.73,110.06,108.72,109.95,228561.0,90.8496,91.9609,90.8412,91.869,228561.0
2016-01-21 12:00:00,109.95,110.12,109.12,109.63,206980.0,91.869,92.011,91.1754,91.6016,206980.0
2016-01-21 12:30:00,109.65,110.11,109.43,109.94,150521.0,91.6183,92.0026,91.4345,91.8606,150521.0
2016-01-21 13:00:00,109.94,110.3,109.82,109.83,196551.0,91.8606,92.1614,91.7603,91.7687,196551.0
2016-01-21 13:30:00,109.81,110.21,109.6,109.92,208740.0,91.752,92.0862,91.5765,91.8439,208740.0
2016-01-21 14:00:00,109.94,110.01,109.06,109.28,192360.0,91.8606,91.9191,91.1253,91.3091,192360.0
2016-01-21 14:30:00,109.26,109.53,109.1,109.44,198406.0,91.2924,91.518,91.1587,91.4428,198406.0
2016-01-21 15:00:00,109.45,109.47,109.02,109.35,213749.0,91.4512,91.4679,91.0919,91.3676,213749.0
2016-01-21 15:30:00,109.34,109.68,109.32,109.45,456769.0,91.3593,91.6434,91.3426,91.4512,456769.0
2016-01-22 09:30:00,109.7,110.81,109.48,110.33,231821.0,91.6601,92.5875,91.4762,92.1865,231821.0
2016-01-22 10:00:00,110.39,110.47,109.82,110.3,144419.0,92.2366,92.3034,91.7603,92.1614,144419.0
2016-01-22 10:30:00,110.28,110.3,109.52,109.57,135138.0,92.1447,92.1614,91.5097,91.5514,135138.0
2016-01-22 11:00:00,109.57,110.9,109.49,110.54,126932.0,91.5514,92.6627,91.4846,92.3619,126932.0
2016-01-22 11:30:00,110.51,110.51,110.07,110.22,101668.0,92.3369,92.3369,91.9692,92.0946,101668.0
2016-01-22 12:00:00,110.22,110.64,110.2,110.39,82931.0,92.0946,92.4455,92.0778,92.2366,82931.0
2016-01-22 12:30:00,110.39,110.81,110.37,110.79,62626.0,92.2366,92.5875,92.2199,92.5708,62626.0
2016-01-22 13:00:00,110.78,110.97,110.58,110.76,98262.0,92.5625,92.7212,92.3954,92.5458,98262.0
2016-01-22 13:30:00,110.78,110.93,110.76,110.8,82388.0,92.5625,92.6878,92.5458,92.5792,82388.0
2016-01-22 14:00:00,110.8,110.84,110.32,110.39,113680.0,92.5792,92.6126,92.1781,92.2366,113680.0
2016-01-22 14:30:00,110.41,110.56,110.14,110.22,87154.0,92.2533,92.3786,92.0277,92.0946,87154.0
2016-01-22 15:00:00,110.22,110.27,109.96,110.19,96887.0,92.0946,92.1363,91.8773,92.0695,96887.0
2016-01-22 15:30:00,110.18,110.24,109.98,110.03,310682.0,92.0611,92.1113,91.894,91.9358,310682.0
2016-01-25 09:30:00,109.95,109.99,108.34,108.43,138320.0,91.869,91.9024,90.5237,90.5989,138320.0
2016-01-25 10:00:00,108.43,108.99,108.14,108.92,197306.0,90.5989,91.0668,90.3566,91.0083,197306.0
2016-01-25 10:30:00,108.92,109.05,108.66,108.88,165604.0,91.0083,91.117,90.7911,90.9749,165604.0
2016-01-25 11:00:00,108.86,108.88,108.07,108.09,193825.0,90.9582,90.9749,90.2981,90.3148,193825.0
2016-01-25 11:30:00,108.08,108.61,108.07,108.59,143246.0,90.3065,90.7493,90.2981,90.7326,143246.0
2016-01-25 12:00:00,108.6,108.88,108.47,108.53,88270.0,90.741,90.9749,90.6323,90.6825,88270.0
2016-01-25 12:30:00,108.54,108.72,108.34,108.59,79921.0,90.6908,90.8412,90.5237,90.7326,79921.0
2016-01-25 13:00:00,108.58,109.0,108.57,108.85,83256.0,90.7242,91.0752,90.7159,90.9498,83256.0
2016-01-25 13:30:00,108.87,108.93,108.34,108.42,70431.0,90.9666,91.0167,90.5237,90.5906,70431.0
2016-01-25 14:00:00,108.42,108.84,108.36,108.79,94449.0,90.5906,90.9415,90.5404,90.8997,94449.0
2016-01-25 14:30:00,108.76,108.92,108.31,108.32,116965.0,90.8746,91.0083,90.4987,90.507,116965.0
2016-01-25 15:00:00,108.34,108.62,108.0,108.14,261035.0,90.5237,90.7577,90.2396,90.3566,261035.0
2016-01-25 15:30:00,108.12,108.32,107.82,107.97,453140.0,90.3399,90.507,90.0892,90.2146,453140.0
2016-01-26 09:30:00,108.51,108.93,108.0,108.93,157596.0,90.6658,91.0167,90.2396,91.0167,157596.0
2016-01-26 10:00:00,108.91,109.22,108.81,109.0,332807.0,91.0,91.259,90.9164,91.0752,332807.0
2016-01-26 10:30:00,109.0,109.54,109.0,109.13,245500.0,91.0752,91.5264,91.0752,91.1838,245500.0
2016-01-26 11:00:00,109.2,109.28,108.97,109.07,104070.0,91.2423,91.3091,91.0501,91.1337,104070.0
2016-01-26 11:30:00,109.09,109.34,108.9,109.16,130873.0,91.1504,91.3593,90.9916,91.2089,130873.0
2016-01-26 12:00:00,109.17,109.52,109.04,109.37,147578.0,91.2172,91.5097,91.1086,91.3843,147578.0
2016-01-26 12:30:00,109.37,109.63,109.35,109.49,159697.0,91.3843,91.6016,91.3676,91.4846,159697.0
2016-01-26 13:00:00,109.49,109.76,109.24,109.29,159682.0,91.4846,91.7102,91.2757,91.3175,159682.0
2016-01-26 13:30:00,109.29,109.29,108.77,109.01,82998.0,91.3175,91.3175,90.883,91.0835,82998.0
2016-01-26 14:00:00,109.0,109.02,108.5,108.5,107693.0,91.0752,91.0919,90.6574,90.6574,107693.0
2016-01-26 14:30:00,108.49,108.76,108.37,108.48,118155.0,90.649,90.8746,90.5488,90.6407,118155.0
2016-01-26 15:00:00,108.48,108.75,108.29,108.5,152524.0,90.6407,90.8663,90.4819,90.6574,152524.0
2016-01-26 15:30:00,108.49,108.74,108.41,108.59,354187.0,90.649,90.8579,90.5822,90.7326,354187.0
2016-01-27 09:30:00,108.15,109.91,107.06,108.81,293208.0,90.365,91.8355,89.4542,90.9164,293208.0
2016-01-27 10:00:00,108.76,108.84,107.45,107.45,175011.0,90.8746,90.9415,89.7801,89.7801,175011.0
2016-01-27 10:30:00,107.44,108.29,107.43,108.28,187605.0,89.7717,90.4819,89.7634,90.4736,187605.0
2016-01-27 11:00:00,108.28,108.7,108.0,108.22,179740.0,90.4736,90.8245,90.2396,90.4235,179740.0
2016-01-27 11:30:00,108.25,109.08,108.25,109.05,207953.0,90.4485,91.142,90.4485,91.117,207953.0
2016-01-27 12:00:00,109.02,109.46,109.02,109.15,205536.0,91.0919,91.4595,91.0919,91.2005,205536.0
2016-01-27 12:30:00,109.17,109.23,108.52,108.6,158661.0,91.2172,91.2674,90.6741,90.741,158661.0
2016-01-27 13:00:00,108.6,109.04,108.48,108.67,124047.0,90.741,91.1086,90.6407,90.7994,124047.0
2016-01-27 13:30:00,108.66,109.04,108.65,108.98,122527.0,90.7911,91.1086,90.7827,91.0585,122527.0
2016-01-27 14:00:00,108.94,109.15,108.3,108.84,164294.0,91.025,91.2005,90.4903,90.9415,164294.0
2016-01-27 14:30:00,108.78,108.92,107.76,107.86,165469.0,90.8914,91.0083,90.0391,90.1227,165469.0
2016-01-27 15:00:00,107.9,108.0,107.58,107.74,226284.0,90.1561,90.2396,89.8887,90.0224,226284.0
2016-01-27 15:30:00,107.7,108.14,107.66,108.1,503029.0,89.989,90.3566,89.9555,90.3232,503029.0
2016-01-28 09:30:00,108.55,109.5,108.42,109.0,168805.0,90.6992,91.493,90.5906,91.0752,168805.0
2016-01-28 10:00:00,108.99,109.29,108.86,109.18,154918.0,91.0668,91.3175,90.9582,91.2256,154918.0
2016-01-28 10:30:00,109.18,109.18,108.71,108.98,135769.0,91.2256,91.2256,90.8329,91.0585,135769.0
2016-01-28 11:00:00,108.99,109.29,108.92,108.94,221795.0,91.0668,91.3175,91.0083,91.025,221795.0
2016-01-28 11:30:00,108.95,109.02,108.79,108.79,176133.0,91.0334,91.0919,90.8997,90.8997,176133.0
2016-01-28 12:00:00,108.79,109.41,108.78,109.39,180157.0,90.8997,91.4178,90.8914,91.401,180157.0
2016-01-28 12:30:00,109.41,109.57,109.16,109.27,134026.0,91.4178,91.5514,91.2089,91.3008,134026.0
2016-01-28 13:00:00,109.27,109.4,108.85,109.12,113615.0,91.3008,91.4094,90.9498,91.1754,113615.0
2016-01-28 13:30:00,109.15,109.28,109.06,109.09,190737.0,91.2005,91.3091,91.1253,91.1504,190737.0
2016-01-28 14:00:00,109.1,109.83,109.1,109.73,189855.0,91.1587,91.7687,91.1587,91.6851,189855.0
2016-01-28 14:30:00,109.73,109.82,109.49,109.68,233659.0,91.6851,91.7603,91.4846,91.6434,233659.0
2016-01-28 15:00:00,109.67,109.84,109.49,109.6,288964.0,91.635,91.777,91.4846,91.5765,288964.0
2016-01-28 15:30:00,109.58,109.8,109.48,109.49,492847.0,91.5598,91.7436,91.4762,91.4846,492847.0
2016-01-29 09:30:00,110.18,110.98,110.0,110.95,199314.0,92.0611,92.7296,91.9107,92.7045,199314.0
2016-01-29 10:00:00,110.94,111.41,110.9,111.16,158162.0,92.6962,93.0889,92.6627,92.88,158162.0
2016-01-29 10:30:00,111.17,111.6,110.72,111.56,136262.0,92.8883,93.2476,92.5123,93.2142,136262.0
2016-01-29 11:00:00,111.54,112.01,111.53,111.85,129726.0,93.1975,93.5902,93.1891,93.4565,129726.0
2016-01-29 11:30:00,111.83,112.4,111.59,112.28,128377.0,93.4398,93.9161,93.2393,93.8158,128377.0
2016-01-29 12:00:00,112.27,112.7,112.25,112.59,108516.0,93.8074,94.1667,93.7907,94.0748,108516.0
2016-01-29 12:30:00,112.59,112.7,112.25,112.3,100581.0,94.0748,94.1667,93.7907,93.8325,100581.0
2016-01-29 13:00:00,112.31,112.33,112.16,112.21,176710.0,93.8409,93.8576,93.7155,93.7573,176710.0
2016-01-29 13:30:00,112.23,112.29,111.94,111.94,212962.0,93.774,93.8241,93.5317,93.5317,212962.0
2016-01-29 14:00:00,111.94,112.3,111.89,112.2,245752.0,93.5317,93.8325,93.4899,93.7489,245752.0
2016-01-29 14:30:00,112.2,112.63,112.09,112.46,246686.0,93.7489,94.1082,93.657,93.9662,246686.0
2016-01-29 15:00:00,112.46,112.7,112.37,112.64,296242.0,93.9662,94.1667,93.891,94.1166,296242.0
2016-01-29 15:30:00,112.65,113.17,112.58,112.99,634618.0,94.1249,94.5594,94.0665,94.409,634618.0
2016-02-01 09:30:00,111.8,112.55,111.8,112.12,245298.0,93.4147,94.0414,93.4147,93.6821,245298.0
2016-02-01 10:00:00,112.17,112.52,111.93,112.35,166749.0,93.7239,94.0163,93.5233,93.8743,166749.0
2016-02-01 10:30:00,112.35,112.88,112.32,112.78,157334.0,93.8743,94.3171,93.8492,94.2336,157334.0
2016-02-01 11:00:00,112.77,113.27,112.67,113.06,160185.0,94.2252,94.643,94.1417,94.4675,160185.0
2016-02-01 11:30:00,113.06,113.17,112.92,113.01,131763.0,94.4675,94.5594,94.3505,94.4257,131763.0
2016-02-01 12:00:00,113.0,113.07,112.5,112.53,117642.0,94.4174,94.4759,93.9996,94.0247,117642.0
2016-02-01 12:30:00,112.53,112.67,112.32,112.37,108164.0,94.0247,94.1417,93.8492,93.891,108164.0
2016-02-01 13:00:00,112.37,112.55,112.36,112.45,188614.0,93.891,94.0414,93.8826,93.9578,188614.0
2016-02-01 13:30:00,112.46,112.53,112.35,112.49,136881.0,93.9662,94.0247,93.8743,93.9913,136881.0
2016-02-01 14:00:00,112.48,112.59,112.41,112.57,151591.0,93.9829,94.0748,93.9244,94.0581,151591.0
2016-02-01 14:30:00,112.57,112.91,112.56,112.89,230272.0,94.0581,94.3422,94.0497,94.3255,230272.0
2016-02-01 15:00:00,112.88,113.61,112.81,113.61,207828.0,94.3171,94.9271,94.2586,94.9271,207828.0
2016-02-01 15:30:00,113.6,113.72,113.18,113.18,318134.0,94.9187,95.019,94.5678,94.5678,318134.0
2016-02-02 09:30:00,112.05,112.77,111.9,112.23,110751.0,93.6236,94.2252,93.4983,93.774,110751.0
2016-02-02 10:00:00,112.25,112.36,112.07,112.22,143747.0,93.7907,93.8826,93.6403,93.7657,143747.0
2016-02-02 10:30:00,112.26,112.39,112.02,112.08,137859.0,93.7991,93.9077,93.5985,93.6487,137859.0
2016-02-02 11:00:00,112.09,112.64,112.07,112.37,97910.0,93.657,94.1166,93.6403,93.891,97910.0
2016-02-02 11:30:00,112.35,113.01,112.35,112.54,120612.0,93.8743,94.4257,93.8743,94.033,120612.0
2016-02-02 12:00:00,112.56,112.67,112.07,112.45,101854.0,94.0497,94.1417,93.6403,93.9578,101854.0
2016-02-02 12:30:00,112.47,112.73,112.18,112.38,60508.0,93.9745,94.1918,93.7322,93.8993,60508.0
2016-02-02 13:00:00,112.36,112.54,112.22,112.51,69067.0,93.8826,94.033,93.7657,94.008,69067.0
2016-02-02 13:30:00,112.49,112.62,112.34,112.38,125658.0,93.9913,94.0999,93.8659,93.8993,125658.0
2016-02-02 14:00:00,112.38,112.52,112.27,112.3,110291.0,93.8993,94.0163,93.8074,93.8325,110291.0
2016-02-02 14:30:00,112.31,112.69,112.3,112.51,130218.0,93.8409,94.1584,93.8325,94.008,130218.0
2016-02-02 15:00:00,112.49,112.52,112.17,112.33,167267.0,93.9913,94.0163,93.7239,93.8576,167267.0
2016-02-02 15:30:00,112.34,112.74,112.34,112.49,296384.0,93.8659,94.2001,93.8659,93.9913,296384.0
2016-02-03 09:30:00,113.18,113.2,112.02,112.34,194782.0,94.5678,94.5845,93.5985,93.8659,194782.0
2016-02-03 10:00:00,112.28,112.31,110.92,111.11,166235.0,93.8158,93.8409,92.6794,92.8382,166235.0
2016-02-03 10:30:00,111.08,111.67,110.61,111.47,108372.0,92.8131,93.3061,92.4204,93.139,108372.0
2016-02-03 11:00:00,111.41,111.49,110.57,111.23,188118.0,93.0889,93.1557,92.387,92.9385,188118.0
2016-02-03 11:30:00,111.21,111.7,110.87,111.29,83849.0,92.9218,93.3312,92.6377,92.9886,83849.0
2016-02-03 12:00:00,111.32,111.53,111.06,111.36,78957.0,93.0137,93.1891,92.7964,93.0471,78957.0
2016-02-03 12:30:00,111.37,111.52,111.15,111.52,75965.0,93.0554,93.1808,92.8716,93.1808,75965.0
2016-02-03 13:00:00,111.53,111.68,111.11,111.27,79434.0,93.1891,93.3145,92.8382,92.9719,79434.0
2016-02-03 13:30:00,111.29,111.55,111.15,111.3,112168.0,92.9886,93.2058,92.8716,92.997,112168.0
2016-02-03 14:00:00,111.31,112.89,111.31,112.63,118648.0,93.0053,94.3255,93.0053,94.1082,118648.0
2016-02-03 14:30:00,112.63,113.12,112.47,112.94,163176.0,94.1082,94.5177,93.9745,94.3673,163176.0
2016-02-03 15:00:00,112.97,113.21,112.62,112.62,119640.0,94.3923,94.5929,94.0999,94.0999,119640.0
2016-02-03 15:30:00,112.66,112.86,112.42,112.85,268718.0,94.1333,94.3004,93.9328,94.2921,268718.0
2016-02-04 09:30:00,112.26,113.0,111.99,112.2,250931.0,93.7991,94.4174,93.5735,93.7489,250931.0
2016-02-04 10:00:00,112.15,113.0,111.69,112.31,230235.0,93.7072,94.4174,93.3228,93.8409,230235.0
2016-02-04 10:30:00,112.36,112.97,112.35,112.5,173514.0,93.8826,94.3923,93.8743,93.9996,173514.0
2016-02-04 11:00:00,112.46,112.47,111.95,112.06,130507.0,93.9662,93.9745,93.5401,93.632,130507.0
2016-02-04 11:30:00,112.05,112.14,111.58,112.03,120183.0,93.6236,93.6988,93.2309,93.6069,120183.0
2016-02-04 12:00:00,112.04,112.62,111.94,112.14,55764.0,93.6153,94.0999,93.5317,93.6988,55764.0
2016-02-04 12:30:00,112.15,112.45,112.1,112.25,52475.0,93.7072,93.9578,93.6654,93.7907,52475.0
2016-02-04 13:00:00,112.3,112.57,112.23,112.34,109801.0,93.8325,94.0581,93.774,93.8659,109801.0
2016-02-04 13:30:00,112.34,112.51,112.08,112.28,85071.0,93.8659,94.008,93.6487,93.8158,85071.0
2016-02-04 14:00:00,112.31,112.31,111.78,111.92,137303.0,93.8409,93.8409,93.398,93.515,137303.0
2016-02-04 14:30:00,111.92,112.63,111.89,112.62,176567.0,93.515,94.1082,93.4899,94.0999,176567.0
2016-02-04 15:00:00,112.62,113.07,112.48,112.87,165807.0,94.0999,94.4759,93.9829,94.3088,165807.0
2016-02-04 15:30:00,112.87,113.38,112.8,113.26,488785.0,94.3088,94.7349,94.2503,94.6346,488785.0
2016-02-05 09:30:00,113.0,113.34,112.58,112.81,104402.0,94.4174,94.7015,94.0665,94.2586,104402.0
2016-02-05 10:00:00,112.81,113.25,112.65,112.75,101958.0,94.2586,94.6263,94.1249,94.2085,101958.0
2016-02-05 10:30:00,112.77,113.04,112.59,112.65,213345.0,94.2252,94.4508,94.0748,94.1249,213345.0
2016-02-05 11:00:00,112.65,112.93,112.49,112.55,103601.0,94.1249,94.3589,93.9913,94.0414,103601.0
2016-02-05 11:30:00,112.53,112.83,112.4,112.6,114847.0,94.0247,94.2753,93.9161,94.0832,114847.0
2016-02-05 12:00:00,112.58,112.68,112.27,112.54,229662.0,94.0665,94.15,93.8074,94.033,229662.0
2016-02-05 12:30:00,112.56,112.6,112.14,112.27,339598.0,94.0497,94.0832,93.6988,93.8074,339598.0
2016-02-05 13:00:00,112.25,112.79,112.2,112.69,108007.0,93.7907,94.2419,93.7489,94.1584,108007.0
2016-02-05 13:30:00,112.69,112.69,111.78,112.2,162847.0,94.1584,94.1584,93.398,93.7489,162847.0
2016-02-05 14:00:00,112.21,112.33,111.99,112.13,122481.0,93.7573,93.8576,93.5735,93.6905,122481.0
2016-02-05 14:30:00,112.11,112.29,111.99,112.18,135543.0,93.6737,93.8241,93.5735,93.7322,135543.0
2016-02-05 15:00:00,112.17,112.35,111.97,112.23,137169.0,93.7239,93.8743,93.5568,93.774,137169.0
2016-02-05 15:30:00,112.22,112.27,111.99,112.24,238861.0,93.7657,93.8074,93.5735,93.7824,238861.0
2016-02-08 09:30:00,111.63,111.63,110.32,110.5,201748.0,93.2727,93.2727,92.1781,92.3285,201748.0
2016-02-08 10:00:00,110.49,110.82,109.8,109.82,141437.0,92.3202,92.5959,91.7436,91.7603,141437.0
2016-02-08 10:30:00,109.79,110.07,109.53,109.6,205456.0,91.7353,91.9692,91.518,91.5765,205456.0
2016-02-08 11:00:00,109.6,109.69,108.67,108.78,180374.0,91.5765,91.6517,90.7994,90.8914,180374.0
2016-02-08 11:30:00,108.79,108.87,108.16,108.31,200279.0,90.8997,90.9666,90.3733,90.4987,200279.0
2016-02-08 12:00:00,108.36,108.94,108.28,108.8,170875.0,90.5404,91.025,90.4736,90.9081,170875.0
2016-02-08 12:30:00,108.79,109.44,108.78,109.05,206308.0,90.8997,91.4428,90.8914,91.117,206308.0
2016-02-08 13:00:00,109.05,109.2,108.86,108.88,211406.0,91.117,91.2423,90.9582,90.9749,211406.0
2016-02-08 13:30:00,108.88,108.98,107.94,107.95,280834.0,90.9749,91.0585,90.1895,90.1979,280834.0
2016-02-08 14:00:00,107.95,108.38,107.95,108.15,284256.0,90.1979,90.5571,90.1979,90.365,284256.0
2016-02-08 14:30:00,108.15,108.26,107.95,108.01,224485.0,90.365,90.4569,90.1979,90.248,224485.0
2016-02-08 15:00:00,108.0,108.33,107.94,108.16,311506.0,90.2396,90.5154,90.1895,90.3733,311506.0
2016-02-08 15:30:00,108.16,109.13,108.13,109.05,938108.0,90.3733,91.1838,90.3483,91.117,938108.0
2016-02-09 09:30:00,106.82,109.53,106.82,109.44,198219.0,89.2537,91.518,89.2537,91.4428,198219.0
2016-02-09 10:00:00,109.41,110.28,109.27,109.37,100840.0,91.4178,92.1447,91.3008,91.3843,100840.0
2016-02-09 10:30:00,109.35,109.92,109.27,109.57,146357.0,91.3676,91.8439,91.3008,91.5514,146357.0
2016-02-09 11:00:00,109.56,109.92,109.4,109.57,156196.0,91.5431,91.8439,91.4094,91.5514,156196.0
2016-02-09 11:30:00,109.58,109.58,108.79,108.82,113617.0,91.5598,91.5598,90.8997,90.9248,113617.0
2016-02-09 12:00:00,108.85,109.42,108.85,109.33,80561.0,90.9498,91.4261,90.9498,91.3509,80561.0
2016-02-09 12:30:00,109.32,109.6,109.23,109.56,83652.0,91.3426,91.5765,91.2674,91.5431,83652.0
2016-02-09 13:00:00,109.57,109.76,109.33,109.57,73796.0,91.5514,91.7102,91.3509,91.5514,73796.0
2016-02-09 13:30:00,109.61,110.08,109.41,109.96,92120.0,91.5849,91.9776,91.4178,91.8773,92120.0
2016-02-09 14:00:00,109.96,110.57,109.91,110.04,129633.0,91.8773,92.387,91.8355,91.9442,129633.0
2016-02-09 14:30:00,110.04,110.87,110.04,110.63,91108.0,91.9442,92.6377,91.9442,92.4371,91108.0
2016-02-09 15:00:00,110.66,111.23,110.59,110.78,202660.0,92.4622,92.9385,92.4037,92.5625,202660.0
2016-02-09 15:30:00,110.79,110.86,110.31,110.57,306755.0,92.5708,92.6293,92.1698,92.387,306755.0
2016-02-10 09:30:00,111.81,111.89,110.62,110.8,155234.0,93.4231,93.4899,92.4288,92.5792,155234.0
2016-02-10 10:00:00,110.86,111.99,110.77,111.81,115713.0,92.6293,93.5735,92.5541,93.4231,115713.0
2016-02-10 10:30:00,111.85,112.05,111.28,111.46,124411.0,93.4565,93.6236,92.9802,93.1306,124411.0
2016-02-10 11:00:00,111.48,111.63,111.06,111.19,75542.0,93.1474,93.2727,92.7964,92.905,75542.0
2016-02-10 11:30:00,111.19,111.78,111.04,111.62,76356.0,92.905,93.398,92.7797,93.2643,76356.0
2016-02-10 12:00:00,111.62,111.75,111.39,111.62,82612.0,93.2643,93.3729,93.0722,93.2643,82612.0
2016-02-10 12:30:00,111.65,112.03,111.61,111.97,70358.0,93.2894,93.6069,93.256,93.5568,70358.0
2016-02-10 13:00:00,111.99,112.01,111.71,111.79,67483.0,93.5735,93.5902,93.3395,93.4064,67483.0
2016-02-10 13:30:00,111.79,111.99,111.74,111.82,54564.0,93.4064,93.5735,93.3646,93.4314,54564.0
2016-02-10 14:00:00,111.82,111.99,111.74,111.89,74192.0,93.4314,93.5735,93.3646,93.4899,74192.0
2016-02-10 14:30:00,111.9,112.06,111.75,112.01,146295.0,93.4983,93.632,93.3729,93.5902,146295.0
2016-02-10 15:00:00,112.02,112.27,111.76,111.79,162351.0,93.5985,93.8074,93.3813,93.4064,162351.0
2016-02-10 15:30:00,111.79,111.93,111.55,111.71,458196.0,93.4064,93.5233,93.2058,93.3395,458196.0
2016-02-11 09:30:00,110.03,110.6,109.36,110.33,105182.0,91.9358,92.4121,91.376,92.1865,105182.0
2016-02-11 10:00:00,110.3,110.78,110.26,110.57,132069.0,92.1614,92.5625,92.128,92.387,132069.0
2016-02-11 10:30:00,110.56,110.8,110.51,110.71,154431.0,92.3786,92.5792,92.3369,92.504,154431.0
2016-02-11 11:00:00,110.74,110.79,109.79,109.83,110107.0,92.529,92.5708,91.7353,91.7687,110107.0
2016-02-11 11:30:00,109.77,109.98,109.51,109.9,86155.0,91.7186,91.894,91.5013,91.8272,86155.0
2016-02-11 12:00:00,109.89,110.12,109.8,109.98,81669.0,91.8188,92.011,91.7436,91.894,81669.0
2016-02-11 12:30:00,109.96,110.26,109.85,110.26,97544.0,91.8773,92.128,91.7854,92.128,97544.0
2016-02-11 13:00:00,110.22,110.44,110.17,110.31,57556.0,92.0946,92.2784,92.0528,92.1698,57556.0
2016-02-11 13:30:00,110.33,110.4,110.06,110.22,86205.0,92.1865,92.245,91.9609,92.0946,86205.0
2016-02-11 14:00:00,110.18,110.22,109.71,109.9,118462.0,92.0611,92.0946,91.6684,91.8272,118462.0
2016-02-11 14:30:00,109.88,111.24,109.86,110.97,242539.0,91.8105,92.9468,91.7938,92.7212,242539.0
2016-02-11 15:00:00,110.99,111.07,110.61,111.05,201076.0,92.7379,92.8048,92.4204,92.7881,201076.0
2016-02-11 15:30:00,111.03,111.47,110.78,110.81,300050.0,92.7714,93.139,92.5625,92.5875,300050.0
2016-02-12 09:30:00,112.0,113.01,111.7,113.01,120860.0,93.5818,94.4257,93.3312,94.4257,120860.0
2016-02-12 10:00:00,113.0,113.3,112.59,112.94,101610.0,94.4174,94.6681,94.0748,94.3673,101610.0
2016-02-12 10:30:00,113.0,113.29,112.84,113.07,74920.0,94.4174,94.6597,94.2837,94.4759,74920.0
2016-02-12 11:00:00,113.11,113.98,113.07,113.71,69577.0,94.5093,95.2362,94.4759,95.0106,69577.0
2016-02-12 11:30:00,113.74,114.26,113.55,113.67,80207.0,95.0357,95.4702,94.8769,94.9772,80207.0
2016-02-12 12:00:00,113.67,113.97,113.67,113.92,66402.0,94.9772,95.2279,94.9772,95.1861,66402.0
2016-02-12 12:30:00,113.91,114.02,113.48,113.49,105125.0,95.1777,95.2697,94.8185,94.8268,105125.0
2016-02-12 13:00:00,113.52,113.66,113.17,113.26,58348.0,94.8519,94.9689,94.5594,94.6346,58348.0
2016-02-12 13:30:00,113.26,113.59,113.14,113.38,50483.0,94.6346,94.9104,94.5344,94.7349,50483.0
2016-02-12 14:00:00,113.38,113.77,113.27,113.5,96468.0,94.7349,95.0608,94.643,94.8352,96468.0
2016-02-12 14:30:00,113.49,113.72,113.41,113.54,81623.0,94.8268,95.019,94.76,94.8686,81623.0
2016-02-12 15:00:00,113.56,114.3,113.49,114.27,211055.0,94.8853,95.5036,94.8268,95.4785,211055.0
2016-02-12 15:30:00,114.26,114.36,113.87,114.3,249226.0,95.4702,95.5537,95.1443,95.5036,249226.0
2016-02-16 09:30:00,115.24,115.86,114.29,114.31,226459.0,96.289,96.8071,95.4953,95.512,226459.0
2016-02-16 10:00:00,114.3,115.12,114.02,115.09,210938.0,95.5036,96.1888,95.2697,96.1637,210938.0
2016-02-16 10:30:00,115.08,115.43,114.89,115.11,204140.0,96.1553,96.4478,95.9966,96.1804,204140.0
2016-02-16 11:00:00,115.11,115.3,114.51,115.3,128004.0,96.1804,96.3392,95.6791,96.3392,128004.0
2016-02-16 11:30:00,115.26,115.33,114.94,115.2,87148.0,96.3057,96.3642,96.0384,96.2556,87148.0
2016-02-16 12:00:00,115.21,115.96,115.21,115.91,94876.0,96.264,96.8906,96.264,96.8488,94876.0
2016-02-16 12:30:00,115.93,115.98,115.38,115.92,136649.0,96.8656,96.9073,96.406,96.8572,136649.0
2016-02-16 13:00:00,115.88,116.44,115.87,116.15,121183.0,96.8238,97.2917,96.8154,97.0494,121183.0
2016-02-16 13:30:00,116.16,116.22,115.32,115.53,77110.0,97.0577,97.1079,96.3559,96.5313,77110.0
2016-02-16 14:00:00,115.53,115.75,115.52,115.62,61566.0,96.5313,96.7152,96.523,96.6065,61566.0
2016-02-16 14:30:00,115.65,115.75,115.32,115.36,67825.0,96.6316,96.7152,96.3559,96.3893,67825.0
2016-02-16 15:00:00,115.34,115.79,115.19,115.73,200815.0,96.3726,96.7486,96.2472,96.6984,200815.0
2016-02-16 15:30:00,115.75,115.75,115.33,115.64,356590.0,96.7152,96.7152,96.3642,96.6232,356590.0
2016-02-17 09:30:00,116.24,116.97,115.71,116.57,199923.0,97.1246,97.7345,96.6817,97.4003,199923.0
2016-02-17 10:00:00,116.57,116.77,116.4,116.68,151306.0,97.4003,97.5674,97.2583,97.4922,151306.0
2016-02-17 10:30:00,116.69,117.08,116.39,117.06,166681.0,97.5006,97.8264,97.2499,97.8097,166681.0
2016-02-17 11:00:00,117.04,117.37,116.71,117.24,138061.0,97.793,98.0688,97.5173,97.9601,138061.0
2016-02-17 11:30:00,117.21,117.21,116.62,116.7,53189.0,97.9351,97.9351,97.4421,97.5089,53189.0
2016-02-17 12:00:00,116.71,116.96,116.67,116.86,57233.0,97.5173,97.7262,97.4839,97.6426,57233.0
2016-02-17 12:30:00,116.85,117.09,116.82,116.98,49483.0,97.6343,97.8348,97.6092,97.7429,49483.0
2016-02-17 13:00:00,116.98,116.99,116.68,116.71,64856.0,97.7429,97.7512,97.4922,97.5173,64856.0
2016-02-17 13:30:00,116.71,116.77,116.51,116.69,56852.0,97.5173,97.5674,97.3502,97.5006,56852.0
2016-02-17 14:00:00,116.65,116.89,116.51,116.85,92137.0,97.4672,97.6677,97.3502,97.6343,92137.0
2016-02-17 14:30:00,116.85,116.95,116.65,116.74,62637.0,97.6343,97.7178,97.4672,97.5424,62637.0
2016-02-17 15:00:00,116.74,116.96,116.67,116.9,111886.0,97.5424,97.7262,97.4839,97.676,111886.0
2016-02-17 15:30:00,116.88,117.05,116.73,116.87,275440.0,97.6593,97.8014,97.534,97.651,275440.0
2016-02-18 09:30:00,116.91,117.47,116.3,116.52,248908.0,97.6844,98.1523,97.1747,97.3585,248908.0
2016-02-18 10:00:00,116.51,117.02,116.31,117.02,183811.0,97.3502,97.7763,97.1831,97.7763,183811.0
2016-02-18 10:30:00,117.05,117.05,116.54,116.54,79230.0,97.8014,97.8014,97.3752,97.3752,79230.0
2016-02-18 11:00:00,116.51,116.53,116.11,116.37,138586.0,97.3502,97.3669,97.016,97.2332,138586.0
2016-02-18 11:30:00,116.35,116.39,116.03,116.28,90895.0,97.2165,97.2499,96.9491,97.158,90895.0
2016-02-18 12:00:00,116.31,116.34,116.13,116.14,86259.0,97.1831,97.2081,97.0327,97.041,86259.0
2016-02-18 12:30:00,116.15,116.2,116.04,116.06,52684.0,97.0494,97.0912,96.9575,96.9742,52684.0
2016-02-18 13:00:00,116.05,116.34,116.0,116.09,98637.0,96.9658,97.2081,96.924,96.9992,98637.0
2016-02-18 13:30:00,116.1,116.14,115.83,116.0,106431.0,97.0076,97.041,96.782,96.924,106431.0
2016-02-18 14:00:00,116.0,116.2,115.96,116.08,141731.0,96.924,97.0912,96.8906,96.9909,141731.0
2016-02-18 14:30:00,116.09,116.51,116.0,116.42,151568.0,96.9992,97.3502,96.924,97.275,151568.0
2016-02-18 15:00:00,116.39,116.61,116.32,116.43,122498.0,97.2499,97.4337,97.1914,97.2833,122498.0
2016-02-18 15:30:00,116.44,116.62,116.25,116.36,285033.0,97.2917,97.4421,97.1329,97.2248,285033.0
2016-02-19 09:30:00,115.69,116.23,115.07,116.18,190156.0,96.665,97.1162,96.147,97.0744,190156.0
2016-02-19 10:00:00,116.14,116.24,115.82,116.02,77544.0,97.041,97.1246,96.7736,96.9408,77544.0
2016-02-19 10:30:00,116.04,116.1,115.91,115.96,88756.0,96.9575,97.0076,96.8488,96.8906,88756.0
2016-02-19 11:00:00,115.96,116.46,115.75,116.46,114255.0,96.8906,97.3084,96.7152,97.3084,114255.0
2016-02-19 11:30:00,116.48,116.52,116.18,116.28,57584.0,97.3251,97.3585,97.0744,97.158,57584.0
2016-02-19 12:00:00,116.28,116.4,116.01,116.06,62345.0,97.158,97.2583,96.9324,96.9742,62345.0
2016-02-19 12:30:00,116.05,116.08,115.87,116.0,66920.0,96.9658,96.9909,96.8154,96.924,66920.0
2016-02-19 13:00:00,115.99,116.09,115.79,115.8,56704.0,96.9157,96.9992,96.7486,96.7569,56704.0
2016-02-19 13:30:00,115.76,116.02,115.76,115.81,65471.0,96.7235,96.9408,96.7235,96.7653,65471.0
2016-02-19 14:00:00,115.83,116.02,115.78,115.82,82415.0,96.782,96.9408,96.7402,96.7736,82415.0
2016-02-19 14:30:00,115.83,115.84,115.58,115.66,112742.0,96.782,96.7904,96.5731,96.64,112742.0
2016-02-19 15:00:00,115.65,115.79,115.49,115.75,145589.0,96.6316,96.7486,96.4979,96.7152,145589.0
2016-02-19 15:30:00,115.73,115.92,115.6,115.67,277556.0,96.6984,96.8572,96.5898,96.6483,277556.0
2016-02-22 09:30:00,116.83,117.68,116.13,116.62,68913.0,97.6176,98.3278,97.0327,97.4421,68913.0
2016-02-22 10:00:00,116.64,117.09,116.62,117.06,73831.0,97.4588,97.8348,97.4421,97.8097,73831.0
2016-02-22 10:30:00,117.06,117.12,116.89,116.94,37007.0,97.8097,97.8599,97.6677,97.7095,37007.0
2016-02-22 11:00:00,116.92,116.95,116.69,116.89,55101.0,97.6928,97.7178,97.5006,97.6677,55101.0
2016-02-22 11:30:00,116.86,116.86,116.38,116.47,57799.0,97.6426,97.6426,97.2416,97.3168,57799.0
2016-02-22 12:00:00,116.47,116.7,116.46,116.7,40619.0,97.3168,97.5089,97.3084,97.5089,40619.0
2016-02-22 12:30:00,116.7,116.73,116.29,116.29,44782.0,97.5089,97.534,97.1664,97.1664,44782.0
2016-02-22 13:00:00,116.3,116.39,116.25,116.35,44912.0,97.1747,97.2499,97.1329,97.2165,44912.0
2016-02-22 13:30:00,116.37,116.74,116.36,116.68,52131.0,97.2332,97.5424,97.2248,97.4922,52131.0
2016-02-22 14:00:00,116.69,116.69,116.24,116.29,51841.0,97.5006,97.5006,97.1246,97.1664,51841.0
2016-02-22 14:30:00,116.29,116.48,116.18,116.48,51282.0,97.1664,97.3251,97.0744,97.3251,51282.0
2016-02-22 15:00:00,116.48,116.83,116.36,116.75,80335.0,97.3251,97.6176,97.2248,97.5507,80335.0
2016-02-22 15:30:00,116.75,117.14,116.72,117.09,236509.0,97.5507,97.8766,97.5256,97.8348,236509.0
2016-02-23 09:30:00,116.63,116.74,116.17,116.4,111834.0,97.4504,97.5424,97.0661,97.2583,111834.0
2016-02-23 10:00:00,116.45,116.5,115.9,115.99,113319.0,97.3,97.3418,96.8405,96.9157,113319.0
2016-02-23 10:30:00,115.96,116.32,115.88,116.1,58473.0,96.8906,97.1914,96.8238,97.0076,58473.0
2016-02-23 11:00:00,116.05,116.22,115.93,116.04,54270.0,96.9658,97.1079,96.8656,96.9575,54270.0
2016-02-23 11:30:00,116.11,116.43,115.96,116.17,36796.0,97.016,97.2833,96.8906,97.0661,36796.0
2016-02-23 12:00:00,116.16,116.27,115.85,115.97,35758.0,97.0577,97.1496,96.7987,96.899,35758.0
2016-02-23 12:30:00,116.01,116.28,116.01,116.21,30616.0,96.9324,97.158,96.9324,97.0995,30616.0
2016-02-23 13:00:00,116.2,116.23,115.98,116.05,78723.0,97.0912,97.1162,96.9073,96.9658,78723.0
2016-02-23 13:30:00,116.05,116.05,115.65,115.83,42118.0,96.9658,96.9658,96.6316,96.782,42118.0
2016-02-23 14:00:00,115.86,115.96,115.71,115.78,85755.0,96.8071,96.8906,96.6817,96.7402,85755.0
2016-02-23 14:30:00,115.79,115.93,115.7,115.75,58940.0,96.7486,96.8656,96.6734,96.7152,58940.0
2016-02-23 15:00:00,115.77,115.77,115.49,115.6,56338.0,96.7319,96.7319,96.4979,96.5898,56338.0
2016-02-23 15:30:00,115.6,116.17,115.59,115.7,183287.0,96.5898,97.0661,96.5815,96.6734,183287.0
2016-02-24 09:30:00,114.58,115.48,114.58,115.25,94179.0,95.7376,96.4896,95.7376,96.2974,94179.0
2016-02-24 10:00:00,115.24,115.24,114.65,114.89,88118.0,96.289,96.289,95.7961,95.9966,88118.0
2016-02-24 10:30:00,114.93,115.42,114.71,115.05,74638.0,96.03,96.4394,95.8462,96.1303,74638.0
2016-02-24 11:00:00,115.05,115.23,114.86,115.11,50362.0,96.1303,96.2807,95.9715,96.1804,50362.0
2016-02-24 11:30:00,115.09,115.54,114.98,115.4,43283.0,96.1637,96.5397,96.0718,96.4227,43283.0
2016-02-24 12:00:00,115.38,115.72,115.3,115.33,48787.0,96.406,96.6901,96.3392,96.3642,48787.0
2016-02-24 12:30:00,115.35,115.53,115.05,115.5,41410.0,96.3809,96.5313,96.1303,96.5063,41410.0
2016-02-24 13:00:00,115.46,115.65,115.22,115.25,39452.0,96.4728,96.6316,96.2723,96.2974,39452.0
2016-02-24 13:30:00,115.26,115.46,115.13,115.26,38388.0,96.3057,96.4728,96.1971,96.3057,38388.0
2016-02-24 14:00:00,115.3,115.87,115.19,115.73,50128.0,96.3392,96.8154,96.2472,96.6984,50128.0
2016-02-24 14:30:00,115.74,115.75,115.52,115.67,67797.0,96.7068,96.7152,96.523,96.6483,67797.0
2016-02-24 15:00:00,115.67,116.5,115.64,116.41,106011.0,96.6483,97.3418,96.6232,97.2666,106011.0
2016-02-24 15:30:00,116.44,116.44,116.01,116.13,130154.0,97.2917,97.2917,96.9324,97.0327,130154.0
2016-02-25 09:30:00,116.73,117.28,116.63,116.91,113404.0,97.534,97.9936,97.4504,97.6844,113404.0
2016-02-25 10:00:00,116.92,117.17,116.53,117.03,120137.0,97.6928,97.9016,97.3669,97.7847,120137.0
2016-02-25 10:30:00,117.01,117.44,116.66,116.74,360542.0,97.768,98.1272,97.4755,97.5424,360542.0
2016-02-25 11:00:00,116.83,117.59,116.61,117.34,141755.0,97.6176,98.2526,97.4337,98.0437,141755.0
2016-02-25 11:30:00,117.36,117.46,116.77,117.27,204210.0,98.0604,98.144,97.5674,97.9852,204210.0
2016-02-25 12:00:00,117.28,117.75,117.23,117.5,71548.0,97.9936,98.3863,97.9518,98.1774,71548.0
2016-02-25 12:30:00,117.49,117.58,117.25,117.47,43937.0,98.169,98.2442,97.9685,98.1523,43937.0
2016-02-25 13:00:00,117.47,117.75,117.41,117.64,71468.0,98.1523,98.3863,98.1022,98.2944,71468.0
2016-02-25 13:30:00,117.61,117.99,117.4,117.93,86317.0,98.2693,98.5868,98.0938,98.5367,86317.0
2016-02-25 14:00:00,117.89,117.97,117.7,117.77,88508.0,98.5032,98.5701,98.3445,98.403,88508.0
2016-02-25 14:30:00,117.77,117.95,117.32,117.45,120052.0,98.403,98.5534,98.027,98.1356,120052.0
2016-02-25 15:00:00,117.45,117.95,117.45,117.87,224609.0,98.1356,98.5534,98.1356,98.4865,224609.0
2016-02-25 15:30:00,117.84,118.44,117.62,118.4,281160.0,98.4615,98.9628,98.2776,98.9294,281160.0
2016-02-26 09:30:00,119.24,119.86,118.32,118.39,180441.0,99.6312,100.1493,98.8625,98.921,180441.0
2016-02-26 10:00:00,118.4,118.77,118.0,118.77,138916.0,98.9294,99.2385,98.5952,99.2385,138916.0
2016-02-26 10:30:00,118.74,119.25,118.71,119.19,76258.0,99.2135,99.6396,99.1884,99.5895,76258.0
2016-02-26 11:00:00,119.2,119.29,118.61,118.61,76740.0,99.5978,99.673,99.1048,99.1048,76740.0
2016-02-26 11:30:00,118.55,118.81,118.26,118.29,85226.0,99.0547,99.2719,98.8124,98.8375,85226.0
2016-02-26 12:00:00,118.26,118.3,118.0,118.24,104547.0,98.8124,98.8458,98.5952,98.7957,104547.0
2016-02-26 12:30:00,118.28,118.48,118.18,118.4,49958.0,98.8291,98.9962,98.7455,98.9294,49958.0
2016-02-26 13:00:00,118.38,118.42,118.05,118.05,54189.0,98.9127,98.9461,98.6369,98.6369,54189.0
2016-02-26 13:30:00,118.06,118.33,118.05,118.31,82175.0,98.6453,98.8709,98.6369,98.8542,82175.0
2016-02-26 14:00:00,118.32,118.42,117.91,118.07,74672.0,98.8625,98.9461,98.52,98.6536,74672.0
2016-02-26 14:30:00,118.04,118.04,117.47,117.59,62198.0,98.6286,98.6286,98.1523,98.2526,62198.0
2016-02-26 15:00:00,117.59,117.95,117.57,117.62,126750.0,98.2526,98.5534,98.2359,98.2776,126750.0
2016-02-26 15:30:00,117.63,117.83,117.5,117.51,171756.0,98.286,98.4531,98.1774,98.1857,171756.0
2016-02-29 09:30:00,117.0,117.45,116.02,116.57,80453.0,97.7596,98.1356,96.9408,97.4003,80453.0
2016-02-29 10:00:00,116.52,116.6,116.16,116.37,56851.0,97.3585,97.4254,97.0577,97.2332,56851.0
2016-02-29 10:30:00,116.41,116.82,115.88,116.53,84897.0,97.2666,97.6092,96.8238,97.3669,84897.0
2016-02-29 11:00:00,116.55,117.26,116.49,117.21,52438.0,97.3836,97.9768,97.3335,97.9351,52438.0
2016-02-29 11:30:00,117.17,117.57,117.14,117.52,56284.0,97.9016,98.2359,97.8766,98.1941,56284.0
2016-02-29 12:00:00,117.57,117.63,117.04,117.07,32701.0,98.2359,98.286,97.793,97.8181,32701.0
2016-02-29 12:30:00,117.11,117.17,116.84,116.96,44089.0,97.8515,97.9016,97.6259,97.7262,44089.0
2016-02-29 13:00:00,116.95,116.98,116.74,116.74,30417.0,97.7178,97.7429,97.5424,97.5424,30417.0
2016-02-29 13:30:00,116.72,116.98,116.63,116.93,37597.0,97.5256,97.7429,97.4504,97.7011,37597.0
2016-02-29 14:00:00,116.94,116.95,116.38,116.55,42342.0,97.7095,97.7178,97.2416,97.3836,42342.0
2016-02-29 14:30:00,116.57,116.57,116.23,116.27,61788.0,97.4003,97.4003,97.1162,97.1496,61788.0
2016-02-29 15:00:00,116.29,116.29,115.59,115.8,130044.0,97.1664,97.1664,96.5815,96.7569,130044.0
2016-02-29 15:30:00,115.78,116.03,115.48,115.53,323924.0,96.7402,96.9491,96.4896,96.5313,323924.0
2016-03-01 09:30:00,116.0,116.39,115.3,115.41,174022.0,96.924,97.2499,96.3392,96.4311,174022.0
2016-03-01 10:00:00,115.44,116.3,115.4,116.2,95292.0,96.4561,97.1747,96.4227,97.0912,95292.0
2016-03-01 10:30:00,116.19,116.42,115.92,116.15,61382.0,97.0828,97.275,96.8572,97.0494,61382.0
2016-03-01 11:00:00,116.13,116.83,116.12,116.74,69140.0,97.0327,97.6176,97.0243,97.5424,69140.0
2016-03-01 11:30:00,116.79,116.79,116.54,116.6,84371.0,97.5841,97.5841,97.3752,97.4254,84371.0
2016-03-01 12:00:00,116.61,117.02,116.57,116.97,56401.0,97.4337,97.7763,97.4003,97.7345,56401.0
2016-03-01 12:30:00,116.94,117.03,116.84,116.95,58788.0,97.7095,97.7847,97.6259,97.7178,58788.0
2016-03-01 13:00:00,116.93,117.19,116.82,117.04,65351.0,97.7011,97.9184,97.6092,97.793,65351.0
2016-03-01 13:30:00,117.08,117.32,117.08,117.19,51913.0,97.8264,98.027,97.8264,97.9184,51913.0
2016-03-01 14:00:00,117.16,117.18,116.7,116.82,83597.0,97.8933,97.91,97.5089,97.6092,83597.0
2016-03-01 14:30:00,116.84,117.12,116.81,117.11,79311.0,97.6259,97.8599,97.6008,97.8515,79311.0
2016-03-01 15:00:00,117.11,117.39,117.09,117.36,79558.0,97.8515,98.0855,97.8348,98.0604,79558.0
2016-03-01 15:30:00,117.32,117.71,117.27,117.69,241784.0,98.027,98.3528,97.9852,98.3361,241784.0
2016-03-02 09:30:00,117.11,117.6,116.93,117.36,74605.0,97.8515,98.2609,97.7011,98.0604,74605.0
2016-03-02 10:00:00,117.32,117.99,117.26,117.59,51509.0,98.027,98.5868,97.9768,98.2526,51509.0
2016-03-02 10:30:00,117.58,117.83,117.18,117.83,59394.0,98.2442,98.4531,97.91,98.4531,59394.0
2016-03-02 11:00:00,117.78,117.92,117.67,117.76,81272.0,98.4113,98.5283,98.3194,98.3946,81272.0
2016-03-02 11:30:00,117.76,117.94,117.32,117.46,71789.0,98.3946,98.545,98.027,98.144,71789.0
2016-03-02 12:00:00,117.48,117.63,117.25,117.63,29668.0,98.1607,98.286,97.9685,98.286,29668.0
2016-03-02 12:30:00,117.63,117.86,117.57,117.81,63148.0,98.286,98.4782,98.2359,98.4364,63148.0
2016-03-02 13:00:00,117.8,117.81,117.61,117.78,28907.0,98.428,98.4364,98.2693,98.4113,28907.0
2016-03-02 13:30:00,117.77,117.85,117.55,117.55,63772.0,98.403,98.4698,98.2192,98.2192,63772.0
2016-03-02 14:00:00,117.52,117.69,117.42,117.67,40988.0,98.1941,98.3361,98.1105,98.3194,40988.0
2016-03-02 14:30:00,117.65,117.97,117.65,117.82,46772.0,98.3027,98.5701,98.3027,98.4448,46772.0
2016-03-02 15:00:00,117.82,118.06,117.63,118.0,97656.0,98.4448,98.6453,98.286,98.5952,97656.0
2016-03-02 15:30:00,117.96,118.45,117.95,118.44,239861.0,98.5617,98.9711,98.5534,98.9628,239861.0
2016-03-03 09:30:00,118.5,118.5,117.58,117.93,58864.0,99.0129,99.0129,98.2442,98.5367,58864.0
2016-03-03 10:00:00,117.88,117.9,117.47,117.71,56031.0,98.4949,98.5116,98.1523,98.3528,56031.0
2016-03-03 10:30:00,117.7,117.85,117.49,117.6,46503.0,98.3445,98.4698,98.169,98.2609,46503.0
2016-03-03 11:00:00,117.62,117.73,117.04,117.11,54048.0,98.2776,98.3696,97.793,97.8515,54048.0
2016-03-03 11:30:00,117.11,117.58,117.05,117.58,44155.0,97.8515,98.2442,97.8014,98.2442,44155.0
2016-03-03 12:00:00,117.57,117.8,117.5,117.5,39923.0,98.2359,98.428,98.1774,98.1774,39923.0
2016-03-03 12:30:00,117.46,117.72,117.44,117.66,34681.0,98.144,98.3612,98.1272,98.3111,34681.0
2016-03-03 13:00:00,117.66,117.77,117.49,117.52,35639.0,98.3111,98.403,98.169,98.1941,35639.0
2016-03-03 13:30:00,117.53,117.94,117.51,117.84,39762.0,98.2024,98.545,98.1857,98.4615,39762.0
2016-03-03 14:00:00,117.86,117.97,117.73,117.88,39275.0,98.4782,98.5701,98.3696,98.4949,39275.0
2016-03-03 14:30:00,117.9,118.11,117.74,117.99,41003.0,98.5116,98.6871,98.3779,98.5868,41003.0
2016-03-03 15:00:00,117.99,118.07,117.67,117.84,69286.0,98.5868,98.6536,98.3194,98.4615,69286.0
2016-03-03 15:30:00,117.84,118.05,117.76,117.84,186411.0,98.4615,98.6369,98.3946,98.4615,186411.0
2016-03-04 09:30:00,117.66,117.71,115.83,116.43,237198.0,98.3111,98.3528,96.782,97.2833,237198.0
2016-03-04 10:00:00,116.44,116.81,116.35,116.57,81397.0,97.2917,97.6008,97.2165,97.4003,81397.0
2016-03-04 10:30:00,116.56,117.05,116.45,116.72,69558.0,97.392,97.8014,97.3,97.5256,69558.0
2016-03-04 11:00:00,116.76,117.42,116.75,116.95,54376.0,97.5591,98.1105,97.5507,97.7178,54376.0
2016-03-04 11:30:00,116.92,117.14,116.72,117.08,58678.0,97.6928,97.8766,97.5256,97.8264,58678.0
2016-03-04 12:00:00,117.03,117.35,116.92,117.21,45360.0,97.7847,98.052,97.6928,97.9351,45360.0
2016-03-04 12:30:00,117.22,117.36,116.98,117.23,47336.0,97.9434,98.0604,97.7429,97.9518,47336.0
2016-03-04 13:00:00,117.26,117.28,117.04,117.04,66946.0,97.9768,97.9936,97.793,97.793,66946.0
2016-03-04 13:30:00,117.03,117.45,116.87,117.31,68660.0,97.7847,98.1356,97.651,98.0186,68660.0
2016-03-04 14:00:00,117.31,117.35,117.06,117.17,80111.0,98.0186,98.052,97.8097,97.9016,80111.0
2016-03-04 14:30:00,117.15,117.3,116.85,116.9,66970.0,97.8849,98.0103,97.6343,97.676,66970.0
2016-03-04 15:00:00,116.9,117.36,116.81,117.34,240141.0,97.676,98.0604,97.6008,98.0437,240141.0
2016-03-04 15:30:00,117.32,117.38,117.09,117.18,241058.0,98.027,98.0771,97.8348,97.91,241058.0
2016-03-07 09:30:00,116.51,116.99,115.87,116.07,83956.0,97.3502,97.7512,96.8154,96.9825,83956.0
2016-03-07 10:00:00,116.05,116.53,116.02,116.24,56112.0,96.9658,97.3669,96.9408,97.1246,56112.0
2016-03-07 10:30:00,116.26,116.66,116.14,116.35,81833.0,97.1413,97.4755,97.041,97.2165,81833.0
2016-03-07 11:00:00,116.35,116.38,115.62,115.93,215275.0,97.2165,97.2416,96.6065,96.8656,215275.0
2016-03-07 11:30:00,115.92,116.38,115.75,116.15,143412.0,96.8572,97.2416,96.7152,97.0494,143412.0
2016-03-07 12:00:00,116.16,116.2,115.63,115.72,96818.0,97.0577,97.0912,96.6149,96.6901,96818.0
2016-03-07 12:30:00,115.72,116.16,115.6,116.14,124437.0,96.6901,97.0577,96.5898,97.041,124437.0
2016-03-07 13:00:00,116.13,116.62,115.93,116.45,82577.0,97.0327,97.4421,96.8656,97.3,82577.0
2016-03-07 13:30:00,116.41,116.78,116.26,116.7,96589.0,97.2666,97.5758,97.1413,97.5089,96589.0
2016-03-07 14:00:00,116.71,116.89,116.63,116.71,61884.0,97.5173,97.6677,97.4504,97.5173,61884.0
2016-03-07 14:30:00,116.72,116.87,116.61,116.8,101689.0,97.5256,97.651,97.4337,97.5925,101689.0
2016-03-07 15:00:00,116.83,117.17,116.7,117.15,87053.0,97.6176,97.9016,97.5089,97.8849,87053.0
2016-03-07 15:30:00,117.14,117.37,116.99,117.35,242149.0,97.8766,98.0688,97.7512,98.052,242149.0
2016-03-08 09:30:00,116.45,117.2,116.45,117.16,83744.0,97.3,97.9267,97.3,97.8933,83744.0
2016-03-08 10:00:00,117.16,117.72,117.12,117.18,74895.0,97.8933,98.3612,97.8599,97.91,74895.0
2016-03-08 10:30:00,117.13,117.28,116.52,116.61,54315.0,97.8682,97.9936,97.3585,97.4337,54315.0
2016-03-08 11:00:00,116.67,116.92,116.56,116.75,43565.0,97.4839,97.6928,97.392,97.5507,43565.0
2016-03-08 11:30:00,116.74,116.93,116.65,116.93,43098.0,97.5424,97.7011,97.4672,97.7011,43098.0
2016-03-08 12:00:00,116.94,117.5,116.78,117.1,51671.0,97.7095,98.1774,97.5758,97.8432,51671.0
2016-03-08 12:30:00,117.1,117.21,116.85,117.05,32001.0,97.8432,97.9351,97.6343,97.8014,32001.0
2016-03-08 13:00:00,117.07,117.23,116.88,117.04,37915.0,97.8181,97.9518,97.6593,97.793,37915.0
2016-03-08 13:30:00,117.0,117.18,116.89,117.13,42055.0,97.7596,97.91,97.6677,97.8682,42055.0
2016-03-08 14:00:00,117.13,117.23,116.78,116.81,53303.0,97.8682,97.9518,97.5758,97.6008,53303.0
2016-03-08 14:30:00,116.83,116.85,116.58,116.67,42804.0,97.6176,97.6343,97.4087,97.4839,42804.0
2016-03-08 15:00:00,116.7,116.73,116.42,116.42,53196.0,97.5089,97.534,97.275,97.275,53196.0
2016-03-08 15:30:00,116.43,116.6,116.25,116.3,224802.0,97.2833,97.4254,97.1329,97.1747,224802.0
2016-03-09 09:30:00,117.0,117.31,116.45,117.14,59820.0,97.7596,98.0186,97.3,97.8766,59820.0
2016-03-09 10:00:00,117.11,117.21,116.74,117.2,40590.0,97.8515,97.9351,97.5424,97.9267,40590.0
2016-03-09 10:30:00,117.23,117.33,116.49,116.75,45754.0,97.9518,98.0353,97.3335,97.5507,45754.0
2016-03-09 11:00:00,116.83,117.22,116.73,117.1,55657.0,97.6176,97.9434,97.534,97.8432,55657.0
2016-03-09 11:30:00,117.1,117.38,116.99,117.31,65214.0,97.8432,98.0771,97.7512,98.0186,65214.0
2016-03-09 12:00:00,117.3,117.48,117.16,117.16,47812.0,98.0103,98.1607,97.8933,97.8933,47812.0
2016-03-09 12:30:00,117.15,117.16,116.9,117.11,34963.0,97.8849,97.8933,97.676,97.8515,34963.0
2016-03-09 13:00:00,117.11,117.31,117.09,117.31,130133.0,97.8515,98.0186,97.8348,98.0186,130133.0
2016-03-09 13:30:00,117.29,117.7,117.27,117.62,54609.0,98.0019,98.3445,97.9852,98.2776,54609.0
2016-03-09 14:00:00,117.63,117.78,117.57,117.76,92283.0,98.286,98.4113,98.2359,98.3946,92283.0
2016-03-09 14:30:00,117.77,117.77,117.36,117.39,60910.0,98.403,98.403,98.0604,98.0855,60910.0
2016-03-09 15:00:00,117.4,117.56,117.26,117.54,66115.0,98.0938,98.2275,97.9768,98.2108,66115.0
2016-03-09 15:30:00,117.53,117.81,117.44,117.75,237131.0,98.2024,98.4364,98.1272,98.3863,237131.0
2016-03-10 09:30:00,117.97,118.65,117.48,118.54,112519.0,98.5701,99.1383,98.1607,99.0463,112519.0
2016-03-10 10:00:00,118.54,118.84,118.24,118.48,154971.0,99.0463,99.297,98.7957,98.9962,154971.0
2016-03-10 10:30:00,118.51,118.51,117.23,117.23,151868.0,99.0213,99.0213,97.9518,97.9518,151868.0
2016-03-10 11:00:00,117.2,117.8,117.08,117.74,117255.0,97.9267,98.428,97.8264,98.3779,117255.0
2016-03-10 11:30:00,117.72,117.72,117.1,117.43,119353.0,98.3612,98.3612,97.8432,98.1189,119353.0
2016-03-10 12:00:00,117.46,117.74,116.94,117.09,88801.0,98.144,98.3779,97.7095,97.8348,88801.0
2016-03-10 12:30:00,117.12,117.25,116.69,117.11,61303.0,97.8599,97.9685,97.5006,97.8515,61303.0
2016-03-10 13:00:00,117.11,117.22,116.8,117.17,58436.0,97.8515,97.9434,97.5925,97.9016,58436.0
2016-03-10 13:30:00,117.15,117.24,116.98,116.98,70020.0,97.8849,97.9601,97.7429,97.7429,70020.0
2016-03-10 14:00:00,116.97,117.1,116.7,117.06,57286.0,97.7345,97.8432,97.5089,97.8097,57286.0
2016-03-10 14:30:00,117.09,117.4,116.9,117.22,65238.0,97.8348,98.0938,97.676,97.9434,65238.0
2016-03-10 15:00:00,117.21,117.79,117.1,117.72,110875.0,97.9351,98.4197,97.8432,98.3612,110875.0
2016-03-10 15:30:00,117.75,117.84,117.35,117.58,172603.0,98.3863,98.4615,98.052,98.2442,172603.0
2016-03-11 09:30:00,118.75,119.0,118.02,118.88,158023.0,99.2218,99.4307,98.6119,99.3304,158023.0
2016-03-11 10:00:00,118.79,119.43,118.79,119.38,72404.0,99.2552,99.79,99.2552,99.7482,72404.0
2016-03-11 10:30:00,119.43,119.71,119.37,119.55,74265.0,99.79,100.0239,99.7399,99.8903,74265.0
2016-03-11 11:00:00,119.55,119.82,119.47,119.71,66287.0,99.8903,100.1159,99.8234,100.0239,66287.0
2016-03-11 11:30:00,119.67,119.71,119.48,119.56,70975.0,99.9905,100.0239,99.8318,99.8986,70975.0
2016-03-11 12:00:00,119.53,119.7,119.45,119.68,50290.0,99.8735,100.0156,99.8067,99.9989,50290.0
2016-03-11 12:30:00,119.67,119.68,119.41,119.45,48913.0,99.9905,99.9989,99.7733,99.8067,48913.0
2016-03-11 13:00:00,119.43,119.52,119.27,119.52,38836.0,99.79,99.8652,99.6563,99.8652,38836.0
2016-03-11 13:30:00,119.47,119.61,119.21,119.58,44590.0,99.8234,99.9404,99.6062,99.9153,44590.0
2016-03-11 14:00:00,119.53,119.55,119.24,119.35,41729.0,99.8735,99.8903,99.6312,99.7231,41729.0
2016-03-11 14:30:00,119.37,119.55,119.27,119.35,58695.0,99.7399,99.8903,99.6563,99.7231,58695.0
2016-03-11 15:00:00,119.35,119.82,119.33,119.78,59620.0,99.7231,100.1159,99.7064,100.0824,59620.0
2016-03-11 15:30:00,119.78,119.99,119.65,119.92,176798.0,100.0824,100.2579,99.9738,100.1994,176798.0
2016-03-14 09:30:00,119.28,119.99,118.8,119.62,244571.0,99.6647,100.2579,99.2636,99.9487,244571.0
2016-03-14 10:00:00,119.55,119.9,119.18,119.71,223433.0,99.8903,100.1827,99.5811,100.0239,223433.0
2016-03-14 10:30:00,119.68,119.77,119.31,119.48,157295.0,99.9989,100.0741,99.6897,99.8318,157295.0
2016-03-14 11:00:00,119.52,119.94,119.33,119.93,78082.0,99.8652,100.2161,99.7064,100.2078,78082.0
2016-03-14 11:30:00,119.91,119.92,119.71,119.74,54063.0,100.1911,100.1994,100.0239,100.049,54063.0
2016-03-14 12:00:00,119.75,119.91,119.71,119.87,79132.0,100.0574,100.1911,100.0239,100.1576,79132.0
2016-03-14 12:30:00,119.87,120.55,119.8,120.21,170615.0,100.1576,100.7258,100.0991,100.4417,170615.0
2016-03-14 13:00:00,120.19,120.2,119.88,119.99,59845.0,100.425,100.4334,100.166,100.2579,59845.0
2016-03-14 13:30:00,119.94,120.0,119.76,119.78,37096.0,100.2161,100.2663,100.0657,100.0824,37096.0
2016-03-14 14:00:00,119.78,119.92,119.67,119.87,79680.0,100.0824,100.1994,99.9905,100.1576,79680.0
2016-03-14 14:30:00,119.9,120.04,119.85,119.94,51682.0,100.1827,100.2997,100.1409,100.2161,51682.0
2016-03-14 15:00:00,119.96,120.07,119.84,120.06,96819.0,100.2328,100.3247,100.1326,100.3164,96819.0
2016-03-14 15:30:00,120.06,120.06,119.67,119.71,212716.0,100.3164,100.3164,99.9905,100.0239,212716.0
2016-03-15 09:30:00,118.53,119.13,115.5,118.6,196763.0,99.038,99.5393,96.5063,99.0965,196763.0
2016-03-15 10:00:00,118.65,120.0,118.64,119.99,120935.0,99.1383,100.2663,99.1299,100.2579,120935.0
2016-03-15 10:30:00,119.98,120.0,119.33,119.4,62375.0,100.2495,100.2663,99.7064,99.7649,62375.0
2016-03-15 11:00:00,119.4,119.93,119.39,119.57,87283.0,99.7649,100.2078,99.7566,99.907,87283.0
2016-03-15 11:30:00,119.59,119.64,119.44,119.53,55063.0,99.9237,99.9655,99.7983,99.8735,55063.0
2016-03-15 12:00:00,119.51,119.65,119.37,119.63,65454.0,99.8568,99.9738,99.7399,99.9571,65454.0
2016-03-15 12:30:00,119.63,119.63,119.21,119.21,57799.0,99.9571,99.9571,99.6062,99.6062,57799.0
2016-03-15 13:00:00,119.23,119.37,119.21,119.33,36603.0,99.6229,99.7399,99.6062,99.7064,36603.0
2016-03-15 13:30:00,119.33,119.61,119.31,119.45,46377.0,99.7064,99.9404,99.6897,99.8067,46377.0
2016-03-15 14:00:00,119.45,119.5,119.29,119.3,60084.0,99.8067,99.8485,99.673,99.6814,60084.0
2016-03-15 14:30:00,119.3,119.43,119.15,119.26,63926.0,99.6814,99.79,99.556,99.6479,63926.0
2016-03-15 15:00:00,119.27,119.38,119.25,119.28,62569.0,99.6563,99.7482,99.6396,99.6647,62569.0
2016-03-15 15:30:00,119.28,119.52,119.06,119.5,228408.0,99.6647,99.8652,99.4808,99.8485,228408.0
2016-03-16 09:30:00,119.0,119.62,118.86,119.33,92082.0,99.4307,99.9487,99.3137,99.7064,92082.0
2016-03-16 10:00:00,119.33,119.4,118.72,118.84,61100.0,99.7064,99.7649,99.1967,99.297,61100.0
2016-03-16 10:30:00,118.86,119.58,118.86,119.44,112693.0,99.3137,99.9153,99.3137,99.7983,112693.0
2016-03-16 11:00:00,119.44,119.83,119.18,119.75,57259.0,99.7983,100.1242,99.5811,100.0574,57259.0
2016-03-16 11:30:00,119.73,119.93,119.71,119.74,74649.0,100.0407,100.2078,100.0239,100.049,74649.0
2016-03-16 12:00:00,119.74,119.78,119.16,119.16,148803.0,100.049,100.0824,99.5644,99.5644,148803.0
2016-03-16 12:30:00,119.2,119.57,119.09,119.29,116223.0,99.5978,99.907,99.5059,99.673,116223.0
2016-03-16 13:00:00,119.28,119.53,119.05,119.21,120041.0,99.6647,99.8735,99.4725,99.6062,120041.0
2016-03-16 13:30:00,119.21,119.56,118.89,119.02,66024.0,99.6062,99.8986,99.3388,99.4474,66024.0
2016-03-16 14:00:00,119.12,119.66,119.02,119.57,104253.0,99.531,99.9822,99.4474,99.907,104253.0
2016-03-16 14:30:00,119.57,119.87,119.32,119.55,71272.0,99.907,100.1576,99.6981,99.8903,71272.0
2016-03-16 15:00:00,119.56,119.89,119.47,119.58,71742.0,99.8986,100.1743,99.8234,99.9153,71742.0
2016-03-16 15:30:00,119.6,119.89,119.4,119.45,199972.0,99.932,100.1743,99.7649,99.8067,199972.0
2016-03-17 09:30:00,119.5,119.61,119.08,119.61,63760.0,99.8485,99.9404,99.4975,99.9404,63760.0
2016-03-17 10:00:00,119.62,120.05,119.4,119.99,121960.0,99.9487,100.308,99.7649,100.2579,121960.0
2016-03-17 10:30:00,120.01,120.46,120.01,120.45,52976.0,100.2746,100.6506,100.2746,100.6423,52976.0
2016-03-17 11:00:00,120.46,120.85,120.35,120.79,48396.0,100.6506,100.9765,100.5587,100.9263,48396.0
2016-03-17 11:30:00,120.8,121.19,120.71,121.1,79837.0,100.9347,101.2606,100.8595,101.1854,79837.0
2016-03-17 12:00:00,121.06,121.08,120.76,120.87,33336.0,101.1519,101.1687,100.9013,100.9932,33336.0
2016-03-17 12:30:00,120.9,121.15,120.85,121.03,51906.0,101.0183,101.2271,100.9765,101.1269,51906.0
2016-03-17 13:00:00,121.06,121.06,120.84,120.95,53717.0,101.1519,101.1519,100.9681,101.06,53717.0
2016-03-17 13:30:00,120.95,121.17,120.91,121.11,60622.0,101.06,101.2439,101.0266,101.1937,60622.0
2016-03-17 14:00:00,121.11,121.49,121.07,121.26,94564.0,101.1937,101.5112,101.1603,101.3191,94564.0
2016-03-17 14:30:00,121.25,121.28,120.85,120.88,105431.0,101.3107,101.3358,100.9765,101.0015,105431.0
2016-03-17 15:00:00,120.88,121.1,120.71,121.09,172316.0,101.0015,101.1854,100.8595,101.177,172316.0
2016-03-17 15:30:00,121.11,121.27,120.99,121.02,194914.0,101.1937,101.3274,101.0935,101.1185,194914.0
2016-03-18 09:30:00,121.28,121.68,120.72,121.63,563506.0,101.3358,101.67,100.8679,101.6282,563506.0
2016-03-18 10:00:00,121.58,122.16,121.11,121.54,203997.0,101.5864,102.071,101.1937,101.553,203997.0
2016-03-18 10:30:00,121.54,121.79,121.49,121.54,60116.0,101.553,101.7619,101.5112,101.553,60116.0
2016-03-18 11:00:00,121.54,121.82,121.45,121.68,82059.0,101.553,101.787,101.4778,101.67,82059.0
2016-03-18 11:30:00,121.67,121.86,121.61,121.77,68032.0,101.6616,101.8204,101.6115,101.7452,68032.0
2016-03-18 12:00:00,121.74,121.91,121.65,121.69,90167.0,101.7201,101.8622,101.6449,101.6783,90167.0
2016-03-18 12:30:00,121.68,121.7,121.55,121.65,75676.0,101.67,101.6867,101.5614,101.6449,75676.0
2016-03-18 13:00:00,121.65,121.74,121.4,121.71,139246.0,101.6449,101.7201,101.436,101.695,139246.0
2016-03-18 13:30:00,121.72,121.83,121.47,121.73,102327.0,101.7034,101.7953,101.4945,101.7118,102327.0
2016-03-18 14:00:00,121.72,121.87,121.69,121.75,124288.0,101.7034,101.8287,101.6783,101.7285,124288.0
2016-03-18 14:30:00,121.76,121.99,121.71,121.84,125179.0,101.7368,101.929,101.695,101.8037,125179.0
2016-03-18 15:00:00,121.83,122.11,121.83,122.0,91793.0,101.7953,102.0293,101.7953,101.9374,91793.0
2016-03-18 15:30:00,122.01,122.54,121.82,122.39,477963.0,101.9457,102.3886,101.787,102.2632,477963.0
2016-03-21 09:30:00,121.96,122.27,121.67,121.8,92773.0,101.9039,102.163,101.6616,101.7702,92773.0
2016-03-21 10:00:00,121.82,122.07,121.51,121.56,80013.0,101.787,101.9958,101.5279,101.5697,80013.0
2016-03-21 10:30:00,121.53,121.66,121.39,121.46,54381.0,101.5446,101.6533,101.4277,101.4862,54381.0
2016-03-21 11:00:00,121.46,121.48,121.14,121.28,60539.0,101.4862,101.5029,101.2188,101.3358,60539.0
2016-03-21 11:30:00,121.31,121.38,121.17,121.17,40000.0,101.3608,101.4193,101.2439,101.2439,40000.0
2016-03-21 12:00:00,121.16,121.18,120.84,120.98,56042.0,101.2355,101.2522,100.9681,101.0851,56042.0
2016-03-21 12:30:00,120.96,121.15,120.94,121.06,49578.0,101.0684,101.2271,101.0517,101.1519,49578.0
2016-03-21 13:00:00,121.07,121.41,121.03,121.39,43223.0,101.1603,101.4444,101.1269,101.4277,43223.0
2016-03-21 13:30:00,121.36,121.44,121.29,121.4,63061.0,101.4026,101.4694,101.3441,101.436,63061.0
2016-03-21 14:00:00,121.41,121.46,121.33,121.35,76253.0,101.4444,101.4862,101.3775,101.3942,76253.0
2016-03-21 14:30:00,121.37,121.5,121.27,121.44,119374.0,101.411,101.5196,101.3274,101.4694,119374.0
2016-03-21 15:00:00,121.44,121.68,121.38,121.52,175811.0,101.4694,101.67,101.4193,101.5363,175811.0
2016-03-21 15:30:00,121.52,121.52,121.3,121.34,207311.0,101.5363,101.5363,101.3525,101.3859,207311.0
2016-03-22 09:30:00,121.11,121.19,120.47,120.68,105443.0,101.1937,101.2606,100.659,100.8344,105443.0
2016-03-22 10:00:00,120.7,120.83,120.59,120.82,51886.0,100.8511,100.9598,100.7592,100.9514,51886.0
2016-03-22 10:30:00,120.82,120.89,120.7,120.8,45125.0,100.9514,101.0099,100.8511,100.9347,45125.0
2016-03-22 11:00:00,120.78,120.81,120.7,120.76,39218.0,100.918,100.9431,100.8511,100.9013,39218.0
2016-03-22 11:30:00,120.72,120.76,120.57,120.67,92886.0,100.8679,100.9013,100.7425,100.8261,92886.0
2016-03-22 12:00:00,120.66,120.87,120.59,120.87,33665.0,100.8177,100.9932,100.7592,100.9932,33665.0
2016-03-22 12:30:00,120.85,120.97,120.78,120.93,63650.0,100.9765,101.0767,100.918,101.0433,63650.0
2016-03-22 13:00:00,120.95,120.95,120.77,120.83,88956.0,101.06,101.06,100.9096,100.9598,88956.0
2016-03-22 13:30:00,120.83,120.84,120.67,120.75,76078.0,100.9598,100.9681,100.8261,100.8929,76078.0
2016-03-22 14:00:00,120.76,120.78,120.58,120.61,52405.0,100.9013,100.918,100.7509,100.7759,52405.0
2016-03-22 14:30:00,120.58,120.68,120.47,120.48,56175.0,100.7509,100.8344,100.659,100.6673,56175.0
2016-03-22 15:00:00,120.47,120.48,120.0,120.26,84558.0,100.659,100.6673,100.2663,100.4835,84558.0
2016-03-22 15:30:00,120.26,120.39,120.11,120.14,329228.0,100.4835,100.5921,100.3582,100.3832,329228.0
2016-03-23 09:30:00,120.1,120.23,119.3,119.52,121167.0,100.3498,100.4584,99.6814,99.8652,121167.0
2016-03-23 10:00:00,119.54,119.83,119.3,119.34,85876.0,99.8819,100.1242,99.6814,99.7148,85876.0
2016-03-23 10:30:00,119.31,119.78,119.2,119.58,147665.0,99.6897,100.0824,99.5978,99.9153,147665.0
2016-03-23 11:00:00,119.58,119.74,119.38,119.46,72513.0,99.9153,100.049,99.7482,99.8151,72513.0
2016-03-23 11:30:00,119.44,119.53,119.25,119.37,51218.0,99.7983,99.8735,99.6396,99.7399,51218.0
2016-03-23 12:00:00,119.35,119.55,119.29,119.55,49909.0,99.7231,99.8903,99.673,99.8903,49909.0
2016-03-23 12:30:00,119.58,119.66,119.4,119.57,39398.0,99.9153,99.9822,99.7649,99.907,39398.0
2016-03-23 13:00:00,119.55,119.59,119.27,119.37,79992.0,99.8903,99.9237,99.6563,99.7399,79992.0
2016-03-23 13:30:00,119.38,119.38,118.98,119.12,111287.0,99.7482,99.7482,99.414,99.531,111287.0
2016-03-23 14:00:00,119.15,119.5,119.08,119.5,106893.0,99.556,99.8485,99.4975,99.8485,106893.0
2016-03-23 14:30:00,119.51,119.64,119.24,119.26,65150.0,99.8568,99.9655,99.6312,99.6479,65150.0
2016-03-23 15:00:00,119.26,119.41,119.18,119.31,71584.0,99.6479,99.7733,99.5811,99.6897,71584.0
2016-03-23 15:30:00,119.32,119.74,119.31,119.55,284852.0,99.6981,100.049,99.6897,99.8903,284852.0
2016-03-24 09:30:00,119.31,119.31,118.73,119.22,67427.0,99.6897,99.6897,99.2051,99.6145,67427.0
2016-03-24 10:00:00,119.22,119.57,119.0,119.53,69684.0,99.6145,99.907,99.4307,99.8735,69684.0
2016-03-24 10:30:00,119.53,119.99,119.51,119.91,84758.0,99.8735,100.2579,99.8568,100.1911,84758.0
2016-03-24 11:00:00,119.84,119.9,119.24,119.36,93181.0,100.1326,100.1827,99.6312,99.7315,93181.0
2016-03-24 11:30:00,119.36,119.51,119.01,119.07,64836.0,99.7315,99.8568,99.4391,99.4892,64836.0
2016-03-24 12:00:00,119.04,119.17,118.93,118.98,61030.0,99.4641,99.5727,99.3722,99.414,61030.0
2016-03-24 12:30:00,118.97,119.02,118.59,118.64,78917.0,99.4056,99.4474,99.0881,99.1299,78917.0
2016-03-24 13:00:00,118.64,119.01,118.49,119.01,74986.0,99.1299,99.4391,99.0046,99.4391,74986.0
2016-03-24 13:30:00,119.0,119.1,118.89,118.93,39735.0,99.4307,99.5143,99.3388,99.3722,39735.0
2016-03-24 14:00:00,118.93,119.13,118.83,119.12,49403.0,99.3722,99.5393,99.2887,99.531,49403.0
2016-03-24 14:30:00,119.09,119.41,119.09,119.31,47338.0,99.5059,99.7733,99.5059,99.6897,47338.0
2016-03-24 15:00:00,119.32,119.48,119.15,119.46,39299.0,99.6981,99.8318,99.556,99.8151,39299.0
2016-03-24 15:30:00,119.44,119.66,119.38,119.6,126936.0,99.7983,99.9822,99.7482,99.932,126936.0
2016-03-28 09:30:00,119.61,119.99,119.18,119.26,84819.0,99.9404,100.2579,99.5811,99.6479,84819.0
2016-03-28 10:00:00,119.28,119.42,119.03,119.35,72946.0,99.6647,99.7816,99.4558,99.7231,72946.0
2016-03-28 10:30:00,119.36,119.59,118.97,119.06,100798.0,99.7315,99.9237,99.4056,99.4808,100798.0
2016-03-28 11:00:00,119.13,119.4,119.01,119.37,63736.0,99.5393,99.7649,99.4391,99.7399,63736.0
2016-03-28 11:30:00,119.39,119.45,119.21,119.24,29485.0,99.7566,99.8067,99.6062,99.6312,29485.0
2016-03-28 12:00:00,119.25,119.29,119.12,119.13,48980.0,99.6396,99.673,99.531,99.5393,48980.0
2016-03-28 12:30:00,119.12,119.46,119.09,119.39,45685.0,99.531,99.8151,99.5059,99.7566,45685.0
2016-03-28 13:00:00,119.41,119.41,119.18,119.18,29025.0,99.7733,99.7733,99.5811,99.5811,29025.0
2016-03-28 13:30:00,119.21,119.42,119.14,119.39,57928.0,99.6062,99.7816,99.5477,99.7566,57928.0
2016-03-28 14:00:00,119.4,119.51,119.29,119.33,93087.0,99.7649,99.8568,99.673,99.7064,93087.0
2016-03-28 14:30:00,119.32,119.37,119.06,119.1,64354.0,99.6981,99.7399,99.4808,99.5143,64354.0
2016-03-28 15:00:00,119.14,119.39,119.09,119.28,85763.0,99.5477,99.7566,99.5059,99.6647,85763.0
2016-03-28 15:30:00,119.27,119.4,119.1,119.24,211991.0,99.6563,99.7649,99.5143,99.6312,211991.0
2016-03-29 09:30:00,118.55,118.77,118.17,118.63,70889.0,99.6104,99.7953,99.2912,99.6777,70889.0
2016-03-29 10:00:00,118.67,118.97,118.56,118.56,40639.0,99.7113,99.9633,99.6188,99.6188,40639.0
2016-03-29 10:30:00,118.56,118.66,118.3,118.41,41762.0,99.6188,99.7029,99.4004,99.4928,41762.0
2016-03-29 11:00:00,118.44,118.57,118.2,118.24,57182.0,99.518,99.6273,99.3164,99.35,57182.0
2016-03-29 11:30:00,118.24,118.29,117.95,118.13,60848.0,99.35,99.392,99.1063,99.2575,60848.0
2016-03-29 12:00:00,118.09,118.74,118.07,118.73,29608.0,99.2239,99.7701,99.2071,99.7617,29608.0
2016-03-29 12:30:00,118.77,119.17,118.75,119.01,39820.0,99.7953,100.1314,99.7785,99.997,39820.0
2016-03-29 13:00:00,119.01,119.1,118.65,118.66,39248.0,99.997,100.0726,99.6945,99.7029,39248.0
2016-03-29 13:30:00,118.65,118.99,118.52,118.81,35272.0,99.6945,99.9802,99.5852,99.8289,35272.0
2016-03-29 14:00:00,118.79,119.11,118.76,119.09,41623.0,99.8121,100.081,99.7869,100.0642,41623.0
2016-03-29 14:30:00,119.09,119.16,118.97,119.06,43588.0,100.0642,100.123,99.9633,100.039,43588.0
2016-03-29 15:00:00,119.07,119.48,119.02,119.48,56896.0,100.0474,100.3919,100.0054,100.3919,56896.0
2016-03-29 15:30:00,119.45,119.47,119.19,119.41,137819.0,100.3667,100.3835,100.1482,100.3331,137819.0
2016-03-30 09:30:00,119.91,120.0,119.34,119.64,65031.0,100.7532,100.8288,100.2742,100.5263,65031.0
2016-03-30 10:00:00,119.62,119.9,119.54,119.65,54458.0,100.5095,100.7448,100.4423,100.5347,54458.0
2016-03-30 10:30:00,119.69,120.33,119.66,119.93,73413.0,100.5683,101.1061,100.5431,100.77,73413.0
2016-03-30 11:00:00,119.93,120.06,119.76,119.87,56369.0,100.77,100.8792,100.6271,100.7196,56369.0
2016-03-30 11:30:00,119.87,119.93,119.69,119.93,47045.0,100.7196,100.77,100.5683,100.77,47045.0
2016-03-30 12:00:00,119.92,120.14,119.78,119.78,55826.0,100.7616,100.9464,100.6439,100.6439,55826.0
2016-03-30 12:30:00,119.78,119.84,119.49,119.63,39090.0,100.6439,100.6944,100.4003,100.5179,39090.0
2016-03-30 13:00:00,119.65,119.76,119.42,119.49,44873.0,100.5347,100.6271,100.3415,100.4003,44873.0
2016-03-30 13:30:00,119.5,119.59,119.38,119.59,71724.0,100.4087,100.4843,100.3078,100.4843,71724.0
2016-03-30 14:00:00,119.54,119.82,119.53,119.69,51721.0,100.4423,100.6776,100.4339,100.5683,51721.0
2016-03-30 14:30:00,119.71,119.89,119.68,119.84,77700.0,100.5851,100.7364,100.5599,100.6944,77700.0
2016-03-30 15:00:00,119.83,119.99,119.81,119.95,58158.0,100.686,100.8204,100.6691,100.7868,58158.0
2016-03-30 15:30:00,119.94,119.98,119.7,119.78,146600.0,100.7784,100.812,100.5767,100.6439,146600.0
2016-03-31 09:30:00,119.57,119.97,119.45,119.55,53129.0,100.4675,100.8036,100.3667,100.4507,53129.0
2016-03-31 10:00:00,119.56,119.76,119.4,119.48,37367.0,100.4591,100.6271,100.3246,100.3919,37367.0
2016-03-31 10:30:00,119.48,119.67,119.29,119.63,38603.0,100.3919,100.5515,100.2322,100.5179,38603.0
2016-03-31 11:00:00,119.58,119.69,119.52,119.69,72015.0,100.4759,100.5683,100.4255,100.5683,72015.0
2016-03-31 11:30:00,119.66,119.81,119.59,119.73,72055.0,100.5431,100.6691,100.4843,100.6019,72055.0
2016-03-31 12:00:00,119.76,119.91,119.71,119.91,40463.0,100.6271,100.7532,100.5851,100.7532,40463.0
2016-03-31 12:30:00,119.89,120.01,119.77,119.79,60750.0,100.7364,100.8372,100.6355,100.6523,60750.0
2016-03-31 13:00:00,119.82,119.95,119.72,119.83,32455.0,100.6776,100.7868,100.5935,100.686,32455.0
2016-03-31 13:30:00,119.85,119.88,119.61,119.84,53887.0,100.7028,100.728,100.5011,100.6944,53887.0
2016-03-31 14:00:00,119.77,119.78,119.51,119.52,51819.0,100.6355,100.6439,100.4171,100.4255,51819.0
2016-03-31 14:30:00,119.53,119.57,119.36,119.4,79233.0,100.4339,100.4675,100.291,100.3246,79233.0
2016-03-31 15:00:00,119.39,119.54,119.25,119.48,69198.0,100.3162,100.4423,100.1986,100.3919,69198.0
2016-03-31 15:30:00,119.5,119.59,119.19,119.27,219308.0,100.4087,100.4843,100.1482,100.2154,219308.0
2016-04-01 09:30:00,118.74,119.18,118.45,119.16,81375.0,99.7701,100.1398,99.5264,100.123,81375.0
2016-04-01 10:00:00,119.16,120.08,119.15,119.86,86715.0,100.123,100.896,100.1146,100.7112,86715.0
2016-04-01 10:30:00,119.86,120.33,119.71,119.88,68221.0,100.7112,101.1061,100.5851,100.728,68221.0
2016-04-01 11:00:00,119.83,119.99,119.56,119.75,66489.0,100.686,100.8204,100.4591,100.6187,66489.0
2016-04-01 11:30:00,119.78,120.27,119.76,120.01,62119.0,100.6439,101.0557,100.6271,100.8372,62119.0
2016-04-01 12:00:00,120.03,120.18,119.97,120.09,54442.0,100.854,100.98,100.8036,100.9044,54442.0
2016-04-01 12:30:00,120.1,120.26,119.96,120.1,43244.0,100.9128,101.0473,100.7952,100.9128,43244.0
2016-04-01 13:00:00,120.07,120.3,119.89,120.28,41154.0,100.8876,101.0809,100.7364,101.0641,41154.0
2016-04-01 13:30:00,120.28,120.56,120.2,120.43,65837.0,101.0641,101.2993,100.9968,101.1901,65837.0
2016-04-01 14:00:00,120.48,120.54,120.3,120.38,51574.0,101.2321,101.2825,101.0809,101.1481,51574.0
2016-04-01 14:30:00,120.4,120.71,120.38,120.6,47058.0,101.1649,101.4254,101.1481,101.3329,47058.0
2016-04-01 15:00:00,120.56,120.76,120.56,120.67,85707.0,101.2993,101.4674,101.2993,101.3918,85707.0
2016-04-01 15:30:00,120.67,121.03,120.63,120.86,172121.0,101.3918,101.6942,101.3581,101.5514,172121.0
2016-04-04 09:30:00,123.0,123.14,120.84,121.39,351392.0,103.3495,103.4671,101.5346,101.9967,351392.0
2016-04-04 10:00:00,121.4,121.66,121.18,121.37,176145.0,102.0051,102.2236,101.8203,101.9799,176145.0
2016-04-04 10:30:00,121.41,121.61,120.42,120.58,183901.0,102.0135,102.1816,101.1817,101.3161,183901.0
2016-04-04 11:00:00,120.61,121.1,120.55,120.65,203348.0,101.3413,101.7531,101.2909,101.3749,203348.0
2016-04-04 11:30:00,120.65,120.81,120.42,120.55,129157.0,101.3749,101.5094,101.1817,101.2909,129157.0
2016-04-04 12:00:00,120.6,120.97,120.56,120.86,124368.0,101.3329,101.6438,101.2993,101.5514,124368.0
2016-04-04 12:30:00,120.85,121.31,120.73,121.0,86483.0,101.543,101.9295,101.4422,101.669,86483.0
2016-04-04 13:00:00,121.0,121.21,120.81,121.0,84956.0,101.669,101.8455,101.5094,101.669,84956.0
2016-04-04 13:30:00,121.0,121.0,120.56,120.56,77159.0,101.669,101.669,101.2993,101.2993,77159.0
2016-04-04 14:00:00,120.58,120.83,120.3,120.71,60473.0,101.3161,101.5262,101.0809,101.4254,60473.0
2016-04-04 14:30:00,120.68,120.91,120.54,120.61,59353.0,101.4002,101.5934,101.2825,101.3413,59353.0
2016-04-04 15:00:00,120.62,120.74,120.3,120.32,119845.0,101.3497,101.4506,101.0809,101.0977,119845.0
2016-04-04 15:30:00,120.33,120.69,120.33,120.59,178677.0,101.1061,101.4086,101.1061,101.3245,178677.0
2016-04-05 09:30:00,119.99,120.0,118.12,118.39,196975.0,100.8204,100.8288,99.2491,99.476,196975.0
2016-04-05 10:00:00,118.38,118.83,118.03,118.23,122032.0,99.4676,99.8457,99.1735,99.3416,122032.0
2016-04-05 10:30:00,118.23,118.31,117.61,117.78,120999.0,99.3416,99.4088,98.8206,98.9635,120999.0
2016-04-05 11:00:00,117.8,118.28,117.7,118.18,107426.0,98.9803,99.3836,98.8962,99.2996,107426.0
2016-04-05 11:30:00,118.19,118.26,117.86,117.93,93535.0,99.308,99.3668,99.0307,99.0895,93535.0
2016-04-05 12:00:00,117.96,118.42,117.89,118.29,105450.0,99.1147,99.5012,99.0559,99.392,105450.0
2016-04-05 12:30:00,118.32,118.33,117.75,117.78,60409.0,99.4172,99.4256,98.9383,98.9635,60409.0
2016-04-05 13:00:00,117.75,118.1,117.73,118.07,63517.0,98.9383,99.2323,98.9214,99.2071,63517.0
2016-04-05 13:30:00,118.09,118.31,117.64,118.08,82578.0,99.2239,99.4088,98.8458,99.2155,82578.0
2016-04-05 14:00:00,118.08,118.52,117.97,118.48,89586.0,99.2155,99.5852,99.1231,99.5516,89586.0
2016-04-05 14:30:00,118.47,118.51,118.21,118.21,68009.0,99.5432,99.5768,99.3248,99.3248,68009.0
2016-04-05 15:00:00,118.23,118.25,117.86,117.98,91591.0,99.3416,99.3584,99.0307,99.1315,91591.0
2016-04-05 15:30:00,117.99,118.36,117.79,117.99,270075.0,99.1399,99.4508,98.9719,99.1399,270075.0
2016-04-06 09:30:00,117.99,118.51,117.54,117.91,98341.0,99.1399,99.5768,98.7618,99.0727,98341.0
2016-04-06 10:00:00,117.91,118.29,117.61,117.78,96317.0,99.0727,99.392,98.8206,98.9635,96317.0
2016-04-06 10:30:00,117.82,118.82,117.59,118.76,204722.0,98.9971,99.8373,98.8038,99.7869,204722.0
2016-04-06 11:00:00,118.76,119.32,118.76,118.83,149854.0,99.7869,100.2574,99.7869,99.8457,149854.0
2016-04-06 11:30:00,118.84,119.18,118.77,118.95,118223.0,99.8541,100.1398,99.7953,99.9465,118223.0
2016-04-06 12:00:00,118.97,119.06,118.72,118.86,87848.0,99.9633,100.039,99.7533,99.8709,87848.0
2016-04-06 12:30:00,118.88,118.93,118.59,118.59,73206.0,99.8877,99.9297,99.6441,99.6441,73206.0
2016-04-06 13:00:00,118.63,118.91,118.6,118.71,67569.0,99.6777,99.9129,99.6525,99.7449,67569.0
2016-04-06 13:30:00,118.68,119.08,118.67,118.88,57396.0,99.7197,100.0558,99.7113,99.8877,57396.0
2016-04-06 14:00:00,118.89,119.06,118.4,118.43,107358.0,99.8961,100.039,99.4844,99.5096,107358.0
2016-04-06 14:30:00,118.44,118.57,118.27,118.53,75362.0,99.518,99.6273,99.3752,99.5936,75362.0
2016-04-06 15:00:00,118.5,119.24,118.5,118.99,120802.0,99.5684,100.1902,99.5684,99.9802,120802.0
2016-04-06 15:30:00,118.95,119.29,118.93,119.18,201546.0,99.9465,100.2322,99.9297,100.1398,201546.0
2016-04-07 09:30:00,118.32,118.77,117.85,118.44,93615.0,99.4172,99.7953,99.0223,99.518,93615.0
2016-04-07 10:00:00,118.44,118.61,118.13,118.13,71506.0,99.518,99.6609,99.2575,99.2575,71506.0
2016-04-07 10:30:00,118.09,118.18,117.88,117.95,46526.0,99.2239,99.2996,99.0475,99.1063,46526.0
2016-04-07 11:00:00,117.93,118.25,117.87,118.14,67420.0,99.0895,99.3584,99.0391,99.2659,67420.0
2016-04-07 11:30:00,118.18,118.37,117.91,117.96,37992.0,99.2996,99.4592,99.0727,99.1147,37992.0
2016-04-07 12:00:00,117.96,118.06,117.75,117.82,91722.0,99.1147,99.1987,98.9383,98.9971,91722.0
2016-04-07 12:30:00,117.83,118.24,117.73,118.2,55329.0,99.0055,99.35,98.9214,99.3164,55329.0
2016-04-07 13:00:00,118.19,118.55,118.16,118.31,58537.0,99.308,99.6104,99.2828,99.4088,58537.0
2016-04-07 13:30:00,118.31,118.42,117.81,117.88,48086.0,99.4088,99.5012,98.9887,99.0475,48086.0
2016-04-07 14:00:00,117.88,117.89,117.45,117.66,70183.0,99.0475,99.0559,98.6862,98.8626,70183.0
2016-04-07 14:30:00,117.63,117.78,117.25,117.33,77085.0,98.8374,98.9635,98.5181,98.5854,77085.0
2016-04-07 15:00:00,117.31,117.76,117.23,117.64,79526.0,98.5685,98.9467,98.5013,98.8458,79526.0
2016-04-07 15:30:00,117.64,117.88,117.48,117.68,205384.0,98.8458,99.0475,98.7114,98.8794,205384.0
2016-04-08 09:30:00,118.51,119.28,118.14,119.01,100227.0,99.5768,100.2238,99.2659,99.997,100227.0
2016-04-08 10:00:00,119.02,119.18,118.81,119.15,58032.0,100.0054,100.1398,99.8289,100.1146,58032.0
2016-04-08 10:30:00,119.11,119.19,118.69,118.75,133483.0,100.081,100.1482,99.7281,99.7785,133483.0
2016-04-08 11:00:00,118.76,119.1,118.58,118.87,169976.0,99.7869,100.0726,99.6357,99.8793,169976.0
2016-04-08 11:30:00,118.85,118.85,118.28,118.6,61399.0,99.8625,99.8625,99.3836,99.6525,61399.0
2016-04-08 12:00:00,118.64,119.19,118.61,118.67,68328.0,99.6861,100.1482,99.6609,99.7113,68328.0
2016-04-08 12:30:00,118.67,118.94,118.49,118.92,52959.0,99.7113,99.9381,99.56,99.9213,52959.0
2016-04-08 13:00:00,118.87,118.96,118.67,118.75,38798.0,99.8793,99.9549,99.7113,99.7785,38798.0
2016-04-08 13:30:00,118.73,119.08,118.72,119.07,56308.0,99.7617,100.0558,99.7533,100.0474,56308.0
2016-04-08 14:00:00,119.04,119.16,118.9,119.11,70206.0,100.0222,100.123,99.9045,100.081,70206.0
2016-04-08 14:30:00,119.09,119.19,118.9,119.03,103840.0,100.0642,100.1482,99.9045,100.0138,103840.0
2016-04-08 15:00:00,119.0,119.0,118.36,118.47,74742.0,99.9886,99.9886,99.4508,99.5432,74742.0
2016-04-08 15:30:00,118.44,118.88,118.35,118.84,153963.0,99.518,99.8877,99.4424,99.8541,153963.0
2016-04-11 09:30:00,118.83,120.09,118.71,119.59,92967.0,99.8457,100.9044,99.7449,100.4843,92967.0
2016-04-11 10:00:00,119.62,120.0,119.46,119.77,139946.0,100.5095,100.8288,100.3751,100.6355,139946.0
2016-04-11 10:30:00,119.79,119.88,119.29,119.38,109288.0,100.6523,100.728,100.2322,100.3078,109288.0
2016-04-11 11:00:00,119.32,119.43,119.01,119.06,122458.0,100.2574,100.3499,99.997,100.039,122458.0
2016-04-11 11:30:00,119.09,119.09,118.6,119.08,78127.0,100.0642,100.0642,99.6525,100.0558,78127.0
2016-04-11 12:00:00,119.11,119.19,118.85,118.98,41659.0,100.081,100.1482,99.8625,99.9717,41659.0
2016-04-11 12:30:00,118.96,119.17,118.79,119.13,31959.0,99.9549,100.1314,99.8121,100.0978,31959.0
2016-04-11 13:00:00,119.16,119.16,118.85,118.85,48871.0,100.123,100.123,99.8625,99.8625,48871.0
2016-04-11 13:30:00,118.88,119.08,118.81,119.01,45051.0,99.8877,100.0558,99.8289,99.997,45051.0
2016-04-11 14:00:00,119.02,119.14,118.71,119.04,66494.0,100.0054,100.1062,99.7449,100.0222,66494.0
2016-04-11 14:30:00,119.05,119.15,118.88,119.01,59117.0,100.0306,100.1146,99.8877,99.997,59117.0
2016-04-11 15:00:00,119.04,119.09,118.77,118.77,51844.0,100.0222,100.0642,99.7953,99.7953,51844.0
2016-04-11 15:30:00,118.81,118.99,118.59,118.73,396134.0,99.8289,99.9802,99.6441,99.7617,396134.0
2016-04-12 09:30:00,118.44,118.94,118.23,118.59,81542.0,99.518,99.9381,99.3416,99.6441,81542.0
2016-04-12 10:00:00,118.52,118.59,117.88,118.06,103005.0,99.5852,99.6441,99.0475,99.1987,103005.0
2016-04-12 10:30:00,118.06,118.76,118.04,118.75,160015.0,99.1987,99.7869,99.1819,99.7785,160015.0
2016-04-12 11:00:00,118.73,119.0,118.6,118.92,65352.0,99.7617,99.9886,99.6525,99.9213,65352.0
2016-04-12 11:30:00,118.95,119.01,118.71,118.92,58947.0,99.9465,99.997,99.7449,99.9213,58947.0
2016-04-12 12:00:00,118.93,118.96,118.76,118.94,32841.0,99.9297,99.9549,99.7869,99.9381,32841.0
2016-04-12 12:30:00,118.95,119.16,118.93,119.05,32107.0,99.9465,100.123,99.9297,100.0306,32107.0
2016-04-12 13:00:00,119.04,119.17,118.94,119.11,52215.0,100.0222,100.1314,99.9381,100.081,52215.0
2016-04-12 13:30:00,119.09,119.21,118.87,119.17,45789.0,100.0642,100.165,99.8793,100.1314,45789.0
2016-04-12 14:00:00,119.15,119.18,118.84,119.02,93702.0,100.1146,100.1398,99.8541,100.0054,93702.0
2016-04-12 14:30:00,119.03,119.39,118.99,119.34,115371.0,100.0138,100.3162,99.9802,100.2742,115371.0
2016-04-12 15:00:00,119.33,119.57,119.33,119.53,64856.0,100.2658,100.4675,100.2658,100.4339,64856.0
2016-04-12 15:30:00,119.54,119.73,119.25,119.44,230258.0,100.4423,100.6019,100.1986,100.3583,230258.0
2016-04-13 09:30:00,120.13,120.6,119.55,119.6,153476.0,100.938,101.3329,100.4507,100.4927,153476.0
2016-04-13 10:00:00,119.61,119.8,119.34,119.5,115400.0,100.5011,100.6607,100.2742,100.4087,115400.0
2016-04-13 10:30:00,119.51,119.59,119.16,119.27,82779.0,100.4171,100.4843,100.123,100.2154,82779.0
2016-04-13 11:00:00,119.27,119.69,119.27,119.68,57459.0,100.2154,100.5683,100.2154,100.5599,57459.0
2016-04-13 11:30:00,119.72,120.31,119.72,119.92,77668.0,100.5935,101.0893,100.5935,100.7616,77668.0
2016-04-13 12:00:00,119.94,120.1,119.68,119.85,36420.0,100.7784,100.9128,100.5599,100.7028,36420.0
2016-04-13 12:30:00,119.87,120.0,119.77,119.9,38890.0,100.7196,100.8288,100.6355,100.7448,38890.0
2016-04-13 13:00:00,119.91,120.05,119.79,120.0,45512.0,100.7532,100.8708,100.6523,100.8288,45512.0
2016-04-13 13:30:00,120.03,120.46,120.03,120.43,81687.0,100.854,101.2153,100.854,101.1901,81687.0
2016-04-13 14:00:00,120.42,120.45,120.1,120.13,90497.0,101.1817,101.2069,100.9128,100.938,90497.0
2016-04-13 14:30:00,120.14,120.22,120.01,120.04,87225.0,100.9464,101.0136,100.8372,100.8624,87225.0
2016-04-13 15:00:00,120.04,120.52,120.01,120.51,98307.0,100.8624,101.2657,100.8372,101.2573,98307.0
2016-04-13 15:30:00,120.5,120.68,120.43,120.54,223321.0,101.2489,101.4002,101.1901,101.2825,223321.0
2016-04-14 09:30:00,120.49,121.47,120.09,120.27,192791.0,101.2405,102.0639,100.9044,101.0557,192791.0
2016-04-14 10:00:00,120.34,120.7,120.25,120.58,63875.0,101.1145,101.417,101.0389,101.3161,63875.0
2016-04-14 10:30:00,120.55,120.61,120.07,120.52,42731.0,101.2909,101.3413,100.8876,101.2657,42731.0
2016-04-14 11:00:00,120.56,120.81,120.45,120.58,77716.0,101.2993,101.5094,101.2069,101.3161,77716.0
2016-04-14 11:30:00,120.63,120.98,120.63,120.73,47699.0,101.3581,101.6522,101.3581,101.4422,47699.0
2016-04-14 12:00:00,120.71,121.01,120.64,120.77,64364.0,101.4254,101.6774,101.3665,101.4758,64364.0
2016-04-14 12:30:00,120.72,120.74,120.53,120.55,64728.0,101.4338,101.4506,101.2741,101.2909,64728.0
2016-04-14 13:00:00,120.54,120.68,120.36,120.5,57965.0,101.2825,101.4002,101.1313,101.2489,57965.0
2016-04-14 13:30:00,120.51,120.74,120.33,120.7,58983.0,101.2573,101.4506,101.1061,101.417,58983.0
2016-04-14 14:00:00,120.65,120.72,120.46,120.53,102783.0,101.3749,101.4338,101.2153,101.2741,102783.0
2016-04-14 14:30:00,120.54,120.65,120.35,120.53,62062.0,101.2825,101.3749,101.1229,101.2741,62062.0
2016-04-14 15:00:00,120.52,120.63,120.38,120.42,71815.0,101.2657,101.3581,101.1481,101.1817,71815.0
2016-04-14 15:30:00,120.4,120.48,120.18,120.34,230389.0,101.1649,101.2321,100.98,101.1145,230389.0
2016-04-15 09:30:00,120.74,121.42,120.28,120.89,303902.0,101.4506,102.0219,101.0641,101.5766,303902.0
2016-04-15 10:00:00,120.92,121.29,120.7,121.16,83467.0,101.6018,101.9127,101.417,101.8035,83467.0
2016-04-15 10:30:00,121.18,121.41,121.04,121.19,81039.0,101.8203,102.0135,101.7026,101.8287,81039.0
2016-04-15 11:00:00,121.19,121.43,121.0,121.05,55723.0,101.8287,102.0303,101.669,101.711,55723.0
2016-04-15 11:30:00,121.06,121.15,120.94,121.01,47776.0,101.7194,101.7951,101.6186,101.6774,47776.0
2016-04-15 12:00:00,121.01,121.41,120.95,121.09,70313.0,101.6774,102.0135,101.627,101.7447,70313.0
2016-04-15 12:30:00,121.07,121.08,120.85,121.06,36989.0,101.7279,101.7363,101.543,101.7194,36989.0
2016-04-15 13:00:00,121.06,121.06,120.77,120.86,37811.0,101.7194,101.7194,101.4758,101.5514,37811.0
2016-04-15 13:30:00,120.84,120.86,120.54,120.58,71131.0,101.5346,101.5514,101.2825,101.3161,71131.0
2016-04-15 14:00:00,120.61,120.77,120.56,120.73,42083.0,101.3413,101.4758,101.2993,101.4422,42083.0
2016-04-15 14:30:00,120.73,120.87,120.73,120.84,67977.0,101.4422,101.5598,101.4422,101.5346,67977.0
2016-04-15 15:00:00,120.86,120.92,120.69,120.69,71558.0,101.5514,101.6018,101.4086,101.4086,71558.0
2016-04-15 15:30:00,120.7,120.77,120.34,120.51,217646.0,101.417,101.4758,101.1145,101.2573,217646.0
2016-04-18 09:30:00,120.55,121.09,120.06,120.86,91170.0,101.2909,101.7447,100.8792,101.5514,91170.0
2016-04-18 10:00:00,120.87,121.5,120.87,121.06,66193.0,101.5598,102.0892,101.5598,101.7194,66193.0
2016-04-18 10:30:00,121.07,121.48,120.92,121.33,47720.0,101.7279,102.0723,101.6018,101.9463,47720.0
2016-04-18 11:00:00,121.32,121.32,120.97,121.15,48905.0,101.9379,101.9379,101.6438,101.7951,48905.0
2016-04-18 11:30:00,121.15,121.25,120.92,121.22,106109.0,101.7951,101.8791,101.6018,101.8539,106109.0
2016-04-18 12:00:00,121.22,121.25,120.94,121.19,73310.0,101.8539,101.8791,101.6186,101.8287,73310.0
2016-04-18 12:30:00,121.15,121.23,120.9,120.94,68215.0,101.7951,101.8623,101.585,101.6186,68215.0
2016-04-18 13:00:00,120.94,121.05,120.89,121.03,45901.0,101.6186,101.711,101.5766,101.6942,45901.0
2016-04-18 13:30:00,121.03,121.5,120.99,121.4,53127.0,101.6942,102.0892,101.6606,102.0051,53127.0
2016-04-18 14:00:00,121.41,121.58,121.25,121.41,66453.0,102.0135,102.1564,101.8791,102.0135,66453.0
2016-04-18 14:30:00,121.41,121.78,121.41,121.61,85029.0,102.0135,102.3244,102.0135,102.1816,85029.0
2016-04-18 15:00:00,121.64,121.67,121.51,121.63,100823.0,102.2068,102.232,102.0976,102.1984,100823.0
2016-04-18 15:30:00,121.62,122.02,121.61,122.02,242591.0,102.19,102.5261,102.1816,102.5261,242591.0
2016-04-19 09:30:00,122.61,122.8,122.05,122.67,128346.0,103.0218,103.1815,102.5513,103.0722,128346.0
2016-04-19 10:00:00,122.64,123.1,122.6,122.83,109494.0,103.047,103.4335,103.0134,103.2067,109494.0
2016-04-19 10:30:00,122.8,123.14,122.54,122.99,33995.0,103.1815,103.4671,102.963,103.3411,33995.0
2016-04-19 11:00:00,122.98,123.17,122.85,122.91,61161.0,103.3327,103.4924,103.2235,103.2739,61161.0
2016-04-19 11:30:00,122.89,122.97,122.36,122.43,84074.0,103.2571,103.3243,102.8118,102.8706,84074.0
2016-04-19 12:00:00,122.42,122.46,122.02,122.28,35383.0,102.8622,102.8958,102.5261,102.7445,35383.0
2016-04-19 12:30:00,122.24,122.3,122.03,122.26,41276.0,102.7109,102.7613,102.5345,102.7277,41276.0
2016-04-19 13:00:00,122.28,122.32,122.2,122.28,48127.0,102.7445,102.7782,102.6773,102.7445,48127.0
2016-04-19 13:30:00,122.28,122.28,122.05,122.15,52277.0,102.7445,102.7445,102.5513,102.6353,52277.0
2016-04-19 14:00:00,122.18,122.22,121.95,122.0,68000.0,102.6605,102.6941,102.4673,102.5093,68000.0
2016-04-19 14:30:00,121.95,122.15,121.86,121.99,33049.0,102.4673,102.6353,102.3916,102.5009,33049.0
2016-04-19 15:00:00,121.99,122.23,121.94,122.05,43500.0,102.5009,102.7025,102.4589,102.5513,43500.0
2016-04-19 15:30:00,122.08,122.18,121.78,122.02,232760.0,102.5765,102.6605,102.3244,102.5261,232760.0
2016-04-20 09:30:00,122.23,122.5,121.83,122.01,93870.0,102.7025,102.9294,102.3664,102.5177,93870.0
2016-04-20 10:00:00,122.04,122.14,121.45,121.97,165666.0,102.5429,102.6269,102.0471,102.4841,165666.0
2016-04-20 10:30:00,121.94,122.07,121.49,121.85,157292.0,102.4589,102.5681,102.0808,102.3832,157292.0
2016-04-20 11:00:00,121.85,121.95,121.65,121.84,83360.0,102.3832,102.4673,102.2152,102.3748,83360.0
2016-04-20 11:30:00,121.84,121.99,121.79,121.83,64068.0,102.3748,102.5009,102.3328,102.3664,64068.0
2016-04-20 12:00:00,121.85,121.94,121.76,121.89,69921.0,102.3832,102.4589,102.3076,102.4168,69921.0
2016-04-20 12:30:00,121.88,122.11,121.83,121.98,46875.0,102.4084,102.6017,102.3664,102.4925,46875.0
2016-04-20 13:00:00,122.0,122.19,121.95,121.98,72403.0,102.5093,102.6689,102.4673,102.4925,72403.0
2016-04-20 13:30:00,121.98,122.24,121.97,122.18,42623.0,102.4925,102.7109,102.4841,102.6605,42623.0
2016-04-20 14:00:00,122.18,122.39,122.17,122.37,73081.0,102.6605,102.837,102.6521,102.8202,73081.0
2016-04-20 14:30:00,122.36,122.67,122.36,122.62,34981.0,102.8118,103.0722,102.8118,103.0302,34981.0
2016-04-20 15:00:00,122.61,122.76,122.59,122.67,70188.0,103.0218,103.1479,103.005,103.0722,70188.0
2016-04-20 15:30:00,122.69,122.69,122.45,122.6,195613.0,103.089,103.089,102.8874,103.0134,195613.0
2016-04-21 09:30:00,121.96,122.54,119.81,120.24,287312.0,102.4757,102.963,100.6691,101.0305,287312.0
2016-04-21 10:00:00,120.28,120.68,119.8,120.37,217765.0,101.0641,101.4002,100.6607,101.1397,217765.0
2016-04-21 10:30:00,120.38,120.74,120.3,120.63,122917.0,101.1481,101.4506,101.0809,101.3581,122917.0
2016-04-21 11:00:00,120.63,120.71,120.05,120.17,128565.0,101.3581,101.4254,100.8708,100.9716,128565.0
2016-04-21 11:30:00,120.16,120.24,119.9,119.95,111998.0,100.9632,101.0305,100.7448,100.7868,111998.0
2016-04-21 12:00:00,119.95,120.0,119.7,119.7,100716.0,100.7868,100.8288,100.5767,100.5767,100716.0
2016-04-21 12:30:00,119.7,119.76,119.45,119.45,140837.0,100.5767,100.6271,100.3667,100.3667,140837.0
2016-04-21 13:00:00,119.43,119.57,118.97,119.0,146038.0,100.3499,100.4675,99.9633,99.9886,146038.0
2016-04-21 13:30:00,119.0,119.08,118.09,118.25,189996.0,99.9886,100.0558,99.2239,99.3584,189996.0
2016-04-21 14:00:00,118.27,118.45,118.12,118.35,246458.0,99.3752,99.5264,99.2491,99.4424,246458.0
2016-04-21 14:30:00,118.35,118.5,117.88,118.45,163009.0,99.4424,99.5684,99.0475,99.5264,163009.0
2016-04-21 15:00:00,118.47,118.54,118.39,118.49,184632.0,99.5432,99.602,99.476,99.56,184632.0
2016-04-21 15:30:00,118.48,118.61,118.02,118.13,523171.0,99.5516,99.6609,99.1651,99.2575,523171.0
2016-04-22 09:30:00,118.38,119.1,118.23,118.97,152482.0,99.4676,100.0726,99.3416,99.9633,152482.0
2016-04-22 10:00:00,119.08,119.29,118.94,119.17,116416.0,100.0558,100.2322,99.9381,100.1314,116416.0
2016-04-22 10:30:00,119.14,119.24,118.81,119.01,115822.0,100.1062,100.1902,99.8289,99.997,115822.0
2016-04-22 11:00:00,119.02,119.24,119.02,119.17,112322.0,100.0054,100.1902,100.0054,100.1314,112322.0
2016-04-22 11:30:00,119.17,119.45,118.87,118.98,73716.0,100.1314,100.3667,99.8793,99.9717,73716.0
2016-04-22 12:00:00,119.04,119.13,118.77,118.78,50860.0,100.0222,100.0978,99.7953,99.8037,50860.0
2016-04-22 12:30:00,118.77,119.09,118.76,119.07,45347.0,99.7953,100.0642,99.7869,100.0474,45347.0
2016-04-22 13:00:00,119.09,119.19,118.98,119.0,47405.0,100.0642,100.1482,99.9717,99.9886,47405.0
2016-04-22 13:30:00,118.99,119.28,118.98,119.17,75237.0,99.9802,100.2238,99.9717,100.1314,75237.0
2016-04-22 14:00:00,119.16,119.27,119.07,119.22,82616.0,100.123,100.2154,100.0474,100.1734,82616.0
2016-04-22 14:30:00,119.22,119.24,119.03,119.04,51064.0,100.1734,100.1902,100.0138,100.0222,51064.0
2016-04-22 15:00:00,119.05,119.08,118.83,119.01,67151.0,100.0306,100.0558,99.8457,99.997,67151.0
2016-04-22 15:30:00,119.0,119.38,118.92,119.3,228793.0,99.9886,100.3078,99.9213,100.2406,228793.0
2016-04-25 09:30:00,119.5,119.5,118.32,118.41,78653.0,100.4087,100.4087,99.4172,99.4928,78653.0
2016-04-25 10:00:00,118.43,118.79,118.35,118.68,92798.0,99.5096,99.8121,99.4424,99.7197,92798.0
2016-04-25 10:30:00,118.68,118.81,118.27,118.34,70484.0,99.7197,99.8289,99.3752,99.434,70484.0
2016-04-25 11:00:00,118.36,118.8,118.28,118.55,57681.0,99.4508,99.8205,99.3836,99.6104,57681.0
2016-04-25 11:30:00,118.56,118.75,118.47,118.75,35804.0,99.6188,99.7785,99.5432,99.7785,35804.0
2016-04-25 12:00:00,118.75,118.79,118.63,118.72,50539.0,99.7785,99.8121,99.6777,99.7533,50539.0
2016-04-25 12:30:00,118.7,118.93,118.56,118.91,57141.0,99.7365,99.9297,99.6188,99.9129,57141.0
2016-04-25 13:00:00,118.92,119.03,118.75,118.97,72318.0,99.9213,100.0138,99.7785,99.9633,72318.0
2016-04-25 13:30:00,118.97,119.0,118.79,118.89,61655.0,99.9633,99.9886,99.8121,99.8961,61655.0
2016-04-25 14:00:00,118.89,118.93,118.62,118.83,44518.0,99.8961,99.9297,99.6693,99.8457,44518.0
2016-04-25 14:30:00,118.82,118.98,118.76,118.92,54318.0,99.8373,99.9717,99.7869,99.9213,54318.0
2016-04-25 15:00:00,118.92,118.93,118.7,118.91,57101.0,99.9213,99.9297,99.7365,99.9129,57101.0
2016-04-25 15:30:00,118.91,119.1,118.82,119.06,164946.0,99.9129,100.0726,99.8373,100.039,164946.0
2016-04-26 09:30:00,119.31,119.76,119.25,119.59,131967.0,100.249,100.6271,100.1986,100.4843,131967.0
2016-04-26 10:00:00,119.66,119.72,119.11,119.14,68818.0,100.5431,100.5935,100.081,100.1062,68818.0
2016-04-26 10:30:00,119.16,119.29,118.91,118.98,53793.0,100.123,100.2322,99.9129,99.9717,53793.0
2016-04-26 11:00:00,118.97,119.23,118.73,119.12,84003.0,99.9633,100.1818,99.7617,100.0894,84003.0
2016-04-26 11:30:00,119.11,119.19,118.95,119.17,49748.0,100.081,100.1482,99.9465,100.1314,49748.0
2016-04-26 12:00:00,119.17,119.32,119.09,119.18,40195.0,100.1314,100.2574,100.0642,100.1398,40195.0
2016-04-26 12:30:00,119.2,119.32,119.04,119.04,28891.0,100.1566,100.2574,100.0222,100.0222,28891.0
2016-04-26 13:00:00,119.04,119.13,118.92,118.94,36772.0,100.0222,100.0978,99.9213,99.9381,36772.0
2016-04-26 13:30:00,118.95,119.08,118.72,118.79,38253.0,99.9465,100.0558,99.7533,99.8121,38253.0
2016-04-26 14:00:00,118.82,118.86,118.64,118.64,68845.0,99.8373,99.8709,99.6861,99.6861,68845.0
2016-04-26 14:30:00,118.66,118.86,118.59,118.79,63790.0,99.7029,99.8709,99.6441,99.8121,63790.0
2016-04-26 15:00:00,118.76,118.87,118.54,118.68,68851.0,99.7869,99.8793,99.602,99.7197,68851.0
2016-04-26 15:30:00,118.7,118.84,118.65,118.74,238848.0,99.7365,99.8541,99.6945,99.7701,238848.0
2016-04-27 09:30:00,118.92,119.16,118.09,118.13,181511.0,99.9213,100.123,99.2239,99.2575,181511.0
2016-04-27 10:00:00,118.19,118.36,117.58,117.91,127914.0,99.308,99.4508,98.7954,99.0727,127914.0
2016-04-27 10:30:00,117.88,118.18,117.74,118.01,54379.0,99.0475,99.2996,98.9299,99.1567,54379.0
2016-04-27 11:00:00,118.02,118.15,117.9,118.15,74915.0,99.1651,99.2743,99.0643,99.2743,74915.0
2016-04-27 11:30:00,118.18,118.41,117.97,118.08,77588.0,99.2996,99.4928,99.1231,99.2155,77588.0
2016-04-27 12:00:00,118.08,118.44,118.08,118.33,47563.0,99.2155,99.518,99.2155,99.4256,47563.0
2016-04-27 12:30:00,118.33,118.42,118.17,118.38,71384.0,99.4256,99.5012,99.2912,99.4676,71384.0
2016-04-27 13:00:00,118.39,118.39,118.16,118.27,55693.0,99.476,99.476,99.2828,99.3752,55693.0
2016-04-27 13:30:00,118.28,118.49,118.23,118.25,54902.0,99.3836,99.56,99.3416,99.3584,54902.0
2016-04-27 14:00:00,118.23,118.62,118.01,118.31,107668.0,99.3416,99.6693,99.1567,99.4088,107668.0
2016-04-27 14:30:00,118.31,118.44,118.15,118.32,73093.0,99.4088,99.518,99.2743,99.4172,73093.0
2016-04-27 15:00:00,118.35,118.69,118.33,118.62,92765.0,99.4424,99.7281,99.4256,99.6693,92765.0
2016-04-27 15:30:00,118.63,118.82,118.37,118.4,162048.0,99.6777,99.8373,99.4592,99.4844,162048.0
2016-04-28 09:30:00,117.46,117.89,117.11,117.5,131871.0,98.6946,99.0559,98.4005,98.7282,131871.0
2016-04-28 10:00:00,117.56,117.59,117.25,117.41,95593.0,98.7786,98.8038,98.5181,98.6526,95593.0
2016-04-28 10:30:00,117.44,117.99,117.39,117.91,58289.0,98.6778,99.1399,98.6358,99.0727,58289.0
2016-04-28 11:00:00,117.94,117.94,117.68,117.88,68668.0,99.0979,99.0979,98.8794,99.0475,68668.0
2016-04-28 11:30:00,117.89,118.09,117.78,117.89,96648.0,99.0559,99.2239,98.9635,99.0559,96648.0
2016-04-28 12:00:00,117.88,118.31,117.88,118.18,73682.0,99.0475,99.4088,99.0475,99.2996,73682.0
2016-04-28 12:30:00,118.21,118.28,118.02,118.27,62138.0,99.3248,99.3836,99.1651,99.3752,62138.0
2016-04-28 13:00:00,118.27,118.27,117.79,117.93,48284.0,99.3752,99.3752,98.9719,99.0895,48284.0
2016-04-28 13:30:00,117.97,118.07,117.88,117.95,56218.0,99.1231,99.2071,99.0475,99.1063,56218.0
2016-04-28 14:00:00,117.97,118.16,117.92,118.09,60555.0,99.1231,99.2828,99.0811,99.2239,60555.0
2016-04-28 14:30:00,118.12,118.14,117.55,117.64,98843.0,99.2491,99.2659,98.7702,98.8458,98843.0
2016-04-28 15:00:00,117.66,117.73,116.92,116.95,150329.0,98.8626,98.9214,98.2409,98.2661,150329.0
2016-04-28 15:30:00,116.93,117.26,116.82,117.21,319111.0,98.2493,98.5265,98.1568,98.4845,319111.0
2016-04-29 09:30:00,117.0,117.32,116.65,117.3,150332.0,98.3081,98.577,98.014,98.5601,150332.0
2016-04-29 10:00:00,117.25,117.68,116.97,117.66,68087.0,98.5181,98.8794,98.2829,98.8626,68087.0
2016-04-29 10:30:00,117.66,117.68,116.85,116.91,106920.0,98.8626,98.8794,98.182,98.2325,106920.0
2016-04-29 11:00:00,116.9,117.47,116.8,117.16,54094.0,98.224,98.703,98.14,98.4425,54094.0
2016-04-29 11:30:00,117.14,117.21,116.76,117.19,77911.0,98.4257,98.4845,98.1064,98.4677,77911.0
2016-04-29 12:00:00,117.17,117.25,117.04,117.08,73719.0,98.4509,98.5181,98.3417,98.3753,73719.0
2016-04-29 12:30:00,117.08,117.16,116.93,116.96,64507.0,98.3753,98.4425,98.2493,98.2745,64507.0
2016-04-29 13:00:00,116.96,117.56,116.93,117.42,66345.0,98.2745,98.7786,98.2493,98.661,66345.0
2016-04-29 13:30:00,117.45,117.47,117.04,117.12,83770.0,98.6862,98.703,98.3417,98.4089,83770.0
2016-04-29 14:00:00,117.13,117.4,116.99,117.34,60676.0,98.4173,98.6442,98.2997,98.5938,60676.0
2016-04-29 14:30:00,117.29,117.3,117.01,117.04,79570.0,98.5517,98.5601,98.3165,98.3417,79570.0
2016-04-29 15:00:00,117.06,117.49,117.06,117.37,112408.0,98.3585,98.7198,98.3585,98.619,112408.0
2016-04-29 15:30:00,117.4,117.96,117.34,117.82,338139.0,98.6442,99.1147,98.5938,98.9971,338139.0
2016-05-02 09:30:00,116.85,118.66,116.83,118.35,138390.0,98.182,99.7029,98.1652,99.4424,138390.0
2016-05-02 10:00:00,118.37,118.98,118.36,118.83,62004.0,99.4592,99.9717,99.4508,99.8457,62004.0
2016-05-02 10:30:00,118.85,118.92,118.49,118.69,72596.0,99.8625,99.9213,99.56,99.7281,72596.0
2016-05-02 11:00:00,118.69,119.21,118.61,119.21,97062.0,99.7281,100.165,99.6609,100.165,97062.0
2016-05-02 11:30:00,119.19,119.32,118.77,118.84,82990.0,100.1482,100.2574,99.7953,99.8541,82990.0
2016-05-02 12:00:00,118.79,118.97,118.71,118.88,69992.0,99.8121,99.9633,99.7449,99.8877,69992.0
2016-05-02 12:30:00,118.91,119.16,118.9,119.04,116075.0,99.9129,100.123,99.9045,100.0222,116075.0
2016-05-02 13:00:00,119.04,119.3,119.0,119.19,46658.0,100.0222,100.2406,99.9886,100.1482,46658.0
2016-05-02 13:30:00,119.19,119.43,119.06,119.23,126673.0,100.1482,100.3499,100.039,100.1818,126673.0
2016-05-02 14:00:00,119.21,119.27,119.01,119.07,59998.0,100.165,100.2154,99.997,100.0474,59998.0
2016-05-02 14:30:00,119.11,119.26,119.07,119.07,58127.0,100.081,100.207,100.0474,100.0474,58127.0
2016-05-02 15:00:00,119.06,119.17,118.99,119.09,93626.0,100.039,100.1314,99.9802,100.0642,93626.0
2016-05-02 15:30:00,119.09,119.2,118.86,118.94,184929.0,100.0642,100.1566,99.8709,99.9381,184929.0
2016-05-03 09:30:00,118.01,118.34,117.64,117.94,63876.0,99.1567,99.434,98.8458,99.0979,63876.0
2016-05-03 10:00:00,117.96,118.15,117.56,117.96,109234.0,99.1147,99.2743,98.7786,99.1147,109234.0
2016-05-03 10:30:00,117.99,118.14,117.76,118.09,66633.0,99.1399,99.2659,98.9467,99.2239,66633.0
2016-05-03 11:00:00,118.15,118.25,118.01,118.01,43566.0,99.2743,99.3584,99.1567,99.1567,43566.0
2016-05-03 11:30:00,118.0,118.28,117.84,118.18,46807.0,99.1483,99.3836,99.0139,99.2996,46807.0
2016-05-03 12:00:00,118.21,118.48,118.18,118.3,46118.0,99.3248,99.5516,99.2996,99.4004,46118.0
2016-05-03 12:30:00,118.32,118.62,118.27,118.45,32393.0,99.4172,99.6693,99.3752,99.5264,32393.0
2016-05-03 13:00:00,118.42,118.49,118.28,118.36,43968.0,99.5012,99.56,99.3836,99.4508,43968.0
2016-05-03 13:30:00,118.4,118.5,118.26,118.26,57294.0,99.4844,99.5684,99.3668,99.3668,57294.0
2016-05-03 14:00:00,118.26,118.34,118.03,118.13,63770.0,99.3668,99.434,99.1735,99.2575,63770.0
2016-05-03 14:30:00,118.17,118.52,118.15,118.38,61170.0,99.2912,99.5852,99.2743,99.4676,61170.0
2016-05-03 15:00:00,118.4,118.45,118.09,118.26,67963.0,99.4844,99.5264,99.2239,99.3668,67963.0
2016-05-03 15:30:00,118.26,118.33,118.01,118.27,185249.0,99.3668,99.4256,99.1567,99.3752,185249.0
2016-05-04 09:30:00,117.69,118.24,116.89,118.08,89484.0,98.8878,99.35,98.2156,99.2155,89484.0
2016-05-04 10:00:00,118.11,118.56,117.9,118.33,92792.0,99.2407,99.6188,99.0643,99.4256,92792.0
2016-05-04 10:30:00,118.27,118.54,118.2,118.37,70930.0,99.3752,99.602,99.3164,99.4592,70930.0
2016-05-04 11:00:00,118.33,118.67,118.03,118.03,44419.0,99.4256,99.7113,99.1735,99.1735,44419.0
2016-05-04 11:30:00,118.02,118.14,117.75,117.92,49129.0,99.1651,99.2659,98.9383,99.0811,49129.0
2016-05-04 12:00:00,117.94,118.13,117.69,117.71,58428.0,99.0979,99.2575,98.8878,98.9046,58428.0
2016-05-04 12:30:00,117.74,118.0,117.63,117.74,50265.0,98.9299,99.1483,98.8374,98.9299,50265.0
2016-05-04 13:00:00,117.72,118.02,117.72,117.97,58294.0,98.913,99.1651,98.913,99.1231,58294.0
2016-05-04 13:30:00,117.95,118.0,117.51,117.6,88023.0,99.1063,99.1483,98.7366,98.8122,88023.0
2016-05-04 14:00:00,117.54,117.75,117.37,117.73,97562.0,98.7618,98.9383,98.619,98.9214,97562.0
2016-05-04 14:30:00,117.73,117.75,117.42,117.56,92934.0,98.9214,98.9383,98.661,98.7786,92934.0
2016-05-04 15:00:00,117.55,117.83,117.39,117.66,208973.0,98.7702,99.0055,98.6358,98.8626,208973.0
2016-05-04 15:30:00,117.67,118.01,117.66,117.87,292805.0,98.871,99.1567,98.8626,99.0391,292805.0
2016-05-05 09:30:00,119.63,122.38,119.48,122.37,551390.0,100.5179,102.8286,100.3919,102.8202,551390.0
2016-05-05 10:00:00,122.32,122.35,121.7,121.95,336342.0,102.7782,102.8034,102.2572,102.4673,336342.0
2016-05-05 10:30:00,122.04,122.04,121.64,121.84,182288.0,102.5429,102.5429,102.2068,102.3748,182288.0
2016-05-05 11:00:00,121.84,122.14,121.7,121.84,149643.0,102.3748,102.6269,102.2572,102.3748,149643.0
2016-05-05 11:30:00,121.81,122.5,121.66,122.37,248172.0,102.3496,102.9294,102.2236,102.8202,248172.0
2016-05-05 12:00:00,122.33,122.62,122.16,122.22,179504.0,102.7866,103.0302,102.6437,102.6941,179504.0
2016-05-05 12:30:00,122.23,122.42,122.05,122.23,118390.0,102.7025,102.8622,102.5513,102.7025,118390.0
2016-05-05 13:00:00,122.19,122.22,121.65,121.67,79197.0,102.6689,102.6941,102.2152,102.232,79197.0
2016-05-05 13:30:00,121.69,122.23,121.55,121.91,63109.0,102.2488,102.7025,102.1312,102.4337,63109.0
2016-05-05 14:00:00,121.88,122.08,121.81,122.03,126141.0,102.4084,102.5765,102.3496,102.5345,126141.0
2016-05-05 14:30:00,122.01,122.12,121.77,121.91,259362.0,102.5177,102.6101,102.316,102.4337,259362.0
2016-05-05 15:00:00,121.9,122.32,121.9,122.28,159657.0,102.4252,102.7782,102.4252,102.7445,159657.0
2016-05-05 15:30:00,122.31,122.47,122.15,122.45,313382.0,102.7697,102.9042,102.6353,102.8874,313382.0
2016-05-06 09:30:00,121.6,122.48,121.36,121.89,274061.0,102.1732,102.9126,101.9715,102.4168,274061.0
2016-05-06 10:00:00,121.93,122.22,121.14,121.21,313726.0,102.4505,102.6941,101.7867,101.8455,313726.0
2016-05-06 10:30:00,121.16,121.25,120.95,121.07,243114.0,101.8035,101.8791,101.627,101.7279,243114.0
2016-05-06 11:00:00,121.08,121.53,121.01,121.34,108769.0,101.7363,102.1144,101.6774,101.9547,108769.0
2016-05-06 11:30:00,121.38,121.9,121.38,121.9,66111.0,101.9883,102.4252,101.9883,102.4252,66111.0
2016-05-06 12:00:00,121.89,122.0,121.76,121.91,48502.0,102.4168,102.5093,102.3076,102.4337,48502.0
2016-05-06 12:30:00,121.91,122.13,121.82,122.0,59404.0,102.4337,102.6185,102.358,102.5093,59404.0
2016-05-06 13:00:00,122.05,122.58,122.0,122.4,41892.0,102.5513,102.9966,102.5093,102.8454,41892.0
2016-05-06 13:30:00,122.38,122.5,122.1,122.21,66560.0,102.8286,102.9294,102.5933,102.6857,66560.0
2016-05-06 14:00:00,122.24,122.64,122.2,122.38,55855.0,102.7109,103.047,102.6773,102.8286,55855.0
2016-05-06 14:30:00,122.39,122.44,122.19,122.21,56247.0,102.837,102.879,102.6689,102.6857,56247.0
2016-05-06 15:00:00,122.2,122.49,122.2,122.36,90670.0,102.6773,102.921,102.6773,102.8118,90670.0
2016-05-06 15:30:00,122.36,122.42,122.04,122.4,172850.0,102.8118,102.8622,102.5429,102.8454,172850.0
2016-05-09 09:30:00,121.8,122.88,121.5,122.75,123976.0,102.3412,103.2487,102.0892,103.1395,123976.0
2016-05-09 10:00:00,122.63,122.73,122.26,122.43,75919.0,103.0386,103.1226,102.7277,102.8706,75919.0
2016-05-09 10:30:00,122.47,122.71,122.38,122.57,82173.0,102.9042,103.1058,102.8286,102.9882,82173.0
2016-05-09 11:00:00,122.54,122.75,122.46,122.6,98779.0,102.963,103.1395,102.8958,103.0134,98779.0
2016-05-09 11:30:00,122.59,123.0,122.52,123.0,79027.0,103.005,103.3495,102.9462,103.3495,79027.0
2016-05-09 12:00:00,122.97,123.0,122.72,122.95,59588.0,103.3243,103.3495,103.1142,103.3075,59588.0
2016-05-09 12:30:00,122.93,122.97,122.73,122.88,36625.0,103.2907,103.3243,103.1226,103.2487,36625.0
2016-05-09 13:00:00,122.84,122.98,122.72,122.83,35022.0,103.2151,103.3327,103.1142,103.2067,35022.0
2016-05-09 13:30:00,122.83,122.98,122.73,122.74,26341.0,103.2067,103.3327,103.1226,103.1311,26341.0
2016-05-09 14:00:00,122.73,122.85,122.56,122.73,39811.0,103.1226,103.2235,102.9798,103.1226,39811.0
2016-05-09 14:30:00,122.74,123.0,122.55,122.96,60021.0,103.1311,103.3495,102.9714,103.3159,60021.0
2016-05-09 15:00:00,123.0,123.0,122.79,122.82,49193.0,103.3495,103.3495,103.1731,103.1983,49193.0
2016-05-09 15:30:00,122.81,123.05,122.81,122.91,183513.0,103.1899,103.3915,103.1899,103.2739,183513.0
2016-05-10 09:30:00,123.24,124.9,122.9,124.61,154923.0,103.5512,104.946,103.2655,104.7023,154923.0
2016-05-10 10:00:00,124.6,124.6,123.96,124.19,84079.0,104.6939,104.6939,104.1561,104.3494,84079.0
2016-05-10 10:30:00,124.2,124.42,124.14,124.3,68128.0,104.3578,104.5427,104.3074,104.4418,68128.0
2016-05-10 11:00:00,124.3,124.59,124.28,124.41,84720.0,104.4418,104.6855,104.425,104.5343,84720.0
2016-05-10 11:30:00,124.41,124.61,124.3,124.5,77683.0,104.5343,104.7023,104.4418,104.6099,77683.0
2016-05-10 12:00:00,124.5,124.64,124.43,124.45,53829.0,104.6099,104.7275,104.5511,104.5679,53829.0
2016-05-10 12:30:00,124.48,124.52,124.06,124.06,60780.0,104.5931,104.6267,104.2402,104.2402,60780.0
2016-05-10 13:00:00,124.08,124.22,123.95,124.05,43207.0,104.257,104.3746,104.1477,104.2318,43207.0
2016-05-10 13:30:00,124.06,124.39,123.92,124.16,60794.0,104.2402,104.5174,104.1225,104.3242,60794.0
2016-05-10 14:00:00,124.16,124.23,123.95,124.0,60494.0,104.3242,104.383,104.1477,104.1898,60494.0
2016-05-10 14:30:00,124.02,125.0,123.99,124.47,112768.0,104.2066,105.03,104.1814,104.5847,112768.0
2016-05-10 15:00:00,124.49,124.91,124.46,124.87,115056.0,104.6015,104.9544,104.5763,104.9208,115056.0
2016-05-10 15:30:00,124.87,125.28,124.77,125.22,356822.0,104.9208,105.2653,104.8367,105.2148,356822.0
2016-05-11 09:30:00,124.68,125.0,124.5,124.78,173754.0,104.7611,105.03,104.6099,104.8451,173754.0
2016-05-11 10:00:00,124.72,124.88,124.55,124.74,211216.0,104.7947,104.9292,104.6519,104.8115,211216.0
2016-05-11 10:30:00,124.72,125.0,124.66,124.95,121598.0,104.7947,105.03,104.7443,104.988,121598.0
2016-05-11 11:00:00,124.94,125.03,124.6,124.75,252467.0,104.9796,105.0552,104.6939,104.8199,252467.0
2016-05-11 11:30:00,124.73,124.74,124.3,124.46,121135.0,104.8031,104.8115,104.4418,104.5763,121135.0
2016-05-11 12:00:00,124.46,124.56,124.39,124.47,66048.0,104.5763,104.6603,104.5174,104.5847,66048.0
2016-05-11 12:30:00,124.48,124.66,124.42,124.44,83273.0,104.5931,104.7443,104.5427,104.5595,83273.0
2016-05-11 13:00:00,124.45,124.45,124.08,124.08,23560.0,104.5679,104.5679,104.257,104.257,23560.0
2016-05-11 13:30:00,124.14,124.14,123.93,124.03,57399.0,104.3074,104.3074,104.1309,104.215,57399.0
2016-05-11 14:00:00,123.99,124.02,123.74,123.88,55377.0,104.1814,104.2066,103.9713,104.0889,55377.0
2016-05-11 14:30:00,123.86,123.89,123.57,123.61,45206.0,104.0721,104.0973,103.8285,103.8621,45206.0
2016-05-11 15:00:00,123.64,123.91,123.63,123.77,51060.0,103.8873,104.1141,103.8789,103.9965,51060.0
2016-05-11 15:30:00,123.79,123.93,123.74,123.76,146325.0,104.0133,104.1309,103.9713,103.9881,146325.0
2016-05-12 09:30:00,124.03,124.52,123.92,124.24,51480.0,104.215,104.6267,104.1225,104.3914,51480.0
2016-05-12 10:00:00,124.25,124.89,124.16,124.43,74693.0,104.3998,104.9376,104.3242,104.5511,74693.0
2016-05-12 10:30:00,124.45,124.71,124.32,124.58,72100.0,104.5679,104.7863,104.4586,104.6771,72100.0
2016-05-12 11:00:00,124.55,124.66,124.32,124.45,89623.0,104.6519,104.7443,104.4586,104.5679,89623.0
2016-05-12 11:30:00,124.43,124.76,124.34,124.36,42699.0,104.5511,104.8283,104.4754,104.4922,42699.0
2016-05-12 12:00:00,124.35,124.57,124.27,124.51,45968.0,104.4838,104.6687,104.4166,104.6183,45968.0
2016-05-12 12:30:00,124.5,124.71,124.27,124.68,37056.0,104.6099,104.7863,104.4166,104.7611,37056.0
2016-05-12 13:00:00,124.68,124.9,124.65,124.86,27707.0,104.7611,104.946,104.7359,104.9124,27707.0
2016-05-12 13:30:00,124.84,125.41,124.72,125.41,90502.0,104.8956,105.3745,104.7947,105.3745,90502.0
2016-05-12 14:00:00,125.4,125.69,125.3,125.67,69545.0,105.3661,105.6098,105.2821,105.593,69545.0
2016-05-12 14:30:00,125.64,125.82,125.46,125.62,47503.0,105.5677,105.719,105.4165,105.5509,47503.0
2016-05-12 15:00:00,125.59,125.75,125.51,125.61,84095.0,105.5257,105.6602,105.4585,105.5425,84095.0
2016-05-12 15:30:00,125.63,125.7,125.28,125.38,217262.0,105.5593,105.6182,105.2653,105.3493,217262.0
2016-05-13 09:30:00,124.98,125.77,124.66,125.61,145259.0,105.0132,105.677,104.7443,105.5425,145259.0
2016-05-13 10:00:00,125.61,125.84,125.13,125.59,93151.0,105.5425,105.7358,105.1392,105.5257,93151.0
2016-05-13 10:30:00,125.58,125.73,125.26,125.52,74157.0,105.5173,105.6434,105.2485,105.4669,74157.0
2016-05-13 11:00:00,125.54,125.66,125.28,125.57,110802.0,105.4837,105.5846,105.2653,105.5089,110802.0
2016-05-13 11:30:00,125.61,125.73,125.31,125.31,66117.0,105.5425,105.6434,105.2905,105.2905,66117.0
2016-05-13 12:00:00,125.28,125.48,125.13,125.41,45769.0,105.2653,105.4333,105.1392,105.3745,45769.0
2016-05-13 12:30:00,125.4,125.61,125.25,125.39,44934.0,105.3661,105.5425,105.2401,105.3577,44934.0
2016-05-13 13:00:00,125.38,125.47,125.09,125.09,55077.0,105.3493,105.4249,105.1056,105.1056,55077.0
2016-05-13 13:30:00,125.11,125.29,124.8,124.93,79018.0,105.1224,105.2737,104.8619,104.9712,79018.0
2016-05-13 14:00:00,124.96,125.26,124.85,124.97,77686.0,104.9964,105.2485,104.904,105.0048,77686.0
2016-05-13 14:30:00,124.94,125.23,124.83,125.21,56198.0,104.9796,105.2232,104.8872,105.2064,56198.0
2016-05-13 15:00:00,125.21,125.21,124.99,125.1,60171.0,105.2064,105.2064,105.0216,105.114,60171.0
2016-05-13 15:30:00,125.11,125.21,124.99,125.08,176174.0,105.1224,105.2064,105.0216,105.0972,176174.0
2016-05-16 09:30:00,124.91,125.36,124.64,125.09,65691.0,104.9544,105.3325,104.7275,105.1056,65691.0
2016-05-16 10:00:00,125.05,125.18,124.71,124.81,82390.0,105.072,105.1812,104.7863,104.8703,82390.0
2016-05-16 10:30:00,124.82,125.36,124.73,125.08,93782.0,104.8788,105.3325,104.8031,105.0972,93782.0
2016-05-16 11:00:00,125.09,125.24,124.97,125.16,106966.0,105.1056,105.2317,105.0048,105.1644,106966.0
2016-05-16 11:30:00,125.19,125.33,125.16,125.21,49321.0,105.1896,105.3073,105.1644,105.2064,49321.0
2016-05-16 12:00:00,125.19,125.3,125.02,125.03,38627.0,105.1896,105.2821,105.0468,105.0552,38627.0
2016-05-16 12:30:00,125.04,125.29,124.96,125.17,33047.0,105.0636,105.2737,104.9964,105.1728,33047.0
2016-05-16 13:00:00,125.14,125.36,125.14,125.35,33635.0,105.1476,105.3325,105.1476,105.3241,33635.0
2016-05-16 13:30:00,125.37,125.37,125.11,125.16,41166.0,105.3409,105.3409,105.1224,105.1644,41166.0
2016-05-16 14:00:00,125.17,125.53,125.14,125.48,46022.0,105.1728,105.4753,105.1476,105.4333,46022.0
2016-05-16 14:30:00,125.47,125.66,125.41,125.66,55644.0,105.4249,105.5846,105.3745,105.5846,55644.0
2016-05-16 15:00:00,125.66,125.77,125.51,125.53,40767.0,105.5846,105.677,105.4585,105.4753,40767.0
2016-05-16 15:30:00,125.52,125.53,125.23,125.29,123760.0,105.4669,105.4753,105.2232,105.2737,123760.0
2016-05-17 09:30:00,125.09,125.41,124.63,125.1,119881.0,105.1056,105.3745,104.7191,105.114,119881.0
2016-05-17 10:00:00,125.17,125.22,124.79,124.95,52579.0,105.1728,105.2148,104.8535,104.988,52579.0
2016-05-17 10:30:00,124.9,125.16,124.59,125.15,53139.0,104.946,105.1644,104.6855,105.156,53139.0
2016-05-17 11:00:00,125.1,125.19,124.86,125.01,58146.0,105.114,105.1896,104.9124,105.0384,58146.0
2016-05-17 11:30:00,125.02,125.11,124.88,125.0,39068.0,105.0468,105.1224,104.9292,105.03,39068.0
2016-05-17 12:00:00,125.0,125.07,124.51,124.57,32534.0,105.03,105.0888,104.6183,104.6687,32534.0
2016-05-17 12:30:00,124.61,124.75,124.55,124.68,22422.0,104.7023,104.8199,104.6519,104.7611,22422.0
2016-05-17 13:00:00,124.67,124.91,124.61,124.88,23740.0,104.7527,104.9544,104.7023,104.9292,23740.0
2016-05-17 13:30:00,124.87,125.08,124.43,124.49,41674.0,104.9208,105.0972,104.5511,104.6015,41674.0
2016-05-17 14:00:00,124.43,124.7,123.89,124.2,63242.0,104.5511,104.7779,104.0973,104.3578,63242.0
2016-05-17 14:30:00,124.13,124.32,123.97,124.23,59156.0,104.299,104.4586,104.1645,104.383,59156.0
2016-05-17 15:00:00,124.23,124.38,123.66,123.81,95390.0,104.383,104.509,103.9041,104.0301,95390.0
2016-05-17 15:30:00,123.81,124.16,123.75,124.09,184123.0,104.0301,104.3242,103.9797,104.2654,184123.0
2016-05-18 09:30:00,123.79,124.28,123.21,123.96,85451.0,104.0133,104.425,103.526,104.1561,85451.0
2016-05-18 10:00:00,124.07,124.26,123.9,124.22,72668.0,104.2486,104.4082,104.1057,104.3746,72668.0
2016-05-18 10:30:00,124.16,124.54,124.04,124.33,32155.0,104.3242,104.6435,104.2234,104.467,32155.0
2016-05-18 11:00:00,124.33,124.93,124.32,124.91,48037.0,104.467,104.9712,104.4586,104.9544,48037.0
2016-05-18 11:30:00,124.98,125.02,124.63,124.63,27245.0,105.0132,105.0468,104.7191,104.7191,27245.0
2016-05-18 12:00:00,124.69,125.03,124.69,124.92,29732.0,104.7695,105.0552,104.7695,104.9628,29732.0
2016-05-18 12:30:00,124.91,125.49,124.87,125.49,57585.0,104.9544,105.4417,104.9208,105.4417,57585.0
2016-05-18 13:00:00,125.52,126.05,125.42,125.91,125756.0,105.4669,105.9122,105.3829,105.7946,125756.0
2016-05-18 13:30:00,125.93,126.06,125.7,125.79,73570.0,105.8114,105.9206,105.6182,105.6938,73570.0
2016-05-18 14:00:00,125.79,125.79,124.61,124.75,158867.0,105.6938,105.6938,104.7023,104.8199,158867.0
2016-05-18 14:30:00,124.74,125.49,124.44,125.41,54281.0,104.8115,105.4417,104.5595,105.3745,54281.0
2016-05-18 15:00:00,125.42,125.64,125.0,125.03,90795.0,105.3829,105.5677,105.03,105.0552,90795.0
2016-05-18 15:30:00,125.03,125.65,124.94,125.61,209450.0,105.0552,105.5761,104.9796,105.5425,209450.0
2016-05-19 09:30:00,124.94,125.05,124.15,124.32,122101.0,104.9796,105.072,104.3158,104.4586,122101.0
2016-05-19 10:00:00,124.25,124.93,124.08,124.86,82554.0,104.3998,104.9712,104.257,104.9124,82554.0
2016-05-19 10:30:00,124.86,124.95,124.48,124.53,69375.0,104.9124,104.988,104.5931,104.6351,69375.0
2016-05-19 11:00:00,124.58,124.71,124.19,124.42,39108.0,104.6771,104.7863,104.3494,104.5427,39108.0
2016-05-19 11:30:00,124.47,124.59,124.25,124.59,48994.0,104.5847,104.6855,104.3998,104.6855,48994.0
2016-05-19 12:00:00,124.54,124.69,124.25,124.26,24605.0,104.6435,104.7695,104.3998,104.4082,24605.0
2016-05-19 12:30:00,124.32,124.4,124.13,124.14,18193.0,104.4586,104.5258,104.299,104.3074,18193.0
2016-05-19 13:00:00,124.13,124.57,124.13,124.57,16590.0,104.299,104.6687,104.299,104.6687,16590.0
2016-05-19 13:30:00,124.58,124.83,124.56,124.58,24970.0,104.6771,104.8872,104.6603,104.6771,24970.0
2016-05-19 14:00:00,124.59,124.98,124.59,124.81,46622.0,104.6855,105.0132,104.6855,104.8703,46622.0
2016-05-19 14:30:00,124.8,124.8,124.42,124.63,37717.0,104.8619,104.8619,104.5427,104.7191,37717.0
2016-05-19 15:00:00,124.64,125.04,124.61,124.82,42904.0,104.7275,105.0636,104.7023,104.8788,42904.0
2016-05-19 15:30:00,124.85,125.05,124.77,124.85,104894.0,104.904,105.072,104.8367,104.904,104894.0
2016-05-20 09:30:00,125.53,126.18,125.0,126.17,239328.0,105.4753,106.0215,105.03,106.0131,239328.0
2016-05-20 10:00:00,126.12,126.55,125.9,126.25,106077.0,105.9711,106.3324,105.7862,106.0803,106077.0
2016-05-20 10:30:00,126.27,126.63,126.26,126.51,79582.0,106.0971,106.3996,106.0887,106.2988,79582.0
2016-05-20 11:00:00,126.49,126.58,126.4,126.47,41875.0,106.282,106.3576,106.2063,106.2651,41875.0
2016-05-20 11:30:00,126.47,126.59,126.33,126.45,45019.0,106.2651,106.366,106.1475,106.2483,45019.0
2016-05-20 12:00:00,126.45,126.53,126.19,126.21,22738.0,106.2483,106.3156,106.0299,106.0467,22738.0
2016-05-20 12:30:00,126.21,126.24,126.03,126.03,44088.0,106.0467,106.0719,105.8954,105.8954,44088.0
2016-05-20 13:00:00,126.02,126.03,125.77,125.78,34396.0,105.887,105.8954,105.677,105.6854,34396.0
2016-05-20 13:30:00,125.78,125.92,125.63,125.89,30936.0,105.6854,105.803,105.5593,105.7778,30936.0
2016-05-20 14:00:00,125.89,126.1,125.87,125.98,33619.0,105.7778,105.9543,105.761,105.8534,33619.0
2016-05-20 14:30:00,125.98,126.09,125.86,125.91,29249.0,105.8534,105.9459,105.7526,105.7946,29249.0
2016-05-20 15:00:00,125.93,125.93,125.52,125.69,54794.0,105.8114,105.8114,105.4669,105.6098,54794.0
2016-05-20 15:30:00,125.67,125.87,125.65,125.78,123640.0,105.593,105.761,105.5761,105.6854,123640.0
2016-05-23 09:30:00,125.43,126.09,125.0,125.28,102921.0,105.3913,105.9459,105.03,105.2653,102921.0
2016-05-23 10:00:00,125.36,125.67,125.31,125.53,54169.0,105.3325,105.593,105.2905,105.4753,54169.0
2016-05-23 10:30:00,125.53,125.75,125.48,125.67,69857.0,105.4753,105.6602,105.4333,105.593,69857.0
2016-05-23 11:00:00,125.66,125.66,125.27,125.44,43014.0,105.5846,105.5846,105.2569,105.3997,43014.0
2016-05-23 11:30:00,125.46,125.47,125.09,125.4,32802.0,105.4165,105.4249,105.1056,105.3661,32802.0
2016-05-23 12:00:00,125.4,125.67,125.29,125.48,95863.0,105.3661,105.593,105.2737,105.4333,95863.0
2016-05-23 12:30:00,125.48,125.67,125.42,125.62,36039.0,105.4333,105.593,105.3829,105.5509,36039.0
2016-05-23 13:00:00,125.64,125.79,125.57,125.77,24252.0,105.5677,105.6938,105.5089,105.677,24252.0
2016-05-23 13:30:00,125.76,125.92,125.74,125.84,51667.0,105.6686,105.803,105.6518,105.7358,51667.0
2016-05-23 14:00:00,125.83,126.01,125.76,125.97,40379.0,105.7274,105.8786,105.6686,105.845,40379.0
2016-05-23 14:30:00,126.01,126.18,125.97,126.03,41078.0,105.8786,106.0215,105.845,105.8954,41078.0
2016-05-23 15:00:00,126.03,126.17,125.99,126.08,52184.0,105.8954,106.0131,105.8618,105.9375,52184.0
2016-05-23 15:30:00,126.07,126.13,125.8,125.9,158953.0,105.929,105.9795,105.7022,105.7862,158953.0
2016-05-24 09:30:00,126.25,127.94,126.04,127.65,161452.0,106.0803,107.5003,105.9038,107.2566,161452.0
2016-05-24 10:00:00,127.7,127.99,127.51,127.73,101546.0,107.2986,107.5423,107.139,107.3238,101546.0
2016-05-24 10:30:00,127.72,128.06,127.67,127.8,124361.0,107.3154,107.6011,107.2734,107.3827,124361.0
2016-05-24 11:00:00,127.84,127.88,127.2,127.34,106339.0,107.4163,107.4499,106.8785,106.9962,106339.0
2016-05-24 11:30:00,127.35,127.46,127.16,127.4,43530.0,107.0046,107.097,106.8449,107.0466,43530.0
2016-05-24 12:00:00,127.4,127.58,127.3,127.57,45393.0,107.0466,107.1978,106.9625,107.1894,45393.0
2016-05-24 12:30:00,127.61,127.7,127.41,127.57,61036.0,107.223,107.2986,107.055,107.1894,61036.0
2016-05-24 13:00:00,127.6,127.66,127.26,127.34,75102.0,107.2146,107.265,106.9289,106.9962,75102.0
2016-05-24 13:30:00,127.33,127.39,127.14,127.21,54107.0,106.9878,107.0382,106.8281,106.8869,54107.0
2016-05-24 14:00:00,127.19,127.39,127.16,127.28,47650.0,106.8701,107.0382,106.8449,106.9457,47650.0
2016-05-24 14:30:00,127.27,127.45,127.23,127.29,42961.0,106.9373,107.0886,106.9037,106.9541,42961.0
2016-05-24 15:00:00,127.3,127.49,127.25,127.32,70268.0,106.9625,107.1222,106.9205,106.9793,70268.0
2016-05-24 15:30:00,127.36,127.37,127.01,127.07,378383.0,107.013,107.0214,106.7189,106.7693,378383.0
2016-05-25 09:30:00,127.43,128.0,127.11,127.89,191121.0,107.0718,107.5507,106.8029,107.4583,191121.0
2016-05-25 10:00:00,127.94,128.14,127.61,128.09,134651.0,107.5003,107.6683,107.223,107.6263,134651.0
2016-05-25 10:30:00,128.06,128.08,127.37,127.48,100633.0,107.6011,107.6179,107.0214,107.1138,100633.0
2016-05-25 11:00:00,127.45,127.62,127.27,127.5,74674.0,107.0886,107.2314,106.9373,107.1306,74674.0
2016-05-25 11:30:00,127.48,127.52,126.89,127.32,87376.0,107.1138,107.1474,106.618,106.9793,87376.0
2016-05-25 12:00:00,127.32,127.53,127.16,127.21,85207.0,106.9793,107.1558,106.8449,106.8869,85207.0
2016-05-25 12:30:00,127.21,127.5,127.14,127.34,111097.0,106.8869,107.1306,106.8281,106.9962,111097.0
2016-05-25 13:00:00,127.33,127.51,127.25,127.42,68132.0,106.9878,107.139,106.9205,107.0634,68132.0
2016-05-25 13:30:00,127.42,127.5,127.27,127.35,76950.0,107.0634,107.1306,106.9373,107.0046,76950.0
2016-05-25 14:00:00,127.35,127.4,127.22,127.38,69349.0,107.0046,107.0466,106.8953,107.0298,69349.0
2016-05-25 14:30:00,127.35,127.55,127.05,127.05,68656.0,107.0046,107.1726,106.7525,106.7525,68656.0
2016-05-25 15:00:00,127.09,127.51,127.06,127.51,115034.0,106.7861,107.139,106.7609,107.139,115034.0
2016-05-25 15:30:00,127.51,127.51,127.13,127.14,175965.0,107.139,107.139,106.8197,106.8281,175965.0
2016-05-26 09:30:00,127.6,127.76,126.06,126.06,110561.0,107.2146,107.3491,105.9206,105.9206,110561.0
2016-05-26 10:00:00,126.18,126.59,126.1,126.39,77932.0,106.0215,106.366,105.9543,106.1979,77932.0
2016-05-26 10:30:00,126.4,126.58,126.2,126.29,60210.0,106.2063,106.3576,106.0383,106.1139,60210.0
2016-05-26 11:00:00,126.36,126.53,126.2,126.48,59318.0,106.1727,106.3156,106.0383,106.2735,59318.0
2016-05-26 11:30:00,126.51,126.57,126.36,126.41,58373.0,106.2988,106.3492,106.1727,106.2147,58373.0
2016-05-26 12:00:00,126.39,126.51,126.33,126.43,39798.0,106.1979,106.2988,106.1475,106.2315,39798.0
2016-05-26 12:30:00,126.41,126.46,126.26,126.34,19863.0,106.2147,106.2567,106.0887,106.1559,19863.0
2016-05-26 13:00:00,126.33,126.42,126.27,126.41,24640.0,106.1475,106.2231,106.0971,106.2147,24640.0
2016-05-26 13:30:00,126.41,126.51,126.32,126.5,42386.0,106.2147,106.2988,106.1391,106.2904,42386.0
2016-05-26 14:00:00,126.5,126.57,126.42,126.48,30789.0,106.2904,106.3492,106.2231,106.2735,30789.0
2016-05-26 14:30:00,126.47,126.62,126.4,126.41,70818.0,106.2651,106.3912,106.2063,106.2147,70818.0
2016-05-26 15:00:00,126.45,126.51,126.35,126.42,69108.0,106.2483,106.2988,106.1643,106.2231,69108.0
2016-05-26 15:30:00,126.44,126.45,126.34,126.36,114191.0,106.2399,106.2483,106.1559,106.1727,114191.0
2016-05-27 09:30:00,126.6,126.72,126.28,126.48,141679.0,106.3744,106.4752,106.1055,106.2735,141679.0
2016-05-27 10:00:00,126.45,126.82,126.33,126.59,97613.0,106.2483,106.5592,106.1475,106.366,97613.0
2016-05-27 10:30:00,126.64,127.0,126.63,126.71,46005.0,106.408,106.7105,106.3996,106.4668,46005.0
2016-05-27 11:00:00,126.74,126.86,126.62,126.84,56305.0,106.492,106.5928,106.3912,106.576,56305.0
2016-05-27 11:30:00,126.87,126.95,126.73,126.78,53409.0,106.6012,106.6685,106.4836,106.5256,53409.0
2016-05-27 12:00:00,126.75,127.1,126.75,127.08,82080.0,106.5004,106.7945,106.5004,106.7777,82080.0
2016-05-27 12:30:00,127.07,127.16,126.99,127.0,34609.0,106.7693,106.8449,106.7021,106.7105,34609.0
2016-05-27 13:00:00,127.01,127.16,126.97,127.15,42289.0,106.7189,106.8449,106.6853,106.8365,42289.0
2016-05-27 13:30:00,127.14,127.2,126.87,127.03,42641.0,106.8281,106.8785,106.6012,106.7357,42641.0
2016-05-27 14:00:00,127.02,127.16,126.84,127.15,32525.0,106.7273,106.8449,106.576,106.8365,32525.0
2016-05-27 14:30:00,127.15,127.21,126.92,127.03,77494.0,106.8365,106.8869,106.6433,106.7357,77494.0
2016-05-27 15:00:00,127.01,127.07,126.86,126.87,78994.0,106.7189,106.7693,106.5928,106.6012,78994.0
2016-05-27 15:30:00,126.89,127.28,126.88,127.2,165318.0,106.618,106.9457,106.6096,106.8785,165318.0
2016-05-31 09:30:00,127.42,127.49,126.44,127.35,143271.0,107.0634,107.1222,106.2399,107.0046,143271.0
2016-05-31 10:00:00,127.44,127.6,127.28,127.33,41527.0,107.0802,107.2146,106.9457,106.9878,41527.0
2016-05-31 10:30:00,127.37,127.46,126.97,127.21,39561.0,107.0214,107.097,106.6853,106.8869,39561.0
2016-05-31 11:00:00,127.2,127.2,126.44,126.67,92436.0,106.8785,106.8785,106.2399,106.4332,92436.0
2016-05-31 11:30:00,126.67,126.77,126.24,126.46,59508.0,106.4332,106.5172,106.0719,106.2567,59508.0
2016-05-31 12:00:00,126.41,126.65,126.33,126.5,31161.0,106.2147,106.4164,106.1475,106.2904,31161.0
2016-05-31 12:30:00,126.51,126.65,126.35,126.36,50068.0,106.2988,106.4164,106.1643,106.1727,50068.0
2016-05-31 13:00:00,126.36,126.57,126.22,126.49,48292.0,106.1727,106.3492,106.0551,106.282,48292.0
2016-05-31 13:30:00,126.48,126.48,126.23,126.27,36954.0,106.2735,106.2735,106.0635,106.0971,36954.0
2016-05-31 14:00:00,126.27,126.42,126.03,126.37,59788.0,106.0971,106.2231,105.8954,106.1811,59788.0
2016-05-31 14:30:00,126.4,126.45,126.0,126.04,122199.0,106.2063,106.2483,105.8702,105.9038,122199.0
2016-05-31 15:00:00,126.06,126.6,126.03,126.5,107913.0,105.9206,106.3744,105.8954,106.2904,107913.0
2016-05-31 15:30:00,126.51,126.89,126.48,126.62,187269.0,106.2988,106.618,106.2735,106.3912,187269.0
2016-06-01 09:30:00,126.11,126.59,125.52,126.47,159249.0,105.9627,106.366,105.4669,106.2651,159249.0
2016-06-01 10:00:00,126.48,126.87,126.44,126.63,49354.0,106.2735,106.6012,106.2399,106.3996,49354.0
2016-06-01 10:30:00,126.61,127.06,126.52,126.97,43164.0,106.3828,106.7609,106.3072,106.6853,43164.0
2016-06-01 11:00:00,127.02,127.18,126.8,126.86,45805.0,106.7273,106.8617,106.5424,106.5928,45805.0
2016-06-01 11:30:00,126.84,127.0,126.59,126.9,31216.0,106.576,106.7105,106.366,106.6264,31216.0
2016-06-01 12:00:00,126.9,127.19,126.82,127.07,34729.0,106.6264,106.8701,106.5592,106.7693,34729.0
2016-06-01 12:30:00,127.08,127.25,126.88,127.25,44105.0,106.7777,106.9205,106.6096,106.9205,44105.0
2016-06-01 13:00:00,127.29,127.38,127.11,127.18,35468.0,106.9541,107.0298,106.8029,106.8617,35468.0
2016-06-01 13:30:00,127.16,127.23,127.01,127.14,29041.0,106.8449,106.9037,106.7189,106.8281,29041.0
2016-06-01 14:00:00,127.17,127.41,127.1,127.23,32310.0,106.8533,107.055,106.7945,106.9037,32310.0
2016-06-01 14:30:00,127.21,127.39,127.09,127.39,63000.0,106.8869,107.0382,106.7861,107.0382,63000.0
2016-06-01 15:00:00,127.39,127.47,127.15,127.24,75613.0,107.0382,107.1054,106.8365,106.9121,75613.0
2016-06-01 15:30:00,127.27,127.32,127.14,127.31,136598.0,106.9373,106.9793,106.8281,106.9709,136598.0
2016-06-02 09:30:00,127.25,127.25,126.67,127.2,65960.0,106.9205,106.9205,106.4332,106.8785,65960.0
2016-06-02 10:00:00,127.18,127.3,126.92,127.09,27527.0,106.8617,106.9625,106.6433,106.7861,27527.0
2016-06-02 10:30:00,127.09,127.29,126.96,126.98,42878.0,106.7861,106.9541,106.6769,106.6937,42878.0
2016-06-02 11:00:00,127.01,127.13,126.96,127.0,28032.0,106.7189,106.8197,106.6769,106.7105,28032.0
2016-06-02 11:30:00,126.98,127.34,126.98,127.24,35557.0,106.6937,106.9962,106.6937,106.9121,35557.0
2016-06-02 12:00:00,127.26,127.31,127.12,127.16,33994.0,106.9289,106.9709,106.8113,106.8449,33994.0
2016-06-02 12:30:00,127.14,127.3,127.12,127.29,25756.0,106.8281,106.9625,106.8113,106.9541,25756.0
2016-06-02 13:00:00,127.29,127.35,127.17,127.27,38844.0,106.9541,107.0046,106.8533,106.9373,38844.0
2016-06-02 13:30:00,127.28,127.33,127.15,127.31,65951.0,106.9457,106.9878,106.8365,106.9709,65951.0
2016-06-02 14:00:00,127.33,127.52,127.3,127.4,56169.0,106.9878,107.1474,106.9625,107.0466,56169.0
2016-06-02 14:30:00,127.39,127.45,127.28,127.45,61187.0,107.0382,107.0886,106.9457,107.0886,61187.0
2016-06-02 15:00:00,127.46,127.62,127.3,127.62,54238.0,107.097,107.2314,106.9625,107.2314,54238.0
2016-06-02 15:30:00,127.62,127.81,127.51,127.78,131314.0,107.2314,107.3911,107.139,107.3659,131314.0
2016-06-03 09:30:00,127.25,127.3,125.91,126.73,135389.0,106.9205,106.9625,105.7946,106.4836,135389.0
2016-06-03 10:00:00,126.62,126.86,126.29,126.67,80235.0,106.3912,106.5928,106.1139,106.4332,80235.0
2016-06-03 10:30:00,126.71,127.24,126.71,127.17,43835.0,106.4668,106.9121,106.4668,106.8533,43835.0
2016-06-03 11:00:00,127.14,127.16,126.87,126.98,33336.0,106.8281,106.8449,106.6012,106.6937,33336.0
2016-06-03 11:30:00,126.98,127.59,126.98,127.56,42983.0,106.6937,107.2062,106.6937,107.181,42983.0
2016-06-03 12:00:00,127.54,127.59,127.4,127.55,80497.0,107.1642,107.2062,107.0466,107.1726,80497.0
2016-06-03 12:30:00,127.53,127.64,127.18,127.34,37346.0,107.1558,107.2482,106.8617,106.9962,37346.0
2016-06-03 13:00:00,127.32,127.53,127.28,127.31,45651.0,106.9793,107.1558,106.9457,106.9709,45651.0
2016-06-03 13:30:00,127.34,127.54,127.26,127.51,45134.0,106.9962,107.1642,106.9289,107.139,45134.0
2016-06-03 14:00:00,127.52,127.73,127.41,127.73,55939.0,107.1474,107.3238,107.055,107.3238,55939.0
2016-06-03 14:30:00,127.74,128.0,127.74,127.87,61690.0,107.3323,107.5507,107.3323,107.4415,61690.0
2016-06-03 15:00:00,127.81,127.82,127.59,127.62,48583.0,107.3911,107.3995,107.2062,107.2314,48583.0
2016-06-03 15:30:00,127.62,127.76,127.49,127.56,114766.0,107.2314,107.3491,107.1222,107.181,114766.0
2016-06-06 09:30:00,127.53,127.92,127.18,127.22,113372.0,107.1558,107.4835,106.8617,106.8953,113372.0
2016-06-06 10:00:00,127.26,127.48,127.01,127.03,130083.0,106.9289,107.1138,106.7189,106.7357,130083.0
2016-06-06 10:30:00,127.03,127.26,126.85,126.97,90356.0,106.7357,106.9289,106.5844,106.6853,90356.0
2016-06-06 11:00:00,126.93,126.93,126.59,126.68,64489.0,106.6517,106.6517,106.366,106.4416,64489.0
2016-06-06 11:30:00,126.7,126.77,126.29,126.32,136349.0,106.4584,106.5172,106.1139,106.1391,136349.0
2016-06-06 12:00:00,126.34,126.4,126.15,126.31,89367.0,106.1559,106.2063,105.9963,106.1307,89367.0
2016-06-06 12:30:00,126.3,126.62,126.08,126.23,83559.0,106.1223,106.3912,105.9375,106.0635,83559.0
2016-06-06 13:00:00,126.25,126.74,126.21,126.65,65164.0,106.0803,106.492,106.0467,106.4164,65164.0
2016-06-06 13:30:00,126.66,126.95,126.63,126.95,54779.0,106.4248,106.6685,106.3996,106.6685,54779.0
2016-06-06 14:00:00,126.95,127.14,126.76,127.12,73937.0,106.6685,106.8281,106.5088,106.8113,73937.0
2016-06-06 14:30:00,127.11,127.14,126.86,126.89,76126.0,106.8029,106.8281,106.5928,106.618,76126.0
2016-06-06 15:00:00,126.92,127.03,126.83,126.91,73992.0,106.6433,106.7357,106.5676,106.6349,73992.0
2016-06-06 15:30:00,126.91,126.96,126.73,126.79,123312.0,106.6349,106.6769,106.4836,106.534,123312.0
2016-06-07 09:30:00,127.02,127.37,126.85,126.94,62581.0,106.7273,107.0214,106.5844,106.6601,62581.0
2016-06-07 10:00:00,126.93,127.08,126.6,126.65,61003.0,106.6517,106.7777,106.3744,106.4164,61003.0
2016-06-07 10:30:00,126.65,126.91,126.63,126.88,47235.0,106.4164,106.6349,106.3996,106.6096,47235.0
2016-06-07 11:00:00,126.88,127.13,126.87,126.95,42534.0,106.6096,106.8197,106.6012,106.6685,42534.0
2016-06-07 11:30:00,126.97,127.04,126.82,126.93,34412.0,106.6853,106.7441,106.5592,106.6517,34412.0
2016-06-07 12:00:00,126.94,127.11,126.87,127.05,45225.0,106.6601,106.8029,106.6012,106.7525,45225.0
2016-06-07 12:30:00,127.06,127.12,127.01,127.1,35556.0,106.7609,106.8113,106.7189,106.7945,35556.0
2016-06-07 13:00:00,127.11,127.13,126.99,127.04,34773.0,106.8029,106.8197,106.7021,106.7441,34773.0
2016-06-07 13:30:00,127.04,127.17,127.0,127.03,27921.0,106.7441,106.8533,106.7105,106.7357,27921.0
2016-06-07 14:00:00,127.03,127.14,126.99,127.05,49175.0,106.7357,106.8281,106.7021,106.7525,49175.0
2016-06-07 14:30:00,127.02,127.02,126.71,126.74,73494.0,106.7273,106.7273,106.4668,106.492,73494.0
2016-06-07 15:00:00,126.73,126.8,126.64,126.69,76978.0,106.4836,106.5424,106.408,106.45,76978.0
2016-06-07 15:30:00,126.69,126.77,126.34,126.4,216299.0,106.45,106.5172,106.1559,106.2063,216299.0
2016-06-08 09:30:00,126.2,127.08,126.12,126.88,63765.0,106.0383,106.7777,105.9711,106.6096,63765.0
2016-06-08 10:00:00,126.87,126.93,126.51,126.7,48328.0,106.6012,106.6517,106.2988,106.4584,48328.0
2016-06-08 10:30:00,126.7,126.8,126.48,126.67,49478.0,106.4584,106.5424,106.2735,106.4332,49478.0
2016-06-08 11:00:00,126.66,126.74,126.39,126.68,59026.0,106.4248,106.492,106.1979,106.4416,59026.0
2016-06-08 11:30:00,126.64,126.96,126.64,126.85,52340.0,106.408,106.6769,106.408,106.5844,52340.0
2016-06-08 12:00:00,126.87,127.04,126.85,126.91,36383.0,106.6012,106.7441,106.5844,106.6349,36383.0
2016-06-08 12:30:00,126.92,126.97,126.72,126.79,54065.0,106.6433,106.6853,106.4752,106.534,54065.0
2016-06-08 13:00:00,126.81,126.83,126.55,126.6,84829.0,106.5508,106.5676,106.3324,106.3744,84829.0
2016-06-08 13:30:00,126.58,126.81,126.55,126.77,34068.0,106.3576,106.5508,106.3324,106.5172,34068.0
2016-06-08 14:00:00,126.8,126.85,126.73,126.85,37686.0,106.5424,106.5844,106.4836,106.5844,37686.0
2016-06-08 14:30:00,126.87,127.02,126.84,126.92,50764.0,106.6012,106.7273,106.576,106.6433,50764.0
2016-06-08 15:00:00,126.93,126.95,126.66,126.66,70921.0,106.6517,106.6685,106.4248,106.4248,70921.0
2016-06-08 15:30:00,126.66,126.95,126.65,126.89,183389.0,106.4248,106.6685,106.4164,106.618,183389.0
2016-06-09 09:30:00,126.4,126.58,125.96,126.41,54428.0,106.2063,106.3576,105.8366,106.2147,54428.0
2016-06-09 10:00:00,126.33,126.43,126.04,126.34,44926.0,106.1475,106.2315,105.9038,106.1559,44926.0
2016-06-09 10:30:00,126.34,126.4,126.13,126.34,39746.0,106.1559,106.2063,105.9795,106.1559,39746.0
2016-06-09 11:00:00,126.38,126.57,126.21,126.29,47514.0,106.1895,106.3492,106.0467,106.1139,47514.0
2016-06-09 11:30:00,126.3,126.31,126.04,126.19,59926.0,106.1223,106.1307,105.9038,106.0299,59926.0
2016-06-09 12:00:00,126.19,126.45,126.08,126.45,35203.0,106.0299,106.2483,105.9375,106.2483,35203.0
2016-06-09 12:30:00,126.41,126.52,126.35,126.44,35785.0,106.2147,106.3072,106.1643,106.2399,35785.0
2016-06-09 13:00:00,126.46,126.63,126.38,126.57,26545.0,106.2567,106.3996,106.1895,106.3492,26545.0
2016-06-09 13:30:00,126.57,126.66,126.32,126.56,36839.0,106.3492,106.4248,106.1391,106.3408,36839.0
2016-06-09 14:00:00,126.56,126.72,126.51,126.52,37103.0,106.3408,106.4752,106.2988,106.3072,37103.0
2016-06-09 14:30:00,126.54,126.77,126.52,126.66,29734.0,106.324,106.5172,106.3072,106.4248,29734.0
2016-06-09 15:00:00,126.64,126.72,126.43,126.54,45588.0,106.408,106.4752,106.2315,106.324,45588.0
2016-06-09 15:30:00,126.53,126.68,126.48,126.53,124185.0,106.3156,106.4416,106.2735,106.3156,124185.0
2016-06-10 09:30:00,125.73,125.96,125.47,125.89,52311.0,105.6434,105.8366,105.4249,105.7778,52311.0
2016-06-10 10:00:00,125.86,126.37,125.83,126.23,52526.0,105.7526,106.1811,105.7274,106.0635,52526.0
2016-06-10 10:30:00,126.24,126.47,126.12,126.31,29849.0,106.0719,106.2651,105.9711,106.1307,29849.0
2016-06-10 11:00:00,126.31,126.61,126.23,126.5,46719.0,106.1307,106.3828,106.0635,106.2904,46719.0
2016-06-10 11:30:00,126.49,126.53,126.19,126.27,36747.0,106.282,106.3156,106.0299,106.0971,36747.0
2016-06-10 12:00:00,126.28,126.36,125.94,126.02,33186.0,106.1055,106.1727,105.8198,105.887,33186.0
2016-06-10 12:30:00,126.0,126.16,125.88,126.02,33297.0,105.8702,106.0047,105.7694,105.887,33297.0
2016-06-10 13:00:00,126.02,126.2,125.9,126.14,37009.0,105.887,106.0383,105.7862,105.9879,37009.0
2016-06-10 13:30:00,126.13,126.13,125.67,125.78,40415.0,105.9795,105.9795,105.593,105.6854,40415.0
2016-06-10 14:00:00,125.78,125.85,125.61,125.64,43507.0,105.6854,105.7442,105.5425,105.5677,43507.0
2016-06-10 14:30:00,125.61,125.83,125.55,125.62,51789.0,105.5425,105.7274,105.4921,105.5509,51789.0
2016-06-10 15:00:00,125.6,125.68,125.39,125.67,48517.0,105.5341,105.6014,105.3577,105.593,48517.0
2016-06-10 15:30:00,125.68,125.96,125.68,125.81,120176.0,105.6014,105.8366,105.6014,105.7106,120176.0
2016-06-13 09:30:00,125.83,126.37,125.41,126.25,109070.0,105.7274,106.1811,105.3745,106.0803,109070.0
2016-06-13 10:00:00,126.22,126.44,126.07,126.33,40841.0,106.0551,106.2399,105.929,106.1475,40841.0
2016-06-13 10:30:00,126.37,126.42,126.11,126.3,34577.0,106.1811,106.2231,105.9627,106.1223,34577.0
2016-06-13 11:00:00,126.3,126.3,125.9,125.94,73648.0,106.1223,106.1223,105.7862,105.8198,73648.0
2016-06-13 11:30:00,125.97,125.97,125.42,125.46,30301.0,105.845,105.845,105.3829,105.4165,30301.0
2016-06-13 12:00:00,125.43,125.61,125.25,125.35,53128.0,105.3913,105.5425,105.2401,105.3241,53128.0
2016-06-13 12:30:00,125.36,125.63,125.3,125.52,34514.0,105.3325,105.5593,105.2821,105.4669,34514.0
2016-06-13 13:00:00,125.53,125.58,125.36,125.41,34556.0,105.4753,105.5173,105.3325,105.3745,34556.0
2016-06-13 13:30:00,125.43,125.43,124.89,125.01,56818.0,105.3913,105.3913,104.9376,105.0384,56818.0
2016-06-13 14:00:00,125.05,125.07,124.81,124.85,73571.0,105.072,105.0888,104.8703,104.904,73571.0
2016-06-13 14:30:00,124.86,125.1,124.85,124.86,58056.0,104.9124,105.114,104.904,104.9124,58056.0
2016-06-13 15:00:00,124.89,124.9,124.55,124.66,68837.0,104.9376,104.946,104.6519,104.7443,68837.0
2016-06-13 15:30:00,124.68,124.71,124.35,124.48,197446.0,104.7611,104.7863,104.4838,104.5931,197446.0
2016-06-14 09:30:00,124.33,124.54,123.89,124.14,64340.0,104.467,104.6435,104.0973,104.3074,64340.0
2016-06-14 10:00:00,124.21,124.45,124.01,124.04,58631.0,104.3662,104.5679,104.1982,104.2234,58631.0
2016-06-14 10:30:00,124.01,124.36,123.88,123.98,48349.0,104.1982,104.4922,104.0889,104.1729,48349.0
2016-06-14 11:00:00,124.01,124.33,123.92,124.09,150879.0,104.1982,104.467,104.1225,104.2654,150879.0
2016-06-14 11:30:00,124.09,124.45,124.05,124.18,93862.0,104.2654,104.5679,104.2318,104.341,93862.0
2016-06-14 12:00:00,124.17,124.64,123.97,124.61,73548.0,104.3326,104.7275,104.1645,104.7023,73548.0
2016-06-14 12:30:00,124.62,124.62,124.24,124.38,76348.0,104.7107,104.7107,104.3914,104.509,76348.0
2016-06-14 13:00:00,124.41,124.41,124.08,124.23,102052.0,104.5343,104.5343,104.257,104.383,102052.0
2016-06-14 13:30:00,124.17,124.4,124.15,124.18,57438.0,104.3326,104.5258,104.3158,104.341,57438.0
2016-06-14 14:00:00,124.21,124.48,124.1,124.44,56053.0,104.3662,104.5931,104.2738,104.5595,56053.0
2016-06-14 14:30:00,124.45,124.45,124.01,124.09,53766.0,104.5679,104.5679,104.1982,104.2654,53766.0
2016-06-14 15:00:00,124.08,124.55,123.94,124.55,70238.0,104.257,104.6519,104.1393,104.6519,70238.0
2016-06-14 15:30:00,124.52,124.66,124.32,124.38,146361.0,104.6267,104.7443,104.4586,104.509,146361.0
2016-06-15 09:30:00,124.93,125.41,124.27,125.13,76216.0,104.9712,105.3745,104.4166,105.1392,76216.0
2016-06-15 10:00:00,125.19,125.39,125.05,125.21,56542.0,105.1896,105.3577,105.072,105.2064,56542.0
2016-06-15 10:30:00,125.21,125.44,125.07,125.11,58288.0,105.2064,105.3997,105.0888,105.1224,58288.0
2016-06-15 11:00:00,125.08,125.19,124.86,124.87,76309.0,105.0972,105.1896,104.9124,104.9208,76309.0
2016-06-15 11:30:00,124.83,124.97,124.69,124.92,57555.0,104.8872,105.0048,104.7695,104.9628,57555.0
2016-06-15 12:00:00,124.92,124.94,124.74,124.81,53981.0,104.9628,104.9796,104.8115,104.8703,53981.0
2016-06-15 12:30:00,124.79,124.85,124.54,124.62,38427.0,104.8535,104.904,104.6435,104.7107,38427.0
2016-06-15 13:00:00,124.6,124.81,124.56,124.8,32615.0,104.6939,104.8703,104.6603,104.8619,32615.0
2016-06-15 13:30:00,124.8,125.04,124.68,124.99,62321.0,104.8619,105.0636,104.7611,105.0216,62321.0
2016-06-15 14:00:00,125.0,125.21,124.6,124.6,77744.0,105.03,105.2064,104.6939,104.6939,77744.0
2016-06-15 14:30:00,124.58,124.92,124.45,124.82,64287.0,104.6771,104.9628,104.5679,104.8788,64287.0
2016-06-15 15:00:00,124.81,124.9,124.72,124.8,59781.0,104.8703,104.946,104.7947,104.8619,59781.0
2016-06-15 15:30:00,124.8,124.84,124.1,124.27,196311.0,104.8619,104.8956,104.2738,104.4166,196311.0
2016-06-16 09:30:00,123.37,123.76,123.26,123.4,100855.0,103.6604,103.9881,103.568,103.6856,100855.0
2016-06-16 10:00:00,123.37,123.8,123.35,123.79,78478.0,103.6604,104.0217,103.6436,104.0133,78478.0
2016-06-16 10:30:00,123.75,123.88,123.56,123.75,128733.0,103.9797,104.0889,103.82,103.9797,128733.0
2016-06-16 11:00:00,123.74,124.45,123.73,124.39,74656.0,103.9713,104.5679,103.9629,104.5174,74656.0
2016-06-16 11:30:00,124.42,124.47,124.17,124.28,43791.0,104.5427,104.5847,104.3326,104.425,43791.0
2016-06-16 12:00:00,124.25,124.52,124.15,124.52,48585.0,104.3998,104.6267,104.3158,104.6267,48585.0
2016-06-16 12:30:00,124.49,124.69,124.31,124.5,128212.0,104.6015,104.7695,104.4502,104.6099,128212.0
2016-06-16 13:00:00,124.53,124.71,124.39,124.39,42345.0,104.6351,104.7863,104.5174,104.5174,42345.0
2016-06-16 13:30:00,124.43,124.47,124.1,124.14,59408.0,104.5511,104.5847,104.2738,104.3074,59408.0
2016-06-16 14:00:00,124.18,124.74,124.13,124.6,67039.0,104.341,104.8115,104.299,104.6939,67039.0
2016-06-16 14:30:00,124.6,125.09,124.6,124.89,72182.0,104.6939,105.1056,104.6939,104.9376,72182.0
2016-06-16 15:00:00,124.91,125.23,124.89,125.2,105559.0,104.9544,105.2232,104.9376,105.198,105559.0
2016-06-16 15:30:00,125.21,125.34,125.08,125.32,148511.0,105.2064,105.3157,105.0972,105.2989,148511.0
2016-06-17 09:30:00,125.28,125.28,123.97,124.54,321444.0,105.2653,105.2653,104.1645,104.6435,321444.0
2016-06-17 10:00:00,124.5,124.6,124.18,124.24,54779.0,104.6099,104.6939,104.341,104.3914,54779.0
2016-06-17 10:30:00,124.18,124.39,123.92,124.15,107039.0,104.341,104.5174,104.1225,104.3158,107039.0
2016-06-17 11:00:00,124.15,124.18,123.76,123.81,78400.0,104.3158,104.341,103.9881,104.0301,78400.0
2016-06-17 11:30:00,123.77,124.18,123.72,123.95,95605.0,103.9965,104.341,103.9545,104.1477,95605.0
2016-06-17 12:00:00,123.97,124.28,123.87,124.0,67239.0,104.1645,104.425,104.0805,104.1898,67239.0
2016-06-17 12:30:00,123.96,123.97,123.77,123.95,48787.0,104.1561,104.1645,103.9965,104.1477,48787.0
2016-06-17 13:00:00,123.97,124.25,123.8,124.16,62816.0,104.1645,104.3998,104.0217,104.3242,62816.0
2016-06-17 13:30:00,124.15,124.32,124.04,124.31,85260.0,104.3158,104.4586,104.2234,104.4502,85260.0
2016-06-17 14:00:00,124.26,124.32,123.96,124.15,66132.0,104.4082,104.4586,104.1561,104.3158,66132.0
2016-06-17 14:30:00,124.16,124.31,124.1,124.12,75122.0,104.3242,104.4502,104.2738,104.2906,75122.0
2016-06-17 15:00:00,124.13,124.17,123.9,123.92,105933.0,104.299,104.3326,104.1057,104.1225,105933.0
2016-06-17 15:30:00,123.93,124.07,123.72,123.93,289517.0,104.1309,104.2486,103.9545,104.1309,289517.0
2016-06-20 09:30:00,124.95,125.78,124.68,125.43,77443.0,104.988,105.6854,104.7611,105.3913,77443.0
2016-06-20 10:00:00,125.43,125.53,125.3,125.31,94296.0,105.3913,105.4753,105.2821,105.2905,94296.0
2016-06-20 10:30:00,125.3,125.37,125.1,125.19,74547.0,105.2821,105.3409,105.114,105.1896,74547.0
2016-06-20 11:00:00,125.16,125.39,125.13,125.28,97063.0,105.1644,105.3577,105.1392,105.2653,97063.0
2016-06-20 11:30:00,125.26,125.45,124.9,125.14,69881.0,105.2485,105.4081,104.946,105.1476,69881.0
2016-06-20 12:00:00,125.15,125.16,124.78,124.86,49323.0,105.156,105.1644,104.8451,104.9124,49323.0
2016-06-20 12:30:00,124.84,124.95,124.82,124.87,45880.0,104.8956,104.988,104.8788,104.9208,45880.0
2016-06-20 13:00:00,124.87,124.97,124.58,124.59,56483.0,104.9208,105.0048,104.6771,104.6855,56483.0
2016-06-20 13:30:00,124.58,124.96,124.58,124.95,34519.0,104.6771,104.9964,104.6771,104.988,34519.0
2016-06-20 14:00:00,124.96,125.04,124.81,124.89,46910.0,104.9964,105.0636,104.8703,104.9376,46910.0
2016-06-20 14:30:00,124.88,125.09,124.77,125.04,50277.0,104.9292,105.1056,104.8367,105.0636,50277.0
2016-06-20 15:00:00,125.06,125.12,124.76,124.76,83743.0,105.0804,105.1308,104.8283,104.8283,83743.0
2016-06-20 15:30:00,124.79,125.01,124.6,124.72,158015.0,104.8535,105.0384,104.6939,104.7947,158015.0
2016-06-21 09:30:00,125.33,125.48,124.73,125.19,74115.0,105.3073,105.4333,104.8031,105.1896,74115.0
2016-06-21 10:00:00,125.17,125.45,125.02,125.4,40545.0,105.1728,105.4081,105.0468,105.3661,40545.0
2016-06-21 10:30:00,125.46,125.57,125.31,125.41,79047.0,105.4165,105.5089,105.2905,105.3745,79047.0
2016-06-21 11:00:00,125.39,125.78,125.38,125.58,49823.0,105.3577,105.6854,105.3493,105.5173,49823.0
2016-06-21 11:30:00,125.57,125.57,125.32,125.47,33392.0,105.5089,105.5089,105.2989,105.4249,33392.0
2016-06-21 12:00:00,125.45,125.62,125.24,125.58,32297.0,105.4081,105.5509,105.2317,105.5173,32297.0
2016-06-21 12:30:00,125.58,125.6,125.39,125.4,27171.0,105.5173,105.5341,105.3577,105.3661,27171.0
2016-06-21 13:00:00,125.41,125.42,125.16,125.23,93009.0,105.3745,105.3829,105.1644,105.2232,93009.0
2016-06-21 13:30:00,125.21,125.28,125.1,125.24,37774.0,105.2064,105.2653,105.114,105.2317,37774.0
2016-06-21 14:00:00,125.22,125.67,125.21,125.6,64874.0,105.2148,105.593,105.2064,105.5341,64874.0
2016-06-21 14:30:00,125.6,125.83,125.54,125.6,46496.0,105.5341,105.7274,105.4837,105.5341,46496.0
2016-06-21 15:00:00,125.61,125.7,125.46,125.7,39656.0,105.5425,105.6182,105.4165,105.6182,39656.0
2016-06-21 15:30:00,125.66,125.67,125.42,125.47,106686.0,105.5846,105.593,105.3829,105.4249,106686.0
2016-06-22 09:30:00,125.48,125.97,124.97,125.92,40937.0,105.4333,105.845,105.0048,105.803,40937.0
2016-06-22 10:00:00,125.93,126.31,125.88,126.31,47666.0,105.8114,106.1307,105.7694,106.1307,47666.0
2016-06-22 10:30:00,126.28,126.44,126.11,126.24,33446.0,106.1055,106.2399,105.9627,106.0719,33446.0
2016-06-22 11:00:00,126.25,126.32,126.11,126.25,35870.0,106.0803,106.1391,105.9627,106.0803,35870.0
2016-06-22 11:30:00,126.22,126.22,125.89,126.1,42643.0,106.0551,106.0551,105.7778,105.9543,42643.0
2016-06-22 12:00:00,126.08,126.25,125.9,125.96,35922.0,105.9375,106.0803,105.7862,105.8366,35922.0
2016-06-22 12:30:00,125.98,126.07,125.85,126.04,32061.0,105.8534,105.929,105.7442,105.9038,32061.0
2016-06-22 13:00:00,126.04,126.05,125.75,125.88,44370.0,105.9038,105.9122,105.6602,105.7694,44370.0
2016-06-22 13:30:00,125.88,126.08,125.87,125.94,29303.0,105.7694,105.9375,105.761,105.8198,29303.0
2016-06-22 14:00:00,125.92,125.94,125.72,125.87,33508.0,105.803,105.8198,105.635,105.761,33508.0
2016-06-22 14:30:00,125.88,125.9,125.61,125.76,32609.0,105.7694,105.7862,105.5425,105.6686,32609.0
2016-06-22 15:00:00,125.72,125.87,125.43,125.5,122540.0,105.635,105.761,105.3913,105.4501,122540.0
2016-06-22 15:30:00,125.51,125.67,125.37,125.49,215604.0,105.4585,105.593,105.3409,105.4417,215604.0
2016-06-23 09:30:00,126.94,127.42,126.4,127.26,93722.0,106.6601,107.0634,106.2063,106.9289,93722.0
2016-06-23 10:00:00,127.27,127.35,126.9,127.19,99292.0,106.9373,107.0046,106.6264,106.8701,99292.0
2016-06-23 10:30:00,127.13,127.39,127.07,127.34,77442.0,106.8197,107.0382,106.7693,106.9962,77442.0
2016-06-23 11:00:00,127.34,127.78,127.19,127.75,84579.0,106.9962,107.3659,106.8701,107.3407,84579.0
2016-06-23 11:30:00,127.75,127.91,127.72,127.88,64993.0,107.3407,107.4751,107.3154,107.4499,64993.0
2016-06-23 12:00:00,127.88,127.98,127.79,127.95,60382.0,107.4499,107.5339,107.3743,107.5087,60382.0
2016-06-23 12:30:00,127.94,127.95,127.64,127.77,88687.0,107.5003,107.5087,107.2482,107.3575,88687.0
2016-06-23 13:00:00,127.79,127.83,127.71,127.75,56295.0,107.3743,107.4079,107.307,107.3407,56295.0
2016-06-23 13:30:00,127.75,127.76,127.53,127.68,58029.0,107.3407,107.3491,107.1558,107.2818,58029.0
2016-06-23 14:00:00,127.68,127.77,127.53,127.65,74960.0,107.2818,107.3575,107.1558,107.2566,74960.0
2016-06-23 14:30:00,127.65,127.78,127.64,127.69,83122.0,107.2566,107.3659,107.2482,107.2902,83122.0
2016-06-23 15:00:00,127.69,127.81,127.66,127.74,82421.0,107.2902,107.3911,107.265,107.3323,82421.0
2016-06-23 15:30:00,127.73,128.78,127.73,128.63,470892.0,107.3238,108.2061,107.3238,108.0801,470892.0
2016-06-24 09:30:00,124.19,125.37,123.0,125.09,236624.0,104.3494,105.3409,103.3495,105.1056,236624.0
2016-06-24 10:00:00,125.2,126.06,125.09,125.39,130642.0,105.198,105.9206,105.1056,105.3577,130642.0
2016-06-24 10:30:00,125.46,125.84,125.24,125.38,140675.0,105.4165,105.7358,105.2317,105.3493,140675.0
2016-06-24 11:00:00,125.29,125.38,124.78,125.07,133977.0,105.2737,105.3493,104.8451,105.0888,133977.0
2016-06-24 11:30:00,125.09,125.48,124.91,125.37,66475.0,105.1056,105.4333,104.9544,105.3409,66475.0
2016-06-24 12:00:00,125.42,125.48,124.96,125.23,55937.0,105.3829,105.4333,104.9964,105.2232,55937.0
2016-06-24 12:30:00,125.26,125.26,124.51,124.63,103604.0,105.2485,105.2485,104.6183,104.7191,103604.0
2016-06-24 13:00:00,124.64,124.8,124.44,124.8,56814.0,104.7275,104.8619,104.5595,104.8619,56814.0
2016-06-24 13:30:00,124.8,125.07,124.7,124.82,71665.0,104.8619,105.0888,104.7779,104.8788,71665.0
2016-06-24 14:00:00,124.86,125.21,124.59,124.6,76703.0,104.9124,105.2064,104.6855,104.6939,76703.0
2016-06-24 14:30:00,124.65,124.84,124.23,124.56,60541.0,104.7359,104.8956,104.383,104.6603,60541.0
2016-06-24 15:00:00,124.53,124.59,123.57,124.01,103667.0,104.6351,104.6855,103.8285,104.1982,103667.0
2016-06-24 15:30:00,124.03,124.86,123.87,123.94,347362.0,104.215,104.9124,104.0805,104.1393,347362.0
2016-06-27 09:30:00,122.61,122.97,122.13,122.59,134577.0,103.0218,103.3243,102.6185,103.005,134577.0
2016-06-27 10:00:00,122.57,122.86,121.55,121.55,81859.0,102.9882,103.2319,102.1312,102.1312,81859.0
2016-06-27 10:30:00,121.6,121.96,121.22,121.28,109419.0,102.1732,102.4757,101.8539,101.9043,109419.0
2016-06-27 11:00:00,121.3,121.77,121.18,121.77,124761.0,101.9211,102.316,101.8203,102.316,124761.0
2016-06-27 11:30:00,121.72,122.23,121.68,122.23,48200.0,102.274,102.7025,102.2404,102.7025,48200.0
2016-06-27 12:00:00,122.21,122.51,122.13,122.48,43095.0,102.6857,102.9378,102.6185,102.9126,43095.0
2016-06-27 12:30:00,122.49,122.56,121.94,122.11,54648.0,102.921,102.9798,102.4589,102.6017,54648.0
2016-06-27 13:00:00,122.09,122.5,122.02,122.35,62981.0,102.5849,102.9294,102.5261,102.8034,62981.0
2016-06-27 13:30:00,122.36,122.41,121.92,122.15,57494.0,102.8118,102.8538,102.4421,102.6353,57494.0
2016-06-27 14:00:00,122.13,122.23,121.7,121.99,86209.0,102.6185,102.7025,102.2572,102.5009,86209.0
2016-06-27 14:30:00,122.0,122.11,121.45,121.56,77739.0,102.5093,102.6017,102.0471,102.1396,77739.0
2016-06-27 15:00:00,121.56,121.61,121.08,121.24,124855.0,102.1396,102.1816,101.7363,101.8707,124855.0
2016-06-27 15:30:00,121.24,121.99,121.2,121.84,292961.0,101.8707,102.5009,101.8371,102.3748,292961.0
2016-06-28 09:30:00,122.89,123.44,122.04,123.19,116995.0,103.8261,104.2907,103.1079,104.0795,116995.0
2016-06-28 10:00:00,123.26,123.38,123.05,123.15,55440.0,104.1387,104.2401,103.9612,104.0457,55440.0
2016-06-28 10:30:00,123.12,123.36,123.05,123.14,54920.0,104.0204,104.2232,103.9612,104.0373,54920.0
2016-06-28 11:00:00,123.16,123.48,122.88,123.25,108194.0,104.0542,104.3245,103.8176,104.1302,108194.0
2016-06-28 11:30:00,123.29,123.86,123.21,123.76,50946.0,104.164,104.6456,104.0964,104.5611,50946.0
2016-06-28 12:00:00,123.77,124.04,123.69,123.9,127710.0,104.5696,104.7977,104.502,104.6794,127710.0
2016-06-28 12:30:00,123.87,124.05,123.8,124.03,53968.0,104.654,104.8061,104.5949,104.7892,53968.0
2016-06-28 13:00:00,124.01,124.13,123.94,124.02,75935.0,104.7723,104.8737,104.7132,104.7808,75935.0
2016-06-28 13:30:00,124.02,124.29,123.91,124.18,80805.0,104.7808,105.0089,104.6878,104.9159,80805.0
2016-06-28 14:00:00,124.17,124.27,123.93,124.12,65937.0,104.9075,104.992,104.7047,104.8653,65937.0
2016-06-28 14:30:00,124.14,124.95,124.11,124.86,66542.0,104.8822,105.5665,104.8568,105.4905,66542.0
2016-06-28 15:00:00,124.84,124.92,124.44,124.5,82872.0,105.4736,105.5412,105.1356,105.1863,82872.0
2016-06-28 15:30:00,124.5,125.22,124.5,125.22,302763.0,105.1863,105.7946,105.1863,105.7946,302763.0
2016-06-29 09:30:00,126.19,126.99,125.69,125.73,195760.0,106.6141,107.29,106.1917,106.2255,195760.0
2016-06-29 10:00:00,125.73,126.57,125.61,126.52,75216.0,106.2255,106.9352,106.1241,106.8929,75216.0
2016-06-29 10:30:00,126.55,127.12,126.52,127.09,64908.0,106.9183,107.3999,106.8929,107.3745,64908.0
2016-06-29 11:00:00,127.04,127.28,126.97,127.12,71483.0,107.3323,107.535,107.2731,107.3999,71483.0
2016-06-29 11:30:00,127.12,127.28,127.07,127.12,39956.0,107.3999,107.535,107.3576,107.3999,39956.0
2016-06-29 12:00:00,127.18,127.48,127.15,127.48,38451.0,107.4506,107.704,107.4252,107.704,38451.0
2016-06-29 12:30:00,127.45,127.45,127.2,127.26,32837.0,107.6787,107.6787,107.4675,107.5181,32837.0
2016-06-29 13:00:00,127.28,127.36,127.09,127.2,38554.0,107.535,107.6026,107.3745,107.4675,38554.0
2016-06-29 13:30:00,127.23,127.27,127.01,127.02,37840.0,107.4928,107.5266,107.3069,107.3154,37840.0
2016-06-29 14:00:00,127.03,127.29,127.0,127.18,51423.0,107.3238,107.5435,107.2985,107.4506,51423.0
2016-06-29 14:30:00,127.19,127.48,127.17,127.46,50977.0,107.459,107.704,107.4421,107.6871,50977.0
2016-06-29 15:00:00,127.48,127.67,127.36,127.65,64111.0,107.704,107.8645,107.6026,107.8476,64111.0
2016-06-29 15:30:00,127.65,127.81,127.36,127.76,164144.0,107.8476,107.9828,107.6026,107.9406,164144.0
2016-06-30 09:30:00,127.9,128.29,127.52,128.06,78427.0,108.0589,108.3884,107.7378,108.194,78427.0
2016-06-30 10:00:00,128.19,128.44,128.03,128.16,37101.0,108.3039,108.5151,108.1687,108.2785,37101.0
2016-06-30 10:30:00,128.24,128.93,128.16,128.9,67290.0,108.3461,108.9291,108.2785,108.9037,67290.0
2016-06-30 11:00:00,128.87,129.16,128.77,129.14,95316.0,108.8784,109.1234,108.7939,109.1065,95316.0
2016-06-30 11:30:00,129.15,129.76,129.13,129.67,61054.0,109.115,109.6303,109.0981,109.5543,61054.0
2016-06-30 12:00:00,129.67,130.27,129.67,130.16,55180.0,109.5543,110.0612,109.5543,109.9683,55180.0
2016-06-30 12:30:00,130.22,130.28,129.91,130.08,68852.0,110.019,110.0697,109.7571,109.9007,68852.0
2016-06-30 13:00:00,130.07,130.25,129.86,129.95,50594.0,109.8922,110.0443,109.7148,109.7908,50594.0
2016-06-30 13:30:00,129.97,130.08,129.91,129.99,61061.0,109.8077,109.9007,109.7571,109.8246,61061.0
2016-06-30 14:00:00,130.02,130.38,129.98,130.09,55879.0,109.85,110.1541,109.8162,109.9091,55879.0
2016-06-30 14:30:00,130.1,130.27,129.89,130.18,78971.0,109.9176,110.0612,109.7402,109.9852,78971.0
2016-06-30 15:00:00,130.18,130.26,129.94,130.26,111143.0,109.9852,110.0528,109.7824,110.0528,111143.0
2016-06-30 15:30:00,130.25,130.77,130.07,130.72,316921.0,110.0443,110.4836,109.8922,110.4414,316921.0
2016-07-01 09:30:00,131.0,131.0,130.22,130.64,89721.0,110.678,110.678,110.019,110.3738,89721.0
2016-07-01 10:00:00,130.78,130.89,129.96,130.19,63852.0,110.4921,110.585,109.7993,109.9936,63852.0
2016-07-01 10:30:00,130.23,130.47,130.21,130.31,55441.0,110.0274,110.2302,110.0105,110.095,55441.0
2016-07-01 11:00:00,130.3,130.42,130.04,130.1,30017.0,110.0866,110.1879,109.8669,109.9176,30017.0
2016-07-01 11:30:00,130.13,130.39,130.09,130.39,56731.0,109.9429,110.1626,109.9091,110.1626,56731.0
2016-07-01 12:00:00,130.37,130.47,130.0,130.02,49746.0,110.1457,110.2302,109.8331,109.85,49746.0
2016-07-01 12:30:00,130.03,130.14,129.95,130.11,42740.0,109.8584,109.9514,109.7908,109.926,42740.0
2016-07-01 13:00:00,130.08,130.19,129.88,129.88,50581.0,109.9007,109.9936,109.7317,109.7317,50581.0
2016-07-01 13:30:00,129.9,130.13,129.84,130.13,33838.0,109.7486,109.9429,109.6979,109.9429,33838.0
2016-07-01 14:00:00,130.13,130.33,130.02,130.28,49097.0,109.9429,110.1119,109.85,110.0697,49097.0
2016-07-01 14:30:00,130.26,130.37,130.13,130.33,38618.0,110.0528,110.1457,109.9429,110.1119,38618.0
2016-07-01 15:00:00,130.35,130.62,130.26,130.56,60826.0,110.1288,110.3569,110.0528,110.3062,60826.0
2016-07-01 15:30:00,130.57,130.68,130.33,130.33,95891.0,110.3147,110.4076,110.1119,110.1119,95891.0
2016-07-05 09:30:00,129.33,129.85,129.09,129.33,65650.0,109.267,109.7064,109.0643,109.267,65650.0
2016-07-05 10:00:00,129.33,129.88,129.26,129.84,30856.0,109.267,109.7317,109.2079,109.6979,30856.0
2016-07-05 10:30:00,129.87,129.94,129.54,129.55,45831.0,109.7233,109.7824,109.4444,109.4529,45831.0
2016-07-05 11:00:00,129.49,129.57,129.16,129.37,32822.0,109.4022,109.4698,109.1234,109.3008,32822.0
2016-07-05 11:30:00,129.37,129.53,129.22,129.34,39477.0,109.3008,109.436,109.1741,109.2755,39477.0
2016-07-05 12:00:00,129.34,129.38,129.14,129.27,27176.0,109.2755,109.3093,109.1065,109.2163,27176.0
2016-07-05 12:30:00,129.3,129.31,129.0,129.09,42727.0,109.2417,109.2501,108.9882,109.0643,42727.0
2016-07-05 13:00:00,129.08,129.22,128.95,128.95,34712.0,109.0558,109.1741,108.946,108.946,34712.0
2016-07-05 13:30:00,128.95,129.04,128.85,129.0,39650.0,108.946,109.022,108.8615,108.9882,39650.0
2016-07-05 14:00:00,128.98,129.07,128.84,128.89,45712.0,108.9713,109.0474,108.853,108.8953,45712.0
2016-07-05 14:30:00,128.89,128.91,128.65,128.8,45999.0,108.8953,108.9122,108.6925,108.8192,45999.0
2016-07-05 15:00:00,128.8,128.94,128.67,128.73,137859.0,108.8192,108.9375,108.7094,108.7601,137859.0
2016-07-05 15:30:00,128.74,129.21,128.72,129.01,164033.0,108.7686,109.1656,108.7517,108.9967,164033.0
2016-07-06 09:30:00,128.55,129.24,128.07,128.76,88212.0,108.608,109.191,108.2025,108.7855,88212.0
2016-07-06 10:00:00,128.83,129.35,128.6,128.6,86080.0,108.8446,109.2839,108.6503,108.6503,86080.0
2016-07-06 10:30:00,128.59,129.08,128.52,129.02,46844.0,108.6418,109.0558,108.5827,109.0051,46844.0
2016-07-06 11:00:00,129.03,129.25,128.83,128.86,64810.0,109.0136,109.1994,108.8446,108.8699,64810.0
2016-07-06 11:30:00,128.87,129.4,128.86,129.28,76123.0,108.8784,109.3262,108.8699,109.2248,76123.0
2016-07-06 12:00:00,129.25,129.32,129.16,129.24,76059.0,109.1994,109.2586,109.1234,109.191,76059.0
2016-07-06 12:30:00,129.24,129.31,129.1,129.27,108687.0,109.191,109.2501,109.0727,109.2163,108687.0
2016-07-06 13:00:00,129.27,129.52,129.23,129.34,47948.0,109.2163,109.4276,109.1825,109.2755,47948.0
2016-07-06 13:30:00,129.34,129.39,129.03,129.21,61477.0,109.2755,109.3177,109.0136,109.1656,61477.0
2016-07-06 14:00:00,129.2,129.3,128.96,129.12,71800.0,109.1572,109.2417,108.9544,109.0896,71800.0
2016-07-06 14:30:00,129.16,129.5,129.1,129.35,72731.0,109.1234,109.4107,109.0727,109.2839,72731.0
2016-07-06 15:00:00,129.35,129.39,129.04,129.13,56916.0,109.2839,109.3177,109.022,109.0981,56916.0
2016-07-06 15:30:00,129.13,129.36,129.11,129.33,143648.0,109.0981,109.2924,109.0812,109.267,143648.0
2016-07-07 09:30:00,129.22,129.74,129.22,129.46,53164.0,109.1741,109.6134,109.1741,109.3769,53164.0
2016-07-07 10:00:00,129.49,129.63,129.02,129.3,39492.0,109.4022,109.5205,109.0051,109.2417,39492.0
2016-07-07 10:30:00,129.25,129.33,128.62,128.64,47460.0,109.1994,109.267,108.6672,108.6841,47460.0
2016-07-07 11:00:00,128.63,128.83,128.25,128.37,101538.0,108.6756,108.8446,108.3546,108.456,101538.0
2016-07-07 11:30:00,128.38,128.68,128.31,128.61,39605.0,108.4644,108.7179,108.4053,108.6587,39605.0
2016-07-07 12:00:00,128.63,128.68,128.03,128.38,247675.0,108.6756,108.7179,108.1687,108.4644,247675.0
2016-07-07 12:30:00,128.39,128.63,128.08,128.11,37365.0,108.4728,108.6756,108.2109,108.2363,37365.0
2016-07-07 13:00:00,128.16,128.31,128.11,128.26,29549.0,108.2785,108.4053,108.2363,108.363,29549.0
2016-07-07 13:30:00,128.28,128.35,128.01,128.1,49647.0,108.3799,108.4391,108.1518,108.2278,49647.0
2016-07-07 14:00:00,128.17,128.23,127.95,128.04,53736.0,108.287,108.3377,108.1011,108.1771,53736.0
2016-07-07 14:30:00,128.03,128.17,127.85,128.16,59454.0,108.1687,108.287,108.0166,108.2785,59454.0
2016-07-07 15:00:00,128.15,128.35,128.06,128.34,78409.0,108.2701,108.4391,108.194,108.4306,78409.0
2016-07-07 15:30:00,128.39,128.69,128.24,128.58,214212.0,108.4728,108.7263,108.3461,108.6334,214212.0
2016-07-08 09:30:00,130.11,130.16,129.07,129.12,67863.0,109.926,109.9683,109.0474,109.0896,67863.0
2016-07-08 10:00:00,129.15,129.3,128.89,129.05,79501.0,109.115,109.2417,108.8953,109.0305,79501.0
2016-07-08 10:30:00,129.1,129.55,129.02,129.4,43535.0,109.0727,109.4529,109.0051,109.3262,43535.0
2016-07-08 11:00:00,129.45,129.55,129.26,129.4,40491.0,109.3684,109.4529,109.2079,109.3262,40491.0
2016-07-08 11:30:00,129.41,129.43,129.21,129.35,56167.0,109.3346,109.3515,109.1656,109.2839,56167.0
2016-07-08 12:00:00,129.34,129.39,129.29,129.31,77772.0,109.2755,109.3177,109.2332,109.2501,77772.0
2016-07-08 12:30:00,129.33,129.37,129.25,129.32,29278.0,109.267,109.3008,109.1994,109.2586,29278.0
2016-07-08 13:00:00,129.33,129.62,129.31,129.59,20402.0,109.267,109.512,109.2501,109.4867,20402.0
2016-07-08 13:30:00,129.6,129.73,129.52,129.71,26843.0,109.4951,109.605,109.4276,109.5881,26843.0
2016-07-08 14:00:00,129.69,129.9,129.6,129.89,41761.0,109.5712,109.7486,109.4951,109.7402,41761.0
2016-07-08 14:30:00,129.85,130.2,129.81,130.09,53175.0,109.7064,110.0021,109.6726,109.9091,53175.0
2016-07-08 15:00:00,130.12,130.19,130.06,130.06,51837.0,109.9345,109.9936,109.8838,109.8838,51837.0
2016-07-08 15:30:00,130.05,130.36,129.93,130.2,126452.0,109.8753,110.1372,109.7739,110.0021,126452.0
2016-07-11 09:30:00,129.58,130.57,129.12,129.85,182573.0,109.4782,110.3147,109.0896,109.7064,182573.0
2016-07-11 10:00:00,129.93,129.93,129.38,129.42,97251.0,109.7739,109.7739,109.3093,109.3431,97251.0
2016-07-11 10:30:00,129.43,129.59,129.37,129.52,171123.0,109.3515,109.4867,109.3008,109.4276,171123.0
2016-07-11 11:00:00,129.53,129.96,129.42,129.8,55074.0,109.436,109.7993,109.3431,109.6641,55074.0
2016-07-11 11:30:00,129.8,130.02,129.77,129.98,31199.0,109.6641,109.85,109.6388,109.8162,31199.0
2016-07-11 12:00:00,129.99,130.22,129.94,130.22,22742.0,109.8246,110.019,109.7824,110.019,22742.0
2016-07-11 12:30:00,130.21,130.38,130.18,130.38,28658.0,110.0105,110.1541,109.9852,110.1541,28658.0
2016-07-11 13:00:00,130.35,130.39,130.24,130.29,18713.0,110.1288,110.1626,110.0359,110.0781,18713.0
2016-07-11 13:30:00,130.27,130.27,130.09,130.1,29491.0,110.0612,110.0612,109.9091,109.9176,29491.0
2016-07-11 14:00:00,130.12,130.16,130.01,130.06,30215.0,109.9345,109.9683,109.8415,109.8838,30215.0
2016-07-11 14:30:00,130.08,130.24,130.08,130.12,36669.0,109.9007,110.0359,109.9007,109.9345,36669.0
2016-07-11 15:00:00,130.11,130.43,130.11,130.26,41513.0,109.926,110.1964,109.926,110.0528,41513.0
2016-07-11 15:30:00,130.24,130.26,129.87,129.91,140608.0,110.0359,110.0528,109.7233,109.7571,140608.0
2016-07-12 09:30:00,130.8,130.8,130.05,130.1,101020.0,110.509,110.509,109.8753,109.9176,101020.0
2016-07-12 10:00:00,130.1,130.13,129.37,129.5,141750.0,109.9176,109.9429,109.3008,109.4107,141750.0
2016-07-12 10:30:00,129.51,129.69,129.43,129.48,55337.0,109.4191,109.5712,109.3515,109.3938,55337.0
2016-07-12 11:00:00,129.52,129.89,129.52,129.72,67214.0,109.4276,109.7402,109.4276,109.5965,67214.0
2016-07-12 11:30:00,129.73,129.86,129.66,129.83,251009.0,109.605,109.7148,109.5458,109.6895,251009.0
2016-07-12 12:00:00,129.83,129.98,129.78,129.97,263007.0,109.6895,109.8162,109.6472,109.8077,263007.0
2016-07-12 12:30:00,129.95,129.95,129.69,129.87,70834.0,109.7908,109.7908,109.5712,109.7233,70834.0
2016-07-12 13:00:00,129.89,130.24,129.89,130.24,44459.0,109.7402,110.0359,109.7402,110.0359,44459.0
2016-07-12 13:30:00,130.22,130.38,130.05,130.12,64586.0,110.019,110.1541,109.8753,109.9345,64586.0
2016-07-12 14:00:00,130.09,130.26,130.07,130.14,38194.0,109.9091,110.0528,109.8922,109.9514,38194.0
2016-07-12 14:30:00,130.13,130.16,129.8,129.8,47104.0,109.9429,109.9683,109.6641,109.6641,47104.0
2016-07-12 15:00:00,129.82,129.88,129.64,129.75,77645.0,109.681,109.7317,109.5289,109.6219,77645.0
2016-07-12 15:30:00,129.73,129.77,129.57,129.66,162449.0,109.605,109.6388,109.4698,109.5458,162449.0
2016-07-13 09:30:00,130.13,130.13,129.69,129.85,126195.0,109.9429,109.9429,109.5712,109.7064,126195.0
2016-07-13 10:00:00,129.9,130.1,129.53,129.65,51236.0,109.7486,109.9176,109.436,109.5374,51236.0
2016-07-13 10:30:00,129.66,129.93,129.58,129.9,68307.0,109.5458,109.7739,109.4782,109.7486,68307.0
2016-07-13 11:00:00,129.85,129.89,129.64,129.74,65177.0,109.7064,109.7402,109.5289,109.6134,65177.0
2016-07-13 11:30:00,129.74,129.75,129.4,129.42,37509.0,109.6134,109.6219,109.3262,109.3431,37509.0
2016-07-13 12:00:00,129.43,129.57,129.39,129.41,35839.0,109.3515,109.4698,109.3177,109.3346,35839.0
2016-07-13 12:30:00,129.4,129.65,129.38,129.65,26945.0,109.3262,109.5374,109.3093,109.5374,26945.0
2016-07-13 13:00:00,129.63,129.76,129.55,129.55,15431.0,109.5205,109.6303,109.4529,109.4529,15431.0
2016-07-13 13:30:00,129.54,129.65,129.43,129.49,23824.0,109.4444,109.5374,109.3515,109.4022,23824.0
2016-07-13 14:00:00,129.46,129.65,129.43,129.65,28518.0,109.3769,109.5374,109.3515,109.5374,28518.0
2016-07-13 14:30:00,129.68,129.69,129.46,129.55,36203.0,109.5627,109.5712,109.3769,109.4529,36203.0
2016-07-13 15:00:00,129.54,129.63,129.38,129.41,39870.0,109.4444,109.5205,109.3093,109.3346,39870.0
2016-07-13 15:30:00,129.41,129.53,129.39,129.49,105495.0,109.3346,109.436,109.3177,109.4022,105495.0
2016-07-14 09:30:00,130.78,130.94,129.72,129.82,100193.0,110.4921,110.6273,109.5965,109.681,100193.0
2016-07-14 10:00:00,129.92,130.22,129.61,129.79,165332.0,109.7655,110.019,109.5036,109.6557,165332.0
2016-07-14 10:30:00,129.81,129.89,129.47,129.53,114451.0,109.6726,109.7402,109.3853,109.436,114451.0
2016-07-14 11:00:00,129.52,129.89,129.45,129.8,57847.0,109.4276,109.7402,109.3684,109.6641,57847.0
2016-07-14 11:30:00,129.79,130.0,129.74,129.95,75062.0,109.6557,109.8331,109.6134,109.7908,75062.0
2016-07-14 12:00:00,129.94,130.0,129.82,129.84,66904.0,109.7824,109.8331,109.681,109.6979,66904.0
2016-07-14 12:30:00,129.85,129.94,129.76,129.86,165909.0,109.7064,109.7824,109.6303,109.7148,165909.0
2016-07-14 13:00:00,129.89,129.95,129.69,129.77,110674.0,109.7402,109.7908,109.5712,109.6388,110674.0
2016-07-14 13:30:00,129.75,130.03,129.74,129.92,123556.0,109.6219,109.8584,109.6134,109.7655,123556.0
2016-07-14 14:00:00,129.93,130.15,129.89,129.96,142028.0,109.7739,109.9598,109.7402,109.7993,142028.0
2016-07-14 14:30:00,129.95,130.04,129.92,129.97,153293.0,109.7908,109.8669,109.7655,109.8077,153293.0
2016-07-14 15:00:00,129.99,130.05,129.94,129.99,114223.0,109.8246,109.8753,109.7824,109.8246,114223.0
2016-07-14 15:30:00,130.0,130.06,129.89,129.91,139396.0,109.8331,109.8838,109.7402,109.7571,139396.0
2016-07-15 09:30:00,130.05,130.56,129.4,129.98,174618.0,109.8753,110.3062,109.3262,109.8162,174618.0
2016-07-15 10:00:00,129.96,130.04,129.84,129.85,48268.0,109.7993,109.8669,109.6979,109.7064,48268.0
2016-07-15 10:30:00,129.88,129.94,129.69,129.82,48773.0,109.7317,109.7824,109.5712,109.681,48773.0
2016-07-15 11:00:00,129.85,129.95,129.6,129.6,43536.0,109.7064,109.7908,109.4951,109.4951,43536.0
2016-07-15 11:30:00,129.6,129.67,129.43,129.44,40125.0,109.4951,109.5543,109.3515,109.36,40125.0
2016-07-15 12:00:00,129.41,129.67,129.4,129.59,52279.0,109.3346,109.5543,109.3262,109.4867,52279.0
2016-07-15 12:30:00,129.57,129.6,129.32,129.4,30995.0,109.4698,109.4951,109.2586,109.3262,30995.0
2016-07-15 13:00:00,129.41,129.57,129.39,129.5,22368.0,109.3346,109.4698,109.3177,109.4107,22368.0
2016-07-15 13:30:00,129.49,129.67,129.46,129.66,29110.0,109.4022,109.5543,109.3769,109.5458,29110.0
2016-07-15 14:00:00,129.67,129.74,129.49,129.61,28690.0,109.5543,109.6134,109.4022,109.5036,28690.0
2016-07-15 14:30:00,129.62,129.74,129.54,129.67,34645.0,109.512,109.6134,109.4444,109.5543,34645.0
2016-07-15 15:00:00,129.65,129.72,129.59,129.68,50747.0,109.5374,109.5965,109.4867,109.5627,50747.0
2016-07-15 15:30:00,129.68,129.73,129.49,129.53,168922.0,109.5627,109.605,109.4022,109.436,168922.0
2016-07-18 09:30:00,129.49,129.82,129.27,129.42,48339.0,109.4022,109.681,109.2163,109.3431,48339.0
2016-07-18 10:00:00,129.46,129.69,129.44,129.52,41109.0,109.3769,109.5712,109.36,109.4276,41109.0
2016-07-18 10:30:00,129.51,129.78,129.51,129.73,31952.0,109.4191,109.6472,109.4191,109.605,31952.0
2016-07-18 11:00:00,129.72,129.98,129.71,129.72,43722.0,109.5965,109.8162,109.5881,109.5965,43722.0
2016-07-18 11:30:00,129.7,129.74,129.56,129.59,27916.0,109.5796,109.6134,109.4613,109.4867,27916.0
2016-07-18 12:00:00,129.61,129.66,129.32,129.36,27594.0,109.5036,109.5458,109.2586,109.2924,27594.0
2016-07-18 12:30:00,129.36,129.43,129.2,129.24,24540.0,109.2924,109.3515,109.1572,109.191,24540.0
2016-07-18 13:00:00,129.21,129.28,129.16,129.21,22268.0,109.1656,109.2248,109.1234,109.1656,22268.0
2016-07-18 13:30:00,129.22,129.38,129.21,129.35,25919.0,109.1741,109.3093,109.1656,109.2839,25919.0
2016-07-18 14:00:00,129.33,129.47,129.29,129.42,31013.0,109.267,109.3853,109.2332,109.3431,31013.0
2016-07-18 14:30:00,129.44,129.45,129.33,129.37,26762.0,109.36,109.3684,109.267,109.3008,26762.0
2016-07-18 15:00:00,129.36,129.42,129.29,129.3,37843.0,109.2924,109.3431,109.2332,109.2417,37843.0
2016-07-18 15:30:00,129.29,129.38,129.25,129.26,142648.0,109.2332,109.3093,109.1994,109.2079,142648.0
2016-07-19 09:30:00,129.02,129.15,128.48,128.85,122054.0,109.0051,109.115,108.5489,108.8615,122054.0
2016-07-19 10:00:00,128.84,128.85,128.35,128.37,30764.0,108.853,108.8615,108.4391,108.456,30764.0
2016-07-19 10:30:00,128.38,128.51,128.23,128.5,52676.0,108.4644,108.5742,108.3377,108.5658,52676.0
2016-07-19 11:00:00,128.5,128.65,128.27,128.36,42031.0,108.5658,108.6925,108.3715,108.4475,42031.0
2016-07-19 11:30:00,128.33,128.39,128.13,128.19,37276.0,108.4222,108.4728,108.2532,108.3039,37276.0
2016-07-19 12:00:00,128.16,128.38,128.12,128.3,50953.0,108.2785,108.4644,108.2447,108.3968,50953.0
2016-07-19 12:30:00,128.31,128.38,128.24,128.33,55215.0,108.4053,108.4644,108.3461,108.4222,55215.0
2016-07-19 13:00:00,128.31,128.42,128.26,128.32,96594.0,108.4053,108.4982,108.363,108.4137,96594.0
2016-07-19 13:30:00,128.34,128.35,128.23,128.23,83328.0,108.4306,108.4391,108.3377,108.3377,83328.0
2016-07-19 14:00:00,128.23,128.55,128.22,128.53,75360.0,108.3377,108.608,108.3292,108.5911,75360.0
2016-07-19 14:30:00,128.52,128.7,128.48,128.66,61307.0,108.5827,108.7348,108.5489,108.701,61307.0
2016-07-19 15:00:00,128.67,128.74,128.64,128.71,60073.0,108.7094,108.7686,108.6841,108.7432,60073.0
2016-07-19 15:30:00,128.7,128.84,128.65,128.81,114197.0,108.7348,108.853,108.6925,108.8277,114197.0
2016-07-20 09:30:00,129.34,129.6,129.04,129.19,74077.0,109.2755,109.4951,109.022,109.1487,74077.0
2016-07-20 10:00:00,129.19,129.37,128.92,129.36,58456.0,109.1487,109.3008,108.9206,109.2924,58456.0
2016-07-20 10:30:00,129.38,129.38,128.98,128.98,57192.0,109.3093,109.3093,108.9713,108.9713,57192.0
2016-07-20 11:00:00,128.99,129.11,128.96,129.0,47451.0,108.9798,109.0812,108.9544,108.9882,47451.0
2016-07-20 11:30:00,129.02,129.11,128.84,128.87,37038.0,109.0051,109.0812,108.853,108.8784,37038.0
2016-07-20 12:00:00,128.86,128.9,128.77,128.78,72506.0,108.8699,108.9037,108.7939,108.8023,72506.0
2016-07-20 12:30:00,128.78,128.83,128.65,128.67,30897.0,108.8023,108.8446,108.6925,108.7094,30897.0
2016-07-20 13:00:00,128.66,128.67,128.56,128.6,28723.0,108.701,108.7094,108.6165,108.6503,28723.0
2016-07-20 13:30:00,128.59,128.75,128.55,128.72,31917.0,108.6418,108.777,108.608,108.7517,31917.0
2016-07-20 14:00:00,128.72,128.81,128.63,128.66,39439.0,108.7517,108.8277,108.6756,108.701,39439.0
2016-07-20 14:30:00,128.65,128.8,128.58,128.7,35348.0,108.6925,108.8192,108.6334,108.7348,35348.0
2016-07-20 15:00:00,128.69,128.7,128.47,128.5,47847.0,108.7263,108.7348,108.5404,108.5658,47847.0
2016-07-20 15:30:00,128.52,128.55,128.21,128.31,194329.0,108.5827,108.608,108.3208,108.4053,194329.0
2016-07-21 09:30:00,128.34,128.63,127.68,127.81,90287.0,108.4306,108.6756,107.873,107.9828,90287.0
2016-07-21 10:00:00,127.76,127.88,127.54,127.85,59593.0,107.9406,108.042,107.7547,108.0166,59593.0
2016-07-21 10:30:00,127.83,127.92,127.64,127.82,50454.0,107.9997,108.0758,107.8392,107.9913,50454.0
2016-07-21 11:00:00,127.81,127.89,127.49,127.89,112753.0,107.9828,108.0504,107.7125,108.0504,112753.0
2016-07-21 11:30:00,127.87,127.89,127.46,127.51,58712.0,108.0335,108.0504,107.6871,107.7294,58712.0
2016-07-21 12:00:00,127.5,127.52,127.23,127.25,93642.0,107.7209,107.7378,107.4928,107.5097,93642.0
2016-07-21 12:30:00,127.25,127.45,127.23,127.34,85411.0,107.5097,107.6787,107.4928,107.5857,85411.0
2016-07-21 13:00:00,127.32,127.46,127.32,127.42,48123.0,107.5688,107.6871,107.5688,107.6533,48123.0
2016-07-21 13:30:00,127.42,127.44,127.35,127.4,98276.0,107.6533,107.6702,107.5942,107.6364,98276.0
2016-07-21 14:00:00,127.4,127.67,127.31,127.64,176436.0,107.6364,107.8645,107.5604,107.8392,176436.0
2016-07-21 14:30:00,127.62,127.69,127.49,127.63,57724.0,107.8223,107.8814,107.7125,107.8307,57724.0
2016-07-21 15:00:00,127.59,127.62,127.4,127.49,98639.0,107.797,107.8223,107.6364,107.7125,98639.0
2016-07-21 15:30:00,127.5,127.64,127.43,127.61,181102.0,107.7209,107.8392,107.6618,107.8139,181102.0
2016-07-22 09:30:00,127.94,128.25,127.43,127.96,86914.0,108.0927,108.3546,107.6618,108.1096,86914.0
2016-07-22 10:00:00,127.92,128.24,127.87,128.22,37743.0,108.0758,108.3461,108.0335,108.3292,37743.0
2016-07-22 10:30:00,128.2,128.4,128.1,128.39,61827.0,108.3123,108.4813,108.2278,108.4728,61827.0
2016-07-22 11:00:00,128.35,128.38,128.19,128.29,38801.0,108.4391,108.4644,108.3039,108.3884,38801.0
2016-07-22 11:30:00,128.27,128.47,128.19,128.47,19384.0,108.3715,108.5404,108.3039,108.5404,19384.0
2016-07-22 12:00:00,128.46,128.61,128.4,128.61,40892.0,108.532,108.6587,108.4813,108.6587,40892.0
2016-07-22 12:30:00,128.6,128.62,128.41,128.41,42992.0,108.6503,108.6672,108.4897,108.4897,42992.0
2016-07-22 13:00:00,128.43,128.49,128.37,128.44,26289.0,108.5066,108.5573,108.456,108.5151,26289.0
2016-07-22 13:30:00,128.44,128.44,128.29,128.35,23074.0,108.5151,108.5151,108.3884,108.4391,23074.0
2016-07-22 14:00:00,128.33,128.37,128.3,128.32,24518.0,108.4222,108.456,108.3968,108.4137,24518.0
2016-07-22 14:30:00,128.34,128.4,128.3,128.35,33005.0,108.4306,108.4813,108.3968,108.4391,33005.0
2016-07-22 15:00:00,128.35,128.4,128.23,128.31,43795.0,108.4391,108.4813,108.3377,108.4053,43795.0
2016-07-22 15:30:00,128.31,128.54,128.31,128.46,105290.0,108.4053,108.5996,108.4053,108.532,105290.0
2016-07-25 09:30:00,128.43,128.61,128.0,128.16,127835.0,108.5066,108.6587,108.1433,108.2785,127835.0
2016-07-25 10:00:00,128.13,128.23,127.75,127.82,37803.0,108.2532,108.3377,107.9321,107.9913,37803.0
2016-07-25 10:30:00,127.81,127.94,127.71,127.72,40652.0,107.9828,108.0927,107.8983,107.9068,40652.0
2016-07-25 11:00:00,127.71,127.8,127.57,127.62,49634.0,107.8983,107.9744,107.7801,107.8223,49634.0
2016-07-25 11:30:00,127.63,127.73,127.54,127.73,47676.0,107.8307,107.9152,107.7547,107.9152,47676.0
2016-07-25 12:00:00,127.73,127.84,127.68,127.74,24118.0,107.9152,108.0082,107.873,107.9237,24118.0
2016-07-25 12:30:00,127.72,127.94,127.69,127.88,23178.0,107.9068,108.0927,107.8814,108.042,23178.0
2016-07-25 13:00:00,127.91,127.94,127.74,127.76,25252.0,108.0673,108.0927,107.9237,107.9406,25252.0
2016-07-25 13:30:00,127.79,127.83,127.7,127.83,30841.0,107.9659,107.9997,107.8899,107.9997,30841.0
2016-07-25 14:00:00,127.84,127.94,127.72,127.75,30798.0,108.0082,108.0927,107.9068,107.9321,30798.0
2016-07-25 14:30:00,127.76,127.81,127.67,127.74,32760.0,107.9406,107.9828,107.8645,107.9237,32760.0
2016-07-25 15:00:00,127.72,127.9,127.6,127.81,80462.0,107.9068,108.0589,107.8054,107.9828,80462.0
2016-07-25 15:30:00,127.81,128.05,127.74,127.94,177552.0,107.9828,108.1856,107.9237,108.0927,177552.0
2016-07-26 09:30:00,128.29,128.83,127.96,128.28,82520.0,108.3884,108.8446,108.1096,108.3799,82520.0
2016-07-26 10:00:00,128.28,128.36,127.78,127.79,94649.0,108.3799,108.4475,107.9575,107.9659,94649.0
2016-07-26 10:30:00,127.81,128.06,127.53,127.53,52038.0,107.9828,108.194,107.7463,107.7463,52038.0
2016-07-26 11:00:00,127.49,127.78,127.47,127.69,38778.0,107.7125,107.9575,107.6956,107.8814,38778.0
2016-07-26 11:30:00,127.71,127.82,127.51,127.79,43751.0,107.8983,107.9913,107.7294,107.9659,43751.0
2016-07-26 12:00:00,127.82,128.0,127.77,127.89,53501.0,107.9913,108.1433,107.949,108.0504,53501.0
2016-07-26 12:30:00,127.92,128.01,127.88,127.92,43145.0,108.0758,108.1518,108.042,108.0758,43145.0
2016-07-26 13:00:00,127.93,128.01,127.66,127.77,86087.0,108.0842,108.1518,107.8561,107.949,86087.0
2016-07-26 13:30:00,127.79,127.95,127.79,127.92,47550.0,107.9659,108.1011,107.9659,108.0758,47550.0
2016-07-26 14:00:00,127.93,127.97,127.72,127.87,43493.0,108.0842,108.118,107.9068,108.0335,43493.0
2016-07-26 14:30:00,127.88,127.92,127.74,127.74,46279.0,108.042,108.0758,107.9237,107.9237,46279.0
2016-07-26 15:00:00,127.77,128.0,127.75,127.98,72418.0,107.949,108.1433,107.9321,108.1265,72418.0
2016-07-26 15:30:00,127.98,128.23,127.96,128.22,183599.0,108.1265,108.3377,108.1096,108.3292,183599.0
2016-07-27 09:30:00,127.32,128.03,127.32,127.66,164869.0,107.5688,108.1687,107.5688,107.8561,164869.0
2016-07-27 10:00:00,127.63,127.8,127.42,127.7,81305.0,107.8307,107.9744,107.6533,107.8899,81305.0
2016-07-27 10:30:00,127.65,127.75,127.35,127.37,63533.0,107.8476,107.9321,107.5942,107.6111,63533.0
2016-07-27 11:00:00,127.36,127.57,127.16,127.55,44577.0,107.6026,107.7801,107.4337,107.7632,44577.0
2016-07-27 11:30:00,127.57,127.57,127.25,127.26,30598.0,107.7801,107.7801,107.5097,107.5181,30598.0
2016-07-27 12:00:00,127.28,127.38,127.16,127.31,51635.0,107.535,107.6195,107.4337,107.5604,51635.0
2016-07-27 12:30:00,127.35,127.51,127.3,127.3,39684.0,107.5942,107.7294,107.5519,107.5519,39684.0
2016-07-27 13:00:00,127.3,127.35,127.21,127.29,50298.0,107.5519,107.5942,107.4759,107.5435,50298.0
2016-07-27 13:30:00,127.26,127.5,127.23,127.31,46135.0,107.5181,107.7209,107.4928,107.5604,46135.0
2016-07-27 14:00:00,127.3,127.69,127.08,127.55,124236.0,107.5519,107.8814,107.3661,107.7632,124236.0
2016-07-27 14:30:00,127.52,127.67,127.46,127.55,58791.0,107.7378,107.8645,107.6871,107.7632,58791.0
2016-07-27 15:00:00,127.57,127.63,127.38,127.39,58004.0,107.7801,107.8307,107.6195,107.628,58004.0
2016-07-27 15:30:00,127.4,127.46,127.04,127.22,237086.0,107.6364,107.6871,107.3323,107.4844,237086.0
2016-07-28 09:30:00,126.77,127.11,126.06,127.07,144582.0,107.1042,107.3914,106.5043,107.3576,144582.0
2016-07-28 10:00:00,127.1,127.2,126.8,127.0,68718.0,107.383,107.4675,107.1295,107.2985,68718.0
2016-07-28 10:30:00,126.99,127.01,126.63,126.71,71473.0,107.29,107.3069,106.9859,107.0535,71473.0
2016-07-28 11:00:00,126.7,127.09,126.67,126.95,73994.0,107.045,107.3745,107.0197,107.2562,73994.0
2016-07-28 11:30:00,126.94,127.0,126.66,126.69,114049.0,107.2478,107.2985,107.0112,107.0366,114049.0
2016-07-28 12:00:00,126.65,126.81,126.59,126.63,48522.0,107.0028,107.138,106.9521,106.9859,48522.0
2016-07-28 12:30:00,126.62,126.79,126.56,126.74,38220.0,106.9774,107.1211,106.9267,107.0788,38220.0
2016-07-28 13:00:00,126.74,126.83,126.71,126.83,46669.0,107.0788,107.1549,107.0535,107.1549,46669.0
2016-07-28 13:30:00,126.83,127.03,126.76,127.02,71113.0,107.1549,107.3238,107.0957,107.3154,71113.0
2016-07-28 14:00:00,127.02,127.03,126.75,126.76,53940.0,107.3154,107.3238,107.0873,107.0957,53940.0
2016-07-28 14:30:00,126.75,126.8,126.65,126.7,70051.0,107.0873,107.1295,107.0028,107.045,70051.0
2016-07-28 15:00:00,126.71,126.81,126.55,126.6,95661.0,107.0535,107.138,106.9183,106.9605,95661.0
2016-07-28 15:30:00,126.61,126.77,126.48,126.49,224085.0,106.969,107.1042,106.8591,106.8676,224085.0
2016-07-29 09:30:00,126.0,126.5,125.73,125.94,117084.0,106.4536,106.876,106.2255,106.4029,117084.0
2016-07-29 10:00:00,125.89,125.89,125.5,125.51,105441.0,106.3607,106.3607,106.0312,106.0396,105441.0
2016-07-29 10:30:00,125.55,126.2,125.52,125.88,119449.0,106.0734,106.6226,106.0481,106.3522,119449.0
2016-07-29 11:00:00,125.88,126.18,125.82,126.14,100703.0,106.3522,106.6057,106.3015,106.5719,100703.0
2016-07-29 11:30:00,126.14,126.16,125.88,125.92,52804.0,106.5719,106.5888,106.3522,106.386,52804.0
2016-07-29 12:00:00,125.91,126.07,125.91,125.98,43468.0,106.3776,106.5128,106.3776,106.4367,43468.0
2016-07-29 12:30:00,125.99,125.99,125.78,125.89,34088.0,106.4452,106.4452,106.2677,106.3607,34088.0
2016-07-29 13:00:00,125.9,125.9,125.77,125.83,35109.0,106.3691,106.3691,106.2593,106.31,35109.0
2016-07-29 13:30:00,125.84,125.86,125.66,125.7,97131.0,106.3184,106.3353,106.1664,106.2001,97131.0
2016-07-29 14:00:00,125.71,125.88,125.54,125.81,105646.0,106.2086,106.3522,106.065,106.2931,105646.0
2016-07-29 14:30:00,125.82,125.82,125.4,125.55,67006.0,106.3015,106.3015,105.9467,106.0734,67006.0
2016-07-29 15:00:00,125.56,125.62,125.36,125.48,76471.0,106.0819,106.1326,105.9129,106.0143,76471.0
2016-07-29 15:30:00,125.47,125.66,125.24,125.26,270730.0,106.0058,106.1664,105.8115,105.8284,270730.0
2016-08-01 09:30:00,124.25,125.48,122.7,125.46,249500.0,104.9751,106.0143,103.6655,105.9974,249500.0
2016-08-01 10:00:00,125.4,125.88,125.07,125.67,85222.0,105.9467,106.3522,105.6679,106.1748,85222.0
2016-08-01 10:30:00,125.71,125.79,125.23,125.53,141224.0,106.2086,106.2762,105.8031,106.0565,141224.0
2016-08-01 11:00:00,125.53,125.91,125.47,125.6,162020.0,106.0565,106.3776,106.0058,106.1157,162020.0
2016-08-01 11:30:00,125.65,125.77,125.4,125.61,87796.0,106.1579,106.2593,105.9467,106.1241,87796.0
2016-08-01 12:00:00,125.58,125.62,125.15,125.27,67629.0,106.0988,106.1326,105.7355,105.8369,67629.0
2016-08-01 12:30:00,125.3,125.39,125.19,125.31,90306.0,105.8622,105.9382,105.7693,105.8706,90306.0
2016-08-01 13:00:00,125.31,125.36,125.16,125.3,109706.0,105.8706,105.9129,105.7439,105.8622,109706.0
2016-08-01 13:30:00,125.28,125.35,125.12,125.31,97630.0,105.8453,105.9044,105.7101,105.8706,97630.0
2016-08-01 14:00:00,125.3,125.32,125.08,125.15,72450.0,105.8622,105.8791,105.6763,105.7355,72450.0
2016-08-01 14:30:00,125.17,125.3,125.14,125.26,81198.0,105.7524,105.8622,105.727,105.8284,81198.0
2016-08-01 15:00:00,125.25,125.26,124.92,124.95,87517.0,105.82,105.8284,105.5412,105.5665,87517.0
2016-08-01 15:30:00,124.95,125.27,124.95,125.24,241168.0,105.5665,105.8369,105.5665,105.8115,241168.0
2016-08-02 09:30:00,125.06,125.32,124.77,125.05,93572.0,105.6594,105.8791,105.4144,105.651,93572.0
2016-08-02 10:00:00,125.02,125.08,124.78,124.88,46213.0,105.6256,105.6763,105.4229,105.5074,46213.0
2016-08-02 10:30:00,124.84,125.03,124.7,124.91,134018.0,105.4736,105.6341,105.3553,105.5327,134018.0
2016-08-02 11:00:00,124.94,125.1,124.84,124.88,115843.0,105.558,105.6932,105.4736,105.5074,115843.0
2016-08-02 11:30:00,124.88,125.0,124.83,124.98,61182.0,105.5074,105.6087,105.4651,105.5918,61182.0
2016-08-02 12:00:00,125.0,125.03,124.77,124.87,92028.0,105.6087,105.6341,105.4144,105.4989,92028.0
2016-08-02 12:30:00,124.87,124.96,124.68,124.74,29634.0,105.4989,105.5749,105.3384,105.3891,29634.0
2016-08-02 13:00:00,124.74,124.87,124.72,124.83,67173.0,105.3891,105.4989,105.3722,105.4651,67173.0
2016-08-02 13:30:00,124.86,124.86,124.66,124.79,96576.0,105.4905,105.4905,105.3215,105.4313,96576.0
2016-08-02 14:00:00,124.81,125.04,124.78,124.92,53245.0,105.4482,105.6425,105.4229,105.5412,53245.0
2016-08-02 14:30:00,124.92,124.99,124.77,124.84,58925.0,105.5412,105.6003,105.4144,105.4736,58925.0
2016-08-02 15:00:00,124.84,125.03,124.81,124.9,45795.0,105.4736,105.6341,105.4482,105.5243,45795.0
2016-08-02 15:30:00,124.9,125.08,124.87,124.99,137065.0,105.5243,105.6763,105.4989,105.6003,137065.0
2016-08-03 09:30:00,125.14,125.41,124.83,125.22,173771.0,105.727,105.9551,105.4651,105.7946,173771.0
2016-08-03 10:00:00,125.23,125.81,125.21,125.64,64951.0,105.8031,106.2931,105.7862,106.1495,64951.0
2016-08-03 10:30:00,125.58,126.0,125.58,125.98,90693.0,106.0988,106.4536,106.0988,106.4367,90693.0
2016-08-03 11:00:00,125.99,126.01,125.63,125.84,174105.0,106.4452,106.4621,106.141,106.3184,174105.0
2016-08-03 11:30:00,125.84,125.84,125.51,125.75,79128.0,106.3184,106.3184,106.0396,106.2424,79128.0
2016-08-03 12:00:00,125.74,125.77,125.61,125.72,39003.0,106.2339,106.2593,106.1241,106.217,39003.0
2016-08-03 12:30:00,125.74,126.0,125.67,125.68,57134.0,106.2339,106.4536,106.1748,106.1833,57134.0
2016-08-03 13:00:00,125.67,125.72,125.44,125.44,75745.0,106.1748,106.217,105.9805,105.9805,75745.0
2016-08-03 13:30:00,125.42,125.54,125.39,125.45,38683.0,105.9636,106.065,105.9382,105.9889,38683.0
2016-08-03 14:00:00,125.44,125.5,125.22,125.22,60852.0,105.9805,106.0312,105.7946,105.7946,60852.0
2016-08-03 14:30:00,125.19,125.24,125.12,125.13,53540.0,105.7693,105.8115,105.7101,105.7186,53540.0
2016-08-03 15:00:00,125.13,125.35,125.12,125.34,46062.0,105.7186,105.9044,105.7101,105.896,46062.0
2016-08-03 15:30:00,125.34,125.47,125.14,125.44,165815.0,105.896,106.0058,105.727,105.9805,165815.0
2016-08-04 09:30:00,125.77,126.11,125.38,125.8,65938.0,106.2593,106.5465,105.9298,106.2846,65938.0
2016-08-04 10:00:00,125.78,126.11,125.68,125.75,73670.0,106.2677,106.5465,106.1833,106.2424,73670.0
2016-08-04 10:30:00,125.75,125.91,125.58,125.9,67993.0,106.2424,106.3776,106.0988,106.3691,67993.0
2016-08-04 11:00:00,125.88,126.01,125.66,125.72,87382.0,106.3522,106.4621,106.1664,106.217,87382.0
2016-08-04 11:30:00,125.7,125.88,125.48,125.51,59684.0,106.2001,106.3522,106.0143,106.0396,59684.0
2016-08-04 12:00:00,125.52,125.75,125.45,125.49,62495.0,106.0481,106.2424,105.9889,106.0227,62495.0
2016-08-04 12:30:00,125.48,125.51,125.37,125.38,37493.0,106.0143,106.0396,105.9213,105.9298,37493.0
2016-08-04 13:00:00,125.39,125.47,125.28,125.46,43363.0,105.9382,106.0058,105.8453,105.9974,43363.0
2016-08-04 13:30:00,125.46,125.49,125.3,125.39,40607.0,105.9974,106.0227,105.8622,105.9382,40607.0
2016-08-04 14:00:00,125.39,125.48,125.3,125.31,41165.0,105.9382,106.0143,105.8622,105.8706,41165.0
2016-08-04 14:30:00,125.33,125.34,125.2,125.22,74024.0,105.8875,105.896,105.7777,105.7946,74024.0
2016-08-04 15:00:00,125.21,125.3,125.15,125.26,81729.0,105.7862,105.8622,105.7355,105.8284,81729.0
2016-08-04 15:30:00,125.27,125.51,125.27,125.44,163257.0,105.8369,106.0396,105.8369,105.9805,163257.0
2016-08-05 09:30:00,126.29,126.51,125.67,126.33,130333.0,106.6986,106.8845,106.1748,106.7324,130333.0
2016-08-05 10:00:00,126.36,126.36,125.87,126.28,160834.0,106.7578,106.7578,106.3438,106.6902,160834.0
2016-08-05 10:30:00,126.31,126.36,126.01,126.01,65733.0,106.7155,106.7578,106.4621,106.4621,65733.0
2016-08-05 11:00:00,126.01,126.32,125.99,126.16,104053.0,106.4621,106.724,106.4452,106.5888,104053.0
2016-08-05 11:30:00,126.15,126.37,126.03,126.03,82415.0,106.5803,106.7662,106.479,106.479,82415.0
2016-08-05 12:00:00,126.05,126.31,125.96,126.28,38131.0,106.4959,106.7155,106.4198,106.6902,38131.0
2016-08-05 12:30:00,126.27,126.36,126.21,126.35,45396.0,106.6817,106.7578,106.631,106.7493,45396.0
2016-08-05 13:00:00,126.35,126.53,126.22,126.46,70419.0,106.7493,106.9014,106.6395,106.8423,70419.0
2016-08-05 13:30:00,126.48,126.76,126.47,126.76,92361.0,106.8591,107.0957,106.8507,107.0957,92361.0
2016-08-05 14:00:00,126.77,126.77,126.59,126.75,54361.0,107.1042,107.1042,106.9521,107.0873,54361.0
2016-08-05 14:30:00,126.74,126.84,126.57,126.74,64931.0,107.0788,107.1633,106.9352,107.0788,64931.0
2016-08-05 15:00:00,126.74,126.94,126.73,126.92,115898.0,107.0788,107.2478,107.0704,107.2309,115898.0
2016-08-05 15:30:00,126.92,126.99,126.85,126.95,172306.0,107.2309,107.29,107.1717,107.2562,172306.0
2016-08-08 09:30:00,127.0,127.3,126.67,127.19,69620.0,107.2985,107.5519,107.0197,107.459,69620.0
2016-08-08 10:00:00,127.19,127.48,126.84,126.91,105444.0,107.459,107.704,107.1633,107.2224,105444.0
2016-08-08 10:30:00,126.9,126.98,126.78,126.82,54130.0,107.214,107.2816,107.1126,107.1464,54130.0
2016-08-08 11:00:00,126.85,127.01,126.8,126.98,60053.0,107.1717,107.3069,107.1295,107.2816,60053.0
2016-08-08 11:30:00,127.01,127.07,126.91,127.02,98800.0,107.3069,107.3576,107.2224,107.3154,98800.0
2016-08-08 12:00:00,127.02,127.07,126.93,127.06,63312.0,107.3154,107.3576,107.2393,107.3492,63312.0
2016-08-08 12:30:00,127.08,127.13,126.97,127.02,43079.0,107.3661,107.4083,107.2731,107.3154,43079.0
2016-08-08 13:00:00,127.02,127.11,126.97,127.1,28779.0,107.3154,107.3914,107.2731,107.383,28779.0
2016-08-08 13:30:00,127.09,127.14,127.01,127.09,45532.0,107.3745,107.4168,107.3069,107.3745,45532.0
2016-08-08 14:00:00,127.11,127.14,127.04,127.04,49301.0,107.3914,107.4168,107.3323,107.3323,49301.0
2016-08-08 14:30:00,127.05,127.12,126.98,127.06,47992.0,107.3407,107.3999,107.2816,107.3492,47992.0
2016-08-08 15:00:00,127.06,127.08,126.92,127.04,67829.0,107.3492,107.3661,107.2309,107.3323,67829.0
2016-08-08 15:30:00,127.05,127.13,126.95,127.1,267733.0,107.3407,107.4083,107.2562,107.383,267733.0
2016-08-09 09:30:00,126.95,127.13,126.86,126.97,92454.0,107.2562,107.4083,107.1802,107.2731,92454.0
2016-08-09 10:00:00,127.0,127.14,126.97,127.01,62531.0,107.2985,107.4168,107.2731,107.3069,62531.0
2016-08-09 10:30:00,127.02,127.11,126.95,127.03,58338.0,107.3154,107.3914,107.2562,107.3238,58338.0
2016-08-09 11:00:00,127.04,127.15,126.97,127.09,49645.0,107.3323,107.4252,107.2731,107.3745,49645.0
2016-08-09 11:30:00,127.08,127.11,126.89,126.98,37315.0,107.3661,107.3914,107.2055,107.2816,37315.0
2016-08-09 12:00:00,126.98,127.06,126.96,126.97,20439.0,107.2816,107.3492,107.2647,107.2731,20439.0
2016-08-09 12:30:00,126.99,127.0,126.84,126.94,20624.0,107.29,107.2985,107.1633,107.2478,20624.0
2016-08-09 13:00:00,126.94,127.02,126.91,126.95,24282.0,107.2478,107.3154,107.2224,107.2562,24282.0
2016-08-09 13:30:00,126.94,126.99,126.86,126.97,22431.0,107.2478,107.29,107.1802,107.2731,22431.0
2016-08-09 14:00:00,126.98,127.01,126.72,126.72,42594.0,107.2816,107.3069,107.0619,107.0619,42594.0
2016-08-09 14:30:00,126.74,126.87,126.71,126.84,45593.0,107.0788,107.1886,107.0535,107.1633,45593.0
2016-08-09 15:00:00,126.84,126.94,126.73,126.84,79903.0,107.1633,107.2478,107.0704,107.1633,79903.0
2016-08-09 15:30:00,126.84,126.96,126.79,126.79,187744.0,107.1633,107.2647,107.1211,107.1211,187744.0
2016-08-10 09:30:00,126.71,126.98,126.45,126.55,51072.0,107.0535,107.2816,106.8338,106.9183,51072.0
2016-08-10 10:00:00,126.55,126.7,126.54,126.55,45676.0,106.9183,107.045,106.9098,106.9183,45676.0
2016-08-10 10:30:00,126.56,126.79,126.54,126.62,64799.0,106.9267,107.1211,106.9098,106.9774,64799.0
2016-08-10 11:00:00,126.63,126.67,126.25,126.37,80366.0,106.9859,107.0197,106.6648,106.7662,80366.0
2016-08-10 11:30:00,126.35,126.4,126.29,126.4,73253.0,106.7493,106.7916,106.6986,106.7916,73253.0
2016-08-10 12:00:00,126.4,126.41,126.24,126.27,74469.0,106.7916,106.8,106.6564,106.6817,74469.0
2016-08-10 12:30:00,126.28,126.45,126.28,126.36,35242.0,106.6902,106.8338,106.6902,106.7578,35242.0
2016-08-10 13:00:00,126.37,126.41,126.2,126.31,37661.0,106.7662,106.8,106.6226,106.7155,37661.0
2016-08-10 13:30:00,126.3,126.41,126.24,126.34,40355.0,106.7071,106.8,106.6564,106.7409,40355.0
2016-08-10 14:00:00,126.34,126.42,126.21,126.26,52231.0,106.7409,106.8085,106.631,106.6733,52231.0
2016-08-10 14:30:00,126.26,126.36,126.23,126.29,23454.0,106.6733,106.7578,106.6479,106.6986,23454.0
2016-08-10 15:00:00,126.3,126.44,126.2,126.32,66350.0,106.7071,106.8254,106.6226,106.724,66350.0
2016-08-10 15:30:00,126.35,126.39,126.22,126.23,185100.0,106.7493,106.7831,106.6395,106.6479,185100.0
2016-08-11 09:30:00,126.33,126.52,126.0,126.31,96199.0,106.7324,106.8929,106.4536,106.7155,96199.0
2016-08-11 10:00:00,126.3,126.43,126.21,126.4,50200.0,106.7071,106.8169,106.631,106.7916,50200.0
2016-08-11 10:30:00,126.4,126.57,126.35,126.49,68680.0,106.7916,106.9352,106.7493,106.8676,68680.0
2016-08-11 11:00:00,126.48,126.51,126.29,126.35,56731.0,106.8591,106.8845,106.6986,106.7493,56731.0
2016-08-11 11:30:00,126.34,126.48,126.21,126.47,41162.0,106.7409,106.8591,106.631,106.8507,41162.0
2016-08-11 12:00:00,126.48,126.55,126.42,126.46,19629.0,106.8591,106.9183,106.8085,106.8423,19629.0
2016-08-11 12:30:00,126.47,126.58,126.47,126.55,23048.0,106.8507,106.9436,106.8507,106.9183,23048.0
2016-08-11 13:00:00,126.55,126.6,126.46,126.47,32621.0,106.9183,106.9605,106.8423,106.8507,32621.0
2016-08-11 13:30:00,126.47,126.56,126.45,126.53,38359.0,106.8507,106.9267,106.8338,106.9014,38359.0
2016-08-11 14:00:00,126.54,126.68,126.54,126.57,42080.0,106.9098,107.0281,106.9098,106.9352,42080.0
2016-08-11 14:30:00,126.57,126.65,126.48,126.57,72129.0,106.9352,107.0028,106.8591,106.9352,72129.0
2016-08-11 15:00:00,126.56,126.6,126.48,126.58,26272.0,106.9267,106.9605,106.8591,106.9436,26272.0
2016-08-11 15:30:00,126.58,126.71,126.56,126.57,81661.0,106.9436,107.0535,106.9267,106.9352,81661.0
2016-08-12 09:30:00,126.5,126.5,126.17,126.43,48001.0,106.876,106.876,106.5972,106.8169,48001.0
2016-08-12 10:00:00,126.39,126.72,126.38,126.62,39070.0,106.7831,107.0619,106.7747,106.9774,39070.0
2016-08-12 10:30:00,126.6,126.6,126.39,126.48,25920.0,106.9605,106.9605,106.7831,106.8591,25920.0
2016-08-12 11:00:00,126.5,126.59,126.39,126.47,35055.0,106.876,106.9521,106.7831,106.8507,35055.0
2016-08-12 11:30:00,126.47,126.48,126.27,126.36,47948.0,106.8507,106.8591,106.6817,106.7578,47948.0
2016-08-12 12:00:00,126.35,126.47,126.31,126.43,18322.0,106.7493,106.8507,106.7155,106.8169,18322.0
2016-08-12 12:30:00,126.41,126.51,126.3,126.3,25080.0,106.8,106.8845,106.7071,106.7071,25080.0
2016-08-12 13:00:00,126.32,126.4,126.25,126.39,25713.0,106.724,106.7916,106.6648,106.7831,25713.0
2016-08-12 13:30:00,126.36,126.39,126.27,126.34,25834.0,106.7578,106.7831,106.6817,106.7409,25834.0
2016-08-12 14:00:00,126.34,126.41,126.26,126.33,52443.0,106.7409,106.8,106.6733,106.7324,52443.0
2016-08-12 14:30:00,126.32,126.42,126.29,126.35,67865.0,106.724,106.8085,106.6986,106.7493,67865.0
2016-08-12 15:00:00,126.34,126.4,126.29,126.34,70186.0,106.7409,106.7916,106.6986,106.7409,70186.0
2016-08-12 15:30:00,126.35,126.46,126.28,126.31,161937.0,106.7493,106.8423,106.6902,106.7155,161937.0
2016-08-15 09:30:00,126.54,126.81,126.36,126.49,151705.0,106.9098,107.138,106.7578,106.8676,151705.0
2016-08-15 10:00:00,126.46,126.58,126.31,126.31,90224.0,106.8423,106.9436,106.7155,106.7155,90224.0
2016-08-15 10:30:00,126.31,126.4,126.24,126.26,36953.0,106.7155,106.7916,106.6564,106.6733,36953.0
2016-08-15 11:00:00,126.26,126.35,126.16,126.26,35732.0,106.6733,106.7493,106.5888,106.6733,35732.0
2016-08-15 11:30:00,126.28,126.3,126.19,126.21,36221.0,106.6902,106.7071,106.6141,106.631,36221.0
2016-08-15 12:00:00,126.28,126.34,126.24,126.24,50494.0,106.6902,106.7409,106.6564,106.6564,50494.0
2016-08-15 12:30:00,126.24,126.32,126.23,126.27,53133.0,106.6564,106.724,106.6479,106.6817,53133.0
2016-08-15 13:00:00,126.26,126.3,126.2,126.25,25929.0,106.6733,106.7071,106.6226,106.6648,25929.0
2016-08-15 13:30:00,126.25,126.39,126.24,126.35,73071.0,106.6648,106.7831,106.6564,106.7493,73071.0
2016-08-15 14:00:00,126.35,126.41,126.33,126.36,51820.0,106.7493,106.8,106.7324,106.7578,51820.0
2016-08-15 14:30:00,126.36,126.49,126.33,126.49,54686.0,106.7578,106.8676,106.7324,106.8676,54686.0
2016-08-15 15:00:00,126.5,126.53,126.42,126.45,78590.0,106.876,106.9014,106.8085,106.8338,78590.0
2016-08-15 15:30:00,126.44,126.51,126.3,126.35,171836.0,106.8254,106.8845,106.7071,106.7493,171836.0
2016-08-16 09:30:00,125.95,126.52,125.82,126.08,47494.0,106.4114,106.8929,106.3015,106.5212,47494.0
2016-08-16 10:00:00,126.05,126.44,126.0,126.43,36157.0,106.4959,106.8254,106.4536,106.8169,36157.0
2016-08-16 10:30:00,126.44,126.46,126.24,126.3,37884.0,106.8254,106.8423,106.6564,106.7071,37884.0
2016-08-16 11:00:00,126.3,126.35,126.17,126.32,42616.0,106.7071,106.7493,106.5972,106.724,42616.0
2016-08-16 11:30:00,126.29,126.31,126.18,126.29,26851.0,106.6986,106.7155,106.6057,106.6986,26851.0
2016-08-16 12:00:00,126.3,126.35,126.26,126.32,28100.0,106.7071,106.7493,106.6733,106.724,28100.0
2016-08-16 12:30:00,126.32,126.35,126.28,126.3,24797.0,106.724,106.7493,106.6902,106.7071,24797.0
2016-08-16 13:00:00,126.3,126.31,126.06,126.06,27909.0,106.7071,106.7155,106.5043,106.5043,27909.0
2016-08-16 13:30:00,126.06,126.2,125.94,126.18,31017.0,106.5043,106.6226,106.4029,106.6057,31017.0
2016-08-16 14:00:00,126.2,126.29,126.11,126.21,49732.0,106.6226,106.6986,106.5465,106.631,49732.0
2016-08-16 14:30:00,126.2,126.23,126.08,126.2,47206.0,106.6226,106.6479,106.5212,106.6226,47206.0
2016-08-16 15:00:00,126.21,126.31,126.21,126.22,61493.0,106.631,106.7155,106.631,106.6395,61493.0
2016-08-16 15:30:00,126.21,126.29,126.04,126.06,141700.0,106.631,106.6986,106.4874,106.5043,141700.0
2016-08-17 09:30:00,126.05,126.29,125.68,125.86,29357.0,106.4959,106.6986,106.1833,106.3353,29357.0
2016-08-17 10:00:00,125.84,125.84,125.53,125.57,60046.0,106.3184,106.3184,106.0565,106.0903,60046.0
2016-08-17 10:30:00,125.57,125.71,125.54,125.62,33036.0,106.0903,106.2086,106.065,106.1326,33036.0
2016-08-17 11:00:00,125.58,125.65,125.51,125.6,36443.0,106.0988,106.1579,106.0396,106.1157,36443.0
2016-08-17 11:30:00,125.6,125.63,125.54,125.6,44828.0,106.1157,106.141,106.065,106.1157,44828.0
2016-08-17 12:00:00,125.61,125.95,125.6,125.95,27717.0,106.1241,106.4114,106.1157,106.4114,27717.0
2016-08-17 12:30:00,125.95,126.12,125.81,126.08,40671.0,106.4114,106.555,106.2931,106.5212,40671.0
2016-08-17 13:00:00,126.08,126.1,125.92,125.97,23608.0,106.5212,106.5381,106.386,106.4283,23608.0
2016-08-17 13:30:00,125.97,126.11,125.88,125.96,64741.0,106.4283,106.5465,106.3522,106.4198,64741.0
2016-08-17 14:00:00,125.95,126.25,125.75,126.04,78648.0,106.4114,106.6648,106.2424,106.4874,78648.0
2016-08-17 14:30:00,126.06,126.26,125.91,126.21,74397.0,106.5043,106.6733,106.3776,106.631,74397.0
2016-08-17 15:00:00,126.24,126.24,126.02,126.1,100236.0,106.6564,106.6564,106.4705,106.5381,100236.0
2016-08-17 15:30:00,126.1,126.13,125.98,126.09,222083.0,106.5381,106.5634,106.4367,106.5296,222083.0
2016-08-18 09:30:00,127.28,127.38,125.69,126.89,239343.0,107.535,107.6195,106.1917,107.2055,239343.0
2016-08-18 10:00:00,126.87,127.15,126.79,127.06,83845.0,107.1886,107.4252,107.1211,107.3492,83845.0
2016-08-18 10:30:00,127.07,127.08,126.76,127.03,110818.0,107.3576,107.3661,107.0957,107.3238,110818.0
2016-08-18 11:00:00,127.03,127.16,126.96,127.11,76363.0,107.3238,107.4337,107.2647,107.3914,76363.0
2016-08-18 11:30:00,127.13,127.13,126.76,126.79,69033.0,107.4083,107.4083,107.0957,107.1211,69033.0
2016-08-18 12:00:00,126.77,126.82,126.52,126.55,39424.0,107.1042,107.1464,106.8929,106.9183,39424.0
2016-08-18 12:30:00,126.54,126.87,126.52,126.75,36604.0,106.9098,107.1886,106.8929,107.0873,36604.0
2016-08-18 13:00:00,126.78,127.0,126.78,126.98,56308.0,107.1126,107.2985,107.1126,107.2816,56308.0
2016-08-18 13:30:00,126.97,127.09,126.92,126.98,68717.0,107.2731,107.3745,107.2309,107.2816,68717.0
2016-08-18 14:00:00,126.98,127.03,126.9,127.0,75740.0,107.2816,107.3238,107.214,107.2985,75740.0
2016-08-18 14:30:00,127.0,127.13,126.93,127.08,54201.0,107.2985,107.4083,107.2393,107.3661,54201.0
2016-08-18 15:00:00,127.06,127.18,127.04,127.17,73536.0,107.3492,107.4506,107.3323,107.4421,73536.0
2016-08-18 15:30:00,127.16,127.27,126.99,127.22,266653.0,107.4337,107.5266,107.29,107.4844,266653.0
2016-08-19 09:30:00,126.81,127.33,126.08,126.12,197623.0,107.138,107.5773,106.5212,106.555,197623.0
2016-08-19 10:00:00,126.11,126.28,126.02,126.22,46439.0,106.5465,106.6902,106.4705,106.6395,46439.0
2016-08-19 10:30:00,126.21,126.35,126.14,126.17,47102.0,106.631,106.7493,106.5719,106.5972,47102.0
2016-08-19 11:00:00,126.18,126.41,126.14,126.33,38875.0,106.6057,106.8,106.5719,106.7324,38875.0
2016-08-19 11:30:00,126.34,126.36,126.18,126.22,39678.0,106.7409,106.7578,106.6057,106.6395,39678.0
2016-08-19 12:00:00,126.2,126.33,126.15,126.29,41358.0,106.6226,106.7324,106.5803,106.6986,41358.0
2016-08-19 12:30:00,126.3,126.38,126.19,126.21,47731.0,106.7071,106.7747,106.6141,106.631,47731.0
2016-08-19 13:00:00,126.21,126.26,126.14,126.23,31481.0,106.631,106.6733,106.5719,106.6479,31481.0
2016-08-19 13:30:00,126.22,126.38,126.12,126.36,40648.0,106.6395,106.7747,106.555,106.7578,40648.0
2016-08-19 14:00:00,126.36,126.39,126.27,126.35,49031.0,106.7578,106.7831,106.6817,106.7493,49031.0
2016-08-19 14:30:00,126.35,126.49,126.33,126.47,27611.0,106.7493,106.8676,106.7324,106.8507,27611.0
2016-08-19 15:00:00,126.47,126.5,126.42,126.45,44362.0,106.8507,106.876,106.8085,106.8338,44362.0
2016-08-19 15:30:00,126.46,126.5,126.34,126.47,142256.0,106.8423,106.876,106.7409,106.8507,142256.0
2016-08-22 09:30:00,126.11,126.14,125.6,126.11,60224.0,106.5465,106.5719,106.1157,106.5465,60224.0
2016-08-22 10:00:00,126.1,126.24,125.88,126.16,75804.0,106.5381,106.6564,106.3522,106.5888,75804.0
2016-08-22 10:30:00,126.22,126.23,126.04,126.23,45220.0,106.6395,106.6479,106.4874,106.6479,45220.0
2016-08-22 11:00:00,126.22,126.31,125.96,126.0,41131.0,106.6395,106.7155,106.4198,106.4536,41131.0
2016-08-22 11:30:00,125.99,126.18,125.99,126.15,30077.0,106.4452,106.6057,106.4452,106.5803,30077.0
2016-08-22 12:00:00,126.15,126.44,126.1,126.41,36445.0,106.5803,106.8254,106.5381,106.8,36445.0
2016-08-22 12:30:00,126.41,126.44,126.24,126.35,38444.0,106.8,106.8254,106.6564,106.7493,38444.0
2016-08-22 13:00:00,126.34,126.44,126.07,126.11,23335.0,106.7409,106.8254,106.5128,106.5465,23335.0
2016-08-22 13:30:00,126.09,126.33,126.04,126.22,35301.0,106.5296,106.7324,106.4874,106.6395,35301.0
2016-08-22 14:00:00,126.23,126.35,126.11,126.13,30134.0,106.6479,106.7493,106.5465,106.5634,30134.0
2016-08-22 14:30:00,126.14,126.27,126.12,126.19,37945.0,106.5719,106.6817,106.555,106.6141,37945.0
2016-08-22 15:00:00,126.19,126.25,126.15,126.23,27614.0,106.6141,106.6648,106.5803,106.6479,27614.0
2016-08-22 15:30:00,126.22,126.39,126.2,126.33,83024.0,106.6395,106.7831,106.6226,106.7324,83024.0
2016-08-23 09:30:00,126.05,126.48,125.54,126.18,77616.0,106.4959,106.8591,106.065,106.6057,77616.0
2016-08-23 10:00:00,126.2,126.44,126.05,126.06,32505.0,106.6226,106.8254,106.4959,106.5043,32505.0
2016-08-23 10:30:00,126.08,126.11,125.92,125.97,33205.0,106.5212,106.5465,106.386,106.4283,33205.0
2016-08-23 11:00:00,125.97,125.97,125.69,125.73,32350.0,106.4283,106.4283,106.1917,106.2255,32350.0
2016-08-23 11:30:00,125.73,125.77,125.67,125.74,17448.0,106.2255,106.2593,106.1748,106.2339,17448.0
2016-08-23 12:00:00,125.77,125.81,125.66,125.74,21276.0,106.2593,106.2931,106.1664,106.2339,21276.0
2016-08-23 12:30:00,125.77,125.77,125.66,125.72,28488.0,106.2593,106.2593,106.1664,106.217,28488.0
2016-08-23 13:00:00,125.72,125.83,125.68,125.73,26753.0,106.217,106.31,106.1833,106.2255,26753.0
2016-08-23 13:30:00,125.73,125.79,125.71,125.74,26066.0,106.2255,106.2762,106.2086,106.2339,26066.0
2016-08-23 14:00:00,125.72,125.73,125.53,125.63,33282.0,106.217,106.2255,106.0565,106.141,33282.0
2016-08-23 14:30:00,125.63,125.63,125.39,125.41,34357.0,106.141,106.141,105.9382,105.9551,34357.0
2016-08-23 15:00:00,125.41,125.53,125.4,125.51,44531.0,105.9551,106.0565,105.9467,106.0396,44531.0
2016-08-23 15:30:00,125.51,125.52,125.35,125.35,133345.0,106.0396,106.0481,105.9044,105.9044,133345.0
2016-08-24 09:30:00,125.14,125.44,124.9,125.44,47821.0,105.727,105.9805,105.5243,105.9805,47821.0
2016-08-24 10:00:00,125.4,125.4,125.14,125.35,21984.0,105.9467,105.9467,105.727,105.9044,21984.0
2016-08-24 10:30:00,125.34,125.41,125.08,125.16,28987.0,105.896,105.9551,105.6763,105.7439,28987.0
2016-08-24 11:00:00,125.18,125.28,125.12,125.26,33168.0,105.7608,105.8453,105.7101,105.8284,33168.0
2016-08-24 11:30:00,125.24,125.29,125.06,125.18,39174.0,105.8115,105.8538,105.6594,105.7608,39174.0
2016-08-24 12:00:00,125.19,125.39,125.19,125.28,37222.0,105.7693,105.9382,105.7693,105.8453,37222.0
2016-08-24 12:30:00,125.29,125.42,125.25,125.4,22172.0,105.8538,105.9636,105.82,105.9467,22172.0
2016-08-24 13:00:00,125.39,125.4,125.27,125.32,18379.0,105.9382,105.9467,105.8369,105.8791,18379.0
2016-08-24 13:30:00,125.35,125.43,125.31,125.37,21302.0,105.9044,105.972,105.8706,105.9213,21302.0
2016-08-24 14:00:00,125.37,125.39,125.29,125.34,37667.0,105.9213,105.9382,105.8538,105.896,37667.0
2016-08-24 14:30:00,125.34,125.45,125.3,125.44,27948.0,105.896,105.9889,105.8622,105.9805,27948.0
2016-08-24 15:00:00,125.44,125.45,125.27,125.32,53113.0,105.9805,105.9889,105.8369,105.8791,53113.0
2016-08-24 15:30:00,125.31,125.32,125.03,125.27,158623.0,105.8706,105.8791,105.6341,105.8369,158623.0
2016-08-25 09:30:00,125.16,125.71,125.03,125.62,56812.0,105.7439,106.2086,105.6341,106.1326,56812.0
2016-08-25 10:00:00,125.64,125.97,125.61,125.96,41174.0,106.1495,106.4283,106.1241,106.4198,41174.0
2016-08-25 10:30:00,126.0,126.4,125.96,126.37,60332.0,106.4536,106.7916,106.4198,106.7662,60332.0
2016-08-25 11:00:00,126.37,126.45,126.24,126.43,39470.0,106.7662,106.8338,106.6564,106.8169,39470.0
2016-08-25 11:30:00,126.44,126.47,126.33,126.39,39658.0,106.8254,106.8507,106.7324,106.7831,39658.0
2016-08-25 12:00:00,126.39,126.39,126.18,126.29,29398.0,106.7831,106.7831,106.6057,106.6986,29398.0
2016-08-25 12:30:00,126.31,126.43,126.27,126.39,37829.0,106.7155,106.8169,106.6817,106.7831,37829.0
2016-08-25 13:00:00,126.39,126.4,126.22,126.36,29110.0,106.7831,106.7916,106.6395,106.7578,29110.0
2016-08-25 13:30:00,126.37,126.38,126.01,126.16,49185.0,106.7662,106.7747,106.4621,106.5888,49185.0
2016-08-25 14:00:00,126.19,126.3,126.06,126.14,54692.0,106.6141,106.7071,106.5043,106.5719,54692.0
2016-08-25 14:30:00,126.16,126.23,125.99,126.07,39437.0,106.5888,106.6479,106.4452,106.5128,39437.0
2016-08-25 15:00:00,126.06,126.2,126.01,126.15,46465.0,106.5043,106.6226,106.4621,106.5803,46465.0
2016-08-25 15:30:00,126.14,126.18,125.9,126.06,167972.0,106.5719,106.6057,106.3691,106.5043,167972.0
2016-08-26 09:30:00,126.31,126.71,126.26,126.4,50514.0,106.7155,107.0535,106.6733,106.7916,50514.0
2016-08-26 10:00:00,126.28,126.97,125.96,126.85,76904.0,106.6902,107.2731,106.4198,107.1717,76904.0
2016-08-26 10:30:00,126.88,126.97,126.76,126.86,46543.0,107.1971,107.2731,107.0957,107.1802,46543.0
2016-08-26 11:00:00,126.84,126.87,126.64,126.72,31724.0,107.1633,107.1886,106.9943,107.0619,31724.0
2016-08-26 11:30:00,126.72,126.73,125.79,125.86,45901.0,107.0619,107.0704,106.2762,106.3353,45901.0
2016-08-26 12:00:00,125.85,125.88,125.45,125.61,33261.0,106.3269,106.3522,105.9889,106.1241,33261.0
2016-08-26 12:30:00,125.6,125.93,125.57,125.77,25744.0,106.1157,106.3945,106.0903,106.2593,25744.0
2016-08-26 13:00:00,125.79,125.88,125.62,125.73,25067.0,106.2762,106.3522,106.1326,106.2255,25067.0
2016-08-26 13:30:00,125.73,125.77,125.44,125.52,36608.0,106.2255,106.2593,105.9805,106.0481,36608.0
2016-08-26 14:00:00,125.52,125.66,125.27,125.28,53513.0,106.0481,106.1664,105.8369,105.8453,53513.0
2016-08-26 14:30:00,125.33,125.61,125.26,125.61,49001.0,105.8875,106.1241,105.8284,106.1241,49001.0
2016-08-26 15:00:00,125.6,126.04,125.59,125.98,71180.0,106.1157,106.4874,106.1072,106.4367,71180.0
2016-08-26 15:30:00,125.99,126.17,125.89,125.91,139337.0,106.4452,106.5972,106.3607,106.3776,139337.0
2016-08-29 09:30:00,126.1,126.84,126.1,126.68,46910.0,106.5381,107.1633,106.5381,107.0281,46910.0
2016-08-29 10:00:00,126.65,126.93,126.63,126.86,35311.0,107.0028,107.2393,106.9859,107.1802,35311.0
2016-08-29 10:30:00,126.89,127.05,126.78,126.99,50737.0,107.2055,107.3407,107.1126,107.29,50737.0
2016-08-29 11:00:00,127.0,127.21,126.95,127.04,69869.0,107.2985,107.4759,107.2562,107.3323,69869.0
2016-08-29 11:30:00,127.07,127.24,127.0,127.09,59963.0,107.3576,107.5012,107.2985,107.3745,59963.0
2016-08-29 12:00:00,127.12,127.35,127.09,127.1,65140.0,107.3999,107.5942,107.3745,107.383,65140.0
2016-08-29 12:30:00,127.11,127.34,127.07,127.26,39304.0,107.3914,107.5857,107.3576,107.5181,39304.0
2016-08-29 13:00:00,127.26,127.32,127.17,127.28,37265.0,107.5181,107.5688,107.4421,107.535,37265.0
2016-08-29 13:30:00,127.28,127.34,127.11,127.32,39855.0,107.535,107.5857,107.3914,107.5688,39855.0
2016-08-29 14:00:00,127.32,127.35,127.1,127.14,43736.0,107.5688,107.5942,107.383,107.4168,43736.0
2016-08-29 14:30:00,127.15,127.23,127.06,127.12,49532.0,107.4252,107.4928,107.3492,107.3999,49532.0
2016-08-29 15:00:00,127.14,127.23,127.03,127.04,58631.0,107.4168,107.4928,107.3238,107.3323,58631.0
2016-08-29 15:30:00,127.04,127.13,127.01,127.08,154785.0,107.3323,107.4083,107.3069,107.3661,154785.0
2016-08-30 09:30:00,127.14,127.25,126.93,126.95,71641.0,107.4168,107.5097,107.2393,107.2562,71641.0
2016-08-30 10:00:00,126.95,127.05,126.7,126.76,34435.0,107.2562,107.3407,107.045,107.0957,34435.0
2016-08-30 10:30:00,126.77,126.8,126.53,126.65,36230.0,107.1042,107.1295,106.9014,107.0028,36230.0
2016-08-30 11:00:00,126.61,126.82,126.58,126.67,88227.0,106.969,107.1464,106.9436,107.0197,88227.0
2016-08-30 11:30:00,126.67,126.88,126.59,126.84,70892.0,107.0197,107.1971,106.9521,107.1633,70892.0
2016-08-30 12:00:00,126.84,126.92,126.79,126.89,60013.0,107.1633,107.2309,107.1211,107.2055,60013.0
2016-08-30 12:30:00,126.88,126.97,126.83,126.87,39336.0,107.1971,107.2731,107.1549,107.1886,39336.0
2016-08-30 13:00:00,126.87,127.0,126.84,126.88,55200.0,107.1886,107.2985,107.1633,107.1971,55200.0
2016-08-30 13:30:00,126.89,126.95,126.83,126.91,40355.0,107.2055,107.2562,107.1549,107.2224,40355.0
2016-08-30 14:00:00,126.91,126.91,126.7,126.83,28596.0,107.2224,107.2224,107.045,107.1549,28596.0
2016-08-30 14:30:00,126.83,126.96,126.8,126.95,74780.0,107.1549,107.2647,107.1295,107.2562,74780.0
2016-08-30 15:00:00,126.96,127.24,126.89,127.23,87313.0,107.2647,107.5012,107.2055,107.4928,87313.0
2016-08-30 15:30:00,127.24,127.27,127.13,127.24,156082.0,107.5012,107.5266,107.4083,107.5012,156082.0
2016-08-31 09:30:00,127.44,127.5,126.73,127.42,61720.0,107.6702,107.7209,107.0704,107.6533,61720.0
2016-08-31 10:00:00,127.41,127.46,126.94,126.97,50758.0,107.6449,107.6871,107.2478,107.2731,50758.0
2016-08-31 10:30:00,126.93,127.2,126.91,127.12,50080.0,107.2393,107.4675,107.2224,107.3999,50080.0
2016-08-31 11:00:00,127.11,127.21,127.06,127.07,29033.0,107.3914,107.4759,107.3492,107.3576,29033.0
2016-08-31 11:30:00,127.08,127.14,126.94,127.04,16563.0,107.3661,107.4168,107.2478,107.3323,16563.0
2016-08-31 12:00:00,127.02,127.02,126.63,126.67,43013.0,107.3154,107.3154,106.9859,107.0197,43013.0
2016-08-31 12:30:00,126.66,126.79,126.52,126.71,29571.0,107.0112,107.1211,106.8929,107.0535,29571.0
2016-08-31 13:00:00,126.74,126.74,126.5,126.71,46971.0,107.0788,107.0788,106.876,107.0535,46971.0
2016-08-31 13:30:00,126.71,126.96,126.66,126.88,25011.0,107.0535,107.2647,107.0112,107.1971,25011.0
2016-08-31 14:00:00,126.87,127.09,126.79,126.88,39509.0,107.1886,107.3745,107.1211,107.1971,39509.0
2016-08-31 14:30:00,126.87,126.9,126.78,126.81,42344.0,107.1886,107.214,107.1126,107.138,42344.0
2016-08-31 15:00:00,126.81,127.0,126.8,126.93,76270.0,107.138,107.2985,107.1295,107.2393,76270.0
2016-08-31 15:30:00,126.93,127.01,126.86,126.91,268576.0,107.2393,107.3069,107.1802,107.2224,268576.0
2016-09-01 09:30:00,126.96,127.37,126.48,126.93,93885.0,107.2647,107.6111,106.8591,107.2393,93885.0
2016-09-01 10:00:00,126.92,126.96,126.35,126.38,63478.0,107.2309,107.2647,106.7493,106.7747,63478.0
2016-09-01 10:30:00,126.33,126.34,125.95,126.23,109844.0,106.7324,106.7409,106.4114,106.6479,109844.0
2016-09-01 11:00:00,126.23,126.23,126.0,126.18,53153.0,106.6479,106.6479,106.4536,106.6057,53153.0
2016-09-01 11:30:00,126.15,126.19,125.97,126.15,44932.0,106.5803,106.6141,106.4283,106.5803,44932.0
2016-09-01 12:00:00,126.18,126.58,126.04,126.5,45754.0,106.6057,106.9436,106.4874,106.876,45754.0
2016-09-01 12:30:00,126.52,126.62,126.47,126.53,38846.0,106.8929,106.9774,106.8507,106.9014,38846.0
2016-09-01 13:00:00,126.54,126.87,126.54,126.87,46019.0,106.9098,107.1886,106.9098,107.1886,46019.0
2016-09-01 13:30:00,126.86,127.22,126.85,127.13,53765.0,107.1802,107.4844,107.1717,107.4083,53765.0
2016-09-01 14:00:00,127.16,127.25,126.83,127.25,56926.0,107.4337,107.5097,107.1549,107.5097,56926.0
2016-09-01 14:30:00,127.2,127.34,127.12,127.19,64802.0,107.4675,107.5857,107.3999,107.459,64802.0
2016-09-01 15:00:00,127.19,127.21,126.91,127.04,41194.0,107.459,107.4759,107.2224,107.3323,41194.0
2016-09-01 15:30:00,127.04,127.18,126.96,127.1,159922.0,107.3323,107.4506,107.2647,107.383,159922.0
2016-09-02 09:30:00,127.5,128.34,127.34,128.11,85439.0,107.7209,108.4306,107.5857,108.2363,85439.0
2016-09-02 10:00:00,128.14,128.27,127.6,127.71,60856.0,108.2616,108.3715,107.8054,107.8983,60856.0
2016-09-02 10:30:00,127.72,127.81,127.49,127.53,37378.0,107.9068,107.9828,107.7125,107.7463,37378.0
2016-09-02 11:00:00,127.5,127.74,127.5,127.59,40862.0,107.7209,107.9237,107.7209,107.797,40862.0
2016-09-02 11:30:00,127.58,127.61,127.46,127.58,61669.0,107.7885,107.8139,107.6871,107.7885,61669.0
2016-09-02 12:00:00,127.6,127.62,127.24,127.27,26841.0,107.8054,107.8223,107.5012,107.5266,26841.0
2016-09-02 12:30:00,127.27,127.37,127.17,127.31,60388.0,107.5266,107.6111,107.4421,107.5604,60388.0
2016-09-02 13:00:00,127.33,127.45,127.25,127.44,36022.0,107.5773,107.6787,107.5097,107.6702,36022.0
2016-09-02 13:30:00,127.43,127.53,127.41,127.5,30620.0,107.6618,107.7463,107.6449,107.7209,30620.0
2016-09-02 14:00:00,127.52,127.6,127.44,127.47,63977.0,107.7378,107.8054,107.6702,107.6956,63977.0
2016-09-02 14:30:00,127.49,127.9,127.49,127.82,57057.0,107.7125,108.0589,107.7125,107.9913,57057.0
2016-09-02 15:00:00,127.81,127.83,127.65,127.73,57707.0,107.9828,107.9997,107.8476,107.9152,57707.0
2016-09-02 15:30:00,127.72,127.82,127.65,127.81,135968.0,107.9068,107.9913,107.8476,107.9828,135968.0
2016-09-06 09:30:00,127.65,128.05,127.34,127.48,59329.0,107.8476,108.1856,107.5857,107.704,59329.0
2016-09-06 10:00:00,127.48,127.53,127.01,127.09,49045.0,107.704,107.7463,107.3069,107.3745,49045.0
2016-09-06 10:30:00,127.1,127.33,127.09,127.18,31880.0,107.383,107.5773,107.3745,107.4506,31880.0
2016-09-06 11:00:00,127.19,127.63,127.14,127.61,63834.0,107.459,107.8307,107.4168,107.8139,63834.0
2016-09-06 11:30:00,127.59,127.82,127.56,127.68,48823.0,107.797,107.9913,107.7716,107.873,48823.0
2016-09-06 12:00:00,127.7,127.8,127.7,127.77,23971.0,107.8899,107.9744,107.8899,107.949,23971.0
2016-09-06 12:30:00,127.76,127.88,127.7,127.72,27869.0,107.9406,108.042,107.8899,107.9068,27869.0
2016-09-06 13:00:00,127.71,127.73,127.51,127.61,32890.0,107.8983,107.9152,107.7294,107.8139,32890.0
2016-09-06 13:30:00,127.61,127.77,127.61,127.72,28898.0,107.8139,107.949,107.8139,107.9068,28898.0
2016-09-06 14:00:00,127.72,127.76,127.63,127.69,26832.0,107.9068,107.9406,107.8307,107.8814,26832.0
2016-09-06 14:30:00,127.69,127.76,127.65,127.76,33539.0,107.8814,107.9406,107.8476,107.9406,33539.0
2016-09-06 15:00:00,127.74,127.91,127.73,127.91,32123.0,107.9237,108.0673,107.9152,108.0673,32123.0
2016-09-06 15:30:00,127.91,128.08,127.86,128.08,112327.0,108.0673,108.2109,108.0251,108.2109,112327.0
2016-09-07 09:30:00,127.44,128.13,127.05,127.91,94321.0,107.6702,108.2532,107.3407,108.0673,94321.0
2016-09-07 10:00:00,127.93,128.11,127.88,127.92,38895.0,108.0842,108.2363,108.042,108.0758,38895.0
2016-09-07 10:30:00,127.92,127.97,127.65,127.85,41844.0,108.0758,108.118,107.8476,108.0166,41844.0
2016-09-07 11:00:00,127.83,127.88,127.55,127.61,30093.0,107.9997,108.042,107.7632,107.8139,30093.0
2016-09-07 11:30:00,127.62,127.68,127.49,127.6,24309.0,107.8223,107.873,107.7125,107.8054,24309.0
2016-09-07 12:00:00,127.57,127.65,127.33,127.45,38617.0,107.7801,107.8476,107.5773,107.6787,38617.0
2016-09-07 12:30:00,127.45,127.69,127.4,127.45,25129.0,107.6787,107.8814,107.6364,107.6787,25129.0
2016-09-07 13:00:00,127.46,127.58,127.42,127.55,23276.0,107.6871,107.7885,107.6533,107.7632,23276.0
2016-09-07 13:30:00,127.56,127.75,127.54,127.66,42887.0,107.7716,107.9321,107.7547,107.8561,42887.0
2016-09-07 14:00:00,127.63,127.82,127.63,127.75,34477.0,107.8307,107.9913,107.8307,107.9321,34477.0
2016-09-07 14:30:00,127.74,127.84,127.71,127.74,43015.0,107.9237,108.0082,107.8983,107.9237,43015.0
2016-09-07 15:00:00,127.75,127.83,127.6,127.61,42315.0,107.9321,107.9997,107.8054,107.8139,42315.0
2016-09-07 15:30:00,127.61,127.63,127.46,127.54,211845.0,107.8139,107.8307,107.6871,107.7547,211845.0
2016-09-08 09:30:00,127.37,127.57,127.15,127.19,56738.0,107.6111,107.7801,107.4252,107.459,56738.0
2016-09-08 10:00:00,127.17,127.32,127.01,127.03,33661.0,107.4421,107.5688,107.3069,107.3238,33661.0
2016-09-08 10:30:00,127.02,127.2,126.87,126.91,56789.0,107.3154,107.4675,107.1886,107.2224,56789.0
2016-09-08 11:00:00,126.93,127.13,126.89,127.06,40643.0,107.2393,107.4083,107.2055,107.3492,40643.0
2016-09-08 11:30:00,127.06,127.11,126.9,127.0,29468.0,107.3492,107.3914,107.214,107.2985,29468.0
2016-09-08 12:00:00,126.99,127.0,126.75,126.83,45055.0,107.29,107.2985,107.0873,107.1549,45055.0
2016-09-08 12:30:00,126.8,126.85,126.72,126.81,51157.0,107.1295,107.1717,107.0619,107.138,51157.0
2016-09-08 13:00:00,126.78,126.78,126.63,126.64,25179.0,107.1126,107.1126,106.9859,106.9943,25179.0
2016-09-08 13:30:00,126.64,126.73,126.58,126.73,27093.0,106.9943,107.0704,106.9436,107.0704,27093.0
2016-09-08 14:00:00,126.75,126.82,126.62,126.71,52664.0,107.0873,107.1464,106.9774,107.0535,52664.0
2016-09-08 14:30:00,126.7,126.89,126.68,126.84,46882.0,107.045,107.2055,107.0281,107.1633,46882.0
2016-09-08 15:00:00,126.86,126.86,126.71,126.71,54090.0,107.1802,107.1802,107.0535,107.0535,54090.0
2016-09-08 15:30:00,126.72,126.76,126.43,126.49,144485.0,107.0619,107.0957,106.8169,106.8676,144485.0
2016-09-09 09:30:00,125.71,125.86,125.05,125.1,162102.0,106.2086,106.3353,105.651,105.6932,162102.0
2016-09-09 10:00:00,125.11,125.33,125.0,125.19,72335.0,105.7017,105.8875,105.6087,105.7693,72335.0
2016-09-09 10:30:00,125.18,125.34,124.85,125.33,84519.0,105.7608,105.896,105.482,105.8875,84519.0
2016-09-09 11:00:00,125.36,125.53,125.23,125.49,119074.0,105.9129,106.0565,105.8031,106.0227,119074.0
2016-09-09 11:30:00,125.48,125.52,125.25,125.28,43186.0,106.0143,106.0481,105.82,105.8453,43186.0
2016-09-09 12:00:00,125.28,125.43,125.09,125.43,77678.0,105.8453,105.972,105.6848,105.972,77678.0
2016-09-09 12:30:00,125.41,125.55,125.31,125.55,51417.0,105.9551,106.0734,105.8706,106.0734,51417.0
2016-09-09 13:00:00,125.56,125.56,125.28,125.44,61136.0,106.0819,106.0819,105.8453,105.9805,61136.0
2016-09-09 13:30:00,125.44,125.47,125.15,125.37,66507.0,105.9805,106.0058,105.7355,105.9213,66507.0
2016-09-09 14:00:00,125.36,125.36,124.95,125.18,56659.0,105.9129,105.9129,105.5665,105.7608,56659.0
2016-09-09 14:30:00,125.15,125.28,124.79,124.99,73564.0,105.7355,105.8453,105.4313,105.6003,73564.0
2016-09-09 15:00:00,125.0,125.05,124.76,124.87,91672.0,105.6087,105.651,105.406,105.4989,91672.0
2016-09-09 15:30:00,124.88,124.9,124.28,124.31,226998.0,105.5074,105.5243,105.0004,105.0258,226998.0
2016-09-12 09:30:00,124.0,124.39,123.64,123.97,185265.0,104.7639,105.0934,104.4597,104.7385,185265.0
2016-09-12 10:00:00,124.02,124.73,124.02,124.66,94467.0,104.7808,105.3806,104.7808,105.3215,94467.0
2016-09-12 10:30:00,124.69,124.82,124.39,124.57,87160.0,105.3468,105.4567,105.0934,105.2454,87160.0
2016-09-12 11:00:00,124.57,124.77,124.45,124.65,101224.0,105.2454,105.4144,105.1441,105.313,101224.0
2016-09-12 11:30:00,124.68,124.94,124.56,124.9,106437.0,105.3384,105.558,105.237,105.5243,106437.0
2016-09-12 12:00:00,124.91,125.07,124.88,125.06,70328.0,105.5327,105.6679,105.5074,105.6594,70328.0
2016-09-12 12:30:00,125.08,125.54,125.08,125.5,42295.0,105.6763,106.065,105.6763,106.0312,42295.0
2016-09-12 13:00:00,125.49,125.77,125.04,125.05,54946.0,106.0227,106.2593,105.6425,105.651,54946.0
2016-09-12 13:30:00,125.08,125.76,125.04,125.76,60604.0,105.6763,106.2508,105.6425,106.2508,60604.0
2016-09-12 14:00:00,125.74,126.3,125.72,126.11,60358.0,106.2339,106.7071,106.217,106.5465,60358.0
2016-09-12 14:30:00,126.14,126.41,126.02,126.18,54996.0,106.5719,106.8,106.4705,106.6057,54996.0
2016-09-12 15:00:00,126.19,126.42,126.18,126.32,73713.0,106.6141,106.8085,106.6057,106.724,73713.0
2016-09-12 15:30:00,126.32,126.59,126.22,126.29,232756.0,106.724,106.9521,106.6395,106.6986,232756.0
2016-09-13 09:30:00,124.84,125.59,124.84,125.39,85667.0,105.4736,106.1072,105.4736,105.9382,85667.0
2016-09-13 10:00:00,125.39,125.68,125.28,125.57,114887.0,105.9382,106.1833,105.8453,106.0903,114887.0
2016-09-13 10:30:00,125.55,125.63,125.25,125.39,69256.0,106.0734,106.141,105.82,105.9382,69256.0
2016-09-13 11:00:00,125.39,125.59,125.24,125.49,73509.0,105.9382,106.1072,105.8115,106.0227,73509.0
2016-09-13 11:30:00,125.5,125.7,125.24,125.61,61735.0,106.0312,106.2001,105.8115,106.1241,61735.0
2016-09-13 12:00:00,125.62,125.96,125.56,125.65,54645.0,106.1326,106.4198,106.0819,106.1579,54645.0
2016-09-13 12:30:00,125.61,125.68,125.42,125.59,59182.0,106.1241,106.1833,105.9636,106.1072,59182.0
2016-09-13 13:00:00,125.57,126.48,125.47,126.42,129075.0,106.0903,106.8591,106.0058,106.8085,129075.0
2016-09-13 13:30:00,126.44,126.58,125.73,125.91,114408.0,106.8254,106.9436,106.2255,106.3776,114408.0
2016-09-13 14:00:00,125.91,126.0,125.75,125.9,81097.0,106.3776,106.4536,106.2424,106.3691,81097.0
2016-09-13 14:30:00,125.87,126.19,125.77,125.84,75006.0,106.3438,106.6141,106.2593,106.3184,75006.0
2016-09-13 15:00:00,125.83,126.19,125.68,126.14,140141.0,106.31,106.6141,106.1833,106.5719,140141.0
2016-09-13 15:30:00,126.12,126.19,125.85,125.86,357282.0,106.555,106.6141,106.3269,106.3353,357282.0
2016-09-14 09:30:00,125.87,125.9,125.4,125.48,81479.0,106.3438,106.3691,105.9467,106.0143,81479.0
2016-09-14 10:00:00,125.46,125.56,125.31,125.42,65315.0,105.9974,106.0819,105.8706,105.9636,65315.0
2016-09-14 10:30:00,125.43,125.55,125.25,125.29,92982.0,105.972,106.0734,105.82,105.8538,92982.0
2016-09-14 11:00:00,125.31,125.44,125.14,125.29,66421.0,105.8706,105.9805,105.727,105.8538,66421.0
2016-09-14 11:30:00,125.25,125.32,125.11,125.3,47602.0,105.82,105.8791,105.7017,105.8622,47602.0
2016-09-14 12:00:00,125.3,125.37,125.19,125.22,43189.0,105.8622,105.9213,105.7693,105.7946,43189.0
2016-09-14 12:30:00,125.23,125.3,124.83,125.0,57137.0,105.8031,105.8622,105.4651,105.6087,57137.0
2016-09-14 13:00:00,125.0,125.3,124.95,125.27,52555.0,105.6087,105.8622,105.5665,105.8369,52555.0
2016-09-14 13:30:00,125.26,125.36,125.04,125.06,46426.0,105.8284,105.9129,105.6425,105.6594,46426.0
2016-09-14 14:00:00,125.06,125.08,124.65,124.86,46493.0,105.6594,105.6763,105.313,105.4905,46493.0
2016-09-14 14:30:00,124.86,125.04,124.78,124.98,48638.0,105.4905,105.6425,105.4229,105.5918,48638.0
2016-09-14 15:00:00,124.98,125.0,124.37,124.4,70120.0,105.5918,105.6087,105.0765,105.1018,70120.0
2016-09-14 15:30:00,124.4,124.72,124.4,124.65,199697.0,105.1018,105.3722,105.1018,105.313,199697.0
2016-09-15 09:30:00,124.43,124.99,124.18,124.63,67169.0,105.1272,105.6003,104.9159,105.2961,67169.0
2016-09-15 10:00:00,124.64,125.31,124.58,125.07,48982.0,105.3046,105.8706,105.2539,105.6679,48982.0
2016-09-15 10:30:00,125.06,125.16,124.79,125.06,55946.0,105.6594,105.7439,105.4313,105.6594,55946.0
2016-09-15 11:00:00,125.06,125.33,125.05,125.28,58848.0,105.6594,105.8875,105.651,105.8453,58848.0
2016-09-15 11:30:00,125.32,125.4,125.12,125.13,48612.0,105.8791,105.9467,105.7101,105.7186,48612.0
2016-09-15 12:00:00,125.15,125.18,125.02,125.1,30064.0,105.7355,105.7608,105.6256,105.6932,30064.0
2016-09-15 12:30:00,125.11,125.11,124.7,124.86,29493.0,105.7017,105.7017,105.3553,105.4905,29493.0
2016-09-15 13:00:00,124.87,125.07,124.86,125.0,47315.0,105.4989,105.6679,105.4905,105.6087,47315.0
2016-09-15 13:30:00,125.02,125.4,125.01,125.39,77603.0,105.6256,105.9467,105.6172,105.9382,77603.0
2016-09-15 14:00:00,125.4,125.81,125.35,125.77,62231.0,105.9467,106.2931,105.9044,106.2593,62231.0
2016-09-15 14:30:00,125.78,125.82,125.58,125.65,47550.0,106.2677,106.3015,106.0988,106.1579,47550.0
2016-09-15 15:00:00,125.66,125.73,125.39,125.5,80400.0,106.1664,106.2255,105.9382,106.0312,80400.0
2016-09-15 15:30:00,125.52,125.65,125.38,125.44,157854.0,106.0481,106.1579,105.9298,105.9805,157854.0
2016-09-16 09:30:00,124.79,124.79,123.88,124.51,394677.0,105.4313,105.4313,104.6625,105.1948,394677.0
2016-09-16 10:00:00,124.47,124.68,124.18,124.62,75476.0,105.161,105.3384,104.9159,105.2877,75476.0
2016-09-16 10:30:00,124.6,125.08,124.56,124.99,55246.0,105.2708,105.6763,105.237,105.6003,55246.0
2016-09-16 11:00:00,125.01,125.2,124.82,124.86,50611.0,105.6172,105.7777,105.4567,105.4905,50611.0
2016-09-16 11:30:00,124.86,125.16,124.84,125.14,98936.0,105.4905,105.7439,105.4736,105.727,98936.0
2016-09-16 12:00:00,125.14,125.47,125.07,125.31,54596.0,105.727,106.0058,105.6679,105.8706,54596.0
2016-09-16 12:30:00,125.35,125.37,124.88,124.9,52275.0,105.9044,105.9213,105.5074,105.5243,52275.0
2016-09-16 13:00:00,124.91,124.96,124.79,124.82,40563.0,105.5327,105.5749,105.4313,105.4567,40563.0
2016-09-16 13:30:00,124.8,124.89,124.58,124.89,39053.0,105.4398,105.5158,105.2539,105.5158,39053.0
2016-09-16 14:00:00,124.88,125.13,124.73,125.11,52835.0,105.5074,105.7186,105.3806,105.7017,52835.0
2016-09-16 14:30:00,125.13,125.2,124.72,124.74,76805.0,105.7186,105.7777,105.3722,105.3891,76805.0
2016-09-16 15:00:00,124.71,124.84,124.57,124.58,71488.0,105.3637,105.4736,105.2454,105.2539,71488.0
2016-09-16 15:30:00,124.59,124.95,124.58,124.69,211860.0,105.2623,105.5665,105.2539,105.3468,211860.0
2016-09-19 09:30:00,125.4,125.81,124.7,125.7,44164.0,105.9467,106.2931,105.3553,106.2001,44164.0
2016-09-19 10:00:00,125.7,125.91,125.53,125.7,25307.0,106.2001,106.3776,106.0565,106.2001,25307.0
2016-09-19 10:30:00,125.72,125.74,125.56,125.72,29206.0,106.217,106.2339,106.0819,106.217,29206.0
2016-09-19 11:00:00,125.71,125.76,125.58,125.69,45175.0,106.2086,106.2508,106.0988,106.1917,45175.0
2016-09-19 11:30:00,125.7,125.84,125.63,125.69,30269.0,106.2001,106.3184,106.141,106.1917,30269.0
2016-09-19 12:00:00,125.67,125.72,125.29,125.42,44764.0,106.1748,106.217,105.8538,105.9636,44764.0
2016-09-19 12:30:00,125.43,125.53,125.25,125.28,28425.0,105.972,106.0565,105.82,105.8453,28425.0
2016-09-19 13:00:00,125.27,125.43,125.22,125.28,32133.0,105.8369,105.972,105.7946,105.8453,32133.0
2016-09-19 13:30:00,125.29,125.29,124.99,125.16,39110.0,105.8538,105.8538,105.6003,105.7439,39110.0
2016-09-19 14:00:00,125.12,125.36,125.1,125.36,42261.0,105.7101,105.9129,105.6932,105.9129,42261.0
2016-09-19 14:30:00,125.36,125.65,125.36,125.64,54232.0,105.9129,106.1579,105.9129,106.1495,54232.0
2016-09-19 15:00:00,125.62,125.62,125.23,125.24,68482.0,106.1326,106.1326,105.8031,105.8115,68482.0
2016-09-19 15:30:00,125.23,125.47,125.08,125.32,122866.0,105.8031,106.0058,105.6763,105.8791,122866.0
2016-09-20 09:30:00,126.1,126.53,125.85,126.22,84078.0,106.5381,106.9014,106.3269,106.6395,84078.0
2016-09-20 10:00:00,126.23,126.26,125.88,125.95,42510.0,106.6479,106.6733,106.3522,106.4114,42510.0
2016-09-20 10:30:00,125.95,125.97,125.58,125.58,27785.0,106.4114,106.4283,106.0988,106.0988,27785.0
2016-09-20 11:00:00,125.58,125.75,125.56,125.58,17394.0,106.0988,106.2424,106.0819,106.0988,17394.0
2016-09-20 11:30:00,125.58,125.71,125.46,125.56,23869.0,106.0988,106.2086,105.9974,106.0819,23869.0
2016-09-20 12:00:00,125.51,125.61,125.37,125.53,24840.0,106.0396,106.1241,105.9213,106.0565,24840.0
2016-09-20 12:30:00,125.57,125.58,125.15,125.16,37254.0,106.0903,106.0988,105.7355,105.7439,37254.0
2016-09-20 13:00:00,125.21,125.37,125.13,125.35,47945.0,105.7862,105.9213,105.7186,105.9044,47945.0
2016-09-20 13:30:00,125.37,125.42,125.2,125.31,38790.0,105.9213,105.9636,105.7777,105.8706,38790.0
2016-09-20 14:00:00,125.32,125.4,125.29,125.34,31995.0,105.8791,105.9467,105.8538,105.896,31995.0
2016-09-20 14:30:00,125.33,125.57,125.33,125.55,22393.0,105.8875,106.0903,105.8875,106.0734,22393.0
2016-09-20 15:00:00,125.56,125.65,125.52,125.6,26456.0,106.0819,106.1579,106.0481,106.1157,26456.0
2016-09-20 15:30:00,125.6,125.62,125.16,125.16,104997.0,106.1157,106.1326,105.7439,105.7439,104997.0
2016-09-21 09:30:00,125.53,125.93,125.43,125.59,57078.0,106.0565,106.3945,105.972,106.1072,57078.0
2016-09-21 10:00:00,125.63,125.75,125.49,125.55,61920.0,106.141,106.2424,106.0227,106.0734,61920.0
2016-09-21 10:30:00,125.52,125.58,125.4,125.46,46372.0,106.0481,106.0988,105.9467,105.9974,46372.0
2016-09-21 11:00:00,125.48,125.49,125.26,125.47,38630.0,106.0143,106.0227,105.8284,106.0058,38630.0
2016-09-21 11:30:00,125.46,125.7,125.41,125.7,71634.0,105.9974,106.2001,105.9551,106.2001,71634.0
2016-09-21 12:00:00,125.69,125.75,125.39,125.49,51584.0,106.1917,106.2424,105.9382,106.0227,51584.0
2016-09-21 12:30:00,125.48,125.73,125.4,125.73,54356.0,106.0143,106.2255,105.9467,106.2255,54356.0
2016-09-21 13:00:00,125.74,125.77,125.41,125.41,21730.0,106.2339,106.2593,105.9551,105.9551,21730.0
2016-09-21 13:30:00,125.4,125.64,125.4,125.56,24483.0,105.9467,106.1495,105.9467,106.0819,24483.0
2016-09-21 14:00:00,125.62,126.0,125.32,125.42,70943.0,106.1326,106.4536,105.8791,105.9636,70943.0
2016-09-21 14:30:00,125.41,126.05,125.35,125.98,166283.0,105.9551,106.4959,105.9044,106.4367,166283.0
2016-09-21 15:00:00,126.0,126.24,125.89,126.2,128064.0,106.4536,106.6564,106.3607,106.6226,128064.0
2016-09-21 15:30:00,126.2,126.57,126.19,126.49,244192.0,106.6226,106.9352,106.6141,106.8676,244192.0
2016-09-22 09:30:00,126.93,127.28,126.69,126.98,54060.0,107.2393,107.535,107.0366,107.2816,54060.0
2016-09-22 10:00:00,127.0,127.24,126.94,127.12,32129.0,107.2985,107.5012,107.2478,107.3999,32129.0
2016-09-22 10:30:00,127.12,127.23,127.02,127.02,37746.0,107.3999,107.4928,107.3154,107.3154,37746.0
2016-09-22 11:00:00,127.02,127.05,126.82,127.01,38871.0,107.3154,107.3407,107.1464,107.3069,38871.0
2016-09-22 11:30:00,127.01,127.16,127.0,127.1,43279.0,107.3069,107.4337,107.2985,107.383,43279.0
2016-09-22 12:00:00,127.11,127.29,127.07,127.24,20948.0,107.3914,107.5435,107.3576,107.5012,20948.0
2016-09-22 12:30:00,127.22,127.29,127.11,127.26,22594.0,107.4844,107.5435,107.3914,107.5181,22594.0
2016-09-22 13:00:00,127.23,127.43,127.23,127.26,24868.0,107.4928,107.6618,107.4928,107.5181,24868.0
2016-09-22 13:30:00,127.26,127.35,127.19,127.26,39129.0,107.5181,107.5942,107.459,107.5181,39129.0
2016-09-22 14:00:00,127.25,127.42,126.97,127.11,36972.0,107.5097,107.6533,107.2731,107.3914,36972.0
2016-09-22 14:30:00,127.1,127.34,127.01,127.33,47420.0,107.383,107.5857,107.3069,107.5773,47420.0
2016-09-22 15:00:00,127.32,127.38,127.19,127.29,47756.0,107.5688,107.6195,107.459,107.5435,47756.0
2016-09-22 15:30:00,127.31,127.54,127.29,127.42,168869.0,107.5604,107.7547,107.5435,107.6533,168869.0
2016-09-23 09:30:00,125.97,126.67,125.81,126.34,188671.0,106.4283,107.0197,106.2931,106.7409,188671.0
2016-09-23 10:00:00,126.37,126.45,126.09,126.32,60464.0,106.7662,106.8338,106.5296,106.724,60464.0
2016-09-23 10:30:00,126.34,126.44,126.18,126.25,35964.0,106.7409,106.8254,106.6057,106.6648,35964.0
2016-09-23 11:00:00,126.24,126.27,126.0,126.13,51264.0,106.6564,106.6817,106.4536,106.5634,51264.0
2016-09-23 11:30:00,126.11,126.15,125.88,125.93,30411.0,106.5465,106.5803,106.3522,106.3945,30411.0
2016-09-23 12:00:00,125.92,126.16,125.87,126.16,34434.0,106.386,106.5888,106.3438,106.5888,34434.0
2016-09-23 12:30:00,126.15,126.18,126.06,126.08,21688.0,106.5803,106.6057,106.5043,106.5212,21688.0
2016-09-23 13:00:00,126.08,126.21,126.0,126.08,19100.0,106.5212,106.631,106.4536,106.5212,19100.0
2016-09-23 13:30:00,126.06,126.06,125.89,125.89,42246.0,106.5043,106.5043,106.3607,106.3607,42246.0
2016-09-23 14:00:00,125.9,126.0,125.85,125.95,35248.0,106.3691,106.4536,106.3269,106.4114,35248.0
2016-09-23 14:30:00,125.92,125.95,125.75,125.93,45375.0,106.386,106.4114,106.2424,106.3945,45375.0
2016-09-23 15:00:00,125.92,125.92,125.69,125.88,51163.0,106.386,106.386,106.1917,106.3522,51163.0
2016-09-23 15:30:00,125.88,126.03,125.54,125.54,287167.0,106.3522,106.479,106.065,106.065,287167.0
2016-09-26 09:30:00,124.85,125.07,124.12,124.88,95986.0,105.482,105.6679,104.8653,105.5074,95986.0
2016-09-26 10:00:00,124.96,125.04,124.57,124.6,38481.0,105.5749,105.6425,105.2454,105.2708,38481.0
2016-09-26 10:30:00,124.6,124.77,124.57,124.66,40209.0,105.2708,105.4144,105.2454,105.3215,40209.0
2016-09-26 11:00:00,124.65,124.65,124.25,124.34,69504.0,105.313,105.313,104.9751,105.0511,69504.0
2016-09-26 11:30:00,124.34,124.53,124.2,124.32,58087.0,105.0511,105.2117,104.9328,105.0342,58087.0
2016-09-26 12:00:00,124.31,124.33,124.22,124.32,47446.0,105.0258,105.0427,104.9497,105.0342,47446.0
2016-09-26 12:30:00,124.32,124.53,124.29,124.53,30992.0,105.0342,105.2117,105.0089,105.2117,30992.0
2016-09-26 13:00:00,124.52,124.54,124.15,124.2,38364.0,105.2032,105.2201,104.8906,104.9328,38364.0
2016-09-26 13:30:00,124.2,124.44,124.15,124.42,46017.0,104.9328,105.1356,104.8906,105.1187,46017.0
2016-09-26 14:00:00,124.41,124.6,124.38,124.5,47016.0,105.1103,105.2708,105.0849,105.1863,47016.0
2016-09-26 14:30:00,124.5,124.51,124.28,124.48,48586.0,105.1863,105.1948,105.0004,105.1694,48586.0
2016-09-26 15:00:00,124.47,124.78,124.46,124.72,78622.0,105.161,105.4229,105.1525,105.3722,78622.0
2016-09-26 15:30:00,124.73,124.79,124.38,124.45,285065.0,105.3806,105.4313,105.0849,105.1441,285065.0
2016-09-27 09:30:00,124.46,124.71,124.27,124.62,44925.0,105.1525,105.3637,104.992,105.2877,44925.0
2016-09-27 10:00:00,124.63,124.89,124.63,124.85,45532.0,105.2961,105.5158,105.2961,105.482,45532.0
2016-09-27 10:30:00,124.89,124.89,124.53,124.58,44355.0,105.5158,105.5158,105.2117,105.2539,44355.0
2016-09-27 11:00:00,124.59,125.09,124.59,125.08,42100.0,105.2623,105.6848,105.2623,105.6763,42100.0
2016-09-27 11:30:00,125.08,125.34,125.01,125.31,64141.0,105.6763,105.896,105.6172,105.8706,64141.0
2016-09-27 12:00:00,125.31,125.88,125.27,125.82,79334.0,105.8706,106.3522,105.8369,106.3015,79334.0
2016-09-27 12:30:00,125.82,125.88,125.59,125.67,57083.0,106.3015,106.3522,106.1072,106.1748,57083.0
2016-09-27 13:00:00,125.68,125.75,125.47,125.58,59865.0,106.1833,106.2424,106.0058,106.0988,59865.0
2016-09-27 13:30:00,125.58,125.6,125.18,125.23,44975.0,106.0988,106.1157,105.7608,105.8031,44975.0
2016-09-27 14:00:00,125.24,125.38,125.24,125.32,36503.0,105.8115,105.9298,105.8115,105.8791,36503.0
2016-09-27 14:30:00,125.32,125.34,125.16,125.22,42678.0,105.8791,105.896,105.7439,105.7946,42678.0
2016-09-27 15:00:00,125.22,125.3,125.02,125.08,63755.0,105.7946,105.8622,105.6256,105.6763,63755.0
2016-09-27 15:30:00,125.07,125.27,124.97,125.26,167388.0,105.6679,105.8369,105.5834,105.8284,167388.0
2016-09-28 09:30:00,124.8,125.11,124.58,124.71,52794.0,106.0186,106.282,105.8318,105.9422,52794.0
2016-09-28 10:00:00,124.73,124.93,124.56,124.64,28030.0,105.9592,106.1291,105.8148,105.8827,28030.0
2016-09-28 10:30:00,124.67,124.73,124.49,124.61,36806.0,105.9082,105.9592,105.7553,105.8572,36806.0
2016-09-28 11:00:00,124.6,124.63,124.45,124.56,35171.0,105.8487,105.8742,105.7213,105.8148,35171.0
2016-09-28 11:30:00,124.54,124.91,124.49,124.85,46795.0,105.7978,106.1121,105.7553,106.0611,46795.0
2016-09-28 12:00:00,124.86,124.94,124.74,124.78,24222.0,106.0696,106.1376,105.9677,106.0017,24222.0
2016-09-28 12:30:00,124.79,124.84,124.67,124.75,34550.0,106.0101,106.0526,105.9082,105.9762,34550.0
2016-09-28 13:00:00,124.72,124.93,124.66,124.89,23853.0,105.9507,106.1291,105.8997,106.0951,23853.0
2016-09-28 13:30:00,124.91,125.08,124.89,125.02,25369.0,106.1121,106.2565,106.0951,106.2055,25369.0
2016-09-28 14:00:00,125.02,125.57,124.99,125.52,47774.0,106.2055,106.6728,106.1801,106.6303,47774.0
2016-09-28 14:30:00,125.53,125.62,125.37,125.52,43778.0,106.6388,106.7152,106.5029,106.6303,43778.0
2016-09-28 15:00:00,125.52,125.55,125.41,125.41,48624.0,106.6303,106.6558,106.5368,106.5368,48624.0
2016-09-28 15:30:00,125.41,125.73,125.37,125.66,132029.0,106.5368,106.8087,106.5029,106.7492,132029.0
2016-09-29 09:30:00,125.5,125.59,125.0,125.59,51146.0,106.6133,106.6898,106.1885,106.6898,51146.0
2016-09-29 10:00:00,125.59,125.82,125.45,125.64,36406.0,106.6898,106.8851,106.5708,106.7322,36406.0
2016-09-29 10:30:00,125.64,125.84,125.59,125.6,33267.0,106.7322,106.9021,106.6898,106.6983,33267.0
2016-09-29 11:00:00,125.58,125.66,125.37,125.65,36298.0,106.6813,106.7492,106.5029,106.7407,36298.0
2016-09-29 11:30:00,125.65,125.71,125.53,125.53,30180.0,106.7407,106.7917,106.6388,106.6388,30180.0
2016-09-29 12:00:00,125.56,125.76,125.51,125.67,23439.0,106.6643,106.8342,106.6218,106.7577,23439.0
2016-09-29 12:30:00,125.67,125.67,124.46,124.71,46890.0,106.7577,106.7577,105.7298,105.9422,46890.0
2016-09-29 13:00:00,124.69,124.9,124.33,124.57,39445.0,105.9252,106.1036,105.6194,105.8233,39445.0
2016-09-29 13:30:00,124.56,124.72,124.02,124.23,30695.0,105.8148,105.9507,105.356,105.5344,30695.0
2016-09-29 14:00:00,124.27,124.88,124.18,124.86,27046.0,105.5684,106.0866,105.4919,106.0696,27046.0
2016-09-29 14:30:00,124.92,125.05,124.73,124.76,34868.0,106.1206,106.231,105.9592,105.9847,34868.0
2016-09-29 15:00:00,124.75,124.87,124.37,124.7,65972.0,105.9762,106.0781,105.6534,105.9337,65972.0
2016-09-29 15:30:00,124.7,124.84,124.35,124.37,123396.0,105.9337,106.0526,105.6364,105.6534,123396.0
2016-09-30 09:30:00,124.8,125.63,124.69,125.01,96838.0,106.0186,106.7237,105.9252,106.197,96838.0
2016-09-30 10:00:00,124.91,125.3,124.89,125.24,82402.0,106.1121,106.4434,106.0951,106.3924,82402.0
2016-09-30 10:30:00,125.23,125.36,125.02,125.09,45309.0,106.3839,106.4944,106.2055,106.265,45309.0
2016-09-30 11:00:00,125.12,125.63,125.08,125.46,58512.0,106.2905,106.7237,106.2565,106.5793,58512.0
2016-09-30 11:30:00,125.49,125.51,125.2,125.28,34694.0,106.6048,106.6218,106.3584,106.4264,34694.0
2016-09-30 12:00:00,125.26,125.44,125.22,125.42,43411.0,106.4094,106.5623,106.3754,106.5453,43411.0
2016-09-30 12:30:00,125.4,125.55,125.36,125.37,31072.0,106.5283,106.6558,106.4944,106.5029,31072.0
2016-09-30 13:00:00,125.34,125.42,125.1,125.1,34109.0,106.4774,106.5453,106.2735,106.2735,34109.0
2016-09-30 13:30:00,125.1,125.38,125.09,125.31,39484.0,106.2735,106.5114,106.265,106.4519,39484.0
2016-09-30 14:00:00,125.3,125.57,125.28,125.57,50234.0,106.4434,106.6728,106.4264,106.6728,50234.0
2016-09-30 14:30:00,125.58,125.75,125.51,125.71,50422.0,106.6813,106.8257,106.6218,106.7917,50422.0
2016-09-30 15:00:00,125.72,125.95,125.71,125.89,98688.0,106.8002,106.9956,106.7917,106.9446,98688.0
2016-09-30 15:30:00,125.89,126.12,125.64,125.64,238267.0,106.9446,107.14,106.7322,106.7322,238267.0
2016-10-03 09:30:00,125.44,125.53,124.6,124.97,45973.0,106.5623,106.6388,105.8487,106.1631,45973.0
2016-10-03 10:00:00,125.01,125.02,124.62,124.66,43427.0,106.197,106.2055,105.8657,105.8997,43427.0
2016-10-03 10:30:00,124.65,124.88,124.6,124.78,42287.0,105.8912,106.0866,105.8487,106.0017,42287.0
2016-10-03 11:00:00,124.76,124.76,124.38,124.39,32282.0,105.9847,105.9847,105.6619,105.6703,32282.0
2016-10-03 11:30:00,124.42,124.44,124.04,124.25,62933.0,105.6958,105.7128,105.373,105.5514,62933.0
2016-10-03 12:00:00,124.26,124.34,123.94,123.98,47380.0,105.5599,105.6279,105.2881,105.322,47380.0
2016-10-03 12:30:00,123.98,124.06,123.84,123.95,39751.0,105.322,105.39,105.2031,105.2966,39751.0
2016-10-03 13:00:00,124.0,124.09,123.82,124.04,41714.0,105.339,105.4155,105.1861,105.373,41714.0
2016-10-03 13:30:00,124.03,124.1,123.93,124.03,29296.0,105.3645,105.424,105.2796,105.3645,29296.0
2016-10-03 14:00:00,124.01,124.17,124.0,124.03,42856.0,105.3475,105.4835,105.339,105.3645,42856.0
2016-10-03 14:30:00,124.04,124.16,123.84,124.06,40896.0,105.373,105.475,105.2031,105.39,40896.0
2016-10-03 15:00:00,124.08,124.26,124.0,124.14,77405.0,105.407,105.5599,105.339,105.458,77405.0
2016-10-03 15:30:00,124.15,124.32,124.11,124.18,175771.0,105.4665,105.6109,105.4325,105.4919,175771.0
2016-10-04 09:30:00,124.88,124.91,123.74,123.76,81060.0,106.0866,106.1121,105.1182,105.1352,81060.0
2016-10-04 10:00:00,123.73,123.73,122.79,122.85,99148.0,105.1097,105.1097,104.3111,104.3621,99148.0
2016-10-04 10:30:00,122.84,123.23,122.84,123.17,90513.0,104.3536,104.6849,104.3536,104.6339,90513.0
2016-10-04 11:00:00,123.16,123.2,122.73,123.13,72512.0,104.6255,104.6594,104.2602,104.6,72512.0
2016-10-04 11:30:00,123.13,123.61,123.08,123.28,68212.0,104.6,105.0077,104.5575,104.7274,68212.0
2016-10-04 12:00:00,123.27,123.63,123.27,123.58,32727.0,104.7189,105.0247,104.7189,104.9822,32727.0
2016-10-04 12:30:00,123.55,123.56,123.3,123.32,72755.0,104.9568,104.9653,104.7444,104.7614,72755.0
2016-10-04 13:00:00,123.31,123.39,122.85,122.91,58125.0,104.7529,104.8208,104.3621,104.4131,58125.0
2016-10-04 13:30:00,122.92,122.96,122.71,122.75,66946.0,104.4216,104.4555,104.2432,104.2772,66946.0
2016-10-04 14:00:00,122.76,123.35,122.63,122.92,145034.0,104.2856,104.7869,104.1752,104.4216,145034.0
2016-10-04 14:30:00,122.92,123.1,122.74,122.77,121364.0,104.4216,104.5745,104.2687,104.2941,121364.0
2016-10-04 15:00:00,122.74,123.24,122.74,123.19,79733.0,104.2687,104.6934,104.2687,104.6509,79733.0
2016-10-04 15:30:00,123.17,123.22,122.83,122.96,198535.0,104.6339,104.6764,104.3451,104.4555,198535.0
2016-10-05 09:30:00,123.7,123.99,123.52,123.7,107406.0,105.0842,105.3305,104.9313,105.0842,107406.0
2016-10-05 10:00:00,123.7,123.75,123.01,123.2,67034.0,105.0842,105.1267,104.498,104.6594,67034.0
2016-10-05 10:30:00,123.22,123.27,122.75,122.95,75942.0,104.6764,104.7189,104.2772,104.4471,75942.0
2016-10-05 11:00:00,123.0,123.11,122.9,123.01,50484.0,104.4895,104.583,104.4046,104.498,50484.0
2016-10-05 11:30:00,123.04,123.15,122.83,122.88,70002.0,104.5235,104.617,104.3451,104.3876,70002.0
2016-10-05 12:00:00,122.88,123.08,122.87,123.0,36777.0,104.3876,104.5575,104.3791,104.4895,36777.0
2016-10-05 12:30:00,123.02,123.1,122.93,123.01,50319.0,104.5065,104.5745,104.4301,104.498,50319.0
2016-10-05 13:00:00,123.01,123.29,123.0,123.28,39025.0,104.498,104.7359,104.4895,104.7274,39025.0
2016-10-05 13:30:00,123.27,123.32,123.17,123.26,33201.0,104.7189,104.7614,104.6339,104.7104,33201.0
2016-10-05 14:00:00,123.25,123.4,123.21,123.22,86178.0,104.7019,104.8293,104.6679,104.6764,86178.0
2016-10-05 14:30:00,123.21,123.24,123.12,123.14,35433.0,104.6679,104.6934,104.5915,104.6085,35433.0
2016-10-05 15:00:00,123.14,123.28,123.03,123.14,46486.0,104.6085,104.7274,104.515,104.6085,46486.0
2016-10-05 15:30:00,123.15,123.28,123.11,123.17,119502.0,104.617,104.7274,104.583,104.6339,119502.0
2016-10-06 09:30:00,123.26,123.5,122.23,122.39,89826.0,104.7104,104.9143,103.8354,103.9713,89826.0
2016-10-06 10:00:00,122.47,122.68,122.12,122.19,90776.0,104.0393,104.2177,103.742,103.8014,90776.0
2016-10-06 10:30:00,122.19,122.45,122.14,122.28,88426.0,103.8014,104.0223,103.759,103.8779,88426.0
2016-10-06 11:00:00,122.27,122.27,121.88,122.04,106252.0,103.8694,103.8694,103.5381,103.674,106252.0
2016-10-06 11:30:00,122.03,122.15,121.78,122.08,113748.0,103.6655,103.7674,103.4531,103.708,113748.0
2016-10-06 12:00:00,122.08,122.26,122.08,122.21,129544.0,103.708,103.8609,103.708,103.8184,129544.0
2016-10-06 12:30:00,122.23,122.26,121.96,122.25,124682.0,103.8354,103.8609,103.606,103.8524,124682.0
2016-10-06 13:00:00,122.24,122.35,122.08,122.33,89177.0,103.8439,103.9373,103.708,103.9204,89177.0
2016-10-06 13:30:00,122.32,122.36,122.14,122.21,85660.0,103.9119,103.9458,103.759,103.8184,85660.0
2016-10-06 14:00:00,122.22,122.24,121.95,122.01,126962.0,103.8269,103.8439,103.5975,103.6485,126962.0
2016-10-06 14:30:00,122.01,122.11,121.58,121.79,162192.0,103.6485,103.7335,103.2832,103.4616,162192.0
2016-10-06 15:00:00,121.81,121.94,121.65,121.81,161837.0,103.4786,103.5891,103.3427,103.4786,161837.0
2016-10-06 15:30:00,121.8,122.13,121.72,121.97,392762.0,103.4701,103.7505,103.4022,103.6145,392762.0
2016-10-07 09:30:00,122.51,124.42,122.51,124.1,213103.0,104.0733,105.6958,104.0733,105.424,213103.0
2016-10-07 10:00:00,124.12,124.71,124.08,124.71,176434.0,105.441,105.9422,105.407,105.9422,176434.0
2016-10-07 10:30:00,124.72,125.09,124.6,124.73,108804.0,105.9507,106.265,105.8487,105.9592,108804.0
2016-10-07 11:00:00,124.73,124.92,124.64,124.66,77095.0,105.9592,106.1206,105.8827,105.8997,77095.0
2016-10-07 11:30:00,124.64,124.67,124.08,124.46,74833.0,105.8827,105.9082,105.407,105.7298,74833.0
2016-10-07 12:00:00,124.46,124.66,124.14,124.46,172627.0,105.7298,105.8997,105.458,105.7298,172627.0
2016-10-07 12:30:00,124.45,124.7,124.34,124.68,43434.0,105.7213,105.9337,105.6279,105.9167,43434.0
2016-10-07 13:00:00,124.69,124.69,124.21,124.38,87180.0,105.9252,105.9252,105.5174,105.6619,87180.0
2016-10-07 13:30:00,124.36,124.56,124.27,124.46,54136.0,105.6449,105.8148,105.5684,105.7298,54136.0
2016-10-07 14:00:00,124.47,124.63,124.4,124.59,78785.0,105.7383,105.8742,105.6788,105.8402,78785.0
2016-10-07 14:30:00,124.58,124.63,124.45,124.54,199983.0,105.8318,105.8742,105.7213,105.7978,199983.0
2016-10-07 15:00:00,124.54,124.68,124.46,124.54,117531.0,105.7978,105.9167,105.7298,105.7978,117531.0
2016-10-07 15:30:00,124.55,124.61,124.26,124.31,389610.0,105.8063,105.8572,105.5599,105.6024,389610.0
2016-10-10 09:30:00,125.44,125.57,124.86,125.04,72940.0,106.5623,106.6728,106.0696,106.2225,72940.0
2016-10-10 10:00:00,125.06,125.14,124.71,124.75,40995.0,106.2395,106.3075,105.9422,105.9762,40995.0
2016-10-10 10:30:00,124.76,125.05,124.75,124.96,41092.0,105.9847,106.231,105.9762,106.1546,41092.0
2016-10-10 11:00:00,124.98,125.06,124.82,124.91,52009.0,106.1716,106.2395,106.0356,106.1121,52009.0
2016-10-10 11:30:00,124.94,124.95,124.62,124.91,37801.0,106.1376,106.1461,105.8657,106.1121,37801.0
2016-10-10 12:00:00,124.89,125.03,124.72,125.0,42387.0,106.0951,106.214,105.9507,106.1885,42387.0
2016-10-10 12:30:00,125.0,125.06,124.9,124.92,37744.0,106.1885,106.2395,106.1036,106.1206,37744.0
2016-10-10 13:00:00,124.92,125.0,124.85,124.96,51577.0,106.1206,106.1885,106.0611,106.1546,51577.0
2016-10-10 13:30:00,124.96,124.97,124.7,124.74,37986.0,106.1546,106.1631,105.9337,105.9677,37986.0
2016-10-10 14:00:00,124.74,124.84,124.68,124.73,33650.0,105.9677,106.0526,105.9167,105.9592,33650.0
2016-10-10 14:30:00,124.71,124.97,124.7,124.8,59671.0,105.9422,106.1631,105.9337,106.0186,59671.0
2016-10-10 15:00:00,124.81,124.91,124.75,124.86,56496.0,106.0271,106.1121,105.9762,106.0696,56496.0
2016-10-10 15:30:00,124.85,124.97,124.71,124.87,145616.0,106.0611,106.1631,105.9422,106.0781,145616.0
2016-10-11 09:30:00,124.47,124.74,124.21,124.35,59819.0,105.7383,105.9677,105.5174,105.6364,59819.0
2016-10-11 10:00:00,124.34,124.41,124.03,124.14,71760.0,105.6279,105.6873,105.3645,105.458,71760.0
2016-10-11 10:30:00,124.14,124.21,123.73,123.75,60260.0,105.458,105.5174,105.1097,105.1267,60260.0
2016-10-11 11:00:00,123.75,123.81,123.41,123.45,83722.0,105.1267,105.1776,104.8378,104.8718,83722.0
2016-10-11 11:30:00,123.46,123.75,123.43,123.62,58027.0,104.8803,105.1267,104.8548,105.0162,58027.0
2016-10-11 12:00:00,123.66,124.07,123.61,124.05,56343.0,105.0502,105.3985,105.0077,105.3815,56343.0
2016-10-11 12:30:00,124.04,124.31,124.0,124.19,51224.0,105.373,105.6024,105.339,105.5004,51224.0
2016-10-11 13:00:00,124.18,124.18,123.78,123.93,52346.0,105.4919,105.4919,105.1521,105.2796,52346.0
2016-10-11 13:30:00,123.92,124.04,123.73,123.77,46152.0,105.2711,105.373,105.1097,105.1437,46152.0
2016-10-11 14:00:00,123.78,123.83,123.43,123.54,56098.0,105.1521,105.1946,104.8548,104.9483,56098.0
2016-10-11 14:30:00,123.55,123.66,123.35,123.57,76063.0,104.9568,105.0502,104.7869,104.9737,76063.0
2016-10-11 15:00:00,123.56,123.81,123.5,123.69,109067.0,104.9653,105.1776,104.9143,105.0757,109067.0
2016-10-11 15:30:00,123.68,123.9,123.64,123.77,174892.0,105.0672,105.2541,105.0332,105.1437,174892.0
2016-10-12 09:30:00,123.99,124.58,123.73,124.58,32556.0,105.3305,105.8318,105.1097,105.8318,32556.0
2016-10-12 10:00:00,124.51,124.83,124.29,124.69,44484.0,105.7723,106.0441,105.5854,105.9252,44484.0
2016-10-12 10:30:00,124.75,124.99,124.53,124.84,51710.0,105.9762,106.1801,105.7893,106.0526,51710.0
2016-10-12 11:00:00,124.83,124.91,124.54,124.65,46925.0,106.0441,106.1121,105.7978,105.8912,46925.0
2016-10-12 11:30:00,124.67,124.86,124.47,124.47,41832.0,105.9082,106.0696,105.7383,105.7383,41832.0
2016-10-12 12:00:00,124.51,124.86,124.51,124.77,52395.0,105.7723,106.0696,105.7723,105.9932,52395.0
2016-10-12 12:30:00,124.77,125.11,124.73,125.01,20942.0,105.9932,106.282,105.9592,106.197,20942.0
2016-10-12 13:00:00,125.04,125.04,124.8,124.95,24996.0,106.2225,106.2225,106.0186,106.1461,24996.0
2016-10-12 13:30:00,124.93,125.06,124.85,125.06,28895.0,106.1291,106.2395,106.0611,106.2395,28895.0
2016-10-12 14:00:00,125.04,125.07,124.7,124.76,51004.0,106.2225,106.248,105.9337,105.9847,51004.0
2016-10-12 14:30:00,124.81,125.03,124.81,124.88,35542.0,106.0271,106.214,106.0271,106.0866,35542.0
2016-10-12 15:00:00,124.84,125.12,124.76,124.98,58263.0,106.0526,106.2905,105.9847,106.1716,58263.0
2016-10-12 15:30:00,124.96,125.04,124.75,124.93,150233.0,106.1546,106.2225,105.9762,106.1291,150233.0
2016-10-13 09:30:00,124.13,124.56,123.45,123.69,71378.0,105.4495,105.8148,104.8718,105.0757,71378.0
2016-10-13 10:00:00,123.74,123.91,123.5,123.75,42843.0,105.1182,105.2626,104.9143,105.1267,42843.0
2016-10-13 10:30:00,123.72,123.99,123.45,123.63,46303.0,105.1012,105.3305,104.8718,105.0247,46303.0
2016-10-13 11:00:00,123.59,123.92,123.43,123.81,40184.0,104.9907,105.2711,104.8548,105.1776,40184.0
2016-10-13 11:30:00,123.81,124.22,123.77,124.21,51380.0,105.1776,105.5259,105.1437,105.5174,51380.0
2016-10-13 12:00:00,124.23,124.5,124.12,124.42,45082.0,105.5344,105.7638,105.441,105.6958,45082.0
2016-10-13 12:30:00,124.45,124.8,124.41,124.77,27881.0,105.7213,106.0186,105.6873,105.9932,27881.0
2016-10-13 13:00:00,124.77,124.92,124.66,124.9,45118.0,105.9932,106.1206,105.8997,106.1036,45118.0
2016-10-13 13:30:00,124.9,125.16,124.7,125.12,49039.0,106.1036,106.3245,105.9337,106.2905,49039.0
2016-10-13 14:00:00,125.13,125.21,124.94,125.05,40488.0,106.299,106.3669,106.1376,106.231,40488.0
2016-10-13 14:30:00,125.06,125.29,124.94,125.2,57030.0,106.2395,106.4349,106.1376,106.3584,57030.0
2016-10-13 15:00:00,125.23,125.35,125.12,125.25,59294.0,106.3839,106.4859,106.2905,106.4009,59294.0
2016-10-13 15:30:00,125.25,125.43,125.08,125.21,239043.0,106.4009,106.5538,106.2565,106.3669,239043.0
2016-10-14 09:30:00,126.02,126.41,125.73,126.4,116746.0,107.055,107.3864,106.8087,107.3779,116746.0
2016-10-14 10:00:00,126.38,126.63,126.26,126.56,66062.0,107.3609,107.5732,107.2589,107.5138,66062.0
2016-10-14 10:30:00,126.56,126.59,126.11,126.23,67384.0,107.5138,107.5393,107.1315,107.2334,67384.0
2016-10-14 11:00:00,126.22,126.32,126.05,126.13,45965.0,107.2249,107.3099,107.0805,107.1485,45965.0
2016-10-14 11:30:00,126.11,126.25,126.02,126.08,68736.0,107.1315,107.2504,107.055,107.106,68736.0
2016-10-14 12:00:00,126.08,126.12,125.68,125.74,57230.0,107.106,107.14,106.7662,106.8172,57230.0
2016-10-14 12:30:00,125.74,125.89,125.65,125.84,70174.0,106.8172,106.9446,106.7407,106.9021,70174.0
2016-10-14 13:00:00,125.84,126.12,125.81,126.06,57167.0,106.9021,107.14,106.8766,107.089,57167.0
2016-10-14 13:30:00,126.08,126.33,125.97,125.99,52830.0,107.106,107.3184,107.0126,107.0296,52830.0
2016-10-14 14:00:00,126.0,126.25,125.88,126.21,47856.0,107.0381,107.2504,106.9361,107.2165,47856.0
2016-10-14 14:30:00,126.25,126.25,125.89,125.89,52572.0,107.2504,107.2504,106.9446,106.9446,52572.0
2016-10-14 15:00:00,125.9,126.12,125.85,126.03,87103.0,106.9531,107.14,106.9106,107.0635,87103.0
2016-10-14 15:30:00,126.03,126.3,125.85,125.86,212723.0,107.0635,107.2929,106.9106,106.9191,212723.0
2016-10-17 09:30:00,125.9,126.03,125.46,126.01,50622.0,106.9531,107.0635,106.5793,107.0465,50622.0
2016-10-17 10:00:00,125.97,126.31,125.89,126.25,38844.0,107.0126,107.3014,106.9446,107.2504,38844.0
2016-10-17 10:30:00,126.24,126.24,125.92,126.03,44215.0,107.2419,107.2419,106.9701,107.0635,44215.0
2016-10-17 11:00:00,126.05,126.09,125.84,125.84,68419.0,107.0805,107.1145,106.9021,106.9021,68419.0
2016-10-17 11:30:00,125.84,125.98,125.82,125.95,38323.0,106.9021,107.0211,106.8851,106.9956,38323.0
2016-10-17 12:00:00,125.95,125.95,125.68,125.68,31675.0,106.9956,106.9956,106.7662,106.7662,31675.0
2016-10-17 12:30:00,125.67,125.78,125.58,125.6,23162.0,106.7577,106.8512,106.6813,106.6983,23162.0
2016-10-17 13:00:00,125.59,125.65,125.5,125.58,33022.0,106.6898,106.7407,106.6133,106.6813,33022.0
2016-10-17 13:30:00,125.6,125.72,125.52,125.56,39731.0,106.6983,106.8002,106.6303,106.6643,39731.0
2016-10-17 14:00:00,125.56,125.77,125.55,125.77,34974.0,106.6643,106.8427,106.6558,106.8427,34974.0
2016-10-17 14:30:00,125.75,125.83,125.66,125.81,23458.0,106.8257,106.8936,106.7492,106.8766,23458.0
2016-10-17 15:00:00,125.8,125.81,125.65,125.65,42822.0,106.8682,106.8766,106.7407,106.7407,42822.0
2016-10-17 15:30:00,125.65,125.79,125.59,125.69,108124.0,106.7407,106.8597,106.6898,106.7747,108124.0
2016-10-18 09:30:00,126.49,126.75,125.8,125.8,74248.0,107.4543,107.6752,106.8682,106.8682,74248.0
2016-10-18 10:00:00,125.85,126.05,125.69,125.8,42717.0,106.9106,107.0805,106.7747,106.8682,42717.0
2016-10-18 10:30:00,125.81,125.9,125.59,125.9,77533.0,106.8766,106.9531,106.6898,106.9531,77533.0
2016-10-18 11:00:00,125.92,126.0,125.62,125.84,38849.0,106.9701,107.0381,106.7152,106.9021,38849.0
2016-10-18 11:30:00,125.86,125.99,125.73,125.98,49351.0,106.9191,107.0296,106.8087,107.0211,49351.0
2016-10-18 12:00:00,126.0,126.03,125.85,125.88,34398.0,107.0381,107.0635,106.9106,106.9361,34398.0
2016-10-18 12:30:00,125.9,125.9,125.69,125.73,21915.0,106.9531,106.9531,106.7747,106.8087,21915.0
2016-10-18 13:00:00,125.74,125.81,125.64,125.72,28956.0,106.8172,106.8766,106.7322,106.8002,28956.0
2016-10-18 13:30:00,125.72,125.84,125.63,125.83,47160.0,106.8002,106.9021,106.7237,106.8936,47160.0
2016-10-18 14:00:00,125.81,125.83,125.6,125.65,44828.0,106.8766,106.8936,106.6983,106.7407,44828.0
2016-10-18 14:30:00,125.66,125.69,125.39,125.46,44547.0,106.7492,106.7747,106.5199,106.5793,44547.0
2016-10-18 15:00:00,125.47,125.49,125.34,125.44,76756.0,106.5878,106.6048,106.4774,106.5623,76756.0
2016-10-18 15:30:00,125.43,125.55,125.23,125.35,322005.0,106.5538,106.6558,106.3839,106.4859,322005.0
2016-10-19 09:30:00,125.71,126.04,125.34,125.78,57973.0,106.7917,107.072,106.4774,106.8512,57973.0
2016-10-19 10:00:00,125.75,125.97,125.36,125.93,62971.0,106.8257,107.0126,106.4944,106.9786,62971.0
2016-10-19 10:30:00,125.93,126.31,125.89,126.18,34286.0,106.9786,107.3014,106.9446,107.191,34286.0
2016-10-19 11:00:00,126.2,126.2,125.93,125.98,37017.0,107.208,107.208,106.9786,107.0211,37017.0
2016-10-19 11:30:00,126.03,126.17,125.88,125.88,30766.0,107.0635,107.1825,106.9361,106.9361,30766.0
2016-10-19 12:00:00,125.9,126.1,125.89,126.03,24978.0,106.9531,107.123,106.9446,107.0635,24978.0
2016-10-19 12:30:00,126.02,126.02,125.88,125.9,19123.0,107.055,107.055,106.9361,106.9531,19123.0
2016-10-19 13:00:00,125.94,126.12,125.94,126.08,28758.0,106.9871,107.14,106.9871,107.106,28758.0
2016-10-19 13:30:00,126.08,126.15,125.92,125.92,47344.0,107.106,107.1655,106.9701,106.9701,47344.0
2016-10-19 14:00:00,125.93,125.98,125.83,125.83,40172.0,106.9786,107.0211,106.8936,106.8936,40172.0
2016-10-19 14:30:00,125.83,125.89,125.77,125.86,27273.0,106.8936,106.9446,106.8427,106.9191,27273.0
2016-10-19 15:00:00,125.86,126.11,125.86,125.96,63216.0,106.9191,107.1315,106.9191,107.0041,63216.0
2016-10-19 15:30:00,125.97,126.09,125.96,126.02,135874.0,107.0126,107.1145,107.0041,107.055,135874.0
2016-10-20 09:30:00,125.64,125.64,124.05,124.71,146793.0,106.7322,106.7322,105.3815,105.9422,146793.0
2016-10-20 10:00:00,124.68,124.98,124.3,124.35,109885.0,105.9167,106.1716,105.5939,105.6364,109885.0
2016-10-20 10:30:00,124.37,124.37,123.5,123.68,109542.0,105.6534,105.6534,104.9143,105.0672,109542.0
2016-10-20 11:00:00,123.69,123.72,123.4,123.4,109050.0,105.0757,105.1012,104.8293,104.8293,109050.0
2016-10-20 11:30:00,123.44,123.63,123.3,123.63,145723.0,104.8633,105.0247,104.7444,105.0247,145723.0
2016-10-20 12:00:00,123.67,123.9,123.62,123.84,139326.0,105.0587,105.2541,105.0162,105.2031,139326.0
2016-10-20 12:30:00,123.85,123.99,123.61,123.65,53807.0,105.2116,105.3305,105.0077,105.0417,53807.0
2016-10-20 13:00:00,123.69,123.78,123.56,123.77,38454.0,105.0757,105.1521,104.9653,105.1437,38454.0
2016-10-20 13:30:00,123.74,123.77,123.3,123.45,45814.0,105.1182,105.1437,104.7444,104.8718,45814.0
2016-10-20 14:00:00,123.43,123.55,123.31,123.4,59003.0,104.8548,104.9568,104.7529,104.8293,59003.0
2016-10-20 14:30:00,123.41,123.42,123.12,123.22,91189.0,104.8378,104.8463,104.5915,104.6764,91189.0
2016-10-20 15:00:00,123.23,123.31,123.01,123.04,107632.0,104.6849,104.7529,104.498,104.5235,107632.0
2016-10-20 15:30:00,123.04,123.2,122.92,123.08,548642.0,104.5235,104.6594,104.4216,104.5575,548642.0
2016-10-21 09:30:00,122.0,122.25,121.74,121.75,196259.0,103.64,103.8524,103.4191,103.4276,196259.0
2016-10-21 10:00:00,121.8,122.1,121.7,121.89,102477.0,103.4701,103.725,103.3852,103.5466,102477.0
2016-10-21 10:30:00,121.89,122.0,121.58,121.68,108283.0,103.5466,103.64,103.2832,103.3682,108283.0
2016-10-21 11:00:00,121.69,121.89,121.52,121.6,155539.0,103.3767,103.5466,103.2323,103.3002,155539.0
2016-10-21 11:30:00,121.6,121.77,121.48,121.68,192058.0,103.3002,103.4446,103.1983,103.3682,192058.0
2016-10-21 12:00:00,121.69,121.87,121.61,121.86,161816.0,103.3767,103.5296,103.3087,103.5211,161816.0
2016-10-21 12:30:00,121.86,122.13,121.83,122.02,83433.0,103.5211,103.7505,103.4956,103.657,83433.0
2016-10-21 13:00:00,122.03,122.11,121.89,122.06,71125.0,103.6655,103.7335,103.5466,103.691,71125.0
2016-10-21 13:30:00,122.05,122.1,121.89,121.96,81344.0,103.6825,103.725,103.5466,103.606,81344.0
2016-10-21 14:00:00,121.98,122.15,121.88,122.14,85735.0,103.623,103.7674,103.5381,103.759,85735.0
2016-10-21 14:30:00,122.13,122.27,122.09,122.12,100997.0,103.7505,103.8694,103.7165,103.742,100997.0
2016-10-21 15:00:00,122.13,122.2,121.79,121.93,129959.0,103.7505,103.8099,103.4616,103.5806,129959.0
2016-10-21 15:30:00,121.93,122.06,121.81,121.92,212007.0,103.5806,103.691,103.4786,103.5721,212007.0
2016-10-24 09:30:00,122.66,123.27,122.6,122.78,80035.0,104.2007,104.7189,104.1497,104.3026,80035.0
2016-10-24 10:00:00,122.74,122.8,122.3,122.42,55190.0,104.2687,104.3196,103.8949,103.9968,55190.0
2016-10-24 10:30:00,122.42,122.51,122.23,122.51,81300.0,103.9968,104.0733,103.8354,104.0733,81300.0
2016-10-24 11:00:00,122.5,122.5,122.27,122.32,82133.0,104.0648,104.0648,103.8694,103.9119,82133.0
2016-10-24 11:30:00,122.33,122.46,122.26,122.32,54130.0,103.9204,104.0308,103.8609,103.9119,54130.0
2016-10-24 12:00:00,122.32,122.4,122.21,122.27,33509.0,103.9119,103.9798,103.8184,103.8694,33509.0
2016-10-24 12:30:00,122.28,122.28,122.03,122.09,41914.0,103.8779,103.8779,103.6655,103.7165,41914.0
2016-10-24 13:00:00,122.06,122.23,122.06,122.23,20909.0,103.691,103.8354,103.691,103.8354,20909.0
2016-10-24 13:30:00,122.2,122.36,122.13,122.27,32731.0,103.8099,103.9458,103.7505,103.8694,32731.0
2016-10-24 14:00:00,122.27,122.45,122.25,122.33,44729.0,103.8694,104.0223,103.8524,103.9204,44729.0
2016-10-24 14:30:00,122.35,122.4,122.24,122.36,49285.0,103.9373,103.9798,103.8439,103.9458,49285.0
2016-10-24 15:00:00,122.34,122.45,122.27,122.44,136961.0,103.9289,104.0223,103.8694,104.0138,136961.0
2016-10-24 15:30:00,122.43,122.51,122.26,122.28,293465.0,104.0053,104.0733,103.8609,103.8779,293465.0
2016-10-25 09:30:00,122.37,123.04,121.87,122.19,113839.0,103.9543,104.5235,103.5296,103.8014,113839.0
2016-10-25 10:00:00,122.19,122.39,121.99,122.2,106198.0,103.8014,103.9713,103.6315,103.8099,106198.0
2016-10-25 10:30:00,122.2,122.35,122.09,122.22,52816.0,103.8099,103.9373,103.7165,103.8269,52816.0
2016-10-25 11:00:00,122.18,122.47,122.16,122.37,47718.0,103.7929,104.0393,103.7759,103.9543,47718.0
2016-10-25 11:30:00,122.39,122.56,122.31,122.45,46052.0,103.9713,104.1157,103.9034,104.0223,46052.0
2016-10-25 12:00:00,122.43,122.55,122.2,122.24,42619.0,104.0053,104.1073,103.8099,103.8439,42619.0
2016-10-25 12:30:00,122.24,122.52,122.22,122.4,89290.0,103.8439,104.0818,103.8269,103.9798,89290.0
2016-10-25 13:00:00,122.37,122.54,122.3,122.43,31168.0,103.9543,104.0988,103.8949,104.0053,31168.0
2016-10-25 13:30:00,122.45,122.67,122.4,122.55,127574.0,104.0223,104.2092,103.9798,104.1073,127574.0
2016-10-25 14:00:00,122.55,122.66,122.53,122.64,62514.0,104.1073,104.2007,104.0903,104.1837,62514.0
2016-10-25 14:30:00,122.62,122.76,122.54,122.56,72659.0,104.1667,104.2856,104.0988,104.1157,72659.0
2016-10-25 15:00:00,122.55,122.78,122.5,122.77,111238.0,104.1073,104.3026,104.0648,104.2941,111238.0
2016-10-25 15:30:00,122.77,122.78,122.42,122.5,191780.0,104.2941,104.3026,103.9968,104.0648,191780.0
2016-10-26 09:30:00,124.36,125.3,123.57,125.07,304037.0,105.6449,106.4434,104.9737,106.248,304037.0
2016-10-26 10:00:00,125.0,125.74,124.59,125.68,370566.0,106.1885,106.8172,105.8402,106.7662,370566.0
2016-10-26 10:30:00,125.7,125.7,125.02,125.64,148390.0,106.7832,106.7832,106.2055,106.7322,148390.0
2016-10-26 11:00:00,125.61,126.21,125.61,126.11,157763.0,106.7067,107.2165,106.7067,107.1315,157763.0
2016-10-26 11:30:00,126.09,126.22,125.8,126.01,151537.0,107.1145,107.2249,106.8682,107.0465,151537.0
2016-10-26 12:00:00,126.07,126.43,126.02,126.25,104027.0,107.0975,107.4033,107.055,107.2504,104027.0
2016-10-26 12:30:00,126.27,126.39,126.14,126.19,82467.0,107.2674,107.3694,107.157,107.1995,82467.0
2016-10-26 13:00:00,126.19,126.27,125.92,126.05,63696.0,107.1995,107.2674,106.9701,107.0805,63696.0
2016-10-26 13:30:00,126.07,126.65,125.93,126.65,206195.0,107.0975,107.5902,106.9786,107.5902,206195.0
2016-10-26 14:00:00,126.65,127.04,126.62,126.86,183575.0,107.5902,107.9215,107.5647,107.7686,183575.0
2016-10-26 14:30:00,126.84,127.05,126.82,126.97,181352.0,107.7516,107.93,107.7347,107.8621,181352.0
2016-10-26 15:00:00,126.97,127.19,126.87,127.1,340852.0,107.8621,108.049,107.7771,107.9725,340852.0
2016-10-26 15:30:00,127.1,127.15,126.84,126.97,410502.0,107.9725,108.015,107.7516,107.8621,410502.0
2016-10-27 09:30:00,127.27,127.57,126.89,127.35,164297.0,108.1169,108.3718,107.7941,108.1849,164297.0
2016-10-27 10:00:00,127.35,127.36,126.78,127.05,164467.0,108.1849,108.1934,107.7007,107.93,164467.0
2016-10-27 10:30:00,127.05,127.35,127.01,127.22,201936.0,107.93,108.1849,107.8961,108.0745,201936.0
2016-10-27 11:00:00,127.25,127.62,127.19,127.29,86573.0,108.0999,108.4143,108.049,108.1339,86573.0
2016-10-27 11:30:00,127.3,127.57,127.24,127.5,144154.0,108.1424,108.3718,108.0914,108.3123,144154.0
2016-10-27 12:00:00,127.5,127.73,127.35,127.36,108086.0,108.3123,108.5077,108.1849,108.1934,108086.0
2016-10-27 12:30:00,127.39,127.44,127.35,127.37,80533.0,108.2189,108.2613,108.1849,108.2019,80533.0
2016-10-27 13:00:00,127.37,127.42,127.3,127.36,196902.0,108.2019,108.2444,108.1424,108.1934,196902.0
2016-10-27 13:30:00,127.37,127.68,127.35,127.5,42847.0,108.2019,108.4652,108.1849,108.3123,42847.0
2016-10-27 14:00:00,127.51,127.61,127.4,127.53,57779.0,108.3208,108.4058,108.2274,108.3378,57779.0
2016-10-27 14:30:00,127.54,127.57,127.3,127.46,63295.0,108.3463,108.3718,108.1424,108.2783,63295.0
2016-10-27 15:00:00,127.47,127.52,127.34,127.44,65056.0,108.2868,108.3293,108.1764,108.2613,65056.0
2016-10-27 15:30:00,127.43,127.43,126.98,127.03,228798.0,108.2529,108.2529,107.8706,107.913,228798.0
2016-10-28 09:30:00,127.38,127.9,126.91,127.16,128068.0,108.2104,108.6521,107.8111,108.0235,128068.0
2016-10-28 10:00:00,127.15,127.53,126.84,127.41,171029.0,108.015,108.3378,107.7516,108.2359,171029.0
2016-10-28 10:30:00,127.41,127.84,127.37,127.55,76971.0,108.2359,108.6012,108.2019,108.3548,76971.0
2016-10-28 11:00:00,127.55,127.89,127.5,127.87,78297.0,108.3548,108.6436,108.3123,108.6266,78297.0
2016-10-28 11:30:00,127.87,128.13,127.87,128.0,78700.0,108.6266,108.8475,108.6266,108.7371,78700.0
2016-10-28 12:00:00,128.0,128.39,127.99,128.39,80982.0,108.7371,109.0684,108.7286,109.0684,80982.0
2016-10-28 12:30:00,128.39,128.56,128.22,128.41,91745.0,109.0684,109.2128,108.924,109.0854,91745.0
2016-10-28 13:00:00,128.39,128.41,127.32,127.45,145183.0,109.0684,109.0854,108.1594,108.2698,145183.0
2016-10-28 13:30:00,127.41,127.41,126.24,126.31,236730.0,108.2359,108.2359,107.2419,107.3014,236730.0
2016-10-28 14:00:00,126.35,127.08,126.32,126.96,159376.0,107.3354,107.9555,107.3099,107.8536,159376.0
2016-10-28 14:30:00,126.97,127.39,126.74,127.35,111405.0,107.8621,108.2189,107.6667,108.1849,111405.0
2016-10-28 15:00:00,127.32,127.73,127.17,127.64,123186.0,108.1594,108.5077,108.032,108.4312,123186.0
2016-10-28 15:30:00,127.64,127.78,127.22,127.52,361612.0,108.4312,108.5502,108.0745,108.3293,361612.0
2016-10-31 09:30:00,128.04,128.37,127.65,127.68,85245.0,108.7711,109.0514,108.4397,108.4652,85245.0
2016-10-31 10:00:00,127.76,127.93,127.58,127.67,42592.0,108.5332,108.6776,108.3803,108.4567,42592.0
2016-10-31 10:30:00,127.65,127.97,127.34,127.66,71596.0,108.4397,108.7116,108.1764,108.4482,71596.0
2016-10-31 11:00:00,127.66,127.76,127.55,127.72,65288.0,108.4482,108.5332,108.3548,108.4992,65288.0
2016-10-31 11:30:00,127.75,127.76,127.61,127.64,65764.0,108.5247,108.5332,108.4058,108.4312,65764.0
2016-10-31 12:00:00,127.64,127.7,127.42,127.56,68012.0,108.4312,108.4822,108.2444,108.3633,68012.0
2016-10-31 12:30:00,127.57,127.65,127.48,127.64,40547.0,108.3718,108.4397,108.2953,108.4312,40547.0
2016-10-31 13:00:00,127.65,127.66,127.39,127.4,66547.0,108.4397,108.4482,108.2189,108.2274,66547.0
2016-10-31 13:30:00,127.39,127.42,127.13,127.15,57510.0,108.2189,108.2444,107.998,108.015,57510.0
2016-10-31 14:00:00,127.16,127.3,127.01,127.03,54728.0,108.0235,108.1424,107.8961,107.913,54728.0
2016-10-31 14:30:00,127.05,127.11,126.88,126.99,100762.0,107.93,107.981,107.7856,107.8791,100762.0
2016-10-31 15:00:00,126.97,127.26,126.95,127.2,63752.0,107.8621,108.1084,107.8451,108.0575,63752.0
2016-10-31 15:30:00,127.2,127.32,126.94,127.0,210291.0,108.0575,108.1594,107.8366,107.8876,210291.0
2016-11-01 09:30:00,127.25,127.44,125.98,126.24,134144.0,108.0999,108.2613,107.0211,107.2419,134144.0
2016-11-01 10:00:00,126.29,126.29,125.71,125.74,70524.0,107.2844,107.2844,106.7917,106.8172,70524.0
2016-11-01 10:30:00,125.71,126.17,125.55,126.03,79236.0,106.7917,107.1825,106.6558,107.0635,79236.0
2016-11-01 11:00:00,126.04,126.2,125.96,126.0,70894.0,107.072,107.208,107.0041,107.0381,70894.0
2016-11-01 11:30:00,125.97,125.97,125.68,125.71,68597.0,107.0126,107.0126,106.7662,106.7917,68597.0
2016-11-01 12:00:00,125.72,125.82,125.32,125.35,56504.0,106.8002,106.8851,106.4604,106.4859,56504.0
2016-11-01 12:30:00,125.38,125.63,125.34,125.58,48543.0,106.5114,106.7237,106.4774,106.6813,48543.0
2016-11-01 13:00:00,125.63,125.76,125.5,125.73,35525.0,106.7237,106.8342,106.6133,106.8087,35525.0
2016-11-01 13:30:00,125.7,125.74,125.17,125.39,58801.0,106.7832,106.8172,106.333,106.5199,58801.0
2016-11-01 14:00:00,125.4,125.43,124.8,125.24,59130.0,106.5283,106.5538,106.0186,106.3924,59130.0
2016-11-01 14:30:00,125.22,125.47,125.14,125.19,52247.0,106.3754,106.5878,106.3075,106.35,52247.0
2016-11-01 15:00:00,125.14,125.5,125.06,125.46,87740.0,106.3075,106.6133,106.2395,106.5793,87740.0
2016-11-01 15:30:00,125.51,125.6,125.28,125.49,214229.0,106.6218,106.6983,106.4264,106.6048,214229.0
2016-11-02 09:30:00,125.54,125.94,125.29,125.84,62662.0,106.6473,106.9871,106.4349,106.9021,62662.0
2016-11-02 10:00:00,125.8,126.0,125.71,125.8,46525.0,106.8682,107.0381,106.7917,106.8682,46525.0
2016-11-02 10:30:00,125.78,125.85,125.54,125.66,37429.0,106.8512,106.9106,106.6473,106.7492,37429.0
2016-11-02 11:00:00,125.68,125.85,125.44,125.57,50749.0,106.7662,106.9106,106.5623,106.6728,50749.0
2016-11-02 11:30:00,125.53,125.6,125.36,125.41,27118.0,106.6388,106.6983,106.4944,106.5368,27118.0
2016-11-02 12:00:00,125.38,125.43,125.21,125.23,26834.0,106.5114,106.5538,106.3669,106.3839,26834.0
2016-11-02 12:30:00,125.28,125.39,125.17,125.26,31395.0,106.4264,106.5199,106.333,106.4094,31395.0
2016-11-02 13:00:00,125.23,125.3,124.8,125.04,37557.0,106.3839,106.4434,106.0186,106.2225,37557.0
2016-11-02 13:30:00,125.07,125.17,124.85,125.03,69591.0,106.248,106.333,106.0611,106.214,69591.0
2016-11-02 14:00:00,125.15,125.4,124.68,125.27,76692.0,106.316,106.5283,105.9167,106.4179,76692.0
2016-11-02 14:30:00,125.29,125.37,124.88,124.88,95078.0,106.4349,106.5029,106.0866,106.0866,95078.0
2016-11-02 15:00:00,124.88,124.98,124.8,124.98,86759.0,106.0866,106.1716,106.0186,106.1716,86759.0
2016-11-02 15:30:00,124.99,125.06,124.68,124.71,228217.0,106.1801,106.2395,105.9167,105.9422,228217.0
2016-11-03 09:30:00,125.14,125.83,124.83,125.59,53005.0,106.3075,106.8936,106.0441,106.6898,53005.0
2016-11-03 10:00:00,125.6,125.61,125.4,125.56,46474.0,106.6983,106.7067,106.5283,106.6643,46474.0
2016-11-03 10:30:00,125.56,125.59,125.27,125.44,55837.0,106.6643,106.6898,106.4179,106.5623,55837.0
2016-11-03 11:00:00,125.4,125.43,125.11,125.17,48550.0,106.5283,106.5538,106.282,106.333,48550.0
2016-11-03 11:30:00,125.16,125.21,125.0,125.04,45648.0,106.3245,106.3669,106.1885,106.2225,45648.0
2016-11-03 12:00:00,125.05,125.07,124.85,124.95,33252.0,106.231,106.248,106.0611,106.1461,33252.0
2016-11-03 12:30:00,124.99,125.09,124.77,124.98,27798.0,106.1801,106.265,105.9932,106.1716,27798.0
2016-11-03 13:00:00,124.97,125.05,124.8,124.93,44096.0,106.1631,106.231,106.0186,106.1291,44096.0
2016-11-03 13:30:00,124.92,124.95,124.53,124.58,46165.0,106.1206,106.1461,105.7893,105.8318,46165.0
2016-11-03 14:00:00,124.58,124.77,124.45,124.69,59427.0,105.8318,105.9932,105.7213,105.9252,59427.0
2016-11-03 14:30:00,124.71,124.77,124.51,124.76,49038.0,105.9422,105.9932,105.7723,105.9847,49038.0
2016-11-03 15:00:00,124.76,124.8,124.51,124.51,60842.0,105.9847,106.0186,105.7723,105.7723,60842.0
2016-11-03 15:30:00,124.5,124.52,124.26,124.45,290975.0,105.7638,105.7808,105.5599,105.7213,290975.0
2016-11-04 09:30:00,124.84,125.38,124.26,124.38,122127.0,106.0526,106.5114,105.5599,105.6619,122127.0
2016-11-04 10:00:00,124.41,124.49,123.97,124.24,82592.0,105.6873,105.7553,105.3136,105.5429,82592.0
2016-11-04 10:30:00,124.23,124.26,123.99,124.13,53669.0,105.5344,105.5599,105.3305,105.4495,53669.0
2016-11-04 11:00:00,124.11,124.16,123.74,123.77,88690.0,105.4325,105.475,105.1182,105.1437,88690.0
2016-11-04 11:30:00,123.77,124.01,123.67,123.88,40792.0,105.1437,105.3475,105.0587,105.2371,40792.0
2016-11-04 12:00:00,123.9,124.17,123.86,124.04,59132.0,105.2541,105.4835,105.2201,105.373,59132.0
2016-11-04 12:30:00,124.04,124.13,123.96,124.02,36587.0,105.373,105.4495,105.3051,105.356,36587.0
2016-11-04 13:00:00,124.06,124.25,123.98,123.98,40986.0,105.39,105.5514,105.322,105.322,40986.0
2016-11-04 13:30:00,123.97,124.18,123.91,123.95,34960.0,105.3136,105.4919,105.2626,105.2966,34960.0
2016-11-04 14:00:00,123.94,124.09,123.92,123.95,42970.0,105.2881,105.4155,105.2711,105.2966,42970.0
2016-11-04 14:30:00,123.95,123.95,123.58,123.62,84770.0,105.2966,105.2966,104.9822,105.0162,84770.0
2016-11-04 15:00:00,123.65,123.65,123.29,123.43,120093.0,105.0417,105.0417,104.7359,104.8548,120093.0
2016-11-04 15:30:00,123.39,123.45,123.07,123.12,327671.0,104.8208,104.8718,104.549,104.5915,327671.0
2016-11-07 09:30:00,124.48,124.96,123.99,124.26,132280.0,105.7468,106.1546,105.3305,105.5599,132280.0
2016-11-07 10:00:00,124.21,124.47,124.2,124.42,100704.0,105.5174,105.7383,105.5089,105.6958,100704.0
2016-11-07 10:30:00,124.46,124.55,124.26,124.45,86812.0,105.7298,105.8063,105.5599,105.7213,86812.0
2016-11-07 11:00:00,124.42,124.54,124.36,124.49,60366.0,105.6958,105.7978,105.6449,105.7553,60366.0
2016-11-07 11:30:00,124.49,124.57,124.36,124.5,88874.0,105.7553,105.8233,105.6449,105.7638,88874.0
2016-11-07 12:00:00,124.51,124.67,124.46,124.57,61436.0,105.7723,105.9082,105.7298,105.8233,61436.0
2016-11-07 12:30:00,124.57,124.58,124.47,124.54,77038.0,105.8233,105.8318,105.7383,105.7978,77038.0
2016-11-07 13:00:00,124.55,124.57,124.47,124.51,50310.0,105.8063,105.8233,105.7383,105.7723,50310.0
2016-11-07 13:30:00,124.5,124.57,124.42,124.44,40455.0,105.7638,105.8233,105.6958,105.7128,40455.0
2016-11-07 14:00:00,124.44,124.69,124.41,124.54,73294.0,105.7128,105.9252,105.6873,105.7978,73294.0
2016-11-07 14:30:00,124.55,124.57,124.26,124.41,72857.0,105.8063,105.8233,105.5599,105.6873,72857.0
2016-11-07 15:00:00,124.42,124.43,124.25,124.27,85274.0,105.6958,105.7043,105.5514,105.5684,85274.0
2016-11-07 15:30:00,124.27,124.63,124.19,124.5,366701.0,105.5684,105.8742,105.5004,105.7638,366701.0
2016-11-08 09:30:00,124.53,125.05,124.47,124.85,75711.0,105.7893,106.231,105.7383,106.0611,75711.0
2016-11-08 10:00:00,124.86,124.93,124.39,124.45,30839.0,106.0696,106.1291,105.6703,105.7213,30839.0
2016-11-08 10:30:00,124.44,124.66,124.36,124.6,46667.0,105.7128,105.8997,105.6449,105.8487,46667.0
2016-11-08 11:00:00,124.6,125.02,124.56,124.79,56352.0,105.8487,106.2055,105.8148,106.0101,56352.0
2016-11-08 11:30:00,124.83,125.03,124.79,125.03,72621.0,106.0441,106.214,106.0101,106.214,72621.0
2016-11-08 12:00:00,125.03,125.43,125.02,125.3,59891.0,106.214,106.5538,106.2055,106.4434,59891.0
2016-11-08 12:30:00,125.3,125.69,125.24,125.69,37510.0,106.4434,106.7747,106.3924,106.7747,37510.0
2016-11-08 13:00:00,125.69,125.76,125.37,125.62,56361.0,106.7747,106.8342,106.5029,106.7152,56361.0
2016-11-08 13:30:00,125.64,125.69,125.51,125.56,53450.0,106.7322,106.7747,106.6218,106.6643,53450.0
2016-11-08 14:00:00,125.57,125.68,125.46,125.66,50671.0,106.6728,106.7662,106.5793,106.7492,50671.0
2016-11-08 14:30:00,125.67,125.75,125.06,125.6,131672.0,106.7577,106.8257,106.2395,106.6983,131672.0
2016-11-08 15:00:00,125.6,125.84,125.34,125.48,231943.0,106.6983,106.9021,106.4774,106.5963,231943.0
2016-11-08 15:30:00,125.51,125.75,124.07,125.4,600400.0,106.6218,106.8257,105.3985,106.5283,600400.0
2016-11-09 09:30:00,124.69,126.12,123.5,124.81,295806.0,105.9252,107.14,104.9143,106.0271,295806.0
2016-11-09 10:00:00,125.17,125.21,124.66,124.95,88072.0,106.333,106.3669,105.8997,106.1461,88072.0
2016-11-09 10:30:00,124.95,124.95,123.98,124.24,73431.0,106.1461,106.1461,105.322,105.5429,73431.0
2016-11-09 11:00:00,124.28,125.42,124.27,125.39,48735.0,105.5769,106.5453,105.5684,106.5199,48735.0
2016-11-09 11:30:00,125.34,125.57,125.22,125.4,181859.0,106.4774,106.6728,106.3754,106.5283,181859.0
2016-11-09 12:00:00,125.35,125.45,124.92,125.2,78182.0,106.4859,106.5708,106.1206,106.3584,78182.0
2016-11-09 12:30:00,125.28,125.7,125.21,125.36,138889.0,106.4264,106.7832,106.3669,106.4944,138889.0
2016-11-09 13:00:00,125.41,125.65,125.09,125.31,97998.0,106.5368,106.7407,106.265,106.4519,97998.0
2016-11-09 13:30:00,125.38,125.72,125.21,125.56,102246.0,106.5114,106.8002,106.3669,106.6643,102246.0
2016-11-09 14:00:00,125.63,125.77,125.43,125.68,73557.0,106.7237,106.8427,106.5538,106.7662,73557.0
2016-11-09 14:30:00,125.68,126.34,125.66,125.82,110978.0,106.7662,107.3269,106.7492,106.8851,110978.0
2016-11-09 15:00:00,125.89,126.02,125.76,125.9,151132.0,106.9446,107.055,106.8342,106.9531,151132.0
2016-11-09 15:30:00,125.9,125.91,125.42,125.84,386218.0,106.9531,106.9616,106.5453,106.9021,386218.0
2016-11-10 09:30:00,126.36,126.36,125.03,125.57,238040.0,107.3439,107.3439,106.214,106.6728,238040.0
2016-11-10 10:00:00,125.59,125.9,125.22,125.42,123196.0,106.6898,106.9531,106.3754,106.5453,123196.0
2016-11-10 10:30:00,125.52,125.95,124.64,124.72,192595.0,106.6303,106.9956,105.8827,105.9507,192595.0
2016-11-10 11:00:00,124.73,125.33,124.38,124.84,194385.0,105.9592,106.4689,105.6619,106.0526,194385.0
2016-11-10 11:30:00,124.88,125.7,124.66,125.41,146584.0,106.0866,106.7832,105.8997,106.5368,146584.0
2016-11-10 12:00:00,125.41,126.09,125.26,125.89,193716.0,106.5368,107.1145,106.4094,106.9446,193716.0
2016-11-10 12:30:00,125.91,125.92,125.51,125.83,230346.0,106.9616,106.9701,106.6218,106.8936,230346.0
2016-11-10 13:00:00,125.84,125.94,125.7,125.84,124033.0,106.9021,106.9871,106.7832,106.9021,124033.0
2016-11-10 13:30:00,125.87,126.23,125.77,125.85,237180.0,106.9276,107.2334,106.8427,106.9106,237180.0
2016-11-10 14:00:00,125.92,126.12,125.8,126.0,80708.0,106.9701,107.14,106.8682,107.0381,80708.0
2016-11-10 14:30:00,126.05,126.53,125.88,126.52,264225.0,107.0805,107.4883,106.9361,107.4798,264225.0
2016-11-10 15:00:00,126.55,126.67,126.17,126.52,123715.0,107.5053,107.6072,107.1825,107.4798,123715.0
2016-11-10 15:30:00,126.51,126.58,126.33,126.48,312684.0,107.4713,107.5308,107.3184,107.4458,312684.0
2016-11-11 09:30:00,126.24,126.59,125.49,126.55,151337.0,107.2419,107.5393,106.6048,107.5053,151337.0
2016-11-11 10:00:00,126.54,126.6,125.79,125.93,124100.0,107.4968,107.5478,106.8597,106.9786,124100.0
2016-11-11 10:30:00,125.89,126.33,125.83,126.2,76238.0,106.9446,107.3184,106.8936,107.208,76238.0
2016-11-11 11:00:00,126.17,126.2,125.47,125.74,91841.0,107.1825,107.208,106.5878,106.8172,91841.0
2016-11-11 11:30:00,125.74,126.32,125.74,126.22,62288.0,106.8172,107.3099,106.8172,107.2249,62288.0
2016-11-11 12:00:00,126.22,126.48,126.03,126.4,75020.0,107.2249,107.4458,107.0635,107.3779,75020.0
2016-11-11 12:30:00,126.41,126.55,126.25,126.47,39812.0,107.3864,107.5053,107.2504,107.4373,39812.0
2016-11-11 13:00:00,126.51,126.58,126.15,126.39,132400.0,107.4713,107.5308,107.1655,107.3694,132400.0
2016-11-11 13:30:00,126.41,126.56,126.35,126.39,50586.0,107.3864,107.5138,107.3354,107.3694,50586.0
2016-11-11 14:00:00,126.39,126.55,126.34,126.34,58578.0,107.3694,107.5053,107.3269,107.3269,58578.0
2016-11-11 14:30:00,126.32,126.51,126.27,126.27,60989.0,107.3099,107.4713,107.2674,107.2674,60989.0
2016-11-11 15:00:00,126.27,126.71,126.23,126.7,98623.0,107.2674,107.6412,107.2334,107.6327,98623.0
2016-11-11 15:30:00,126.69,126.98,126.65,126.85,259272.0,107.6242,107.8706,107.5902,107.7601,259272.0
2016-11-14 09:30:00,127.42,127.91,126.81,127.53,144246.0,108.2444,108.6606,107.7262,108.3378,144246.0
2016-11-14 10:00:00,127.57,127.93,127.31,127.69,92847.0,108.3718,108.6776,108.1509,108.4737,92847.0
2016-11-14 10:30:00,127.71,127.76,126.93,127.07,75708.0,108.4907,108.5332,107.8281,107.947,75708.0
2016-11-14 11:00:00,127.07,127.49,126.82,127.24,165035.0,107.947,108.3038,107.7347,108.0914,165035.0
2016-11-14 11:30:00,127.24,127.4,126.9,126.95,70649.0,108.0914,108.2274,107.8026,107.8451,70649.0
2016-11-14 12:00:00,126.93,126.97,126.5,126.51,78399.0,107.8281,107.8621,107.4628,107.4713,78399.0
2016-11-14 12:30:00,126.5,126.86,126.44,126.65,40363.0,107.4628,107.7686,107.4118,107.5902,40363.0
2016-11-14 13:00:00,126.67,126.91,126.6,126.91,42558.0,107.6072,107.8111,107.5478,107.8111,42558.0
2016-11-14 13:30:00,126.89,127.1,126.83,126.92,94126.0,107.7941,107.9725,107.7431,107.8196,94126.0
2016-11-14 14:00:00,126.87,126.97,126.7,126.74,47604.0,107.7771,107.8621,107.6327,107.6667,47604.0
2016-11-14 14:30:00,126.7,126.81,126.5,126.81,86761.0,107.6327,107.7262,107.4628,107.7262,86761.0
2016-11-14 15:00:00,126.74,126.87,126.57,126.82,138065.0,107.6667,107.7771,107.5223,107.7347,138065.0
2016-11-14 15:30:00,126.82,126.97,126.52,126.9,199311.0,107.7347,107.8621,107.4798,107.8026,199311.0
2016-11-15 09:30:00,126.21,126.34,125.38,125.64,176093.0,107.2165,107.3269,106.5114,106.7322,176093.0
2016-11-15 10:00:00,125.67,125.73,125.27,125.52,85510.0,106.7577,106.8087,106.4179,106.6303,85510.0
2016-11-15 10:30:00,125.52,125.7,125.4,125.4,101504.0,106.6303,106.7832,106.5283,106.5283,101504.0
2016-11-15 11:00:00,125.38,125.57,125.06,125.39,83709.0,106.5114,106.6728,106.2395,106.5199,83709.0
2016-11-15 11:30:00,125.45,125.67,125.38,125.51,63619.0,106.5708,106.7577,106.5114,106.6218,63619.0
2016-11-15 12:00:00,125.47,125.58,125.2,125.34,54994.0,106.5878,106.6813,106.3584,106.4774,54994.0
2016-11-15 12:30:00,125.35,125.55,125.16,125.17,76286.0,106.4859,106.6558,106.3245,106.333,76286.0
2016-11-15 13:00:00,125.17,125.38,125.07,125.37,103378.0,106.333,106.5114,106.248,106.5029,103378.0
2016-11-15 13:30:00,125.37,125.56,125.06,125.1,73672.0,106.5029,106.6643,106.2395,106.2735,73672.0
2016-11-15 14:00:00,125.11,125.23,124.97,125.14,85402.0,106.282,106.3839,106.1631,106.3075,85402.0
2016-11-15 14:30:00,125.14,125.24,125.02,125.12,72925.0,106.3075,106.3924,106.2055,106.2905,72925.0
2016-11-15 15:00:00,125.12,125.15,124.87,124.97,127760.0,106.2905,106.316,106.0781,106.1631,127760.0
2016-11-15 15:30:00,124.98,125.21,124.82,125.12,399092.0,106.1716,106.3669,106.0356,106.2905,399092.0
2016-11-16 09:30:00,124.62,124.99,124.17,124.28,264425.0,105.8657,106.1801,105.4835,105.5769,264425.0
2016-11-16 10:00:00,124.3,124.76,124.12,124.5,158229.0,105.5939,105.9847,105.441,105.7638,158229.0
2016-11-16 10:30:00,124.46,124.63,124.1,124.59,144291.0,105.7298,105.8742,105.424,105.8402,144291.0
2016-11-16 11:00:00,124.6,124.61,124.13,124.53,118833.0,105.8487,105.8572,105.4495,105.7893,118833.0
2016-11-16 11:30:00,124.53,124.86,124.42,124.76,148042.0,105.7893,106.0696,105.6958,105.9847,148042.0
2016-11-16 12:00:00,124.74,125.06,124.63,124.85,134848.0,105.9677,106.2395,105.8742,106.0611,134848.0
2016-11-16 12:30:00,124.85,125.0,124.71,125.0,70925.0,106.0611,106.1885,105.9422,106.1885,70925.0
2016-11-16 13:00:00,125.0,125.08,124.87,124.94,121716.0,106.1885,106.2565,106.0781,106.1376,121716.0
2016-11-16 13:30:00,124.97,125.53,124.96,125.5,83515.0,106.1631,106.6388,106.1546,106.6133,83515.0
2016-11-16 14:00:00,125.51,125.58,125.42,125.52,71935.0,106.6218,106.6813,106.5453,106.6303,71935.0
2016-11-16 14:30:00,125.52,125.54,125.38,125.47,53979.0,106.6303,106.6473,106.5114,106.5878,53979.0
2016-11-16 15:00:00,125.44,125.51,125.19,125.31,72786.0,106.5623,106.6218,106.35,106.4519,72786.0
2016-11-16 15:30:00,125.31,125.41,125.14,125.39,174830.0,106.4519,106.5368,106.3075,106.5199,174830.0
2016-11-17 09:30:00,125.24,125.98,124.48,125.39,147362.0,106.3924,107.0211,105.7468,106.5199,147362.0
2016-11-17 10:00:00,125.4,125.48,125.17,125.27,86768.0,106.5283,106.5963,106.333,106.4179,86768.0
2016-11-17 10:30:00,125.28,125.44,125.19,125.21,94518.0,106.4264,106.5623,106.35,106.3669,94518.0
2016-11-17 11:00:00,125.19,125.27,125.15,125.18,49307.0,106.35,106.4179,106.316,106.3415,49307.0
2016-11-17 11:30:00,125.17,125.43,125.11,125.38,56868.0,106.333,106.5538,106.282,106.5114,56868.0
2016-11-17 12:00:00,125.36,125.51,125.34,125.47,33045.0,106.4944,106.6218,106.4774,106.5878,33045.0
2016-11-17 12:30:00,125.49,125.53,125.18,125.18,53722.0,106.6048,106.6388,106.3415,106.3415,53722.0
2016-11-17 13:00:00,125.23,125.36,125.15,125.22,29477.0,106.3839,106.4944,106.316,106.3754,29477.0
2016-11-17 13:30:00,125.22,125.36,125.15,125.17,40416.0,106.3754,106.4944,106.316,106.333,40416.0
2016-11-17 14:00:00,125.15,125.26,125.08,125.16,38189.0,106.316,106.4094,106.2565,106.3245,38189.0
2016-11-17 14:30:00,125.18,125.19,124.93,124.99,50789.0,106.3415,106.35,106.1291,106.1801,50789.0
2016-11-17 15:00:00,124.97,125.07,124.9,125.02,52099.0,106.1631,106.248,106.1036,106.2055,52099.0
2016-11-17 15:30:00,125.03,125.35,125.02,125.34,167032.0,106.214,106.4859,106.2055,106.4774,167032.0
2016-11-18 09:30:00,125.63,126.55,125.0,126.46,254531.0,106.7237,107.5053,106.1885,107.4288,254531.0
2016-11-18 10:00:00,126.47,126.73,126.32,126.4,186070.0,107.4373,107.6582,107.3099,107.3779,186070.0
2016-11-18 10:30:00,126.4,126.6,126.35,126.35,113921.0,107.3779,107.5478,107.3354,107.3354,113921.0
2016-11-18 11:00:00,126.34,126.53,126.24,126.48,68436.0,107.3269,107.4883,107.2419,107.4458,68436.0
2016-11-18 11:30:00,126.48,126.48,126.09,126.09,40763.0,107.4458,107.4458,107.1145,107.1145,40763.0
2016-11-18 12:00:00,126.07,126.22,126.02,126.19,47137.0,107.0975,107.2249,107.055,107.1995,47137.0
2016-11-18 12:30:00,126.22,126.34,126.1,126.27,62087.0,107.2249,107.3269,107.123,107.2674,62087.0
2016-11-18 13:00:00,126.28,126.32,126.05,126.16,59018.0,107.2759,107.3099,107.0805,107.174,59018.0
2016-11-18 13:30:00,126.16,126.2,126.04,126.08,48113.0,107.174,107.208,107.072,107.106,48113.0
2016-11-18 14:00:00,126.09,126.22,126.0,126.0,68109.0,107.1145,107.2249,107.0381,107.0381,68109.0
2016-11-18 14:30:00,125.98,126.1,125.73,125.79,139738.0,107.0211,107.123,106.8087,106.8597,139738.0
2016-11-18 15:00:00,125.79,126.23,125.79,126.21,87761.0,106.8597,107.2334,106.8597,107.2165,87761.0
2016-11-18 15:30:00,126.21,126.31,126.18,126.29,261679.0,107.2165,107.3014,107.191,107.2844,261679.0
2016-11-21 09:30:00,126.86,127.25,126.3,126.41,99093.0,107.7686,108.0999,107.2929,107.3864,99093.0
2016-11-21 10:00:00,126.39,126.49,126.25,126.36,66128.0,107.3694,107.4543,107.2504,107.3439,66128.0
2016-11-21 10:30:00,126.39,126.81,126.33,126.64,64384.0,107.3694,107.7262,107.3184,107.5817,64384.0
2016-11-21 11:00:00,126.64,126.72,126.38,126.4,65637.0,107.5817,107.6497,107.3609,107.3779,65637.0
2016-11-21 11:30:00,126.41,126.5,126.26,126.4,46888.0,107.3864,107.4628,107.2589,107.3779,46888.0
2016-11-21 12:00:00,126.39,126.41,126.16,126.29,52546.0,107.3694,107.3864,107.174,107.2844,52546.0
2016-11-21 12:30:00,126.28,126.53,126.26,126.43,53738.0,107.2759,107.4883,107.2589,107.4033,53738.0
2016-11-21 13:00:00,126.44,126.92,126.38,126.85,65918.0,107.4118,107.8196,107.3609,107.7601,65918.0
2016-11-21 13:30:00,126.82,126.95,126.7,126.91,71413.0,107.7347,107.8451,107.6327,107.8111,71413.0
2016-11-21 14:00:00,126.9,127.12,126.86,127.08,83608.0,107.8026,107.9895,107.7686,107.9555,83608.0
2016-11-21 14:30:00,127.05,127.1,126.67,126.67,84770.0,107.93,107.9725,107.6072,107.6072,84770.0
2016-11-21 15:00:00,126.69,126.72,126.41,126.72,98076.0,107.6242,107.6497,107.3864,107.6497,98076.0
2016-11-21 15:30:00,126.71,127.08,126.67,127.04,254877.0,107.6412,107.9555,107.6072,107.9215,254877.0
2016-11-22 09:30:00,127.59,127.59,126.46,127.28,119771.0,108.3888,108.3888,107.4288,108.1254,119771.0
2016-11-22 10:00:00,127.27,127.47,127.19,127.3,69564.0,108.1169,108.2868,108.049,108.1424,69564.0
2016-11-22 10:30:00,127.29,127.42,127.05,127.33,67708.0,108.1339,108.2444,107.93,108.1679,67708.0
2016-11-22 11:00:00,127.31,127.31,126.72,126.73,52432.0,108.1509,108.1509,107.6497,107.6582,52432.0
2016-11-22 11:30:00,126.73,126.89,126.61,126.77,57054.0,107.6582,107.7941,107.5563,107.6922,57054.0
2016-11-22 12:00:00,126.77,126.79,126.29,126.38,113781.0,107.6922,107.7092,107.2844,107.3609,113781.0
2016-11-22 12:30:00,126.37,126.42,126.25,126.34,63791.0,107.3524,107.3948,107.2504,107.3269,63791.0
2016-11-22 13:00:00,126.34,126.43,126.2,126.32,52358.0,107.3269,107.4033,107.208,107.3099,52358.0
2016-11-22 13:30:00,126.35,126.46,126.22,126.29,73091.0,107.3354,107.4288,107.2249,107.2844,73091.0
2016-11-22 14:00:00,126.3,126.31,126.07,126.11,98075.0,107.2929,107.3014,107.0975,107.1315,98075.0
2016-11-22 14:30:00,126.09,126.31,126.05,126.26,69927.0,107.1145,107.3014,107.0805,107.2589,69927.0
2016-11-22 15:00:00,126.26,126.55,126.24,126.31,108461.0,107.2589,107.5053,107.2419,107.3014,108461.0
2016-11-22 15:30:00,126.31,126.58,126.31,126.37,225539.0,107.3014,107.5308,107.3014,107.3524,225539.0
2016-11-23 09:30:00,126.65,127.5,126.39,126.45,97715.0,107.5902,108.3123,107.3694,107.4203,97715.0
2016-11-23 10:00:00,126.49,126.69,126.2,126.57,44653.0,107.4543,107.6242,107.208,107.5223,44653.0
2016-11-23 10:30:00,126.57,126.8,126.4,126.57,41600.0,107.5223,107.7177,107.3779,107.5223,41600.0
2016-11-23 11:00:00,126.54,126.68,126.26,126.38,37977.0,107.4968,107.6157,107.2589,107.3609,37977.0
2016-11-23 11:30:00,126.36,126.53,126.3,126.42,26698.0,107.3439,107.4883,107.2929,107.3948,26698.0
2016-11-23 12:00:00,126.43,126.45,126.09,126.11,38548.0,107.4033,107.4203,107.1145,107.1315,38548.0
2016-11-23 12:30:00,126.11,126.18,125.95,126.02,62591.0,107.1315,107.191,106.9956,107.055,62591.0
2016-11-23 13:00:00,126.02,126.15,125.99,126.0,34662.0,107.055,107.1655,107.0296,107.0381,34662.0
2016-11-23 13:30:00,126.01,126.08,125.95,126.07,67885.0,107.0465,107.106,106.9956,107.0975,67885.0
2016-11-23 14:00:00,126.07,126.39,126.05,126.39,63614.0,107.0975,107.3694,107.0805,107.3694,63614.0
2016-11-23 14:30:00,126.39,126.55,126.38,126.48,37350.0,107.3694,107.5053,107.3609,107.4458,37350.0
2016-11-23 15:00:00,126.49,126.61,126.45,126.6,42507.0,107.4543,107.5563,107.4203,107.5478,42507.0
2016-11-23 15:30:00,126.6,126.69,126.56,126.61,108247.0,107.5478,107.6242,107.5138,107.5563,108247.0
2016-11-25 09:30:00,127.05,127.13,126.36,126.73,56448.0,107.93,107.998,107.3439,107.6582,56448.0
2016-11-25 10:00:00,126.73,126.75,126.25,126.37,48933.0,107.6582,107.6752,107.2504,107.3524,48933.0
2016-11-25 10:30:00,126.32,126.49,126.17,126.45,51259.0,107.3099,107.4543,107.1825,107.4203,51259.0
2016-11-25 11:00:00,126.43,126.55,126.23,126.24,47637.0,107.4033,107.5053,107.2334,107.2419,47637.0
2016-11-25 11:30:00,126.27,126.31,126.07,126.17,36764.0,107.2674,107.3014,107.0975,107.1825,36764.0
2016-11-25 12:00:00,126.21,126.42,126.09,126.3,34883.0,107.2165,107.3948,107.1145,107.2929,34883.0
2016-11-25 12:30:00,126.31,126.65,126.25,126.58,75125.0,107.3014,107.5902,107.2504,107.5308,75125.0
2016-11-28 09:30:00,126.25,126.48,126.0,126.08,101118.0,107.2504,107.4458,107.0381,107.106,101118.0
2016-11-28 10:00:00,126.05,126.24,125.94,126.12,94597.0,107.0805,107.2419,106.9871,107.14,94597.0
2016-11-28 10:30:00,126.06,126.29,125.77,125.97,79627.0,107.089,107.2844,106.8427,107.0126,79627.0
2016-11-28 11:00:00,125.97,126.17,125.81,125.9,46622.0,107.0126,107.1825,106.8766,106.9531,46622.0
2016-11-28 11:30:00,125.88,126.15,125.7,126.13,140851.0,106.9361,107.1655,106.7832,107.1485,140851.0
2016-11-28 12:00:00,126.09,126.49,126.04,126.48,44197.0,107.1145,107.4543,107.072,107.4458,44197.0
2016-11-28 12:30:00,126.51,126.82,126.42,126.8,41173.0,107.4713,107.7347,107.3948,107.7177,41173.0
2016-11-28 13:00:00,126.8,126.84,126.47,126.53,120010.0,107.7177,107.7516,107.4373,107.4883,120010.0
2016-11-28 13:30:00,126.57,126.72,126.35,126.71,194756.0,107.5223,107.6497,107.3354,107.6412,194756.0
2016-11-28 14:00:00,126.7,126.95,126.69,126.87,38246.0,107.6327,107.8451,107.6242,107.7771,38246.0
2016-11-28 14:30:00,126.85,126.85,126.74,126.85,39091.0,107.7601,107.7601,107.6667,107.7601,39091.0
2016-11-28 15:00:00,126.85,126.87,126.67,126.67,46857.0,107.7601,107.7771,107.6072,107.6072,46857.0
2016-11-28 15:30:00,126.67,126.8,126.67,126.76,184438.0,107.6072,107.7177,107.6072,107.6837,184438.0
2016-11-29 09:30:00,127.01,127.01,126.21,126.8,94024.0,107.8961,107.8961,107.2165,107.7177,94024.0
2016-11-29 10:00:00,126.8,127.36,126.78,127.35,62274.0,107.7177,108.1934,107.7007,108.1849,62274.0
2016-11-29 10:30:00,127.36,127.86,127.35,127.76,91958.0,108.1934,108.6181,108.1849,108.5332,91958.0
2016-11-29 11:00:00,127.78,128.1,127.78,128.02,46169.0,108.5502,108.822,108.5502,108.7541,46169.0
2016-11-29 11:30:00,128.03,128.37,127.96,128.37,70950.0,108.7626,109.0514,108.7031,109.0514,70950.0
2016-11-29 12:00:00,128.32,128.42,128.0,128.05,124489.0,109.0089,109.0939,108.7371,108.7795,124489.0
2016-11-29 12:30:00,128.07,128.32,127.99,128.32,62692.0,108.7965,109.0089,108.7286,109.0089,62692.0
2016-11-29 13:00:00,128.32,128.53,128.25,128.49,101372.0,109.0089,109.1873,108.9494,109.1533,101372.0
2016-11-29 13:30:00,128.49,128.52,128.16,128.2,134320.0,109.1533,109.1788,108.873,108.907,134320.0
2016-11-29 14:00:00,128.22,128.39,128.2,128.31,93501.0,108.924,109.0684,108.907,109.0004,93501.0
2016-11-29 14:30:00,128.31,128.59,128.28,128.43,74535.0,109.0004,109.2383,108.9749,109.1024,74535.0
2016-11-29 15:00:00,128.44,128.45,128.18,128.31,96884.0,109.1109,109.1194,108.89,109.0004,96884.0
2016-11-29 15:30:00,128.3,128.31,128.12,128.25,154244.0,108.9919,109.0004,108.839,108.9494,154244.0
2016-11-30 09:30:00,128.94,129.57,128.71,129.06,195961.0,109.5356,110.0708,109.3402,109.6376,195961.0
2016-11-30 10:00:00,129.07,129.15,128.5,128.62,123958.0,109.646,109.714,109.1618,109.2638,123958.0
2016-11-30 10:30:00,128.61,128.79,128.38,128.4,57687.0,109.2553,109.4082,109.0599,109.0769,57687.0
2016-11-30 11:00:00,128.4,128.44,128.07,128.12,74881.0,109.0769,109.1109,108.7965,108.839,74881.0
2016-11-30 11:30:00,128.14,128.15,127.64,127.66,88566.0,108.856,108.8645,108.4312,108.4482,88566.0
2016-11-30 12:00:00,127.68,127.99,127.68,127.96,46357.0,108.4652,108.7286,108.4652,108.7031,46357.0
2016-11-30 12:30:00,127.97,128.13,127.78,128.11,48722.0,108.7116,108.8475,108.5502,108.8305,48722.0
2016-11-30 13:00:00,128.11,128.18,127.91,127.92,49543.0,108.8305,108.89,108.6606,108.6691,49543.0
2016-11-30 13:30:00,127.91,127.95,127.54,127.59,97717.0,108.6606,108.6946,108.3463,108.3888,97717.0
2016-11-30 14:00:00,127.59,127.83,127.55,127.83,76433.0,108.3888,108.5927,108.3548,108.5927,76433.0
2016-11-30 14:30:00,127.82,127.82,127.62,127.65,67574.0,108.5842,108.5842,108.4143,108.4397,67574.0
2016-11-30 15:00:00,127.64,128.16,127.57,128.05,111975.0,108.4312,108.873,108.3718,108.7795,111975.0
2016-11-30 15:30:00,128.05,128.09,127.87,127.93,385117.0,108.7795,108.8135,108.6266,108.6776,385117.0
2016-12-01 09:30:00,128.32,128.45,127.71,128.09,141206.0,109.0089,109.1194,108.4907,108.8135,141206.0
2016-12-01 10:00:00,128.03,128.55,127.81,128.48,98105.0,108.7626,109.2043,108.5757,109.1448,98105.0
2016-12-01 10:30:00,128.48,128.94,128.41,128.81,86304.0,109.1448,109.5356,109.0854,109.4252,86304.0
2016-12-01 11:00:00,128.84,128.87,128.45,128.49,54594.0,109.4507,109.4761,109.1194,109.1533,54594.0
2016-12-01 11:30:00,128.46,129.04,128.45,128.94,80991.0,109.1278,109.6206,109.1194,109.5356,80991.0
2016-12-01 12:00:00,128.94,128.95,128.49,128.67,86450.0,109.5356,109.5441,109.1533,109.3062,86450.0
2016-12-01 12:30:00,128.69,128.86,128.45,128.49,83312.0,109.3232,109.4676,109.1194,109.1533,83312.0
2016-12-01 13:00:00,128.48,128.71,128.48,128.49,56375.0,109.1448,109.3402,109.1448,109.1533,56375.0
2016-12-01 13:30:00,128.49,128.73,128.44,128.68,56845.0,109.1533,109.3572,109.1109,109.3147,56845.0
2016-12-01 14:00:00,128.68,128.9,128.53,128.53,126790.0,109.3147,109.5016,109.1873,109.1873,126790.0
2016-12-01 14:30:00,128.54,128.9,128.53,128.62,102968.0,109.1958,109.5016,109.1873,109.2638,102968.0
2016-12-01 15:00:00,128.6,128.98,128.59,128.91,117842.0,109.2468,109.5696,109.2383,109.5101,117842.0
2016-12-01 15:30:00,128.89,129.09,128.76,129.07,208905.0,109.4931,109.663,109.3827,109.646,208905.0
2016-12-02 09:30:00,128.58,128.96,127.94,128.43,98906.0,109.2298,109.5526,108.6861,109.1024,98906.0
2016-12-02 10:00:00,128.42,128.77,128.37,128.6,61397.0,109.0939,109.3912,109.0514,109.2468,61397.0
2016-12-02 10:30:00,128.6,128.74,128.14,128.16,62827.0,109.2468,109.3657,108.856,108.873,62827.0
2016-12-02 11:00:00,128.22,128.47,128.15,128.31,61634.0,108.924,109.1363,108.8645,109.0004,61634.0
2016-12-02 11:30:00,128.32,128.46,128.23,128.27,39835.0,109.0089,109.1278,108.9325,108.9664,39835.0
2016-12-02 12:00:00,128.27,128.38,128.04,128.25,55766.0,108.9664,109.0599,108.7711,108.9494,55766.0
2016-12-02 12:30:00,128.25,128.38,128.12,128.37,51342.0,108.9494,109.0599,108.839,109.0514,51342.0
2016-12-02 13:00:00,128.37,128.37,128.04,128.09,58143.0,109.0514,109.0514,108.7711,108.8135,58143.0
2016-12-02 13:30:00,128.11,128.24,128.06,128.1,61597.0,108.8305,108.941,108.788,108.822,61597.0
2016-12-02 14:00:00,128.11,128.19,128.06,128.09,62047.0,108.8305,108.8985,108.788,108.8135,62047.0
2016-12-02 14:30:00,128.11,128.19,128.0,128.02,47985.0,108.8305,108.8985,108.7371,108.7541,47985.0
2016-12-02 15:00:00,128.01,128.03,127.78,128.0,70004.0,108.7456,108.7626,108.5502,108.7371,70004.0
2016-12-02 15:30:00,128.01,128.18,127.78,127.83,313785.0,108.7456,108.89,108.5502,108.5927,313785.0
2016-12-05 09:30:00,128.31,129.08,128.31,128.86,100675.0,109.0004,109.6545,109.0004,109.4676,100675.0
2016-12-05 10:00:00,128.9,129.04,128.71,128.74,57280.0,109.5016,109.6206,109.3402,109.3657,57280.0
2016-12-05 10:30:00,128.73,128.94,128.65,128.84,40820.0,109.3572,109.5356,109.2893,109.4507,40820.0
2016-12-05 11:00:00,128.81,128.9,128.71,128.78,37032.0,109.4252,109.5016,109.3402,109.3997,37032.0
2016-12-05 11:30:00,128.78,129.01,128.46,128.59,49983.0,109.3997,109.5951,109.1278,109.2383,49983.0
2016-12-05 12:00:00,128.59,128.59,128.24,128.36,73067.0,109.2383,109.2383,108.941,109.0429,73067.0
2016-12-05 12:30:00,128.35,128.38,128.0,128.22,56403.0,109.0344,109.0599,108.7371,108.924,56403.0
2016-12-05 13:00:00,128.25,128.34,128.2,128.27,42875.0,108.9494,109.0259,108.907,108.9664,42875.0
2016-12-05 13:30:00,128.27,128.4,128.2,128.34,41065.0,108.9664,109.0769,108.907,109.0259,41065.0
2016-12-05 14:00:00,128.32,128.42,128.18,128.32,44294.0,109.0089,109.0939,108.89,109.0089,44294.0
2016-12-05 14:30:00,128.29,128.39,128.15,128.36,41654.0,108.9834,109.0684,108.8645,109.0429,41654.0
2016-12-05 15:00:00,128.36,128.49,128.29,128.4,59373.0,109.0429,109.1533,108.9834,109.0769,59373.0
2016-12-05 15:30:00,128.4,128.74,128.36,128.72,275379.0,109.0769,109.3657,109.0429,109.3487,275379.0
2016-12-06 09:30:00,128.97,129.09,128.45,128.62,96851.0,109.5611,109.663,109.1194,109.2638,96851.0
2016-12-06 10:00:00,128.65,128.9,128.45,128.45,97501.0,109.2893,109.5016,109.1194,109.1194,97501.0
2016-12-06 10:30:00,128.48,128.91,128.41,128.85,89339.0,109.1448,109.5101,109.0854,109.4592,89339.0
2016-12-06 11:00:00,128.84,129.34,128.71,129.0,87238.0,109.4507,109.8754,109.3402,109.5866,87238.0
2016-12-06 11:30:00,129.02,129.37,128.83,129.29,74705.0,109.6036,109.9009,109.4422,109.8329,74705.0
2016-12-06 12:00:00,129.29,129.38,129.14,129.26,63652.0,109.8329,109.9094,109.7055,109.8075,63652.0
2016-12-06 12:30:00,129.3,129.71,129.25,129.68,76887.0,109.8414,110.1897,109.799,110.1642,76887.0
2016-12-06 13:00:00,129.67,129.8,129.29,129.8,90161.0,110.1558,110.2662,109.8329,110.2662,90161.0
2016-12-06 13:30:00,129.75,129.95,129.52,129.92,131520.0,110.2237,110.3936,110.0283,110.3681,131520.0
2016-12-06 14:00:00,129.92,129.93,129.54,129.74,113572.0,110.3681,110.3766,110.0453,110.2152,113572.0
2016-12-06 14:30:00,129.75,129.91,129.61,129.89,114303.0,110.2237,110.3596,110.1048,110.3426,114303.0
2016-12-06 15:00:00,129.89,130.16,129.76,130.11,231300.0,110.3426,110.572,110.2322,110.5295,231300.0
2016-12-06 15:30:00,130.09,130.29,129.99,130.09,446467.0,110.5125,110.6824,110.4276,110.5125,446467.0
2016-12-07 09:30:00,130.11,130.75,129.92,130.74,107392.0,110.5295,111.0732,110.3681,111.0647,107392.0
2016-12-07 10:00:00,130.72,131.1,130.59,130.85,132857.0,111.0477,111.3705,110.9373,111.1582,132857.0
2016-12-07 10:30:00,130.81,131.29,130.81,130.95,56584.0,111.1242,111.532,111.1242,111.2431,56584.0
2016-12-07 11:00:00,130.97,130.97,130.71,130.71,61543.0,111.2601,111.2601,111.0392,111.0392,61543.0
2016-12-07 11:30:00,130.69,130.88,130.62,130.75,202320.0,111.0222,111.1837,110.9628,111.0732,202320.0
2016-12-07 12:00:00,130.77,130.98,130.62,130.87,113410.0,111.0902,111.2686,110.9628,111.1752,113410.0
2016-12-07 12:30:00,130.89,131.15,130.89,131.13,58294.0,111.1922,111.413,111.1922,111.396,58294.0
2016-12-07 13:00:00,131.13,131.47,131.13,131.31,89484.0,111.396,111.6849,111.396,111.5489,89484.0
2016-12-07 13:30:00,131.29,132.0,131.26,131.91,85694.0,111.532,112.1351,111.5065,112.0586,85694.0
2016-12-07 14:00:00,131.9,131.96,131.71,131.83,124273.0,112.0502,112.1011,111.8887,111.9907,124273.0
2016-12-07 14:30:00,131.83,131.91,131.67,131.85,83934.0,111.9907,112.0586,111.8548,112.0077,83934.0
2016-12-07 15:00:00,131.86,132.02,131.74,131.89,120338.0,112.0162,112.1521,111.9142,112.0417,120338.0
2016-12-07 15:30:00,131.88,132.15,131.79,132.03,301693.0,112.0332,112.2625,111.9567,112.1606,301693.0
2016-12-08 09:30:00,132.43,132.95,132.02,132.19,187788.0,112.5004,112.9421,112.1521,112.2965,187788.0
2016-12-08 10:00:00,132.15,132.15,131.55,131.94,113286.0,112.2625,112.2625,111.7528,112.0841,113286.0
2016-12-08 10:30:00,131.94,132.11,131.84,132.0,50006.0,112.0841,112.2286,111.9992,112.1351,50006.0
2016-12-08 11:00:00,131.99,132.52,131.96,132.52,58993.0,112.1266,112.5768,112.1011,112.5768,58993.0
2016-12-08 11:30:00,132.45,132.66,132.19,132.58,53995.0,112.5174,112.6958,112.2965,112.6278,53995.0
2016-12-08 12:00:00,132.53,132.9,132.53,132.79,61698.0,112.5853,112.8997,112.5853,112.8062,61698.0
2016-12-08 12:30:00,132.82,132.99,132.69,132.74,76821.0,112.8317,112.9761,112.7213,112.7637,76821.0
2016-12-08 13:00:00,132.75,132.93,132.7,132.83,158866.0,112.7722,112.9251,112.7298,112.8402,158866.0
2016-12-08 13:30:00,132.84,132.85,132.57,132.66,143736.0,112.8487,112.8572,112.6193,112.6958,143736.0
2016-12-08 14:00:00,132.67,132.68,132.3,132.33,78031.0,112.7043,112.7128,112.39,112.4154,78031.0
2016-12-08 14:30:00,132.36,132.55,132.2,132.34,77572.0,112.4409,112.6023,112.305,112.4239,77572.0
2016-12-08 15:00:00,132.37,132.59,132.3,132.38,97276.0,112.4494,112.6363,112.39,112.4579,97276.0
2016-12-08 15:30:00,132.36,132.46,132.17,132.21,295362.0,112.4409,112.5259,112.2795,112.3135,295362.0
2016-12-09 09:30:00,132.32,132.97,131.49,131.72,102375.0,112.4069,112.9591,111.7019,111.8972,102375.0
2016-12-09 10:00:00,131.69,131.98,131.53,131.78,89349.0,111.8718,112.1181,111.7358,111.9482,89349.0
2016-12-09 10:30:00,131.79,132.25,131.69,132.06,82282.0,111.9567,112.3475,111.8718,112.1861,82282.0
2016-12-09 11:00:00,132.08,132.11,131.8,131.87,63232.0,112.2031,112.2286,111.9652,112.0247,63232.0
2016-12-09 11:30:00,131.87,132.08,131.67,131.67,56226.0,112.0247,112.2031,111.8548,111.8548,56226.0
2016-12-09 12:00:00,131.74,131.95,131.58,131.92,43971.0,111.9142,112.0926,111.7783,112.0671,43971.0
2016-12-09 12:30:00,131.89,132.05,131.75,131.94,32768.0,112.0417,112.1776,111.9227,112.0841,32768.0
2016-12-09 13:00:00,131.92,132.04,131.8,131.97,46617.0,112.0671,112.1691,111.9652,112.1096,46617.0
2016-12-09 13:30:00,131.95,132.02,131.8,131.88,36816.0,112.0926,112.1521,111.9652,112.0332,36816.0
2016-12-09 14:00:00,131.89,132.28,131.84,132.25,48123.0,112.0417,112.373,111.9992,112.3475,48123.0
2016-12-09 14:30:00,132.21,132.31,132.17,132.29,34529.0,112.3135,112.3985,112.2795,112.3815,34529.0
2016-12-09 15:00:00,132.27,132.67,132.22,132.63,68825.0,112.3645,112.7043,112.322,112.6703,68825.0
2016-12-09 15:30:00,132.63,132.67,132.42,132.5,160085.0,112.6703,112.7043,112.4919,112.5599,160085.0
2016-12-12 09:30:00,132.59,132.99,132.14,132.25,161702.0,112.6363,112.9761,112.254,112.3475,161702.0
2016-12-12 10:00:00,132.21,132.46,131.95,132.41,108996.0,112.3135,112.5259,112.0926,112.4834,108996.0
2016-12-12 10:30:00,132.38,132.49,132.0,132.37,67177.0,112.4579,112.5514,112.1351,112.4494,67177.0
2016-12-12 11:00:00,132.35,132.96,132.35,132.94,34717.0,112.4324,112.9506,112.4324,112.9336,34717.0
2016-12-12 11:30:00,132.93,132.99,132.61,132.7,60869.0,112.9251,112.9761,112.6533,112.7298,60869.0
2016-12-12 12:00:00,132.66,132.71,132.41,132.58,51877.0,112.6958,112.7383,112.4834,112.6278,51877.0
2016-12-12 12:30:00,132.54,132.79,132.48,132.57,28792.0,112.5938,112.8062,112.5429,112.6193,28792.0
2016-12-12 13:00:00,132.59,132.79,132.5,132.67,39450.0,112.6363,112.8062,112.5599,112.7043,39450.0
2016-12-12 13:30:00,132.68,132.68,132.38,132.43,39787.0,112.7128,112.7128,112.4579,112.5004,39787.0
2016-12-12 14:00:00,132.39,132.81,132.39,132.74,59827.0,112.4664,112.8232,112.4664,112.7637,59827.0
2016-12-12 14:30:00,132.78,132.92,132.55,132.76,139418.0,112.7977,112.9167,112.6023,112.7807,139418.0
2016-12-12 15:00:00,132.76,132.8,132.61,132.68,94068.0,112.7807,112.8147,112.6533,112.7128,94068.0
2016-12-12 15:30:00,132.69,132.96,132.63,132.85,156786.0,112.7213,112.9506,112.6703,112.8572,156786.0
2016-12-13 09:30:00,132.98,133.89,132.98,133.27,209576.0,112.9676,113.7407,112.9676,113.214,209576.0
2016-12-13 10:00:00,133.28,133.42,132.91,133.02,139998.0,113.2225,113.3414,112.9082,113.0016,139998.0
2016-12-13 10:30:00,133.03,133.24,132.86,133.24,64304.0,113.0101,113.1885,112.8657,113.1885,64304.0
2016-12-13 11:00:00,133.2,133.45,132.99,133.38,53772.0,113.1545,113.3669,112.9761,113.3074,53772.0
2016-12-13 11:30:00,133.3,133.36,133.05,133.18,58324.0,113.2395,113.2904,113.0271,113.1375,58324.0
2016-12-13 12:00:00,133.2,133.38,132.93,132.96,87723.0,113.1545,113.3074,112.9251,112.9506,87723.0
2016-12-13 12:30:00,133.0,133.3,132.9,133.17,54253.0,112.9846,113.2395,112.8997,113.129,54253.0
2016-12-13 13:00:00,133.17,133.41,133.14,133.4,70917.0,113.129,113.3329,113.1035,113.3244,70917.0
2016-12-13 13:30:00,133.4,133.55,133.35,133.45,56051.0,113.3244,113.4518,113.2819,113.3669,56051.0
2016-12-13 14:00:00,133.45,133.5,133.16,133.41,67843.0,113.3669,113.4094,113.1205,113.3329,67843.0
2016-12-13 14:30:00,133.39,133.56,133.07,133.07,65169.0,113.3159,113.4603,113.0441,113.0441,65169.0
2016-12-13 15:00:00,133.1,133.35,133.1,133.35,65427.0,113.0696,113.2819,113.0696,113.2819,65427.0
2016-12-13 15:30:00,133.34,133.58,133.2,133.25,207791.0,113.2734,113.4773,113.1545,113.197,207791.0
2016-12-14 09:30:00,133.2,133.32,130.42,132.71,135684.0,113.1545,113.2565,110.7929,112.7383,135684.0
2016-12-14 10:00:00,132.66,133.28,132.66,133.09,73294.0,112.6958,113.2225,112.6958,113.0611,73294.0
2016-12-14 10:30:00,133.14,133.16,132.59,132.87,49254.0,113.1035,113.1205,112.6363,112.8742,49254.0
2016-12-14 11:00:00,132.84,132.95,132.7,132.84,69641.0,112.8487,112.9421,112.7298,112.8487,69641.0
2016-12-14 11:30:00,132.86,132.88,132.47,132.65,48319.0,112.8657,112.8827,112.5344,112.6873,48319.0
2016-12-14 12:00:00,132.68,133.03,132.64,132.98,45757.0,112.7128,113.0101,112.6788,112.9676,45757.0
2016-12-14 12:30:00,133.0,133.1,132.88,132.93,66978.0,112.9846,113.0696,112.8827,112.9251,66978.0
2016-12-14 13:00:00,132.96,133.03,132.89,132.93,37538.0,112.9506,113.0101,112.8912,112.9251,37538.0
2016-12-14 13:30:00,132.91,133.0,132.79,133.0,39432.0,112.9082,112.9846,112.8062,112.9846,39432.0
2016-12-14 14:00:00,132.97,133.37,132.2,132.2,105883.0,112.9591,113.2989,112.305,112.305,105883.0
2016-12-14 14:30:00,132.25,132.85,132.12,132.21,58709.0,112.3475,112.8572,112.237,112.3135,58709.0
2016-12-14 15:00:00,132.24,132.39,131.7,131.8,83782.0,112.339,112.4664,111.8803,111.9652,83782.0
2016-12-14 15:30:00,131.74,132.4,131.74,131.9,238640.0,111.9142,112.4749,111.9142,112.0502,238640.0
2016-12-15 09:30:00,132.03,133.32,131.73,133.32,94022.0,112.1606,113.2565,111.9057,113.2565,94022.0
2016-12-15 10:00:00,133.39,133.56,133.03,133.47,88148.0,113.3159,113.4603,113.0101,113.3839,88148.0
2016-12-15 10:30:00,133.49,133.62,133.22,133.42,52566.0,113.4009,113.5113,113.1715,113.3414,52566.0
2016-12-15 11:00:00,133.41,133.56,133.34,133.39,47276.0,113.3329,113.4603,113.2734,113.3159,47276.0
2016-12-15 11:30:00,133.42,133.42,133.14,133.2,49470.0,113.3414,113.3414,113.1035,113.1545,49470.0
2016-12-15 12:00:00,133.23,133.25,132.78,132.83,80232.0,113.18,113.197,112.7977,112.8402,80232.0
2016-12-15 12:30:00,132.81,132.96,132.54,132.63,60465.0,112.8232,112.9506,112.5938,112.6703,60465.0
2016-12-15 13:00:00,132.63,132.77,132.54,132.66,60034.0,112.6703,112.7892,112.5938,112.6958,60034.0
2016-12-15 13:30:00,132.64,132.65,132.15,132.27,68820.0,112.6788,112.6873,112.2625,112.3645,68820.0
2016-12-15 14:00:00,132.32,132.8,132.23,132.68,88549.0,112.4069,112.8147,112.3305,112.7128,88549.0
2016-12-15 14:30:00,132.68,132.74,132.43,132.56,69359.0,112.7128,112.7637,112.5004,112.6108,69359.0
2016-12-15 15:00:00,132.52,132.75,132.49,132.64,79369.0,112.5768,112.7722,112.5514,112.6788,79369.0
2016-12-15 15:30:00,132.64,132.73,132.29,132.35,263948.0,112.6788,112.7552,112.3815,112.4324,263948.0
2016-12-16 09:30:00,132.76,132.78,131.78,132.22,420353.0,112.7807,112.7977,111.9482,112.322,420353.0
2016-12-16 10:00:00,132.22,132.26,131.74,131.87,74567.0,112.322,112.356,111.9142,112.0247,74567.0
2016-12-16 10:30:00,131.88,132.22,131.75,132.16,89291.0,112.0332,112.322,111.9227,112.271,89291.0
2016-12-16 11:00:00,132.17,132.18,131.73,131.93,62534.0,112.2795,112.288,111.9057,112.0756,62534.0
2016-12-16 11:30:00,131.92,132.39,131.86,132.38,103242.0,112.0671,112.4664,112.0162,112.4579,103242.0
2016-12-16 12:00:00,132.38,132.62,132.38,132.6,67407.0,112.4579,112.6618,112.4579,112.6448,67407.0
2016-12-16 12:30:00,132.62,132.84,132.6,132.64,73041.0,112.6618,112.8487,112.6448,112.6788,73041.0
2016-12-16 13:00:00,132.64,132.65,132.5,132.54,55209.0,112.6788,112.6873,112.5599,112.5938,55209.0
2016-12-16 13:30:00,132.54,132.91,132.53,132.87,62838.0,112.5938,112.9082,112.5853,112.8742,62838.0
2016-12-16 14:00:00,132.88,132.95,132.43,132.57,67920.0,112.8827,112.9421,112.5004,112.6193,67920.0
2016-12-16 14:30:00,132.57,132.83,132.52,132.63,76585.0,112.6193,112.8402,112.5768,112.6703,76585.0
2016-12-16 15:00:00,132.63,132.63,132.38,132.51,85332.0,112.6703,112.6703,112.4579,112.5684,85332.0
2016-12-16 15:30:00,132.52,132.75,132.35,132.67,333071.0,112.5768,112.7722,112.4324,112.7043,333071.0
2016-12-19 09:30:00,132.87,133.37,132.78,132.85,82545.0,112.8742,113.2989,112.7977,112.8572,82545.0
2016-12-19 10:00:00,132.77,133.05,132.57,132.83,113619.0,112.7892,113.0271,112.6193,112.8402,113619.0
2016-12-19 10:30:00,132.87,133.13,132.73,132.89,50027.0,112.8742,113.095,112.7552,112.8912,50027.0
2016-12-19 11:00:00,132.8,133.12,132.64,133.03,65484.0,112.8147,113.0866,112.6788,113.0101,65484.0
2016-12-19 11:30:00,133.07,133.11,132.64,132.75,24811.0,113.0441,113.0781,112.6788,112.7722,24811.0
2016-12-19 12:00:00,132.71,132.94,132.65,132.79,16457.0,112.7383,112.9336,112.6873,112.8062,16457.0
2016-12-19 12:30:00,132.86,132.94,132.71,132.76,17701.0,112.8657,112.9336,112.7383,112.7807,17701.0
2016-12-19 13:00:00,132.73,132.91,132.65,132.91,13621.0,112.7552,112.9082,112.6873,112.9082,13621.0
2016-12-19 13:30:00,132.96,133.12,132.8,133.12,24464.0,112.9506,113.0866,112.8147,113.0866,24464.0
2016-12-19 14:00:00,133.15,133.49,133.14,133.37,36694.0,113.112,113.4009,113.1035,113.2989,36694.0
2016-12-19 14:30:00,133.37,133.38,133.17,133.19,37320.0,113.2989,113.3074,113.129,113.146,37320.0
2016-12-19 15:00:00,133.16,133.25,132.95,133.18,29981.0,113.1205,113.197,112.9421,113.1375,29981.0
2016-12-19 15:30:00,133.19,133.27,133.1,133.25,120366.0,113.146,113.214,113.0696,113.197,120366.0
2016-12-20 09:30:00,133.65,133.77,133.25,133.53,119155.0,113.5368,113.6387,113.197,113.4349,119155.0
2016-12-20 10:00:00,133.52,133.54,133.09,133.24,60562.0,113.4264,113.4433,113.0611,113.1885,60562.0
2016-12-20 10:30:00,133.21,133.26,132.98,133.09,87896.0,113.163,113.2055,112.9676,113.0611,87896.0
2016-12-20 11:00:00,133.12,133.15,133.0,133.03,41847.0,113.0866,113.112,112.9846,113.0101,41847.0
2016-12-20 11:30:00,133.03,133.05,132.83,132.99,29043.0,113.0101,113.0271,112.8402,112.9761,29043.0
2016-12-20 12:00:00,132.94,133.07,132.89,132.94,33930.0,112.9336,113.0441,112.8912,112.9336,33930.0
2016-12-20 12:30:00,132.94,133.0,132.81,132.82,57552.0,112.9336,112.9846,112.8232,112.8317,57552.0
2016-12-20 13:00:00,132.8,132.87,132.75,132.8,71620.0,112.8147,112.8742,112.7722,112.8147,71620.0
2016-12-20 13:30:00,132.81,132.98,132.75,132.98,30398.0,112.8232,112.9676,112.7722,112.9676,30398.0
2016-12-20 14:00:00,132.96,132.96,132.75,132.76,55671.0,112.9506,112.9506,112.7722,112.7807,55671.0
2016-12-20 14:30:00,132.78,132.84,132.58,132.8,52323.0,112.7977,112.8487,112.6278,112.8147,52323.0
2016-12-20 15:00:00,132.81,132.89,132.67,132.87,62375.0,112.8232,112.8912,112.7043,112.8742,62375.0
2016-12-20 15:30:00,132.89,133.07,132.86,133.0,176390.0,112.8912,113.0441,112.8657,112.9846,176390.0
2016-12-21 09:30:00,133.23,133.33,132.84,133.17,54346.0,113.18,113.265,112.8487,113.129,54346.0
2016-12-21 10:00:00,133.17,133.28,133.1,133.11,28239.0,113.129,113.2225,113.0696,113.0781,28239.0
2016-12-21 10:30:00,133.13,133.34,133.12,133.16,34770.0,113.095,113.2734,113.0866,113.1205,34770.0
2016-12-21 11:00:00,133.15,133.37,133.12,133.32,38159.0,113.112,113.2989,113.0866,113.2565,38159.0
2016-12-21 11:30:00,133.32,133.4,133.2,133.37,25396.0,113.2565,113.3244,113.1545,113.2989,25396.0
2016-12-21 12:00:00,133.33,133.39,133.24,133.33,24531.0,113.265,113.3159,113.1885,113.265,24531.0
2016-12-21 12:30:00,133.33,133.33,133.04,133.07,40643.0,113.265,113.265,113.0186,113.0441,40643.0
2016-12-21 13:00:00,133.07,133.17,132.94,133.08,52846.0,113.0441,113.129,112.9336,113.0526,52846.0
2016-12-21 13:30:00,133.12,133.35,133.11,133.23,33837.0,113.0866,113.2819,113.0781,113.18,33837.0
2016-12-21 14:00:00,133.23,133.35,133.22,133.25,31991.0,113.18,113.2819,113.1715,113.197,31991.0
2016-12-21 14:30:00,133.22,133.4,133.16,133.37,44813.0,113.1715,113.3244,113.1205,113.2989,44813.0
2016-12-21 15:00:00,133.38,133.45,133.32,133.44,53454.0,113.3074,113.3669,113.2565,113.3584,53454.0
2016-12-21 15:30:00,133.43,133.51,133.31,133.34,231480.0,113.3499,113.4179,113.248,113.2734,231480.0
2016-12-22 09:30:00,133.58,133.58,132.79,132.9,73194.0,113.4773,113.4773,112.8062,112.8997,73194.0
2016-12-22 10:00:00,132.89,132.93,132.56,132.68,121850.0,112.8912,112.9251,112.6108,112.7128,121850.0
2016-12-22 10:30:00,132.74,132.93,132.65,132.82,31153.0,112.7637,112.9251,112.6873,112.8317,31153.0
2016-12-22 11:00:00,132.75,133.3,132.75,133.11,43667.0,112.7722,113.2395,112.7722,113.0781,43667.0
2016-12-22 11:30:00,133.13,133.38,133.07,133.38,48852.0,113.095,113.3074,113.0441,113.3074,48852.0
2016-12-22 12:00:00,133.36,133.52,133.2,133.25,58902.0,113.2904,113.4264,113.1545,113.197,58902.0
2016-12-22 12:30:00,133.24,133.37,133.16,133.28,20803.0,113.1885,113.2989,113.1205,113.2225,20803.0
2016-12-22 13:00:00,133.27,133.39,133.2,133.31,22146.0,113.214,113.3159,113.1545,113.248,22146.0
2016-12-22 13:30:00,133.31,133.54,133.29,133.5,36200.0,113.248,113.4433,113.231,113.4094,36200.0
2016-12-22 14:00:00,133.54,133.69,133.5,133.53,26291.0,113.4433,113.5708,113.4094,113.4349,26291.0
2016-12-22 14:30:00,133.53,133.61,133.35,133.37,71040.0,113.4349,113.5028,113.2819,113.2989,71040.0
2016-12-22 15:00:00,133.41,133.49,133.24,133.26,42792.0,113.3329,113.4009,113.1885,113.2055,42792.0
2016-12-22 15:30:00,133.28,133.35,133.19,133.31,345238.0,113.2225,113.2819,113.146,113.248,345238.0
2016-12-23 09:30:00,133.32,133.57,133.2,133.25,53701.0,113.2565,113.4688,113.1545,113.197,53701.0
2016-12-23 10:00:00,133.33,133.36,132.69,133.0,32060.0,113.265,113.2904,112.7213,112.9846,32060.0
2016-12-23 10:30:00,133.02,133.09,132.78,132.9,157746.0,113.0016,113.0611,112.7977,112.8997,157746.0
2016-12-23 11:00:00,132.92,133.12,132.86,133.0,169329.0,112.9167,113.0866,112.8657,112.9846,169329.0
2016-12-23 11:30:00,133.03,133.21,133.03,133.17,18285.0,113.0101,113.163,113.0101,113.129,18285.0
2016-12-23 12:00:00,133.17,133.22,133.04,133.04,29714.0,113.129,113.1715,113.0186,113.0186,29714.0
2016-12-23 12:30:00,133.08,133.09,132.99,133.06,12316.0,113.0526,113.0611,112.9761,113.0356,12316.0
2016-12-23 13:00:00,133.02,133.08,133.01,133.01,14719.0,113.0016,113.0526,112.9931,112.9931,14719.0
2016-12-23 13:30:00,133.05,133.11,133.03,133.03,23857.0,113.0271,113.0781,113.0101,113.0101,23857.0
2016-12-23 14:00:00,133.06,133.08,132.97,133.05,26550.0,113.0356,113.0526,112.9591,113.0271,26550.0
2016-12-23 14:30:00,133.04,133.11,133.03,133.1,28114.0,113.0186,113.0781,113.0101,113.0696,28114.0
2016-12-23 15:00:00,133.11,133.11,132.99,133.02,27074.0,113.0781,113.0781,112.9761,113.0016,27074.0
2016-12-23 15:30:00,133.03,133.13,132.99,133.09,111200.0,113.0101,113.095,112.9761,113.0611,111200.0
2016-12-27 09:30:00,133.1,133.46,132.87,133.0,194836.0,113.0696,113.3754,112.8742,112.9846,194836.0
2016-12-27 10:00:00,133.01,133.05,132.91,133.0,60555.0,112.9931,113.0271,112.9082,112.9846,60555.0
2016-12-27 10:30:00,132.99,133.09,132.88,133.0,54092.0,112.9761,113.0611,112.8827,112.9846,54092.0
2016-12-27 11:00:00,133.02,133.02,132.6,132.65,31897.0,113.0016,113.0016,112.6448,112.6873,31897.0
2016-12-27 11:30:00,132.65,132.67,132.46,132.65,29785.0,112.6873,112.7043,112.5259,112.6873,29785.0
2016-12-27 12:00:00,132.61,132.79,132.55,132.77,40742.0,112.6533,112.8062,112.6023,112.7892,40742.0
2016-12-27 12:30:00,132.76,132.85,132.71,132.79,11990.0,112.7807,112.8572,112.7383,112.8062,11990.0
2016-12-27 13:00:00,132.78,132.92,132.76,132.81,24436.0,112.7977,112.9167,112.7807,112.8232,24436.0
2016-12-27 13:30:00,132.79,133.08,132.76,133.02,45812.0,112.8062,113.0526,112.7807,113.0016,45812.0
2016-12-27 14:00:00,133.02,133.08,132.98,133.02,32803.0,113.0016,113.0526,112.9676,113.0016,32803.0
2016-12-27 14:30:00,133.02,133.14,132.95,133.05,37982.0,113.0016,113.1035,112.9421,113.0271,37982.0
2016-12-27 15:00:00,133.05,133.1,132.97,133.08,21864.0,113.0271,113.0696,112.9591,113.0526,21864.0
2016-12-27 15:30:00,133.06,133.06,132.65,132.69,157271.0,113.0356,113.0356,112.6873,112.7213,157271.0
2016-12-28 09:30:00,132.45,132.87,132.32,132.36,77484.0,113.1048,113.4635,112.9938,113.028,77484.0
2016-12-28 10:00:00,132.37,132.74,132.33,132.73,55243.0,113.0365,113.3525,113.0024,113.3439,55243.0
2016-12-28 10:30:00,132.74,132.79,132.61,132.73,69624.0,113.3525,113.3952,113.2415,113.3439,69624.0
2016-12-28 11:00:00,132.73,132.78,132.51,132.68,46828.0,113.3439,113.3866,113.1561,113.3012,46828.0
2016-12-28 11:30:00,132.69,132.76,132.59,132.59,40257.0,113.3098,113.3696,113.2244,113.2244,40257.0
2016-12-28 12:00:00,132.61,132.61,132.29,132.36,49053.0,113.2415,113.2415,112.9682,113.028,49053.0
2016-12-28 12:30:00,132.36,132.47,132.24,132.46,52990.0,113.028,113.1219,112.9255,113.1134,52990.0
2016-12-28 13:00:00,132.48,132.66,132.48,132.58,44138.0,113.1304,113.2842,113.1304,113.2158,44138.0
2016-12-28 13:30:00,132.56,132.61,132.47,132.48,34010.0,113.1988,113.2415,113.1219,113.1304,34010.0
2016-12-28 14:00:00,132.48,132.55,132.32,132.45,42044.0,113.1304,113.1902,112.9938,113.1048,42044.0
2016-12-28 14:30:00,132.46,132.6,132.35,132.47,38920.0,113.1134,113.2329,113.0194,113.1219,38920.0
2016-12-28 15:00:00,132.47,132.58,132.28,132.36,71785.0,113.1219,113.2158,112.9597,113.028,71785.0
2016-12-28 15:30:00,132.35,132.38,132.13,132.16,123068.0,113.0194,113.0451,112.8316,112.8572,123068.0
2016-12-29 09:30:00,132.28,132.64,132.07,132.12,97920.0,112.9597,113.2671,112.7803,112.823,97920.0
2016-12-29 10:00:00,132.16,132.25,132.02,132.18,50653.0,112.8572,112.934,112.7376,112.8743,50653.0
2016-12-29 10:30:00,132.19,132.23,131.84,131.97,68246.0,112.8828,112.917,112.5839,112.6949,68246.0
2016-12-29 11:00:00,132.01,132.17,131.97,132.04,38858.0,112.7291,112.8657,112.6949,112.7547,38858.0
2016-12-29 11:30:00,132.0,132.21,132.0,132.13,31842.0,112.7206,112.8999,112.7206,112.8316,31842.0
2016-12-29 12:00:00,132.15,132.19,131.89,132.1,29595.0,112.8486,112.8828,112.6266,112.806,29595.0
2016-12-29 12:30:00,132.15,132.27,132.08,132.22,21428.0,112.8486,112.9511,112.7889,112.9084,21428.0
2016-12-29 13:00:00,132.22,132.24,132.06,132.19,25096.0,112.9084,112.9255,112.7718,112.8828,25096.0
2016-12-29 13:30:00,132.19,132.43,132.19,132.42,24417.0,112.8828,113.0878,112.8828,113.0792,24417.0
2016-12-29 14:00:00,132.41,132.6,132.41,132.49,66968.0,113.0707,113.2329,113.0707,113.139,66968.0
2016-12-29 14:30:00,132.48,132.55,132.44,132.5,92695.0,113.1304,113.1902,113.0963,113.1475,92695.0
2016-12-29 15:00:00,132.5,132.52,132.24,132.4,66761.0,113.1475,113.1646,112.9255,113.0621,66761.0
2016-12-29 15:30:00,132.4,132.43,132.2,132.25,118790.0,113.0621,113.0878,112.8913,112.934,118790.0
2016-12-30 09:30:00,132.66,132.99,132.08,132.44,124176.0,113.2842,113.566,112.7889,113.0963,124176.0
2016-12-30 10:00:00,132.43,132.43,132.19,132.26,56574.0,113.0878,113.0878,112.8828,112.9426,56574.0
2016-12-30 10:30:00,132.26,132.3,132.15,132.27,23430.0,112.9426,112.9767,112.8486,112.9511,23430.0
2016-12-30 11:00:00,132.28,132.37,132.25,132.3,25330.0,112.9597,113.0365,112.934,112.9767,25330.0
2016-12-30 11:30:00,132.34,132.41,132.26,132.3,18892.0,113.0109,113.0707,112.9426,112.9767,18892.0
2016-12-30 12:00:00,132.29,132.39,132.24,132.26,23260.0,112.9682,113.0536,112.9255,112.9426,23260.0
2016-12-30 12:30:00,132.26,132.29,132.03,132.09,39562.0,112.9426,112.9682,112.7462,112.7974,39562.0
2016-12-30 13:00:00,132.09,132.61,132.08,132.35,79506.0,112.7974,113.2415,112.7889,113.0194,79506.0
2016-12-30 13:30:00,132.34,132.44,132.26,132.26,35549.0,113.0109,113.0963,112.9426,112.9426,35549.0
2016-12-30 14:00:00,132.27,132.35,132.21,132.21,29328.0,112.9511,113.0194,112.8999,112.8999,29328.0
2016-12-30 14:30:00,132.15,132.31,131.86,132.0,63223.0,112.8486,112.9853,112.601,112.7206,63223.0
2016-12-30 15:00:00,132.0,132.18,131.93,132.14,38849.0,112.7206,112.8743,112.6608,112.8401,38849.0
2016-12-30 15:30:00,132.13,132.2,131.79,132.18,239451.0,112.8316,112.8913,112.5412,112.8743,239451.0
2017-01-03 09:30:00,132.74,132.74,131.69,131.82,130708.0,113.3525,113.3525,112.4558,112.5668,130708.0
2017-01-03 10:00:00,131.86,132.14,131.61,131.71,76301.0,112.601,112.8401,112.3875,112.4729,76301.0
2017-01-03 10:30:00,131.72,131.89,131.6,131.65,77640.0,112.4815,112.6266,112.379,112.4217,77640.0
2017-01-03 11:00:00,131.61,131.9,131.55,131.76,62604.0,112.3875,112.6352,112.3363,112.5156,62604.0
2017-01-03 11:30:00,131.79,131.89,131.6,131.8,135671.0,112.5412,112.6266,112.379,112.5498,135671.0
2017-01-03 12:00:00,131.8,131.84,131.36,131.36,39260.0,112.5498,112.5839,112.174,112.174,39260.0
2017-01-03 12:30:00,131.42,131.56,131.28,131.29,34555.0,112.2253,112.3448,112.1057,112.1143,34555.0
2017-01-03 13:00:00,131.29,131.46,131.23,131.32,28967.0,112.1143,112.2594,112.063,112.1399,28967.0
2017-01-03 13:30:00,131.33,131.34,131.06,131.08,31219.0,112.1484,112.157,111.9178,111.9349,31219.0
2017-01-03 14:00:00,131.09,131.4,131.02,131.2,46593.0,111.9435,112.2082,111.8837,112.0374,46593.0
2017-01-03 14:30:00,131.22,131.26,131.09,131.21,49886.0,112.0545,112.0886,111.9435,112.0459,49886.0
2017-01-03 15:00:00,131.22,131.46,131.04,131.22,76323.0,112.0545,112.2594,111.9008,112.0545,76323.0
2017-01-03 15:30:00,131.25,131.74,131.18,131.71,181867.0,112.0801,112.4985,112.0203,112.4729,181867.0
2017-01-04 09:30:00,132.11,132.33,131.74,131.95,72869.0,112.8145,113.0024,112.4985,112.6779,72869.0
2017-01-04 10:00:00,131.94,132.13,131.54,131.62,114512.0,112.6693,112.8316,112.3277,112.3961,114512.0
2017-01-04 10:30:00,131.66,131.88,131.42,131.67,69397.0,112.4302,112.6181,112.2253,112.4388,69397.0
2017-01-04 11:00:00,131.7,131.88,131.29,131.41,70825.0,112.4644,112.6181,112.1143,112.2167,70825.0
2017-01-04 11:30:00,131.38,131.6,131.28,131.35,40020.0,112.1911,112.379,112.1057,112.1655,40020.0
2017-01-04 12:00:00,131.34,131.58,131.28,131.58,45463.0,112.157,112.3619,112.1057,112.3619,45463.0
2017-01-04 12:30:00,131.56,131.56,131.18,131.19,30469.0,112.3448,112.3448,112.0203,112.0289,30469.0
2017-01-04 13:00:00,131.19,131.28,131.01,131.11,48607.0,112.0289,112.1057,111.8752,111.9605,48607.0
2017-01-04 13:30:00,131.1,131.3,131.08,131.19,49831.0,111.952,112.1228,111.9349,112.0289,49831.0
2017-01-04 14:00:00,131.19,131.53,131.07,131.47,59717.0,112.0289,112.3192,111.9264,112.268,59717.0
2017-01-04 14:30:00,131.47,131.66,131.41,131.48,48744.0,112.268,112.4302,112.2167,112.2765,48744.0
2017-01-04 15:00:00,131.5,131.69,131.48,131.61,53429.0,112.2936,112.4558,112.2765,112.3875,53429.0
2017-01-04 15:30:00,131.6,131.64,131.43,131.49,150843.0,112.379,112.4131,112.2338,112.285,150843.0
2017-01-05 09:30:00,131.48,131.89,130.35,130.51,146959.0,112.2765,112.6266,111.3115,111.4482,146959.0
2017-01-05 10:00:00,130.51,130.67,130.3,130.67,89867.0,111.4482,111.5848,111.2689,111.5848,89867.0
2017-01-05 10:30:00,130.67,130.7,130.14,130.29,55885.0,111.5848,111.6104,111.1322,111.2603,55885.0
2017-01-05 11:00:00,130.31,130.41,129.83,130.2,110709.0,111.2774,111.3628,110.8675,111.1835,110709.0
2017-01-05 11:30:00,130.22,130.34,129.98,130.11,98890.0,111.2005,111.303,110.9956,111.1066,98890.0
2017-01-05 12:00:00,130.11,130.35,130.0,130.28,95831.0,111.1066,111.3115,111.0127,111.2518,95831.0
2017-01-05 12:30:00,130.3,130.38,130.25,130.29,71454.0,111.2689,111.3372,111.2262,111.2603,71454.0
2017-01-05 13:00:00,130.3,130.33,130.17,130.2,141279.0,111.2689,111.2945,111.1578,111.1835,141279.0
2017-01-05 13:30:00,130.22,130.67,130.22,130.63,106675.0,111.2005,111.5848,111.2005,111.5507,106675.0
2017-01-05 14:00:00,130.63,130.73,130.57,130.61,73310.0,111.5507,111.636,111.4994,111.5336,73310.0
2017-01-05 14:30:00,130.62,130.69,130.51,130.53,50489.0,111.5421,111.6019,111.4482,111.4653,50489.0
2017-01-05 15:00:00,130.52,130.58,130.43,130.46,103084.0,111.4567,111.508,111.3799,111.4055,103084.0
2017-01-05 15:30:00,130.43,130.65,130.32,130.63,193242.0,111.3799,111.5677,111.2859,111.5507,193242.0
2017-01-06 09:30:00,130.87,131.09,130.67,130.86,51254.0,111.7556,111.9435,111.5848,111.7471,51254.0
2017-01-06 10:00:00,130.92,131.06,130.85,131.01,66129.0,111.7983,111.9178,111.7385,111.8752,66129.0
2017-01-06 10:30:00,130.98,131.22,130.79,131.19,55579.0,111.8495,112.0545,111.6873,112.0289,55579.0
2017-01-06 11:00:00,131.2,131.65,131.11,131.62,89634.0,112.0374,112.4217,111.9605,112.3961,89634.0
2017-01-06 11:30:00,131.61,131.86,131.54,131.8,111495.0,112.3875,112.601,112.3277,112.5498,111495.0
2017-01-06 12:00:00,131.78,131.79,131.55,131.75,63674.0,112.5327,112.5412,112.3363,112.5071,63674.0
2017-01-06 12:30:00,131.74,131.98,131.74,131.82,44782.0,112.4985,112.7035,112.4985,112.5668,44782.0
2017-01-06 13:00:00,131.82,131.84,131.38,131.41,77049.0,112.5668,112.5839,112.1911,112.2167,77049.0
2017-01-06 13:30:00,131.42,131.52,131.36,131.36,43997.0,112.2253,112.3107,112.174,112.174,43997.0
2017-01-06 14:00:00,131.36,131.46,131.2,131.2,107601.0,112.174,112.2594,112.0374,112.0374,107601.0
2017-01-06 14:30:00,131.2,131.39,131.2,131.34,66898.0,112.0374,112.1997,112.0374,112.157,66898.0
2017-01-06 15:00:00,131.37,131.59,131.33,131.5,78685.0,112.1826,112.3704,112.1484,112.2936,78685.0
2017-01-06 15:30:00,131.5,131.75,131.3,131.33,248883.0,112.2936,112.5071,112.1228,112.1484,248883.0
2017-01-09 09:30:00,131.08,131.54,130.35,130.71,92828.0,111.9349,112.3277,111.3115,111.619,92828.0
2017-01-09 10:00:00,130.76,130.86,130.57,130.76,58743.0,111.6617,111.7471,111.4994,111.6617,58743.0
2017-01-09 10:30:00,130.76,131.07,130.67,131.07,18797.0,111.6617,111.9264,111.5848,111.9264,18797.0
2017-01-09 11:00:00,131.08,131.22,130.89,131.22,54807.0,111.9349,112.0545,111.7727,112.0545,54807.0
2017-01-09 11:30:00,131.23,131.3,131.03,131.24,38423.0,112.063,112.1228,111.8922,112.0716,38423.0
2017-01-09 12:00:00,131.21,131.32,131.14,131.3,40465.0,112.0459,112.1399,111.9862,112.1228,40465.0
2017-01-09 12:30:00,131.27,131.38,131.18,131.24,43202.0,112.0972,112.1911,112.0203,112.0716,43202.0
2017-01-09 13:00:00,131.25,131.3,131.1,131.18,33639.0,112.0801,112.1228,111.952,112.0203,33639.0
2017-01-09 13:30:00,131.2,131.33,131.12,131.31,54259.0,112.0374,112.1484,111.9691,112.1313,54259.0
2017-01-09 14:00:00,131.31,131.35,131.08,131.2,47273.0,112.1313,112.1655,111.9349,112.0374,47273.0
2017-01-09 14:30:00,131.18,131.21,130.85,130.87,47159.0,112.0203,112.0459,111.7385,111.7556,47159.0
2017-01-09 15:00:00,130.86,130.99,130.75,130.92,75860.0,111.7471,111.8581,111.6531,111.7983,75860.0
2017-01-09 15:30:00,130.93,130.96,130.47,130.56,240106.0,111.8068,111.8325,111.414,111.4909,240106.0
2017-01-10 09:30:00,130.46,130.75,130.32,130.61,93349.0,111.4055,111.6531,111.2859,111.5336,93349.0
2017-01-10 10:00:00,130.75,130.99,130.64,130.89,128674.0,111.6531,111.8581,111.5592,111.7727,128674.0
2017-01-10 10:30:00,130.9,131.08,130.89,131.0,26546.0,111.7812,111.9349,111.7727,111.8666,26546.0
2017-01-10 11:00:00,130.99,131.21,130.95,131.12,36190.0,111.8581,112.0459,111.8239,111.9691,36190.0
2017-01-10 11:30:00,131.09,131.15,130.78,130.87,38906.0,111.9435,111.9947,111.6787,111.7556,38906.0
2017-01-10 12:00:00,130.88,131.27,130.88,131.14,70957.0,111.7641,112.0972,111.7641,111.9862,70957.0
2017-01-10 12:30:00,131.15,131.16,130.98,131.05,32567.0,111.9947,112.0032,111.8495,111.9093,32567.0
2017-01-10 13:00:00,131.02,131.08,130.96,131.0,24660.0,111.8837,111.9349,111.8325,111.8666,24660.0
2017-01-10 13:30:00,130.99,131.13,130.9,130.92,21543.0,111.8581,111.9776,111.7812,111.7983,21543.0
2017-01-10 14:00:00,130.89,130.94,130.77,130.82,31499.0,111.7727,111.8154,111.6702,111.7129,31499.0
2017-01-10 14:30:00,130.8,130.89,130.67,130.69,24843.0,111.6958,111.7727,111.5848,111.6019,24843.0
2017-01-10 15:00:00,130.75,130.87,130.7,130.8,32235.0,111.6531,111.7556,111.6104,111.6958,32235.0
2017-01-10 15:30:00,130.79,130.85,130.4,130.46,177666.0,111.6873,111.7385,111.3542,111.4055,177666.0
2017-01-11 09:30:00,129.96,130.17,129.46,129.62,166229.0,110.9785,111.1578,110.5515,110.6882,166229.0
2017-01-11 10:00:00,129.68,130.1,129.65,130.04,89828.0,110.7394,111.0981,110.7138,111.0468,89828.0
2017-01-11 10:30:00,130.05,130.12,129.86,129.95,59658.0,111.0554,111.1151,110.8931,110.97,59658.0
2017-01-11 11:00:00,129.97,130.44,129.77,130.0,63895.0,110.9871,111.3884,110.8163,111.0127,63895.0
2017-01-11 11:30:00,129.94,130.03,129.7,130.0,83455.0,110.9614,111.0383,110.7565,111.0127,83455.0
2017-01-11 12:00:00,130.0,130.1,129.85,130.07,62095.0,111.0127,111.0981,110.8846,111.0724,62095.0
2017-01-11 12:30:00,130.11,130.14,129.83,130.06,58943.0,111.1066,111.1322,110.8675,111.0639,58943.0
2017-01-11 13:00:00,130.08,130.1,129.75,129.79,71630.0,111.081,111.0981,110.7992,110.8333,71630.0
2017-01-11 13:30:00,129.81,130.17,129.76,130.05,52581.0,110.8504,111.1578,110.8077,111.0554,52581.0
2017-01-11 14:00:00,130.03,130.3,129.97,130.18,74606.0,111.0383,111.2689,110.9871,111.1664,74606.0
2017-01-11 14:30:00,130.18,130.26,130.07,130.19,50883.0,111.1664,111.2347,111.0724,111.1749,50883.0
2017-01-11 15:00:00,130.16,130.27,130.05,130.09,64174.0,111.1493,111.2432,111.0554,111.0895,64174.0
2017-01-11 15:30:00,130.07,130.37,129.97,130.36,198088.0,111.0724,111.3286,110.9871,111.3201,198088.0
2017-01-12 09:30:00,129.89,130.21,129.56,129.62,57649.0,110.9187,111.192,110.6369,110.6882,57649.0
2017-01-12 10:00:00,129.6,129.67,129.07,129.2,82166.0,110.6711,110.7309,110.2185,110.3295,82166.0
2017-01-12 10:30:00,129.22,129.5,128.98,129.42,106251.0,110.3466,110.5857,110.1416,110.5174,106251.0
2017-01-12 11:00:00,129.39,129.43,129.13,129.19,91824.0,110.4918,110.5259,110.2697,110.321,91824.0
2017-01-12 11:30:00,129.16,129.34,129.06,129.12,71100.0,110.2954,110.4491,110.21,110.2612,71100.0
2017-01-12 12:00:00,129.14,129.33,129.06,129.27,44360.0,110.2783,110.4405,110.21,110.3893,44360.0
2017-01-12 12:30:00,129.29,129.32,129.1,129.19,59780.0,110.4064,110.432,110.2441,110.321,59780.0
2017-01-12 13:00:00,129.2,129.28,129.07,129.13,37302.0,110.3295,110.3978,110.2185,110.2697,37302.0
2017-01-12 13:30:00,129.12,129.32,129.07,129.22,50156.0,110.2612,110.432,110.2185,110.3466,50156.0
2017-01-12 14:00:00,129.23,129.26,129.12,129.25,74153.0,110.3551,110.3808,110.2612,110.3722,74153.0
2017-01-12 14:30:00,129.25,129.47,129.25,129.39,52388.0,110.3722,110.5601,110.3722,110.4918,52388.0
2017-01-12 15:00:00,129.39,129.65,129.39,129.64,56789.0,110.4918,110.7138,110.4918,110.7052,56789.0
2017-01-12 15:30:00,129.65,129.85,129.64,129.77,124992.0,110.7138,110.8846,110.7052,110.8163,124992.0
2017-01-13 09:30:00,130.3,130.75,130.14,130.41,83560.0,111.2689,111.6531,111.1322,111.3628,83560.0
2017-01-13 10:00:00,130.44,130.58,130.21,130.41,88858.0,111.3884,111.508,111.192,111.3628,88858.0
2017-01-13 10:30:00,130.39,130.54,130.28,130.34,50757.0,111.3457,111.4738,111.2518,111.303,50757.0
2017-01-13 11:00:00,130.37,130.56,130.33,130.55,32538.0,111.3286,111.4909,111.2945,111.4823,32538.0
2017-01-13 11:30:00,130.57,130.62,130.22,130.38,24635.0,111.4994,111.5421,111.2005,111.3372,24635.0
2017-01-13 12:00:00,130.37,130.39,130.11,130.18,38845.0,111.3286,111.3457,111.1066,111.1664,38845.0
2017-01-13 12:30:00,130.18,130.25,130.04,130.14,37809.0,111.1664,111.2262,111.0468,111.1322,37809.0
2017-01-13 13:00:00,130.16,130.18,129.97,130.02,28013.0,111.1493,111.1664,110.9871,111.0297,28013.0
2017-01-13 13:30:00,130.01,130.26,129.97,130.25,89226.0,111.0212,111.2347,110.9871,111.2262,89226.0
2017-01-13 14:00:00,130.23,130.31,130.1,130.12,44203.0,111.2091,111.2774,111.0981,111.1151,44203.0
2017-01-13 14:30:00,130.09,130.33,130.08,130.33,27487.0,111.0895,111.2945,111.081,111.2945,27487.0
2017-01-13 15:00:00,130.29,130.31,130.16,130.2,34653.0,111.2603,111.2774,111.1493,111.1835,34653.0
2017-01-13 15:30:00,130.21,130.39,130.17,130.24,130549.0,111.192,111.3457,111.1578,111.2176,130549.0
2017-01-17 09:30:00,129.72,130.19,129.33,130.19,109989.0,110.7736,111.1749,110.4405,111.1749,109989.0
2017-01-17 10:00:00,130.16,130.43,130.11,130.39,69356.0,111.1493,111.3799,111.1066,111.3457,69356.0
2017-01-17 10:30:00,130.39,130.64,130.36,130.55,51806.0,111.3457,111.5592,111.3201,111.4823,51806.0
2017-01-17 11:00:00,130.56,130.66,130.4,130.46,139098.0,111.4909,111.5763,111.3542,111.4055,139098.0
2017-01-17 11:30:00,130.45,130.92,130.43,130.89,59958.0,111.3969,111.7983,111.3799,111.7727,59958.0
2017-01-17 12:00:00,130.9,131.25,130.89,131.25,126359.0,111.7812,112.0801,111.7727,112.0801,126359.0
2017-01-17 12:30:00,131.21,131.3,131.11,131.14,102133.0,112.0459,112.1228,111.9605,111.9862,102133.0
2017-01-17 13:00:00,131.15,131.42,131.12,131.31,55486.0,111.9947,112.2253,111.9691,112.1313,55486.0
2017-01-17 13:30:00,131.32,131.45,131.22,131.41,69187.0,112.1399,112.2509,112.0545,112.2167,69187.0
2017-01-17 14:00:00,131.41,131.44,131.23,131.28,88480.0,112.2167,112.2423,112.063,112.1057,88480.0
2017-01-17 14:30:00,131.28,131.33,130.98,131.09,165428.0,112.1057,112.1484,111.8495,111.9435,165428.0
2017-01-17 15:00:00,131.11,131.14,130.91,130.97,146729.0,111.9605,111.9862,111.7898,111.841,146729.0
2017-01-17 15:30:00,130.99,131.14,130.95,131.01,231949.0,111.8581,111.9862,111.8239,111.8752,231949.0
2017-01-18 09:30:00,131.27,131.6,130.84,131.28,83566.0,112.0972,112.379,111.73,112.1057,83566.0
2017-01-18 10:00:00,131.31,132.0,131.2,131.79,139540.0,112.1313,112.7206,112.0374,112.5412,139540.0
2017-01-18 10:30:00,131.79,131.86,131.65,131.81,111904.0,112.5412,112.601,112.4217,112.5583,111904.0
2017-01-18 11:00:00,131.84,131.91,131.55,131.66,280849.0,112.5839,112.6437,112.3363,112.4302,280849.0
2017-01-18 11:30:00,131.68,131.72,131.28,131.33,165698.0,112.4473,112.4815,112.1057,112.1484,165698.0
2017-01-18 12:00:00,131.35,131.57,131.3,131.48,102725.0,112.1655,112.3534,112.1228,112.2765,102725.0
2017-01-18 12:30:00,131.52,131.61,131.47,131.57,22241.0,112.3107,112.3875,112.268,112.3534,22241.0
2017-01-18 13:00:00,131.54,131.73,131.53,131.57,33268.0,112.3277,112.49,112.3192,112.3534,33268.0
2017-01-18 13:30:00,131.56,131.67,131.54,131.59,34935.0,112.3448,112.4388,112.3277,112.3704,34935.0
2017-01-18 14:00:00,131.6,131.82,131.58,131.78,54588.0,112.379,112.5668,112.3619,112.5327,54588.0
2017-01-18 14:30:00,131.8,131.8,131.67,131.73,54213.0,112.5498,112.5498,112.4388,112.49,54213.0
2017-01-18 15:00:00,131.74,131.85,131.65,131.74,81948.0,112.4985,112.5925,112.4217,112.4985,81948.0
2017-01-18 15:30:00,131.74,132.06,131.72,131.97,262083.0,112.4985,112.7718,112.4815,112.6949,262083.0
2017-01-19 09:30:00,132.1,132.4,131.6,131.75,85877.0,112.806,113.0621,112.379,112.5071,85877.0
2017-01-19 10:00:00,131.71,131.74,131.44,131.64,106253.0,112.4729,112.4985,112.2423,112.4131,106253.0
2017-01-19 10:30:00,131.66,131.66,131.46,131.65,123155.0,112.4302,112.4302,112.2594,112.4217,123155.0
2017-01-19 11:00:00,131.64,131.87,131.44,131.69,91886.0,112.4131,112.6095,112.2423,112.4558,91886.0
2017-01-19 11:30:00,131.69,131.76,131.57,131.71,99549.0,112.4558,112.5156,112.3534,112.4729,99549.0
2017-01-19 12:00:00,131.71,131.74,131.64,131.69,33041.0,112.4729,112.4985,112.4131,112.4558,33041.0
2017-01-19 12:30:00,131.68,131.73,131.57,131.69,34113.0,112.4473,112.49,112.3534,112.4558,34113.0
2017-01-19 13:00:00,131.68,131.75,131.57,131.64,37577.0,112.4473,112.5071,112.3534,112.4131,37577.0
2017-01-19 13:30:00,131.63,131.73,131.46,131.47,55268.0,112.4046,112.49,112.2594,112.268,55268.0
2017-01-19 14:00:00,131.45,131.47,130.91,131.1,51377.0,112.2509,112.268,111.7898,111.952,51377.0
2017-01-19 14:30:00,131.12,131.21,130.99,131.06,95328.0,111.9691,112.0459,111.8581,111.9178,95328.0
2017-01-19 15:00:00,131.07,131.34,131.01,131.24,122996.0,111.9264,112.157,111.8752,112.0716,122996.0
2017-01-19 15:30:00,131.24,131.34,131.08,131.24,302723.0,112.0716,112.157,111.9349,112.0716,302723.0
2017-01-20 09:30:00,131.66,132.48,131.28,132.13,260507.0,112.4302,113.1304,112.1057,112.8316,260507.0
2017-01-20 10:00:00,132.13,132.16,131.51,131.64,144342.0,112.8316,112.8572,112.3021,112.4131,144342.0
2017-01-20 10:30:00,131.67,131.73,131.44,131.51,90175.0,112.4388,112.49,112.2423,112.3021,90175.0
2017-01-20 11:00:00,131.49,131.55,131.14,131.19,135001.0,112.285,112.3363,111.9862,112.0289,135001.0
2017-01-20 11:30:00,131.18,131.22,130.98,131.07,147373.0,112.0203,112.0545,111.8495,111.9264,147373.0
2017-01-20 12:00:00,131.07,131.2,130.8,130.98,57996.0,111.9264,112.0374,111.6958,111.8495,57996.0
2017-01-20 12:30:00,130.96,130.99,130.74,130.94,47252.0,111.8325,111.8581,111.6446,111.8154,47252.0
2017-01-20 13:00:00,130.93,131.11,130.86,130.95,50563.0,111.8068,111.9605,111.7471,111.8239,50563.0
2017-01-20 13:30:00,130.97,130.97,130.79,130.88,54388.0,111.841,111.841,111.6873,111.7641,54388.0
2017-01-20 14:00:00,130.9,130.98,130.76,130.84,30868.0,111.7812,111.8495,111.6617,111.73,30868.0
2017-01-20 14:30:00,130.83,130.99,130.83,130.99,39937.0,111.7214,111.8581,111.7214,111.8581,39937.0
2017-01-20 15:00:00,130.98,131.19,130.96,131.0,64310.0,111.8495,112.0289,111.8325,111.8666,64310.0
2017-01-20 15:30:00,131.01,131.43,130.97,131.41,195904.0,111.8752,112.2338,111.841,112.2167,195904.0
2017-01-23 09:30:00,131.54,131.64,131.05,131.56,64559.0,112.3277,112.4131,111.9093,112.3448,64559.0
2017-01-23 10:00:00,131.56,131.64,131.18,131.21,56680.0,112.3448,112.4131,112.0203,112.0459,56680.0
2017-01-23 10:30:00,131.17,131.28,131.05,131.16,37952.0,112.0118,112.1057,111.9093,112.0032,37952.0
2017-01-23 11:00:00,131.17,131.28,130.98,131.08,41261.0,112.0118,112.1057,111.8495,111.9349,41261.0
2017-01-23 11:30:00,131.11,131.32,131.0,131.19,96296.0,111.9605,112.1399,111.8666,112.0289,96296.0
2017-01-23 12:00:00,131.2,131.32,131.1,131.27,24297.0,112.0374,112.1399,111.952,112.0972,24297.0
2017-01-23 12:30:00,131.29,131.44,131.26,131.36,21325.0,112.1143,112.2423,112.0886,112.174,21325.0
2017-01-23 13:00:00,131.36,131.51,131.29,131.38,24810.0,112.174,112.3021,112.1143,112.1911,24810.0
2017-01-23 13:30:00,131.36,131.44,131.15,131.15,40007.0,112.174,112.2423,111.9947,111.9947,40007.0
2017-01-23 14:00:00,131.14,131.21,131.01,131.09,35896.0,111.9862,112.0459,111.8752,111.9435,35896.0
2017-01-23 14:30:00,131.1,131.32,131.07,131.32,38850.0,111.952,112.1399,111.9264,112.1399,38850.0
2017-01-23 15:00:00,131.28,131.42,131.26,131.34,101700.0,112.1057,112.2253,112.0886,112.157,101700.0
2017-01-23 15:30:00,131.31,131.46,131.27,131.43,117586.0,112.1313,112.2594,112.0972,112.2338,117586.0
2017-01-24 09:30:00,131.77,132.5,131.53,132.47,179507.0,112.5241,113.1475,112.3192,113.1219,179507.0
2017-01-24 10:00:00,132.44,132.82,132.29,132.79,71444.0,113.0963,113.4208,112.9682,113.3952,71444.0
2017-01-24 10:30:00,132.77,132.79,132.18,132.29,61966.0,113.3781,113.3952,112.8743,112.9682,61966.0
2017-01-24 11:00:00,132.28,132.33,131.62,131.62,75259.0,112.9597,113.0024,112.3961,112.3961,75259.0
2017-01-24 11:30:00,131.66,131.86,131.61,131.73,44638.0,112.4302,112.601,112.3875,112.49,44638.0
2017-01-24 12:00:00,131.75,132.02,131.72,131.98,47252.0,112.5071,112.7376,112.4815,112.7035,47252.0
2017-01-24 12:30:00,131.97,132.05,131.87,131.9,68312.0,112.6949,112.7633,112.6095,112.6352,68312.0
2017-01-24 13:00:00,131.9,131.95,131.78,131.86,50562.0,112.6352,112.6779,112.5327,112.601,50562.0
2017-01-24 13:30:00,131.88,132.08,131.87,131.96,52534.0,112.6181,112.7889,112.6095,112.6864,52534.0
2017-01-24 14:00:00,131.96,132.01,131.86,131.94,52941.0,112.6864,112.7291,112.601,112.6693,52941.0
2017-01-24 14:30:00,131.96,131.99,131.88,131.97,53581.0,112.6864,112.712,112.6181,112.6949,53581.0
2017-01-24 15:00:00,131.98,132.16,131.96,132.0,74042.0,112.7035,112.8572,112.6864,112.7206,74042.0
2017-01-24 15:30:00,132.0,132.05,131.91,131.94,155747.0,112.7206,112.7633,112.6437,112.6693,155747.0
2017-01-25 09:30:00,132.6,133.34,132.6,132.99,135890.0,113.2329,113.8648,113.2329,113.566,135890.0
2017-01-25 10:00:00,132.99,133.04,132.51,132.71,55831.0,113.566,113.6087,113.1561,113.3269,55831.0
2017-01-25 10:30:00,132.68,133.07,132.65,132.94,92655.0,113.3012,113.6343,113.2756,113.5233,92655.0
2017-01-25 11:00:00,132.95,133.08,132.78,132.84,50638.0,113.5318,113.6428,113.3866,113.4379,50638.0
2017-01-25 11:30:00,132.84,133.12,132.67,132.95,57022.0,113.4379,113.677,113.2927,113.5318,57022.0
2017-01-25 12:00:00,132.97,133.01,132.8,132.97,49028.0,113.5489,113.583,113.4037,113.5489,49028.0
2017-01-25 12:30:00,132.95,133.03,132.86,132.95,44372.0,113.5318,113.6001,113.4549,113.5318,44372.0
2017-01-25 13:00:00,132.93,133.01,132.89,132.94,41677.0,113.5147,113.583,113.4806,113.5233,41677.0
2017-01-25 13:30:00,132.95,133.0,132.85,132.98,40027.0,113.5318,113.5745,113.4464,113.5574,40027.0
2017-01-25 14:00:00,133.0,133.04,132.9,133.0,67217.0,113.5745,113.6087,113.4891,113.5745,67217.0
2017-01-25 14:30:00,133.0,133.04,132.81,132.83,47928.0,113.5745,113.6087,113.4123,113.4293,47928.0
2017-01-25 15:00:00,132.83,133.0,132.82,132.97,76707.0,113.4293,113.5745,113.4208,113.5489,76707.0
2017-01-25 15:30:00,132.96,133.14,132.89,133.07,164467.0,113.5403,113.6941,113.4806,113.6343,164467.0
2017-01-26 09:30:00,133.0,133.4,132.37,132.81,107084.0,113.5745,113.9161,113.0365,113.4123,107084.0
2017-01-26 10:00:00,132.8,133.1,132.75,133.05,31323.0,113.4037,113.6599,113.361,113.6172,31323.0
2017-01-26 10:30:00,133.07,133.21,132.79,132.96,48512.0,113.6343,113.7538,113.3952,113.5403,48512.0
2017-01-26 11:00:00,132.97,133.15,132.9,133.01,47365.0,113.5489,113.7026,113.4891,113.583,47365.0
2017-01-26 11:30:00,132.99,133.1,132.9,132.98,48062.0,113.566,113.6599,113.4891,113.5574,48062.0
2017-01-26 12:00:00,132.97,133.0,132.89,132.95,36866.0,113.5489,113.5745,113.4806,113.5318,36866.0
2017-01-26 12:30:00,132.96,133.02,132.87,132.97,33283.0,113.5403,113.5916,113.4635,113.5489,33283.0
2017-01-26 13:00:00,132.97,133.09,132.93,133.04,31908.0,113.5489,113.6514,113.5147,113.6087,31908.0
2017-01-26 13:30:00,133.05,133.17,133.01,133.17,30176.0,113.6172,113.7197,113.583,113.7197,30176.0
2017-01-26 14:00:00,133.16,133.21,132.97,132.99,66328.0,113.7111,113.7538,113.5489,113.566,66328.0
2017-01-26 14:30:00,132.99,133.04,132.9,132.96,60659.0,113.566,113.6087,113.4891,113.5403,60659.0
2017-01-26 15:00:00,132.96,133.04,132.77,133.04,46242.0,113.5403,113.6087,113.3781,113.6087,46242.0
2017-01-26 15:30:00,133.04,133.18,132.94,133.05,124265.0,113.6087,113.7282,113.5233,113.6172,124265.0
2017-01-27 09:30:00,133.19,133.27,132.41,132.6,72568.0,113.7367,113.8051,113.0707,113.2329,72568.0
2017-01-27 10:00:00,132.6,132.74,132.37,132.43,96231.0,113.2329,113.3525,113.0365,113.0878,96231.0
2017-01-27 10:30:00,132.44,132.58,132.34,132.4,45046.0,113.0963,113.2158,113.0109,113.0621,45046.0
2017-01-27 11:00:00,132.4,132.76,132.4,132.67,55313.0,113.0621,113.3696,113.0621,113.2927,55313.0
2017-01-27 11:30:00,132.68,132.96,132.65,132.96,46720.0,113.3012,113.5403,113.2756,113.5403,46720.0
2017-01-27 12:00:00,132.97,132.97,132.78,132.9,35932.0,113.5489,113.5489,113.3866,113.4891,35932.0
2017-01-27 12:30:00,132.91,133.06,132.8,133.0,32029.0,113.4976,113.6257,113.4037,113.5745,32029.0
2017-01-27 13:00:00,132.99,133.01,132.85,132.94,48935.0,113.566,113.583,113.4464,113.5233,48935.0
2017-01-27 13:30:00,132.94,133.01,132.93,133.0,18953.0,113.5233,113.583,113.5147,113.5745,18953.0
2017-01-27 14:00:00,132.97,133.12,132.94,133.0,38340.0,113.5489,113.677,113.5233,113.5745,38340.0
2017-01-27 14:30:00,133.01,133.14,132.99,133.09,51822.0,113.583,113.6941,113.566,113.6514,51822.0
2017-01-27 15:00:00,133.09,133.16,132.99,133.02,46887.0,113.6514,113.7111,113.566,113.5916,46887.0
2017-01-27 15:30:00,133.03,133.32,133.01,133.27,117151.0,113.6001,113.8478,113.583,113.8051,117151.0
2017-01-30 09:30:00,133.26,133.26,132.3,132.66,75751.0,113.7965,113.7965,112.9767,113.2842,75751.0
2017-01-30 10:00:00,132.61,132.75,132.34,132.38,76748.0,113.2415,113.361,113.0109,113.0451,76748.0
2017-01-30 10:30:00,132.37,132.45,132.03,132.13,69530.0,113.0365,113.1048,112.7462,112.8316,69530.0
2017-01-30 11:00:00,132.12,132.13,131.73,131.73,89214.0,112.823,112.8316,112.49,112.49,89214.0
2017-01-30 11:30:00,131.75,131.84,131.7,131.76,50383.0,112.5071,112.5839,112.4644,112.5156,50383.0
2017-01-30 12:00:00,131.75,131.77,131.46,131.47,58600.0,112.5071,112.5241,112.2594,112.268,58600.0
2017-01-30 12:30:00,131.47,131.47,131.2,131.23,66456.0,112.268,112.268,112.0374,112.063,66456.0
2017-01-30 13:00:00,131.23,131.51,131.23,131.51,47815.0,112.063,112.3021,112.063,112.3021,47815.0
2017-01-30 13:30:00,131.51,131.67,131.43,131.46,51359.0,112.3021,112.4388,112.2338,112.2594,51359.0
2017-01-30 14:00:00,131.47,131.79,131.44,131.77,52834.0,112.268,112.5412,112.2423,112.5241,52834.0
2017-01-30 14:30:00,131.77,131.84,131.64,131.8,62597.0,112.5241,112.5839,112.4131,112.5498,62597.0
2017-01-30 15:00:00,131.81,131.82,131.47,131.59,75871.0,112.5583,112.5668,112.268,112.3704,75871.0
2017-01-30 15:30:00,131.59,132.0,131.59,131.71,290674.0,112.3704,112.7206,112.3704,112.4729,290674.0
2017-01-31 09:30:00,131.15,132.0,131.08,131.25,181091.0,111.9947,112.7206,111.9349,112.0801,181091.0
2017-01-31 10:00:00,131.24,131.44,131.06,131.21,59743.0,112.0716,112.2423,111.9178,112.0459,59743.0
2017-01-31 10:30:00,131.15,131.25,130.85,130.93,42649.0,111.9947,112.0801,111.7385,111.8068,42649.0
2017-01-31 11:00:00,130.94,130.96,130.66,130.69,51109.0,111.8154,111.8325,111.5763,111.6019,51109.0
2017-01-31 11:30:00,130.7,130.89,130.54,130.79,46291.0,111.6104,111.7727,111.4738,111.6873,46291.0
2017-01-31 12:00:00,130.79,131.16,130.78,131.1,37516.0,111.6873,112.0032,111.6787,111.952,37516.0
2017-01-31 12:30:00,131.09,131.23,131.04,131.18,46142.0,111.9435,112.063,111.9008,112.0203,46142.0
2017-01-31 13:00:00,131.19,131.19,130.98,131.11,47546.0,112.0289,112.0289,111.8495,111.9605,47546.0
2017-01-31 13:30:00,131.13,131.15,130.8,130.88,48219.0,111.9776,111.9947,111.6958,111.7641,48219.0
2017-01-31 14:00:00,130.87,131.12,130.86,131.07,49089.0,111.7556,111.9691,111.7471,111.9264,49089.0
2017-01-31 14:30:00,131.06,131.13,130.93,131.12,48104.0,111.9178,111.9776,111.8068,111.9691,48104.0
2017-01-31 15:00:00,131.13,131.39,131.04,131.34,96330.0,111.9776,112.1997,111.9008,112.157,96330.0
2017-01-31 15:30:00,131.32,131.52,131.25,131.48,208704.0,112.1399,112.3107,112.0801,112.2765,208704.0
2017-02-01 09:30:00,128.87,129.36,127.15,129.0,702504.0,110.0477,110.4661,108.5789,110.1587,702504.0
2017-02-01 10:00:00,129.04,129.69,128.99,129.07,278708.0,110.1929,110.7479,110.1502,110.2185,278708.0
2017-02-01 10:30:00,129.05,129.14,128.74,128.81,236259.0,110.2014,110.2783,109.9367,109.9965,236259.0
2017-02-01 11:00:00,128.79,128.84,128.62,128.7,316055.0,109.9794,110.0221,109.8342,109.9025,316055.0
2017-02-01 11:30:00,128.68,128.91,128.38,128.46,128364.0,109.8855,110.0819,109.6293,109.6976,128364.0
2017-02-01 12:00:00,128.44,128.47,127.86,128.05,175559.0,109.6805,109.7061,109.1852,109.3475,175559.0
2017-02-01 12:30:00,128.04,128.33,127.98,128.25,123730.0,109.3389,109.5866,109.2877,109.5183,123730.0
2017-02-01 13:00:00,128.25,128.36,127.88,127.88,135974.0,109.5183,109.6122,109.2023,109.2023,135974.0
2017-02-01 13:30:00,127.92,128.16,127.87,127.92,123359.0,109.2365,109.4414,109.1938,109.2365,123359.0
2017-02-01 14:00:00,127.87,128.36,127.35,128.0,176208.0,109.1938,109.6122,108.7497,109.3048,176208.0
2017-02-01 14:30:00,127.99,128.12,127.79,128.06,120338.0,109.2962,109.4073,109.1255,109.356,120338.0
2017-02-01 15:00:00,128.09,128.88,128.06,128.88,153246.0,109.3816,110.0563,109.356,110.0563,153246.0
2017-02-01 15:30:00,128.89,129.09,128.46,128.49,365873.0,110.0648,110.2356,109.6976,109.7232,365873.0
2017-02-02 09:30:00,128.15,129.65,128.0,129.55,164259.0,109.4329,110.7138,109.3048,110.6284,164259.0
2017-02-02 10:00:00,129.5,130.07,129.48,130.04,110810.0,110.5857,111.0724,110.5686,111.0468,110810.0
2017-02-02 10:30:00,130.05,130.24,129.89,130.17,110599.0,111.0554,111.2176,110.9187,111.1578,110599.0
2017-02-02 11:00:00,130.19,130.32,129.9,129.92,102645.0,111.1749,111.2859,110.9273,110.9444,102645.0
2017-02-02 11:30:00,129.92,130.11,129.91,129.99,100194.0,110.9444,111.1066,110.9358,111.0041,100194.0
2017-02-02 12:00:00,129.99,130.1,129.94,129.95,54668.0,111.0041,111.0981,110.9614,110.97,54668.0
2017-02-02 12:30:00,129.94,130.2,129.93,130.17,49219.0,110.9614,111.1835,110.9529,111.1578,49219.0
2017-02-02 13:00:00,130.17,130.31,129.97,130.13,153568.0,111.1578,111.2774,110.9871,111.1237,153568.0
2017-02-02 13:30:00,130.14,130.67,130.13,130.56,80492.0,111.1322,111.5848,111.1237,111.4909,80492.0
2017-02-02 14:00:00,130.54,130.61,130.42,130.5,101431.0,111.4738,111.5336,111.3713,111.4396,101431.0
2017-02-02 14:30:00,130.5,130.77,130.48,130.76,137343.0,111.4396,111.6702,111.4226,111.6617,137343.0
2017-02-02 15:00:00,130.76,130.97,130.7,130.8,161843.0,111.6617,111.841,111.6104,111.6958,161843.0
2017-02-02 15:30:00,130.83,130.93,130.75,130.78,246130.0,111.7214,111.8068,111.6531,111.6787,246130.0
2017-02-03 09:30:00,132.0,132.26,130.95,131.24,116923.0,112.7206,112.9426,111.8239,112.0716,116923.0
2017-02-03 10:00:00,131.19,131.66,131.15,131.49,65683.0,112.0289,112.4302,111.9947,112.285,65683.0
2017-02-03 10:30:00,131.52,131.66,131.3,131.5,63888.0,112.3107,112.4302,112.1228,112.2936,63888.0
2017-02-03 11:00:00,131.51,132.09,131.5,131.76,127370.0,112.3021,112.7974,112.2936,112.5156,127370.0
2017-02-03 11:30:00,131.76,131.76,131.45,131.57,52972.0,112.5156,112.5156,112.2509,112.3534,52972.0
2017-02-03 12:00:00,131.58,131.59,131.15,131.16,73047.0,112.3619,112.3704,111.9947,112.0032,73047.0
2017-02-03 12:30:00,131.14,131.49,131.14,131.39,39186.0,111.9862,112.285,111.9862,112.1997,39186.0
2017-02-03 13:00:00,131.42,131.43,131.06,131.08,42271.0,112.2253,112.2338,111.9178,111.9349,42271.0
2017-02-03 13:30:00,131.11,131.25,131.07,131.1,58719.0,111.9605,112.0801,111.9264,111.952,58719.0
2017-02-03 14:00:00,131.09,131.21,130.98,131.07,46086.0,111.9435,112.0459,111.8495,111.9264,46086.0
2017-02-03 14:30:00,131.08,131.26,130.96,131.22,57043.0,111.9349,112.0886,111.8325,112.0545,57043.0
2017-02-03 15:00:00,131.2,131.34,131.04,131.3,90224.0,112.0374,112.157,111.9008,112.1228,90224.0
2017-02-03 15:30:00,131.31,131.62,131.21,131.27,212337.0,112.1313,112.3961,112.0459,112.0972,212337.0
2017-02-06 09:30:00,131.1,131.78,130.92,131.69,86400.0,111.952,112.5327,111.7983,112.4558,86400.0
2017-02-06 10:00:00,131.73,132.25,131.73,131.96,74524.0,112.49,112.934,112.49,112.6864,74524.0
2017-02-06 10:30:00,131.95,132.12,131.84,132.06,60911.0,112.6779,112.823,112.5839,112.7718,60911.0
2017-02-06 11:00:00,132.03,132.09,131.93,132.02,52573.0,112.7462,112.7974,112.6608,112.7376,52573.0
2017-02-06 11:30:00,132.04,132.07,131.83,131.97,45023.0,112.7547,112.7803,112.5754,112.6949,45023.0
2017-02-06 12:00:00,131.95,132.02,131.88,131.94,32691.0,112.6779,112.7376,112.6181,112.6693,32691.0
2017-02-06 12:30:00,131.95,131.95,131.66,131.71,42308.0,112.6779,112.6779,112.4302,112.4729,42308.0
2017-02-06 13:00:00,131.71,131.83,131.64,131.67,36550.0,112.4729,112.5754,112.4131,112.4388,36550.0
2017-02-06 13:30:00,131.66,131.77,131.63,131.7,46368.0,112.4302,112.5241,112.4046,112.4644,46368.0
2017-02-06 14:00:00,131.73,131.73,131.43,131.43,39552.0,112.49,112.49,112.2338,112.2338,39552.0
2017-02-06 14:30:00,131.47,131.5,131.33,131.4,32516.0,112.268,112.2936,112.1484,112.2082,32516.0
2017-02-06 15:00:00,131.4,131.49,131.31,131.35,56459.0,112.2082,112.285,112.1313,112.1655,56459.0
2017-02-06 15:30:00,131.35,131.44,131.31,131.41,117157.0,112.1655,112.2423,112.1313,112.2167,117157.0
2017-02-07 09:30:00,131.28,131.99,130.96,131.06,144841.0,112.1057,112.712,111.8325,111.9178,144841.0
2017-02-07 10:00:00,131.09,131.14,130.82,130.87,54810.0,111.9435,111.9862,111.7129,111.7556,54810.0
2017-02-07 10:30:00,130.88,130.89,130.59,130.64,97333.0,111.7641,111.7727,111.5165,111.5592,97333.0
2017-02-07 11:00:00,130.61,130.96,130.36,130.48,153401.0,111.5336,111.8325,111.3201,111.4226,153401.0
2017-02-07 11:30:00,130.49,130.74,130.39,130.67,97190.0,111.4311,111.6446,111.3457,111.5848,97190.0
2017-02-07 12:00:00,130.66,131.35,130.65,131.19,73780.0,111.5763,112.1655,111.5677,112.0289,73780.0
2017-02-07 12:30:00,131.21,131.24,130.92,130.93,41424.0,112.0459,112.0716,111.7983,111.8068,41424.0
2017-02-07 13:00:00,130.93,130.97,130.72,130.88,70859.0,111.8068,111.841,111.6275,111.7641,70859.0
2017-02-07 13:30:00,130.9,130.9,130.72,130.77,60544.0,111.7812,111.7812,111.6275,111.6702,60544.0
2017-02-07 14:00:00,130.76,130.78,130.56,130.74,59744.0,111.6617,111.6787,111.4909,111.6446,59744.0
2017-02-07 14:30:00,130.7,130.85,130.65,130.84,47952.0,111.6104,111.7385,111.5677,111.73,47952.0
2017-02-07 15:00:00,130.84,131.0,130.8,130.86,59026.0,111.73,111.8666,111.6958,111.7471,59026.0
2017-02-07 15:30:00,130.85,130.92,130.68,130.75,182309.0,111.7385,111.7983,111.5934,111.6531,182309.0
2017-02-08 09:30:00,130.55,130.87,130.17,130.87,60813.0,111.4823,111.7556,111.1578,111.7556,60813.0
2017-02-08 10:00:00,130.86,131.1,130.85,130.95,80220.0,111.7471,111.952,111.7385,111.8239,80220.0
2017-02-08 10:30:00,130.95,131.03,130.8,130.88,55291.0,111.8239,111.8922,111.6958,111.7641,55291.0
2017-02-08 11:00:00,130.83,131.19,130.83,131.06,58223.0,111.7214,112.0289,111.7214,111.9178,58223.0
2017-02-08 11:30:00,131.05,131.19,130.95,130.97,34214.0,111.9093,112.0289,111.8239,111.841,34214.0
2017-02-08 12:00:00,130.97,131.16,130.97,131.06,26940.0,111.841,112.0032,111.841,111.9178,26940.0
2017-02-08 12:30:00,131.03,131.03,130.87,130.9,36811.0,111.8922,111.8922,111.7556,111.7812,36811.0
2017-02-08 13:00:00,130.89,131.03,130.88,131.02,21922.0,111.7727,111.8922,111.7641,111.8837,21922.0
2017-02-08 13:30:00,131.0,131.1,130.93,130.98,29010.0,111.8666,111.952,111.8068,111.8495,29010.0
2017-02-08 14:00:00,131.0,131.02,130.85,130.94,38889.0,111.8666,111.8837,111.7385,111.8154,38889.0
2017-02-08 14:30:00,130.92,130.95,130.71,130.77,42178.0,111.7983,111.8239,111.619,111.6702,42178.0
2017-02-08 15:00:00,130.79,130.85,130.66,130.79,69343.0,111.6873,111.7385,111.5763,111.6873,69343.0
2017-02-08 15:30:00,130.78,130.92,130.67,130.84,122927.0,111.6787,111.7983,111.5848,111.73,122927.0
2017-02-09 09:30:00,131.2,131.49,130.68,131.44,57418.0,112.0374,112.285,111.5934,112.2423,57418.0
2017-02-09 10:00:00,131.42,131.62,131.18,131.42,22252.0,112.2253,112.3961,112.0203,112.2253,22252.0
2017-02-09 10:30:00,131.4,131.74,131.38,131.73,36082.0,112.2082,112.4985,112.1911,112.49,36082.0
2017-02-09 11:00:00,131.74,132.21,131.68,132.2,43339.0,112.4985,112.8999,112.4473,112.8913,43339.0
2017-02-09 11:30:00,132.16,132.17,131.82,131.86,48283.0,112.8572,112.8657,112.5668,112.601,48283.0
2017-02-09 12:00:00,131.83,131.98,131.75,131.78,30064.0,112.5754,112.7035,112.5071,112.5327,30064.0
2017-02-09 12:30:00,131.8,131.91,131.78,131.84,21051.0,112.5498,112.6437,112.5327,112.5839,21051.0
2017-02-09 13:00:00,131.81,131.91,131.78,131.88,31507.0,112.5583,112.6437,112.5327,112.6181,31507.0
2017-02-09 13:30:00,131.85,132.05,131.8,132.05,59810.0,112.5925,112.7633,112.5498,112.7633,59810.0
2017-02-09 14:00:00,132.05,132.1,131.97,132.05,29667.0,112.7633,112.806,112.6949,112.7633,29667.0
2017-02-09 14:30:00,132.04,132.19,131.97,132.05,32638.0,112.7547,112.8828,112.6949,112.7633,32638.0
2017-02-09 15:00:00,132.06,132.13,131.92,131.94,68493.0,112.7718,112.8316,112.6522,112.6693,68493.0
2017-02-09 15:30:00,131.93,131.97,131.81,131.9,131350.0,112.6608,112.6949,112.5583,112.6352,131350.0
2017-02-10 09:30:00,132.2,132.2,131.74,131.78,50647.0,112.8913,112.8913,112.4985,112.5327,50647.0
2017-02-10 10:00:00,131.77,132.54,131.76,132.51,41675.0,112.5241,113.1817,112.5156,113.1561,41675.0
2017-02-10 10:30:00,132.5,132.7,132.46,132.63,44895.0,113.1475,113.3183,113.1134,113.2585,44895.0
2017-02-10 11:00:00,132.6,132.65,132.5,132.56,45649.0,113.2329,113.2756,113.1475,113.1988,45649.0
2017-02-10 11:30:00,132.56,132.8,132.54,132.7,32766.0,113.1988,113.4037,113.1817,113.3183,32766.0
2017-02-10 12:00:00,132.73,132.85,132.65,132.84,22254.0,113.3439,113.4464,113.2756,113.4379,22254.0
2017-02-10 12:30:00,132.81,132.93,132.78,132.86,26005.0,113.4123,113.5147,113.3866,113.4549,26005.0
2017-02-10 13:00:00,132.87,133.06,132.82,132.97,42425.0,113.4635,113.6257,113.4208,113.5489,42425.0
2017-02-10 13:30:00,132.95,133.18,132.95,133.08,74154.0,113.5318,113.7282,113.5318,113.6428,74154.0
2017-02-10 14:00:00,133.1,133.21,133.01,133.14,37817.0,113.6599,113.7538,113.583,113.6941,37817.0
2017-02-10 14:30:00,133.11,133.13,132.96,132.99,41363.0,113.6684,113.6855,113.5403,113.566,41363.0
2017-02-10 15:00:00,132.99,133.08,132.91,132.92,38007.0,113.566,113.6428,113.4976,113.5062,38007.0
2017-02-10 15:30:00,132.92,132.99,132.74,132.76,86277.0,113.5062,113.566,113.3525,113.3696,86277.0
2017-02-13 09:30:00,132.95,133.16,132.25,133.07,85356.0,113.5318,113.7111,112.934,113.6343,85356.0
2017-02-13 10:00:00,133.15,133.36,133.02,133.27,35222.0,113.7026,113.8819,113.5916,113.8051,35222.0
2017-02-13 10:30:00,133.28,133.49,133.28,133.46,43598.0,113.8136,113.9929,113.8136,113.9673,43598.0
2017-02-13 11:00:00,133.46,133.69,133.34,133.67,51732.0,113.9673,114.1637,113.8648,114.1466,51732.0
2017-02-13 11:30:00,133.67,133.81,133.59,133.59,112643.0,114.1466,114.2662,114.0783,114.0783,112643.0
2017-02-13 12:00:00,133.62,133.7,133.55,133.61,27485.0,114.1039,114.1723,114.0442,114.0954,27485.0
2017-02-13 12:30:00,133.59,133.67,133.42,133.47,47894.0,114.0783,114.1466,113.9332,113.9759,47894.0
2017-02-13 13:00:00,133.48,133.77,133.44,133.75,30635.0,113.9844,114.232,113.9502,114.215,30635.0
2017-02-13 13:30:00,133.79,133.96,133.72,133.79,29222.0,114.2491,114.3943,114.1893,114.2491,29222.0
2017-02-13 14:00:00,133.82,133.86,133.7,133.78,36406.0,114.2747,114.3089,114.1723,114.2406,36406.0
2017-02-13 14:30:00,133.77,133.86,133.67,133.69,40555.0,114.232,114.3089,114.1466,114.1637,40555.0
2017-02-13 15:00:00,133.71,133.77,133.56,133.69,46939.0,114.1808,114.232,114.0527,114.1637,46939.0
2017-02-13 15:30:00,133.69,133.96,133.62,133.8,106426.0,114.1637,114.3943,114.1039,114.2577,106426.0
2017-02-14 09:30:00,133.86,133.9,133.35,133.52,56333.0,114.3089,114.343,113.8734,114.0186,56333.0
2017-02-14 10:00:00,133.43,133.85,133.43,133.51,37892.0,113.9417,114.3004,113.9417,114.01,37892.0
2017-02-14 10:30:00,133.5,133.57,133.11,133.25,83679.0,114.0015,114.0612,113.6684,113.788,83679.0
2017-02-14 11:00:00,133.26,133.5,132.97,133.39,50984.0,113.7965,114.0015,113.5489,113.9075,50984.0
2017-02-14 11:30:00,133.4,133.58,133.24,133.56,49933.0,113.9161,114.0698,113.7794,114.0527,49933.0
2017-02-14 12:00:00,133.56,133.71,133.52,133.66,31943.0,114.0527,114.1808,114.0186,114.1381,31943.0
2017-02-14 12:30:00,133.63,133.95,133.63,133.92,24574.0,114.1125,114.3857,114.1125,114.3601,24574.0
2017-02-14 13:00:00,133.87,133.98,133.76,133.9,39241.0,114.3174,114.4114,114.2235,114.343,39241.0
2017-02-14 13:30:00,133.91,134.05,133.83,134.01,39437.0,114.3516,114.4711,114.2833,114.437,39437.0
2017-02-14 14:00:00,133.98,134.16,133.96,133.98,27803.0,114.4114,114.5651,114.3943,114.4114,27803.0
2017-02-14 14:30:00,133.98,133.98,133.65,133.72,42778.0,114.4114,114.4114,114.1296,114.1893,42778.0
2017-02-14 15:00:00,133.71,133.84,133.65,133.79,45536.0,114.1808,114.2918,114.1296,114.2491,45536.0
2017-02-14 15:30:00,133.79,134.05,133.74,133.99,126469.0,114.2491,114.4711,114.2064,114.4199,126469.0
2017-02-15 09:30:00,133.99,134.12,133.61,133.81,43229.0,114.4199,114.5309,114.0954,114.2662,43229.0
2017-02-15 10:00:00,133.75,133.93,133.67,133.9,33985.0,114.215,114.3687,114.1466,114.343,33985.0
2017-02-15 10:30:00,133.9,134.23,133.82,134.08,62969.0,114.343,114.6249,114.2747,114.4968,62969.0
2017-02-15 11:00:00,134.08,134.16,133.94,134.01,47303.0,114.4968,114.5651,114.3772,114.437,47303.0
2017-02-15 11:30:00,134.02,134.02,133.59,133.62,48689.0,114.4455,114.4455,114.0783,114.1039,48689.0
2017-02-15 12:00:00,133.62,133.71,133.55,133.61,42137.0,114.1039,114.1808,114.0442,114.0954,42137.0
2017-02-15 12:30:00,133.58,133.78,133.52,133.74,37961.0,114.0698,114.2406,114.0186,114.2064,37961.0
2017-02-15 13:00:00,133.74,133.94,133.74,133.89,24827.0,114.2064,114.3772,114.2064,114.3345,24827.0
2017-02-15 13:30:00,133.88,134.17,133.88,134.12,42943.0,114.326,114.5736,114.326,114.5309,42943.0
2017-02-15 14:00:00,134.1,134.14,133.95,134.09,40791.0,114.5138,114.548,114.3857,114.5053,40791.0
2017-02-15 14:30:00,134.08,134.22,134.04,134.19,28892.0,114.4968,114.6163,114.4626,114.5907,28892.0
2017-02-15 15:00:00,134.21,134.51,134.11,134.44,50318.0,114.6078,114.864,114.5224,114.8042,50318.0
2017-02-15 15:30:00,134.43,134.55,134.37,134.46,115170.0,114.7956,114.8981,114.7444,114.8213,115170.0
2017-02-16 09:30:00,134.3,134.75,134.1,134.65,55895.0,114.6846,115.0689,114.5138,114.9835,55895.0
2017-02-16 10:00:00,134.61,134.88,134.54,134.77,31103.0,114.9493,115.1799,114.8896,115.086,31103.0
2017-02-16 10:30:00,134.81,135.0,134.59,134.81,59719.0,115.1201,115.2824,114.9323,115.1201,59719.0
2017-02-16 11:00:00,134.82,135.14,134.66,135.04,90307.0,115.1287,115.4019,114.992,115.3165,90307.0
2017-02-16 11:30:00,135.04,135.11,134.85,134.96,152245.0,115.3165,115.3763,115.1543,115.2482,152245.0
2017-02-16 12:00:00,134.99,135.04,134.81,134.93,38316.0,115.2738,115.3165,115.1201,115.2226,38316.0
2017-02-16 12:30:00,134.94,135.11,134.93,134.97,32509.0,115.2312,115.3763,115.2226,115.2568,32509.0
2017-02-16 13:00:00,134.96,135.04,134.83,135.01,61955.0,115.2482,115.3165,115.1372,115.2909,61955.0
2017-02-16 13:30:00,135.01,135.2,134.99,135.19,46222.0,115.2909,115.4532,115.2738,115.4446,46222.0
2017-02-16 14:00:00,135.19,135.32,135.11,135.22,100996.0,115.4446,115.5556,115.3763,115.4703,100996.0
2017-02-16 14:30:00,135.21,135.27,135.03,135.16,61236.0,115.4617,115.513,115.308,115.419,61236.0
2017-02-16 15:00:00,135.17,135.52,135.15,135.44,79257.0,115.4276,115.7264,115.4105,115.6581,79257.0
2017-02-16 15:30:00,135.45,135.74,135.36,135.73,201333.0,115.6667,115.9143,115.5898,115.9058,201333.0
2017-02-17 09:30:00,135.27,135.64,135.0,135.14,201726.0,115.513,115.8289,115.2824,115.4019,201726.0
2017-02-17 10:00:00,135.16,135.26,134.87,135.06,67886.0,115.419,115.5044,115.1714,115.3336,67886.0
2017-02-17 10:30:00,135.08,135.28,134.74,135.2,62697.0,115.3507,115.5215,115.0604,115.4532,62697.0
2017-02-17 11:00:00,135.18,135.45,135.13,135.44,55399.0,115.4361,115.6667,115.3934,115.6581,55399.0
2017-02-17 11:30:00,135.41,135.59,135.37,135.46,36434.0,115.6325,115.7862,115.5983,115.6752,36434.0
2017-02-17 12:00:00,135.48,135.59,135.38,135.56,26908.0,115.6923,115.7862,115.6069,115.7606,26908.0
2017-02-17 12:30:00,135.54,135.6,135.46,135.57,35541.0,115.7435,115.7948,115.6752,115.7691,35541.0
2017-02-17 13:00:00,135.57,135.59,135.44,135.47,60415.0,115.7691,115.7862,115.6581,115.6837,60415.0
2017-02-17 13:30:00,135.47,135.72,135.45,135.7,36756.0,115.6837,115.8972,115.6667,115.8801,36756.0
2017-02-17 14:00:00,135.69,135.92,135.55,135.89,80207.0,115.8716,116.068,115.7521,116.0424,80207.0
2017-02-17 14:30:00,135.88,136.0,135.75,135.86,83516.0,116.0339,116.1363,115.9228,116.0168,83516.0
2017-02-17 15:00:00,135.83,136.13,135.82,136.03,99705.0,115.9912,116.2473,115.9826,116.1619,99705.0
2017-02-17 15:30:00,136.04,136.25,136.01,136.17,168515.0,116.1705,116.3498,116.1449,116.2815,168515.0
2017-02-21 09:30:00,136.04,136.29,135.12,135.69,123259.0,116.1705,116.384,115.3849,115.8716,123259.0
2017-02-21 10:00:00,135.69,136.16,135.63,136.16,93641.0,115.8716,116.273,115.8204,116.273,93641.0
2017-02-21 10:30:00,136.12,136.42,136.01,136.27,41328.0,116.2388,116.495,116.1449,116.3669,41328.0
2017-02-21 11:00:00,136.28,136.37,136.03,136.12,43177.0,116.3754,116.4523,116.1619,116.2388,43177.0
2017-02-21 11:30:00,136.14,136.25,135.99,136.16,74120.0,116.2559,116.3498,116.1278,116.273,74120.0
2017-02-21 12:00:00,136.15,136.19,136.0,136.14,49975.0,116.2644,116.2986,116.1363,116.2559,49975.0
2017-02-21 12:30:00,136.12,136.23,135.93,135.93,22414.0,116.2388,116.3327,116.0766,116.0766,22414.0
2017-02-21 13:00:00,135.95,136.17,135.9,136.16,23723.0,116.0936,116.2815,116.0509,116.273,23723.0
2017-02-21 13:30:00,136.15,136.24,136.05,136.18,38116.0,116.2644,116.3413,116.179,116.29,38116.0
2017-02-21 14:00:00,136.18,136.45,136.18,136.45,33498.0,116.29,116.5206,116.29,116.5206,33498.0
2017-02-21 14:30:00,136.42,136.73,136.35,136.64,64646.0,116.495,116.7597,116.4352,116.6829,64646.0
2017-02-21 15:00:00,136.64,136.84,136.64,136.83,65771.0,116.6829,116.8536,116.6829,116.8451,65771.0
2017-02-21 15:30:00,136.82,136.87,136.64,136.72,200306.0,116.8366,116.8793,116.6829,116.7512,200306.0
2017-02-22 09:30:00,136.0,137.25,135.49,137.21,96427.0,116.1363,117.2038,115.7008,117.1696,96427.0
2017-02-22 10:00:00,137.22,137.78,137.22,137.77,83567.0,117.1781,117.6564,117.1781,117.6478,83567.0
2017-02-22 10:30:00,137.78,137.88,137.46,137.51,79862.0,117.6564,117.7417,117.3831,117.4258,79862.0
2017-02-22 11:00:00,137.5,137.64,137.4,137.54,53888.0,117.4172,117.5368,117.3319,117.4514,53888.0
2017-02-22 11:30:00,137.51,137.52,137.15,137.31,62910.0,117.4258,117.4343,117.1184,117.255,62910.0
2017-02-22 12:00:00,137.3,137.42,137.19,137.25,27591.0,117.2465,117.3489,117.1525,117.2038,27591.0
2017-02-22 12:30:00,137.27,137.3,137.13,137.13,31126.0,117.2208,117.2465,117.1013,117.1013,31126.0
2017-02-22 13:00:00,137.19,137.24,137.11,137.24,28916.0,117.1525,117.1952,117.0842,117.1952,28916.0
2017-02-22 13:30:00,137.22,137.54,137.22,137.52,38236.0,117.1781,117.4514,117.1781,117.4343,38236.0
2017-02-22 14:00:00,137.52,137.55,137.2,137.33,45894.0,117.4343,117.4599,117.1611,117.2721,45894.0
2017-02-22 14:30:00,137.36,137.8,137.32,137.64,72807.0,117.2977,117.6734,117.2635,117.5368,72807.0
2017-02-22 15:00:00,137.63,137.91,137.57,137.78,73170.0,117.5283,117.7674,117.477,117.6564,73170.0
2017-02-22 15:30:00,137.74,137.81,137.65,137.72,131983.0,117.6222,117.682,117.5453,117.6051,131983.0
2017-02-23 09:30:00,138.0,138.1,137.65,138.06,49274.0,117.8442,117.9296,117.5453,117.8955,49274.0
2017-02-23 10:00:00,138.06,138.31,137.86,138.29,67642.0,117.8955,118.1089,117.7247,118.0919,67642.0
2017-02-23 10:30:00,138.28,138.29,137.97,138.08,40402.0,118.0833,118.0919,117.8186,117.9125,40402.0
2017-02-23 11:00:00,138.11,138.33,137.85,138.29,43686.0,117.9382,118.126,117.7161,118.0919,43686.0
2017-02-23 11:30:00,138.23,138.52,138.23,138.38,26333.0,118.0406,118.2883,118.0406,118.1687,26333.0
2017-02-23 12:00:00,138.43,138.58,138.3,138.37,29385.0,118.2114,118.3395,118.1004,118.1602,29385.0
2017-02-23 12:30:00,138.34,138.47,138.27,138.37,21803.0,118.1346,118.2456,118.0748,118.1602,21803.0
2017-02-23 13:00:00,138.34,138.37,138.28,138.29,18152.0,118.1346,118.1602,118.0833,118.0919,18152.0
2017-02-23 13:30:00,138.3,138.59,138.3,138.54,32435.0,118.1004,118.348,118.1004,118.3053,32435.0
2017-02-23 14:00:00,138.56,138.76,138.54,138.73,61721.0,118.3224,118.4932,118.3053,118.4676,61721.0
2017-02-23 14:30:00,138.73,139.01,138.69,139.0,60776.0,118.4676,118.7067,118.4334,118.6982,60776.0
2017-02-23 15:00:00,138.98,139.3,138.95,139.01,85472.0,118.6811,118.9543,118.6555,118.7067,85472.0
2017-02-23 15:30:00,139.0,139.1,138.86,139.01,145641.0,118.6982,118.7836,118.5786,118.7067,145641.0
2017-02-24 09:30:00,138.48,139.35,138.24,139.24,103537.0,118.2541,118.997,118.0492,118.9031,103537.0
2017-02-24 10:00:00,139.25,139.34,138.82,138.82,55999.0,118.9116,118.9885,118.5445,118.5445,55999.0
2017-02-24 10:30:00,138.82,138.84,138.63,138.65,46436.0,118.5445,118.5615,118.3822,118.3993,46436.0
2017-02-24 11:00:00,138.66,138.67,138.15,138.2,80434.0,118.4078,118.4164,117.9723,118.015,80434.0
2017-02-24 11:30:00,138.25,138.29,138.07,138.15,23264.0,118.0577,118.0919,117.904,117.9723,23264.0
2017-02-24 12:00:00,138.15,138.35,138.08,138.29,28013.0,117.9723,118.1431,117.9125,118.0919,28013.0
2017-02-24 12:30:00,138.28,138.31,138.02,138.06,43163.0,118.0833,118.1089,117.8613,117.8955,43163.0
2017-02-24 13:00:00,138.06,138.1,137.89,137.94,20339.0,117.8955,117.9296,117.7503,117.793,20339.0
2017-02-24 13:30:00,137.95,138.03,137.86,137.96,24947.0,117.8015,117.8698,117.7247,117.8101,24947.0
2017-02-24 14:00:00,137.97,137.99,137.78,137.91,20956.0,117.8186,117.8357,117.6564,117.7674,20956.0
2017-02-24 14:30:00,137.86,137.94,137.74,137.88,33506.0,117.7247,117.793,117.6222,117.7417,33506.0
2017-02-24 15:00:00,137.88,138.07,137.8,138.04,45568.0,117.7417,117.904,117.6734,117.8784,45568.0
2017-02-24 15:30:00,138.06,138.41,138.03,138.4,109571.0,117.8955,118.1943,117.8698,118.1858,109571.0
2017-02-27 09:30:00,138.2,138.65,137.83,138.08,110411.0,118.015,118.3993,117.699,117.9125,110411.0
2017-02-27 10:00:00,138.02,138.14,137.7,137.85,41788.0,117.8613,117.9638,117.588,117.7161,41788.0
2017-02-27 10:30:00,137.91,137.95,137.53,137.53,31180.0,117.7674,117.8015,117.4429,117.4429,31180.0
2017-02-27 11:00:00,137.5,137.6,137.18,137.26,68969.0,117.4172,117.5026,117.144,117.2123,68969.0
2017-02-27 11:30:00,137.31,137.57,137.21,137.48,29867.0,117.255,117.477,117.1696,117.4002,29867.0
2017-02-27 12:00:00,137.51,137.75,137.44,137.71,32445.0,117.4258,117.6307,117.366,117.5966,32445.0
2017-02-27 12:30:00,137.67,137.75,137.37,137.44,28451.0,117.5624,117.6307,117.3062,117.366,28451.0
2017-02-27 13:00:00,137.47,137.65,137.47,137.59,29949.0,117.3916,117.5453,117.3916,117.4941,29949.0
2017-02-27 13:30:00,137.61,137.67,137.42,137.52,43539.0,117.5112,117.5624,117.3489,117.4343,43539.0
2017-02-27 14:00:00,137.52,137.62,137.43,137.57,31384.0,117.4343,117.5197,117.3575,117.477,31384.0
2017-02-27 14:30:00,137.57,137.6,137.48,137.54,30957.0,117.477,117.5026,117.4002,117.4514,30957.0
2017-02-27 15:00:00,137.53,137.59,137.45,137.56,44462.0,117.4429,117.4941,117.3745,117.4685,44462.0
2017-02-27 15:30:00,137.55,137.75,137.54,137.63,103027.0,117.4599,117.6307,117.4514,117.5283,103027.0
2017-02-28 09:30:00,136.87,138.17,136.69,138.02,121896.0,116.8793,117.9894,116.7256,117.8613,121896.0
2017-02-28 10:00:00,138.02,138.28,137.91,137.99,35249.0,117.8613,118.0833,117.7674,117.8357,35249.0
2017-02-28 10:30:00,138.01,138.17,137.99,138.0,34757.0,117.8528,117.9894,117.8357,117.8442,34757.0
2017-02-28 11:00:00,137.99,138.1,137.91,137.96,34139.0,117.8357,117.9296,117.7674,117.8101,34139.0
2017-02-28 11:30:00,137.99,138.0,137.75,137.99,33390.0,117.8357,117.8442,117.6307,117.8357,33390.0
2017-02-28 12:00:00,137.92,137.93,137.57,137.62,33410.0,117.7759,117.7844,117.477,117.5197,33410.0
2017-02-28 12:30:00,137.65,137.88,137.61,137.84,32260.0,117.5453,117.7417,117.5112,117.7076,32260.0
2017-02-28 13:00:00,137.85,138.21,137.85,138.16,85337.0,117.7161,118.0235,117.7161,117.9808,85337.0
2017-02-28 13:30:00,138.17,138.31,138.13,138.3,50822.0,117.9894,118.1089,117.9552,118.1004,50822.0
2017-02-28 14:00:00,138.28,138.35,138.03,138.25,28479.0,118.0833,118.1431,117.8698,118.0577,28479.0
2017-02-28 14:30:00,138.23,138.34,138.15,138.32,70232.0,118.0406,118.1346,117.9723,118.1175,70232.0
2017-02-28 15:00:00,138.33,138.51,138.2,138.24,53631.0,118.126,118.2797,118.015,118.0492,53631.0
2017-02-28 15:30:00,138.23,138.3,138.0,138.17,224009.0,118.0406,118.1004,117.8442,117.9894,224009.0
2017-03-01 09:30:00,139.11,139.2,138.05,138.83,159523.0,118.7921,118.8689,117.8869,118.553,159523.0
2017-03-01 10:00:00,138.93,139.28,138.7,139.13,52601.0,118.6384,118.9373,118.442,118.8092,52601.0
2017-03-01 10:30:00,139.13,139.22,138.92,139.02,71062.0,118.8092,118.886,118.6298,118.7152,71062.0
2017-03-01 11:00:00,139.01,139.55,139.0,139.55,62522.0,118.7067,119.1678,118.6982,119.1678,62522.0
2017-03-01 11:30:00,139.48,139.74,139.4,139.69,53240.0,119.1081,119.3301,119.0397,119.2874,53240.0
2017-03-01 12:00:00,139.69,140.28,139.69,140.26,69740.0,119.2874,119.7912,119.2874,119.7741,69740.0
2017-03-01 12:30:00,140.23,140.23,139.95,140.08,52310.0,119.7485,119.7485,119.5094,119.6204,52310.0
2017-03-01 13:00:00,140.08,140.49,140.07,140.29,96423.0,119.6204,119.9705,119.6119,119.7997,96423.0
2017-03-01 13:30:00,140.31,140.49,140.21,140.31,45064.0,119.8168,119.9705,119.7314,119.8168,45064.0
2017-03-01 14:00:00,140.29,140.49,140.08,140.33,57312.0,119.7997,119.9705,119.6204,119.8339,57312.0
2017-03-01 14:30:00,140.33,140.41,140.1,140.28,64739.0,119.8339,119.9022,119.6375,119.7912,64739.0
2017-03-01 15:00:00,140.25,140.37,140.18,140.2,56015.0,119.7656,119.8681,119.7058,119.7229,56015.0
2017-03-01 15:30:00,140.21,140.56,140.19,140.38,182037.0,119.7314,120.0303,119.7144,119.8766,182037.0
2017-03-02 09:30:00,139.67,140.32,139.67,139.8,73898.0,119.2703,119.8254,119.2703,119.3813,73898.0
2017-03-02 10:00:00,139.84,139.84,139.43,139.72,36116.0,119.4155,119.4155,119.0654,119.313,36116.0
2017-03-02 10:30:00,139.74,139.74,139.33,139.35,46476.0,119.3301,119.3301,118.98,118.997,46476.0
2017-03-02 11:00:00,139.32,139.34,138.93,138.93,55373.0,118.9714,118.9885,118.6384,118.6384,55373.0
2017-03-02 11:30:00,138.93,139.02,138.77,138.91,45526.0,118.6384,118.7152,118.5018,118.6213,45526.0
2017-03-02 12:00:00,138.95,138.98,138.82,138.84,35403.0,118.6555,118.6811,118.5445,118.5615,35403.0
2017-03-02 12:30:00,138.84,139.02,138.82,139.0,26810.0,118.5615,118.7152,118.5445,118.6982,26810.0
2017-03-02 13:00:00,139.0,139.09,138.95,139.0,39142.0,118.6982,118.775,118.6555,118.6982,39142.0
2017-03-02 13:30:00,139.0,139.01,138.88,138.98,33588.0,118.6982,118.7067,118.5957,118.6811,33588.0
2017-03-02 14:00:00,138.97,139.01,138.84,138.88,37056.0,118.6725,118.7067,118.5615,118.5957,37056.0
2017-03-02 14:30:00,138.87,139.08,138.84,138.99,51008.0,118.5871,118.7665,118.5615,118.6896,51008.0
2017-03-02 15:00:00,138.98,139.0,138.68,138.73,85488.0,118.6811,118.6982,118.4249,118.4676,85488.0
2017-03-02 15:30:00,138.74,138.82,138.39,138.39,197112.0,118.4761,118.5445,118.1773,118.1773,197112.0
2017-03-03 09:30:00,138.35,138.73,137.93,137.94,75887.0,118.1431,118.4676,117.7844,117.793,75887.0
2017-03-03 10:00:00,137.92,138.46,137.88,138.25,95549.0,117.7759,118.237,117.7417,118.0577,95549.0
2017-03-03 10:30:00,138.22,138.23,137.98,138.04,58168.0,118.0321,118.0406,117.8271,117.8784,58168.0
2017-03-03 11:00:00,138.03,138.18,137.78,137.81,61233.0,117.8698,117.9979,117.6564,117.682,61233.0
2017-03-03 11:30:00,137.83,138.0,137.64,137.97,63004.0,117.699,117.8442,117.5368,117.8186,63004.0
2017-03-03 12:00:00,137.98,138.33,137.97,138.24,36379.0,117.8271,118.126,117.8186,118.0492,36379.0
2017-03-03 12:30:00,138.22,138.28,138.09,138.21,24569.0,118.0321,118.0833,117.9211,118.0235,24569.0
2017-03-03 13:00:00,138.18,138.47,138.15,138.25,52762.0,117.9979,118.2456,117.9723,118.0577,52762.0
2017-03-03 13:30:00,138.29,138.57,138.26,138.44,40564.0,118.0919,118.331,118.0662,118.22,40564.0
2017-03-03 14:00:00,138.43,138.6,138.32,138.38,44874.0,118.2114,118.3566,118.1175,118.1687,44874.0
2017-03-03 14:30:00,138.38,138.52,138.34,138.49,63326.0,118.1687,118.2883,118.1346,118.2626,63326.0
2017-03-03 15:00:00,138.48,138.55,138.35,138.53,53605.0,118.2541,118.3139,118.1431,118.2968,53605.0
2017-03-03 15:30:00,138.52,138.69,138.47,138.64,195070.0,118.2883,118.4334,118.2456,118.3907,195070.0
2017-03-06 09:30:00,137.92,138.38,137.59,137.95,132785.0,117.7759,118.1687,117.4941,117.8015,132785.0
2017-03-06 10:00:00,137.91,138.08,137.82,137.85,65164.0,117.7674,117.9125,117.6905,117.7161,65164.0
2017-03-06 10:30:00,137.86,137.89,137.56,137.68,51499.0,117.7247,117.7503,117.4685,117.571,51499.0
2017-03-06 11:00:00,137.69,137.92,137.66,137.87,41396.0,117.5795,117.7759,117.5539,117.7332,41396.0
2017-03-06 11:30:00,137.87,137.96,137.76,137.88,35438.0,117.7332,117.8101,117.6393,117.7417,35438.0
2017-03-06 12:00:00,137.85,138.08,137.84,138.05,52383.0,117.7161,117.9125,117.7076,117.8869,52383.0
2017-03-06 12:30:00,138.06,138.14,138.0,138.09,53503.0,117.8955,117.9638,117.8442,117.9211,53503.0
2017-03-06 13:00:00,138.07,138.11,137.99,138.01,37473.0,117.904,117.9382,117.8357,117.8528,37473.0
2017-03-06 13:30:00,138.0,138.03,137.73,137.82,44518.0,117.8442,117.8698,117.6137,117.6905,44518.0
2017-03-06 14:00:00,137.83,137.98,137.76,137.93,50516.0,117.699,117.8271,117.6393,117.7844,50516.0
2017-03-06 14:30:00,137.93,138.02,137.91,137.99,46244.0,117.7844,117.8613,117.7674,117.8357,46244.0
2017-03-06 15:00:00,137.99,138.0,137.91,137.92,80937.0,117.8357,117.8442,117.7674,117.7759,80937.0
2017-03-06 15:30:00,137.91,138.01,137.66,137.68,148536.0,117.7674,117.8528,117.5539,117.571,148536.0
2017-03-07 09:30:00,137.3,137.77,136.94,137.07,55046.0,117.2465,117.6478,116.939,117.0501,55046.0
2017-03-07 10:00:00,137.04,137.6,137.01,137.5,42047.0,117.0244,117.5026,116.9988,117.4172,42047.0
2017-03-07 10:30:00,137.51,137.57,137.1,137.14,34350.0,117.4258,117.477,117.0757,117.1098,34350.0
2017-03-07 11:00:00,137.17,137.39,137.16,137.24,44340.0,117.1354,117.3233,117.1269,117.1952,44340.0
2017-03-07 11:30:00,137.23,137.56,137.23,137.54,32214.0,117.1867,117.4685,117.1867,117.4514,32214.0
2017-03-07 12:00:00,137.53,137.56,137.32,137.32,46596.0,117.4429,117.4685,117.2635,117.2635,46596.0
2017-03-07 12:30:00,137.32,137.47,137.28,137.47,54737.0,117.2635,117.3916,117.2294,117.3916,54737.0
2017-03-07 13:00:00,137.46,137.48,137.35,137.43,26849.0,117.3831,117.4002,117.2892,117.3575,26849.0
2017-03-07 13:30:00,137.43,137.53,137.36,137.41,29362.0,117.3575,117.4429,117.2977,117.3404,29362.0
2017-03-07 14:00:00,137.4,137.43,137.34,137.36,53403.0,117.3319,117.3575,117.2806,117.2977,53403.0
2017-03-07 14:30:00,137.37,137.45,137.31,137.39,103108.0,117.3062,117.3745,117.255,117.3233,103108.0
2017-03-07 15:00:00,137.39,137.68,137.34,137.58,138019.0,117.3233,117.571,117.2806,117.4856,138019.0
2017-03-07 15:30:00,137.58,137.63,137.27,137.37,119850.0,117.4856,117.5283,117.2208,117.3062,119850.0
2017-03-08 09:30:00,137.9,138.38,137.5,137.61,92171.0,117.7588,118.1687,117.4172,117.5112,92171.0
2017-03-08 10:00:00,137.6,137.63,137.07,137.11,59466.0,117.5026,117.5283,117.0501,117.0842,59466.0
2017-03-08 10:30:00,137.09,137.27,137.02,137.06,29898.0,117.0671,117.2208,117.0074,117.0415,29898.0
2017-03-08 11:00:00,137.07,137.31,136.79,137.27,49012.0,117.0501,117.255,116.8109,117.2208,49012.0
2017-03-08 11:30:00,137.28,137.38,137.1,137.21,42924.0,117.2294,117.3148,117.0757,117.1696,42924.0
2017-03-08 12:00:00,137.21,137.42,137.19,137.38,68583.0,117.1696,117.3489,117.1525,117.3148,68583.0
2017-03-08 12:30:00,137.36,137.39,137.25,137.32,29510.0,117.2977,117.3233,117.2038,117.2635,29510.0
2017-03-08 13:00:00,137.31,137.42,137.27,137.38,35839.0,117.255,117.3489,117.2208,117.3148,35839.0
2017-03-08 13:30:00,137.39,137.46,137.19,137.2,44261.0,117.3233,117.3831,117.1525,117.1611,44261.0
2017-03-08 14:00:00,137.19,137.29,137.05,137.07,33219.0,117.1525,117.2379,117.033,117.0501,33219.0
2017-03-08 14:30:00,137.06,137.37,137.05,137.31,32664.0,117.0415,117.3062,117.033,117.255,32664.0
2017-03-08 15:00:00,137.31,137.37,137.17,137.23,53852.0,117.255,117.3062,117.1354,117.1867,53852.0
2017-03-08 15:30:00,137.22,137.24,136.94,136.97,165137.0,117.1781,117.1952,116.939,116.9647,165137.0
2017-03-09 09:30:00,137.21,137.48,136.96,137.28,66934.0,117.1696,117.4002,116.9561,117.2294,66934.0
2017-03-09 10:00:00,137.26,137.64,137.2,137.24,75165.0,117.2123,117.5368,117.1611,117.1952,75165.0
2017-03-09 10:30:00,137.24,137.36,137.21,137.31,52086.0,117.1952,117.2977,117.1696,117.255,52086.0
2017-03-09 11:00:00,137.33,137.43,137.23,137.38,36349.0,117.2721,117.3575,117.1867,117.3148,36349.0
2017-03-09 11:30:00,137.43,137.75,137.38,137.62,22911.0,117.3575,117.6307,117.3148,117.5197,22911.0
2017-03-09 12:00:00,137.61,137.68,137.58,137.59,19175.0,117.5112,117.571,117.4856,117.4941,19175.0
2017-03-09 12:30:00,137.59,137.78,137.57,137.68,25309.0,117.4941,117.6564,117.477,117.571,25309.0
2017-03-09 13:00:00,137.67,137.74,137.59,137.6,21281.0,117.5624,117.6222,117.4941,117.5026,21281.0
2017-03-09 13:30:00,137.54,137.56,137.44,137.5,26358.0,117.4514,117.4685,117.366,117.4172,26358.0
2017-03-09 14:00:00,137.51,137.52,137.2,137.45,41251.0,117.4258,117.4343,117.1611,117.3745,41251.0
2017-03-09 14:30:00,137.45,137.73,137.39,137.73,50632.0,117.3745,117.6137,117.3233,117.6137,50632.0
2017-03-09 15:00:00,137.72,137.82,137.5,137.58,74121.0,117.6051,117.6905,117.4172,117.4856,74121.0
2017-03-09 15:30:00,137.56,137.63,137.35,137.42,151999.0,117.4685,117.5283,117.2892,117.3489,151999.0
2017-03-10 09:30:00,137.8,137.86,137.38,137.78,57278.0,117.6734,117.7247,117.3148,117.6564,57278.0
2017-03-10 10:00:00,137.8,137.85,137.37,137.46,49776.0,117.6734,117.7161,117.3062,117.3831,49776.0
2017-03-10 10:30:00,137.42,137.68,137.4,137.52,33721.0,117.3489,117.571,117.3319,117.4343,33721.0
2017-03-10 11:00:00,137.47,137.57,137.34,137.41,59259.0,117.3916,117.477,117.2806,117.3404,59259.0
2017-03-10 11:30:00,137.42,137.53,137.36,137.36,45447.0,117.3489,117.4429,117.2977,117.2977,45447.0
2017-03-10 12:00:00,137.36,137.47,137.36,137.36,33384.0,117.2977,117.3916,117.2977,117.2977,33384.0
2017-03-10 12:30:00,137.36,137.43,137.2,137.37,40211.0,117.2977,117.3575,117.1611,117.3062,40211.0
2017-03-10 13:00:00,137.38,137.38,137.12,137.31,29908.0,117.3148,117.3148,117.0927,117.255,29908.0
2017-03-10 13:30:00,137.33,137.44,137.25,137.36,25800.0,117.2721,117.366,117.2038,117.2977,25800.0
2017-03-10 14:00:00,137.37,137.49,137.28,137.47,48919.0,117.3062,117.4087,117.2294,117.3916,48919.0
2017-03-10 14:30:00,137.47,137.61,137.41,137.49,68021.0,117.3916,117.5112,117.3404,117.4087,68021.0
2017-03-10 15:00:00,137.5,137.7,137.5,137.7,67828.0,117.4172,117.588,117.4172,117.588,67828.0
2017-03-10 15:30:00,137.7,137.89,137.62,137.85,135859.0,117.588,117.7503,117.5197,117.7161,135859.0
2017-03-13 09:30:00,137.7,138.2,137.3,137.76,73473.0,117.588,118.015,117.2465,117.6393,73473.0
2017-03-13 10:00:00,137.74,137.93,137.38,137.49,50860.0,117.6222,117.7844,117.3148,117.4087,50860.0
2017-03-13 10:30:00,137.5,137.62,137.37,137.5,34799.0,117.4172,117.5197,117.3062,117.4172,34799.0
2017-03-13 11:00:00,137.53,137.59,137.38,137.52,31100.0,117.4429,117.4941,117.3148,117.4343,31100.0
2017-03-13 11:30:00,137.51,137.65,137.44,137.56,41131.0,117.4258,117.5453,117.366,117.4685,41131.0
2017-03-13 12:00:00,137.56,137.62,137.25,137.25,63452.0,117.4685,117.5197,117.2038,117.2038,63452.0
2017-03-13 12:30:00,137.22,137.37,137.13,137.22,40439.0,117.1781,117.3062,117.1013,117.1781,40439.0
2017-03-13 13:00:00,137.21,137.57,137.2,137.57,46033.0,117.1696,117.477,117.1611,117.477,46033.0
2017-03-13 13:30:00,137.58,137.66,137.49,137.64,50077.0,117.4856,117.5539,117.4087,117.5368,50077.0
2017-03-13 14:00:00,137.65,137.74,137.61,137.67,33042.0,117.5453,117.6222,117.5112,117.5624,33042.0
2017-03-13 14:30:00,137.69,137.75,137.58,137.75,35949.0,117.5795,117.6307,117.4856,117.6307,35949.0
2017-03-13 15:00:00,137.76,137.76,137.51,137.64,69401.0,117.6393,117.6393,117.4258,117.5368,69401.0
2017-03-13 15:30:00,137.64,137.64,137.4,137.55,175781.0,117.5368,117.5368,117.3319,117.4599,175781.0
2017-03-14 09:30:00,137.29,137.81,137.22,137.66,62912.0,117.2379,117.682,117.1781,117.5539,62912.0
2017-03-14 10:00:00,137.6,137.66,137.23,137.39,54488.0,117.5026,117.5539,117.1867,117.3233,54488.0
2017-03-14 10:30:00,137.38,137.62,137.36,137.53,35563.0,117.3148,117.5197,117.2977,117.4429,35563.0
2017-03-14 11:00:00,137.53,137.55,137.23,137.37,27070.0,117.4429,117.4599,117.1867,117.3062,27070.0
2017-03-14 11:30:00,137.34,137.43,137.3,137.4,30683.0,117.2806,117.3575,117.2465,117.3319,30683.0
2017-03-14 12:00:00,137.41,137.43,137.01,137.01,31347.0,117.3404,117.3575,116.9988,116.9988,31347.0
2017-03-14 12:30:00,137.0,137.22,136.98,137.22,39627.0,116.9903,117.1781,116.9732,117.1781,39627.0
2017-03-14 13:00:00,137.25,137.41,137.25,137.4,22236.0,117.2038,117.3404,117.2038,117.3319,22236.0
2017-03-14 13:30:00,137.39,137.43,137.33,137.34,31447.0,117.3233,117.3575,117.2721,117.2806,31447.0
2017-03-14 14:00:00,137.36,137.51,137.31,137.47,40473.0,117.2977,117.4258,117.255,117.3916,40473.0
2017-03-14 14:30:00,137.47,137.65,137.46,137.47,60678.0,117.3916,117.5453,117.3831,117.3916,60678.0
2017-03-14 15:00:00,137.49,137.63,137.46,137.51,70462.0,117.4087,117.5283,117.3831,117.4258,70462.0
2017-03-14 15:30:00,137.51,137.51,137.28,137.33,138728.0,117.4258,117.4258,117.2294,117.2721,138728.0
2017-03-15 09:30:00,137.93,137.93,137.33,137.75,102524.0,117.7844,117.7844,117.2721,117.6307,102524.0
2017-03-15 10:00:00,137.72,137.84,137.51,137.7,112479.0,117.6051,117.7076,117.4258,117.588,112479.0
2017-03-15 10:30:00,137.74,137.74,137.28,137.33,77402.0,117.6222,117.6222,117.2294,117.2721,77402.0
2017-03-15 11:00:00,137.34,137.62,137.33,137.6,37030.0,117.2806,117.5197,117.2721,117.5026,37030.0
2017-03-15 11:30:00,137.6,137.78,137.48,137.51,68969.0,117.5026,117.6564,117.4002,117.4258,68969.0
2017-03-15 12:00:00,137.52,137.55,137.41,137.44,43992.0,117.4343,117.4599,117.3404,117.366,43992.0
2017-03-15 12:30:00,137.45,137.76,137.42,137.73,48754.0,117.3745,117.6393,117.3489,117.6137,48754.0
2017-03-15 13:00:00,137.74,137.81,137.57,137.73,45122.0,117.6222,117.682,117.477,117.6137,45122.0
2017-03-15 13:30:00,137.73,137.78,137.61,137.66,31821.0,117.6137,117.6564,117.5112,117.5539,31821.0
2017-03-15 14:00:00,137.66,138.09,137.59,137.86,112420.0,117.5539,117.9211,117.4941,117.7247,112420.0
2017-03-15 14:30:00,137.86,138.14,137.74,138.08,67714.0,117.7247,117.9638,117.6222,117.9125,67714.0
2017-03-15 15:00:00,138.11,138.27,137.81,138.23,70223.0,117.9382,118.0748,117.682,118.0406,70223.0
2017-03-15 15:30:00,138.23,138.55,138.09,138.24,209303.0,118.0406,118.3139,117.9211,118.0492,209303.0
2017-03-16 09:30:00,138.35,138.6,138.0,138.0,61544.0,118.1431,118.3566,117.8442,117.8442,61544.0
2017-03-16 10:00:00,138.0,138.21,137.5,137.56,62180.0,117.8442,118.0235,117.4172,117.4685,62180.0
2017-03-16 10:30:00,137.56,137.77,137.46,137.73,55358.0,117.4685,117.6478,117.3831,117.6137,55358.0
2017-03-16 11:00:00,137.73,137.76,137.38,137.46,56141.0,117.6137,117.6393,117.3148,117.3831,56141.0
2017-03-16 11:30:00,137.46,137.56,137.31,137.49,56342.0,117.3831,117.4685,117.255,117.4087,56342.0
2017-03-16 12:00:00,137.48,137.5,137.3,137.45,25686.0,117.4002,117.4172,117.2465,117.3745,25686.0
2017-03-16 12:30:00,137.46,137.6,137.4,137.52,32709.0,117.3831,117.5026,117.3319,117.4343,32709.0
2017-03-16 13:00:00,137.53,137.58,137.38,137.5,29118.0,117.4429,117.4856,117.3148,117.4172,29118.0
2017-03-16 13:30:00,137.52,137.77,137.52,137.75,40359.0,117.4343,117.6478,117.4343,117.6307,40359.0
2017-03-16 14:00:00,137.73,137.73,137.62,137.71,38222.0,117.6137,117.6137,117.5197,117.5966,38222.0
2017-03-16 14:30:00,137.66,137.71,137.38,137.38,46449.0,117.5539,117.5966,117.3148,117.3148,46449.0
2017-03-16 15:00:00,137.38,137.68,137.28,137.56,66402.0,117.3148,117.571,117.2294,117.4685,66402.0
2017-03-16 15:30:00,137.55,137.76,137.39,137.71,188648.0,117.4599,117.6393,117.3233,117.5966,188648.0
2017-03-17 09:30:00,137.8,137.98,137.15,137.39,423513.0,117.6734,117.8271,117.1184,117.3233,423513.0
2017-03-17 10:00:00,137.39,137.65,137.26,137.42,45860.0,117.3233,117.5453,117.2123,117.3489,45860.0
2017-03-17 10:30:00,137.4,137.66,137.26,137.43,71213.0,117.3319,117.5539,117.2123,117.3575,71213.0
2017-03-17 11:00:00,137.42,137.58,137.18,137.53,45477.0,117.3489,117.4856,117.144,117.4429,45477.0
2017-03-17 11:30:00,137.52,137.76,137.41,137.7,47853.0,117.4343,117.6393,117.3404,117.588,47853.0
2017-03-17 12:00:00,137.7,137.76,137.55,137.59,54736.0,117.588,117.6393,117.4599,117.4941,54736.0
2017-03-17 12:30:00,137.6,137.66,137.48,137.62,30511.0,117.5026,117.5539,117.4002,117.5197,30511.0
2017-03-17 13:00:00,137.6,137.83,137.6,137.76,27224.0,117.5026,117.699,117.5026,117.6393,27224.0
2017-03-17 13:30:00,137.76,137.86,137.73,137.86,33204.0,117.6393,117.7247,117.6137,117.7247,33204.0
2017-03-17 14:00:00,137.85,138.01,137.79,137.95,38486.0,117.7161,117.8528,117.6649,117.8015,38486.0
2017-03-17 14:30:00,137.96,137.97,137.79,137.84,45082.0,117.8101,117.8186,117.6649,117.7076,45082.0
2017-03-17 15:00:00,137.84,137.87,137.66,137.7,76300.0,117.7076,117.7332,117.5539,117.588,76300.0
2017-03-17 15:30:00,137.72,138.08,137.58,137.92,443967.0,117.6051,117.9125,117.4856,117.7759,443967.0
2017-03-20 09:30:00,137.86,137.86,137.15,137.37,66690.0,117.7247,117.7247,117.1184,117.3062,66690.0
2017-03-20 10:00:00,137.39,137.5,137.15,137.49,53722.0,117.3233,117.4172,117.1184,117.4087,53722.0
2017-03-20 10:30:00,137.52,137.78,137.39,137.76,50748.0,117.4343,117.6564,117.3233,117.6393,50748.0
2017-03-20 11:00:00,137.73,137.73,137.52,137.53,39675.0,117.6137,117.6137,117.4343,117.4429,39675.0
2017-03-20 11:30:00,137.53,137.75,137.51,137.61,29051.0,117.4429,117.6307,117.4258,117.5112,29051.0
2017-03-20 12:00:00,137.59,137.77,137.57,137.71,21486.0,117.4941,117.6478,117.477,117.5966,21486.0
2017-03-20 12:30:00,137.7,137.83,137.61,137.64,23208.0,117.588,117.699,117.5112,117.5368,23208.0
2017-03-20 13:00:00,137.6,137.68,137.44,137.66,26864.0,117.5026,117.571,117.366,117.5539,26864.0
2017-03-20 13:30:00,137.69,137.79,137.44,137.57,23349.0,117.5795,117.6649,117.366,117.477,23349.0
2017-03-20 14:00:00,137.56,137.58,137.41,137.42,23606.0,117.4685,117.4856,117.3404,117.3489,23606.0
2017-03-20 14:30:00,137.42,137.46,137.09,137.22,42076.0,117.3489,117.3831,117.0671,117.1781,42076.0
2017-03-20 15:00:00,137.19,137.47,137.13,137.46,37372.0,117.1525,117.3916,117.1013,117.3831,37372.0
2017-03-20 15:30:00,137.45,137.56,137.09,137.15,126679.0,117.3745,117.4685,117.0671,117.1184,126679.0
2017-03-21 09:30:00,137.47,137.89,137.06,137.12,47461.0,117.3916,117.7503,117.0415,117.0927,47461.0
2017-03-21 10:00:00,137.12,137.21,136.36,136.51,109632.0,117.0927,117.1696,116.4438,116.5718,109632.0
2017-03-21 10:30:00,136.42,136.71,136.33,136.5,76239.0,116.495,116.7426,116.4181,116.5633,76239.0
2017-03-21 11:00:00,136.52,136.52,135.82,135.89,98972.0,116.5804,116.5804,115.9826,116.0424,98972.0
2017-03-21 11:30:00,135.91,135.97,135.64,135.95,145761.0,116.0595,116.1107,115.8289,116.0936,145761.0
2017-03-21 12:00:00,135.94,136.27,135.86,135.94,80644.0,116.0851,116.3669,116.0168,116.0851,80644.0
2017-03-21 12:30:00,135.97,136.12,135.8,136.07,49072.0,116.1107,116.2388,115.9655,116.1961,49072.0
2017-03-21 13:00:00,136.08,136.12,135.87,136.11,47468.0,116.2046,116.2388,116.0253,116.2303,47468.0
2017-03-21 13:30:00,136.09,136.15,135.91,136.01,50186.0,116.2132,116.2644,116.0595,116.1449,50186.0
2017-03-21 14:00:00,136.02,136.34,135.97,136.17,58120.0,116.1534,116.4267,116.1107,116.2815,58120.0
2017-03-21 14:30:00,136.17,136.35,136.09,136.28,71556.0,116.2815,116.4352,116.2132,116.3754,71556.0
2017-03-21 15:00:00,136.3,136.4,136.21,136.34,65695.0,116.3925,116.4779,116.3157,116.4267,65695.0
2017-03-21 15:30:00,136.33,136.37,135.82,136.1,183132.0,116.4181,116.4523,115.9826,116.2217,183132.0
2017-03-22 09:30:00,136.08,136.38,135.71,135.86,155424.0,116.2046,116.4608,115.8887,116.0168,155424.0
2017-03-22 10:00:00,135.8,136.28,135.79,136.17,42663.0,115.9655,116.3754,115.957,116.2815,42663.0
2017-03-22 10:30:00,136.16,136.5,136.02,136.38,64501.0,116.273,116.5633,116.1534,116.4608,64501.0
2017-03-22 11:00:00,136.38,136.88,136.24,136.85,65399.0,116.4608,116.8878,116.3413,116.8622,65399.0
2017-03-22 11:30:00,136.87,137.07,136.8,137.04,57090.0,116.8793,117.0501,116.8195,117.0244,57090.0
2017-03-22 12:00:00,137.02,137.02,136.66,136.68,89116.0,117.0074,117.0074,116.6999,116.717,89116.0
2017-03-22 12:30:00,136.67,136.67,136.45,136.59,46776.0,116.7085,116.7085,116.5206,116.6402,46776.0
2017-03-22 13:00:00,136.57,136.59,136.31,136.59,44495.0,116.6231,116.6402,116.4011,116.6402,44495.0
2017-03-22 13:30:00,136.57,136.69,136.41,136.41,54746.0,116.6231,116.7256,116.4864,116.4864,54746.0
2017-03-22 14:00:00,136.42,136.58,136.4,136.44,48762.0,116.495,116.6316,116.4779,116.5121,48762.0
2017-03-22 14:30:00,136.43,136.82,136.43,136.78,64365.0,116.5035,116.8366,116.5035,116.8024,64365.0
2017-03-22 15:00:00,136.76,136.79,136.51,136.62,44276.0,116.7853,116.8109,116.5718,116.6658,44276.0
2017-03-22 15:30:00,136.6,136.8,136.46,136.74,172666.0,116.6487,116.8195,116.5291,116.7682,172666.0
2017-03-23 09:30:00,136.52,137.06,136.4,136.64,39651.0,116.5804,117.0415,116.4779,116.6829,39651.0
2017-03-23 10:00:00,136.72,137.12,136.67,137.07,28925.0,116.7512,117.0927,116.7085,117.0501,28925.0
2017-03-23 10:30:00,137.01,137.47,136.97,137.31,35053.0,116.9988,117.3916,116.9647,117.255,35053.0
2017-03-23 11:00:00,137.32,137.67,137.22,137.59,44450.0,117.2635,117.5624,117.1781,117.4941,44450.0
2017-03-23 11:30:00,137.63,137.76,137.53,137.56,34954.0,117.5283,117.6393,117.4429,117.4685,34954.0
2017-03-23 12:00:00,137.55,137.86,137.49,137.79,36523.0,117.4599,117.7247,117.4087,117.6649,36523.0
2017-03-23 12:30:00,137.79,137.93,137.66,137.91,25414.0,117.6649,117.7844,117.5539,117.7674,25414.0
2017-03-23 13:00:00,137.92,137.96,137.49,137.57,35006.0,117.7759,117.8101,117.4087,117.477,35006.0
2017-03-23 13:30:00,137.61,137.83,137.52,137.62,36040.0,117.5112,117.699,117.4343,117.5197,36040.0
2017-03-23 14:00:00,137.6,137.79,137.56,137.56,33340.0,117.5026,117.6649,117.4685,117.4685,33340.0
2017-03-23 14:30:00,137.53,137.64,137.33,137.33,50194.0,117.4429,117.5368,117.2721,117.2721,50194.0
2017-03-23 15:00:00,137.31,137.35,136.86,136.88,46144.0,117.255,117.2892,116.8707,116.8878,46144.0
2017-03-23 15:30:00,136.87,136.91,136.52,136.66,163879.0,116.8793,116.9134,116.5804,116.6999,163879.0
2017-03-24 09:30:00,136.66,136.93,136.37,136.58,38346.0,116.6999,116.9305,116.4523,116.6316,38346.0
2017-03-24 10:00:00,136.58,136.73,136.47,136.68,30771.0,116.6316,116.7597,116.5377,116.717,30771.0
2017-03-24 10:30:00,136.66,136.86,136.52,136.78,39677.0,116.6999,116.8707,116.5804,116.8024,39677.0
2017-03-24 11:00:00,136.82,136.92,136.7,136.73,27060.0,116.8366,116.922,116.7341,116.7597,27060.0
2017-03-24 11:30:00,136.72,136.75,136.53,136.58,29386.0,116.7512,116.7768,116.5889,116.6316,29386.0
2017-03-24 12:00:00,136.58,136.6,136.13,136.38,31096.0,116.6316,116.6487,116.2473,116.4608,31096.0
2017-03-24 12:30:00,136.39,136.63,136.34,136.39,45094.0,116.4694,116.6743,116.4267,116.4694,45094.0
2017-03-24 13:00:00,136.43,136.52,136.25,136.45,35645.0,116.5035,116.5804,116.3498,116.5206,35645.0
2017-03-24 13:30:00,136.41,136.5,136.14,136.2,27913.0,116.4864,116.5633,116.2559,116.3071,27913.0
2017-03-24 14:00:00,136.23,136.32,136.07,136.26,30485.0,116.3327,116.4096,116.1961,116.3584,30485.0
2017-03-24 14:30:00,136.28,136.29,135.86,135.91,19091.0,116.3754,116.384,116.0168,116.0595,19091.0
2017-03-24 15:00:00,135.93,135.98,135.54,135.76,49091.0,116.0766,116.1193,115.7435,115.9314,49091.0
2017-03-24 15:30:00,135.75,136.35,135.69,136.1,163403.0,115.9228,116.4352,115.8716,116.2217,163403.0
2017-03-27 09:30:00,135.0,135.84,134.8,135.82,116959.0,115.2824,115.9997,115.1116,115.9826,116959.0
2017-03-27 10:00:00,135.81,136.45,135.65,136.35,65267.0,115.9741,116.5206,115.8375,116.4352,65267.0
2017-03-27 10:30:00,136.34,136.42,135.85,136.03,49216.0,116.4267,116.495,116.0082,116.1619,49216.0
2017-03-27 11:00:00,136.01,136.32,135.96,136.3,46341.0,116.1449,116.4096,116.1022,116.3925,46341.0
2017-03-27 11:30:00,136.33,136.57,136.19,136.5,44843.0,116.4181,116.6231,116.2986,116.5633,44843.0
2017-03-27 12:00:00,136.5,136.65,136.34,136.39,33673.0,116.5633,116.6914,116.4267,116.4694,33673.0
2017-03-27 12:30:00,136.38,136.42,136.23,136.31,51749.0,116.4608,116.495,116.3327,116.4011,51749.0
2017-03-27 13:00:00,136.31,136.44,136.21,136.26,33481.0,116.4011,116.5121,116.3157,116.3584,33481.0
2017-03-27 13:30:00,136.26,136.29,136.16,136.19,31057.0,116.3584,116.384,116.273,116.2986,31057.0
2017-03-27 14:00:00,136.19,136.35,135.99,136.18,35027.0,116.2986,116.4352,116.1278,116.29,35027.0
2017-03-27 14:30:00,136.18,136.28,136.1,136.22,41559.0,116.29,116.3754,116.2217,116.3242,41559.0
2017-03-27 15:00:00,136.26,136.49,136.18,136.42,41811.0,116.3584,116.5548,116.29,116.495,41811.0
2017-03-27 15:30:00,136.41,136.69,136.36,136.66,229472.0,116.4864,116.7256,116.4438,116.6999,229472.0
2017-03-28 09:30:00,136.07,136.54,135.96,136.39,58553.0,116.1961,116.5975,116.1022,116.4694,58553.0
2017-03-28 10:00:00,136.39,136.84,136.38,136.52,35017.0,116.4694,116.8536,116.4608,116.5804,35017.0
2017-03-28 10:30:00,136.5,136.8,136.46,136.79,29981.0,116.5633,116.8195,116.5291,116.8109,29981.0
2017-03-28 11:00:00,136.78,137.12,136.73,137.09,40442.0,116.8024,117.0927,116.7597,117.0671,40442.0
2017-03-28 11:30:00,137.11,137.54,137.07,137.49,47350.0,117.0842,117.4514,117.0501,117.4087,47350.0
2017-03-28 12:00:00,137.46,137.61,137.43,137.48,49660.0,117.3831,117.5112,117.3575,117.4002,49660.0
2017-03-28 12:30:00,137.48,137.63,137.46,137.63,33095.0,117.4002,117.5283,117.3831,117.5283,33095.0
2017-03-28 13:00:00,137.63,137.85,137.61,137.8,28831.0,117.5283,117.7161,117.5112,117.6734,28831.0
2017-03-28 13:30:00,137.79,138.16,137.75,138.14,54662.0,117.6649,117.9808,117.6307,117.9638,54662.0
2017-03-28 14:00:00,138.11,138.33,137.98,138.3,76819.0,117.9382,118.126,117.8271,118.1004,76819.0
2017-03-28 14:30:00,138.27,138.3,138.06,138.08,73384.0,118.0748,118.1004,117.8955,117.9125,73384.0
2017-03-28 15:00:00,138.08,138.24,138.02,138.24,148029.0,117.9125,118.0492,117.8613,118.0492,148029.0
2017-03-28 15:30:00,138.24,138.25,137.94,137.99,223175.0,118.0492,118.0577,117.793,117.8357,223175.0
2017-03-29 09:30:00,136.87,136.98,136.36,136.56,74973.0,117.4701,117.5645,117.0324,117.204,74973.0
2017-03-29 10:00:00,136.54,136.61,136.24,136.4,40616.0,117.1869,117.2469,116.9294,117.0667,40616.0
2017-03-29 10:30:00,136.43,136.62,136.3,136.58,35414.0,117.0924,117.2555,116.9809,117.2212,35414.0
2017-03-29 11:00:00,136.59,136.71,136.44,136.68,34963.0,117.2298,117.3328,117.101,117.307,34963.0
2017-03-29 11:30:00,136.66,136.67,136.35,136.49,46414.0,117.2898,117.2984,117.0238,117.1439,46414.0
2017-03-29 12:00:00,136.5,136.59,136.39,136.56,39430.0,117.1525,117.2298,117.0581,117.204,39430.0
2017-03-29 12:30:00,136.54,136.57,136.33,136.45,22275.0,117.1869,117.2126,117.0066,117.1096,22275.0
2017-03-29 13:00:00,136.47,136.52,136.35,136.38,33816.0,117.1268,117.1697,117.0238,117.0495,33816.0
2017-03-29 13:30:00,136.37,136.5,136.36,136.48,30984.0,117.0409,117.1525,117.0324,117.1354,30984.0
2017-03-29 14:00:00,136.45,136.6,136.34,136.58,87562.0,117.1096,117.2383,117.0152,117.2212,87562.0
2017-03-29 14:30:00,136.59,136.68,136.51,136.63,43476.0,117.2298,117.307,117.1611,117.2641,43476.0
2017-03-29 15:00:00,136.64,136.76,136.54,136.61,51764.0,117.2727,117.3757,117.1869,117.2469,51764.0
2017-03-29 15:30:00,136.62,136.64,136.37,136.5,163661.0,117.2555,117.2727,117.0409,117.1525,163661.0
2017-03-30 09:30:00,136.17,136.77,136.1,136.45,51360.0,116.8693,117.3843,116.8092,117.1096,51360.0
2017-03-30 10:00:00,136.44,137.02,136.35,136.8,22806.0,117.101,117.5988,117.0238,117.41,22806.0
2017-03-30 10:30:00,136.83,137.06,136.83,136.97,19266.0,117.4357,117.6331,117.4357,117.5559,19266.0
2017-03-30 11:00:00,136.98,137.05,136.88,137.03,22000.0,117.5645,117.6246,117.4787,117.6074,22000.0
2017-03-30 11:30:00,137.02,137.12,136.78,136.8,17491.0,117.5988,117.6846,117.3928,117.41,17491.0
2017-03-30 12:00:00,136.79,137.01,136.79,136.91,11622.0,117.4014,117.5902,117.4014,117.5044,11622.0
2017-03-30 12:30:00,136.93,136.97,136.7,136.77,16370.0,117.5216,117.5559,117.3242,117.3843,16370.0
2017-03-30 13:00:00,136.8,137.1,136.72,137.06,23620.0,117.41,117.6675,117.3413,117.6331,23620.0
2017-03-30 13:30:00,137.06,137.18,137.03,137.09,31355.0,117.6331,117.7361,117.6074,117.6589,31355.0
2017-03-30 14:00:00,137.1,137.28,137.09,137.19,30252.0,117.6675,117.822,117.6589,117.7447,30252.0
2017-03-30 14:30:00,137.19,137.27,137.1,137.15,44871.0,117.7447,117.8134,117.6675,117.7104,44871.0
2017-03-30 15:00:00,137.14,137.26,137.1,137.21,49512.0,117.7018,117.8048,117.6675,117.7619,49512.0
2017-03-30 15:30:00,137.2,137.3,137.0,137.04,121636.0,117.7533,117.8391,117.5817,117.616,121636.0
2017-03-31 09:30:00,137.05,137.05,136.24,136.4,73676.0,117.6246,117.6246,116.9294,117.0667,73676.0
2017-03-31 10:00:00,136.4,136.72,136.32,136.45,58126.0,117.0667,117.3413,116.998,117.1096,58126.0
2017-03-31 10:30:00,136.49,136.73,136.49,136.66,67595.0,117.1439,117.3499,117.1439,117.2898,67595.0
2017-03-31 11:00:00,136.64,136.78,136.53,136.78,147196.0,117.2727,117.3928,117.1783,117.3928,147196.0
2017-03-31 11:30:00,136.79,137.06,136.59,136.59,122727.0,117.4014,117.6331,117.2298,117.2298,122727.0
2017-03-31 12:00:00,136.61,136.62,136.42,136.52,43616.0,117.2469,117.2555,117.0839,117.1697,43616.0
2017-03-31 12:30:00,136.52,136.53,136.25,136.35,46899.0,117.1697,117.1783,116.938,117.0238,46899.0
2017-03-31 13:00:00,136.35,136.58,136.23,136.57,66808.0,117.0238,117.2212,116.9208,117.2126,66808.0
2017-03-31 13:30:00,136.59,136.61,136.3,136.35,32711.0,117.2298,117.2469,116.9809,117.0238,32711.0
2017-03-31 14:00:00,136.34,136.43,136.25,136.28,58062.0,117.0152,117.0924,116.938,116.9637,58062.0
2017-03-31 14:30:00,136.28,136.59,136.26,136.54,80772.0,116.9637,117.2298,116.9465,117.1869,80772.0
2017-03-31 15:00:00,136.54,136.84,136.54,136.78,85509.0,117.1869,117.4443,117.1869,117.3928,85509.0
2017-03-31 15:30:00,136.78,136.8,136.22,136.29,280698.0,117.3928,117.41,116.9122,116.9723,280698.0
2017-04-03 09:30:00,136.37,136.63,136.1,136.48,78461.0,117.0409,117.2641,116.8092,117.1354,78461.0
2017-04-03 10:00:00,136.41,136.57,136.25,136.46,48075.0,117.0753,117.2126,116.938,117.1182,48075.0
2017-04-03 10:30:00,136.45,136.6,135.93,135.97,36385.0,117.1096,117.2383,116.6633,116.6976,36385.0
2017-04-03 11:00:00,136.02,136.22,135.88,136.13,37366.0,116.7406,116.9122,116.6204,116.835,37366.0
2017-04-03 11:30:00,136.16,136.2,135.76,135.9,53814.0,116.8607,116.895,116.5174,116.6376,53814.0
2017-04-03 12:00:00,135.9,136.08,135.66,136.06,33373.0,116.6376,116.7921,116.4316,116.7749,33373.0
2017-04-03 12:30:00,136.02,136.11,135.92,135.99,28772.0,116.7406,116.8178,116.6547,116.7148,28772.0
2017-04-03 13:00:00,135.97,136.11,135.95,135.99,24970.0,116.6976,116.8178,116.6805,116.7148,24970.0
2017-04-03 13:30:00,135.97,136.01,135.85,135.99,28499.0,116.6976,116.732,116.5947,116.7148,28499.0
2017-04-03 14:00:00,136.01,136.04,135.83,135.98,36533.0,116.732,116.7577,116.5775,116.7062,36533.0
2017-04-03 14:30:00,135.98,136.31,135.94,136.25,49471.0,116.7062,116.9895,116.6719,116.938,49471.0
2017-04-03 15:00:00,136.26,136.5,136.2,136.38,84657.0,116.9465,117.1525,116.895,117.0495,84657.0
2017-04-03 15:30:00,136.35,136.38,136.19,136.27,124148.0,117.0238,117.0495,116.8865,116.9551,124148.0
2017-04-04 09:30:00,136.19,137.14,136.19,136.92,46519.0,116.8865,117.7018,116.8865,117.513,46519.0
2017-04-04 10:00:00,137.01,137.01,136.55,136.73,28603.0,117.5902,117.5902,117.1954,117.3499,28603.0
2017-04-04 10:30:00,136.69,136.94,136.62,136.64,35648.0,117.3156,117.5302,117.2555,117.2727,35648.0
2017-04-04 11:00:00,136.66,136.99,136.66,136.84,44989.0,117.2898,117.5731,117.2898,117.4443,44989.0
2017-04-04 11:30:00,136.85,137.22,136.8,137.17,53742.0,117.4529,117.7705,117.41,117.7276,53742.0
2017-04-04 12:00:00,137.15,137.2,137.0,137.03,31318.0,117.7104,117.7533,117.5817,117.6074,31318.0
2017-04-04 12:30:00,137.03,137.18,137.0,137.01,46433.0,117.6074,117.7361,117.5817,117.5902,46433.0
2017-04-04 13:00:00,137.01,137.03,136.77,136.95,69652.0,117.5902,117.6074,117.3843,117.5387,69652.0
2017-04-04 13:30:00,136.95,137.25,136.92,137.23,32591.0,117.5387,117.7962,117.513,117.7791,32591.0
2017-04-04 14:00:00,137.23,137.44,137.21,137.4,44812.0,117.7791,117.9593,117.7619,117.925,44812.0
2017-04-04 14:30:00,137.37,137.41,137.24,137.29,34590.0,117.8992,117.9335,117.7876,117.8305,34590.0
2017-04-04 15:00:00,137.28,137.31,137.05,137.18,51880.0,117.822,117.8477,117.6246,117.7361,51880.0
2017-04-04 15:30:00,137.19,137.4,137.19,137.34,114880.0,117.7447,117.925,117.7447,117.8735,114880.0
2017-04-05 09:30:00,137.66,137.71,137.07,137.32,102314.0,118.1481,118.191,117.6417,117.8563,102314.0
2017-04-05 10:00:00,137.3,137.81,137.22,137.52,53308.0,117.8391,118.2768,117.7705,118.0279,53308.0
2017-04-05 10:30:00,137.52,137.83,137.51,137.7,38992.0,118.0279,118.294,118.0194,118.1824,38992.0
2017-04-05 11:00:00,137.7,137.77,137.1,137.14,34786.0,118.1824,118.2425,117.6675,117.7018,34786.0
2017-04-05 11:30:00,137.13,137.36,137.1,137.28,22229.0,117.6932,117.8906,117.6675,117.822,22229.0
2017-04-05 12:00:00,137.28,137.55,137.27,137.53,33332.0,117.822,118.0537,117.8134,118.0365,33332.0
2017-04-05 12:30:00,137.5,137.81,137.46,137.76,49424.0,118.0108,118.2768,117.9765,118.2339,49424.0
2017-04-05 13:00:00,137.75,137.98,137.75,137.98,63945.0,118.2253,118.4227,118.2253,118.4227,63945.0
2017-04-05 13:30:00,137.98,138.11,137.94,138.07,58469.0,118.4227,118.5343,118.3884,118.5,58469.0
2017-04-05 14:00:00,138.04,138.07,137.77,137.8,38488.0,118.4742,118.5,118.2425,118.2683,38488.0
2017-04-05 14:30:00,137.77,137.82,137.33,137.45,34642.0,118.2425,118.2854,117.8649,117.9679,34642.0
2017-04-05 15:00:00,137.46,137.56,136.68,136.92,60180.0,117.9765,118.0623,117.307,117.513,60180.0
2017-04-05 15:30:00,136.92,137.12,136.72,136.78,158190.0,117.513,117.6846,117.3413,117.3928,158190.0
2017-04-06 09:30:00,137.18,137.36,136.4,137.23,100292.0,117.7361,117.8906,117.0667,117.7791,100292.0
2017-04-06 10:00:00,137.2,137.68,137.13,137.59,103300.0,117.7533,118.1653,117.6932,118.088,103300.0
2017-04-06 10:30:00,137.59,137.67,137.41,137.57,52543.0,118.088,118.1567,117.9335,118.0709,52543.0
2017-04-06 11:00:00,137.57,137.98,137.57,137.89,65385.0,118.0709,118.4227,118.0709,118.3455,65385.0
2017-04-06 11:30:00,137.91,137.94,137.7,137.78,52132.0,118.3627,118.3884,118.1824,118.2511,52132.0
2017-04-06 12:00:00,137.78,137.85,137.7,137.76,35864.0,118.2511,118.3112,118.1824,118.2339,35864.0
2017-04-06 12:30:00,137.8,137.87,137.61,137.73,32686.0,118.2683,118.3283,118.1052,118.2082,32686.0
2017-04-06 13:00:00,137.75,137.96,137.66,137.86,44336.0,118.2253,118.4056,118.1481,118.3198,44336.0
2017-04-06 13:30:00,137.87,137.96,137.76,137.77,56291.0,118.3283,118.4056,118.2339,118.2425,56291.0
2017-04-06 14:00:00,137.77,137.88,137.69,137.72,72076.0,118.2425,118.3369,118.1739,118.1996,72076.0
2017-04-06 14:30:00,137.77,137.92,137.38,137.43,111789.0,118.2425,118.3713,117.9078,117.9507,111789.0
2017-04-06 15:00:00,137.44,137.66,137.43,137.59,72504.0,117.9593,118.1481,117.9507,118.088,72504.0
2017-04-06 15:30:00,137.58,137.7,137.44,137.59,232431.0,118.0794,118.1824,117.9593,118.088,232431.0
2017-04-07 09:30:00,136.94,137.54,136.94,137.09,29287.0,117.5302,118.0451,117.5302,117.6589,29287.0
2017-04-07 10:00:00,137.05,137.74,137.03,137.67,27782.0,117.6246,118.2168,117.6074,118.1567,27782.0
2017-04-07 10:30:00,137.58,137.66,137.32,137.37,21769.0,118.0794,118.1481,117.8563,117.8992,21769.0
2017-04-07 11:00:00,137.35,137.86,137.35,137.65,50016.0,117.882,118.3198,117.882,118.1395,50016.0
2017-04-07 11:30:00,137.67,137.8,137.58,137.72,38511.0,118.1567,118.2683,118.0794,118.1996,38511.0
2017-04-07 12:00:00,137.69,137.87,137.66,137.81,38266.0,118.1739,118.3283,118.1481,118.2768,38266.0
2017-04-07 12:30:00,137.82,137.84,137.5,137.68,47831.0,118.2854,118.3026,118.0108,118.1653,47831.0
2017-04-07 13:00:00,137.67,137.94,137.58,137.94,46081.0,118.1567,118.3884,118.0794,118.3884,46081.0
2017-04-07 13:30:00,137.91,138.03,137.81,137.9,49152.0,118.3627,118.4657,118.2768,118.3541,49152.0
2017-04-07 14:00:00,137.91,138.01,137.79,137.81,48460.0,118.3627,118.4485,118.2597,118.2768,48460.0
2017-04-07 14:30:00,137.81,137.92,137.55,137.56,44547.0,118.2768,118.3713,118.0537,118.0623,44547.0
2017-04-07 15:00:00,137.58,137.73,137.56,137.61,57712.0,118.0794,118.2082,118.0623,118.1052,57712.0
2017-04-07 15:30:00,137.62,137.62,137.35,137.44,143225.0,118.1138,118.1138,117.882,117.9593,143225.0
2017-04-10 09:30:00,137.47,137.87,136.66,137.87,42817.0,117.985,118.3283,117.2898,118.3283,42817.0
2017-04-10 10:00:00,137.81,137.99,137.64,137.73,38983.0,118.2768,118.4313,118.1309,118.2082,38983.0
2017-04-10 10:30:00,137.73,137.78,137.57,137.58,28467.0,118.2082,118.2511,118.0709,118.0794,28467.0
2017-04-10 11:00:00,137.56,137.65,137.47,137.54,28917.0,118.0623,118.1395,117.985,118.0451,28917.0
2017-04-10 11:30:00,137.54,137.56,137.2,137.42,46491.0,118.0451,118.0623,117.7533,117.9421,46491.0
2017-04-10 12:00:00,137.44,137.5,137.17,137.28,26451.0,117.9593,118.0108,117.7276,117.822,26451.0
2017-04-10 12:30:00,137.27,137.83,137.27,137.8,37239.0,117.8134,118.294,117.8134,118.2683,37239.0
2017-04-10 13:00:00,137.8,138.03,137.79,138.03,32461.0,118.2683,118.4657,118.2597,118.4657,32461.0
2017-04-10 13:30:00,138.02,138.26,138.0,138.22,32731.0,118.4571,118.6631,118.4399,118.6287,32731.0
2017-04-10 14:00:00,138.18,138.26,138.05,138.13,49246.0,118.5944,118.6631,118.4828,118.5515,49246.0
2017-04-10 14:30:00,138.14,138.34,138.07,138.29,34925.0,118.5601,118.7317,118.5,118.6888,34925.0
2017-04-10 15:00:00,138.29,138.42,138.06,138.08,57397.0,118.6888,118.8004,118.4914,118.5086,57397.0
2017-04-10 15:30:00,138.06,138.11,137.79,137.96,176380.0,118.4914,118.5343,118.2597,118.4056,176380.0
2017-04-11 09:30:00,137.4,137.86,137.11,137.81,85302.0,117.925,118.3198,117.6761,118.2768,85302.0
2017-04-11 10:00:00,137.83,138.07,137.69,137.84,39339.0,118.294,118.5,118.1739,118.3026,39339.0
2017-04-11 10:30:00,137.81,137.84,137.15,137.44,69872.0,118.2768,118.3026,117.7104,117.9593,69872.0
2017-04-11 11:00:00,137.46,137.61,137.32,137.43,37810.0,117.9765,118.1052,117.8563,117.9507,37810.0
2017-04-11 11:30:00,137.45,137.62,137.38,137.51,31220.0,117.9679,118.1138,117.9078,118.0194,31220.0
2017-04-11 12:00:00,137.55,137.81,137.41,137.79,23744.0,118.0537,118.2768,117.9335,118.2597,23744.0
2017-04-11 12:30:00,137.8,137.94,137.76,137.87,23307.0,118.2683,118.3884,118.2339,118.3283,23307.0
2017-04-11 13:00:00,137.88,138.0,137.75,137.79,15393.0,118.3369,118.4399,118.2253,118.2597,15393.0
2017-04-11 13:30:00,137.77,137.84,137.57,137.6,26027.0,118.2425,118.3026,118.0709,118.0966,26027.0
2017-04-11 14:00:00,137.65,137.74,137.57,137.67,53466.0,118.1395,118.2168,118.0709,118.1567,53466.0
2017-04-11 14:30:00,137.69,137.8,137.64,137.68,48186.0,118.1739,118.2683,118.1309,118.1653,48186.0
2017-04-11 15:00:00,137.68,137.68,137.34,137.48,35516.0,118.1653,118.1653,117.8735,117.9936,35516.0
2017-04-11 15:30:00,137.48,137.8,137.48,137.8,89382.0,117.9936,118.2683,117.9936,118.2683,89382.0
2017-04-12 09:30:00,137.08,137.21,136.7,136.9,164787.0,117.6503,117.7619,117.3242,117.4958,164787.0
2017-04-12 10:00:00,136.85,137.09,136.56,136.61,114132.0,117.4529,117.6589,117.204,117.2469,114132.0
2017-04-12 10:30:00,136.61,136.78,136.43,136.59,140671.0,117.2469,117.3928,117.0924,117.2298,140671.0
2017-04-12 11:00:00,136.6,137.19,136.57,137.1,73623.0,117.2383,117.7447,117.2126,117.6675,73623.0
2017-04-12 11:30:00,137.08,137.24,136.53,136.61,91310.0,117.6503,117.7876,117.1783,117.2469,91310.0
2017-04-12 12:00:00,136.61,136.62,136.47,136.5,82305.0,117.2469,117.2555,117.1268,117.1525,82305.0
2017-04-12 12:30:00,136.49,136.6,136.42,136.5,42876.0,117.1439,117.2383,117.0839,117.1525,42876.0
2017-04-12 13:00:00,136.51,136.68,136.46,136.62,231286.0,117.1611,117.307,117.1182,117.2555,231286.0
2017-04-12 13:30:00,136.62,136.96,136.56,136.96,131478.0,117.2555,117.5473,117.204,117.5473,131478.0
2017-04-12 14:00:00,136.98,137.01,136.83,136.94,41675.0,117.5645,117.5902,117.4357,117.5302,41675.0
2017-04-12 14:30:00,136.93,137.0,136.74,136.9,58989.0,117.5216,117.5817,117.3585,117.4958,58989.0
2017-04-12 15:00:00,136.91,137.17,136.89,137.12,154119.0,117.5044,117.7276,117.4872,117.6846,154119.0
2017-04-12 15:30:00,137.13,137.24,136.89,136.99,141965.0,117.6932,117.7876,117.4872,117.5731,141965.0
2017-04-13 09:30:00,136.7,137.0,136.25,136.73,42605.0,117.3242,117.5817,116.938,117.3499,42605.0
2017-04-13 10:00:00,136.8,137.01,136.53,136.58,33767.0,117.41,117.5902,117.1783,117.2212,33767.0
2017-04-13 10:30:00,136.59,137.02,136.54,136.97,18606.0,117.2298,117.5988,117.1869,117.5559,18606.0
2017-04-13 11:00:00,136.97,137.11,136.84,137.05,23624.0,117.5559,117.6761,117.4443,117.6246,23624.0
2017-04-13 11:30:00,137.03,137.12,136.9,137.08,17781.0,117.6074,117.6846,117.4958,117.6503,17781.0
2017-04-13 12:00:00,137.05,137.05,136.77,136.82,18707.0,117.6246,117.6246,117.3843,117.4272,18707.0
2017-04-13 12:30:00,136.82,136.9,136.5,136.58,29091.0,117.4272,117.4958,117.1525,117.2212,29091.0
2017-04-13 13:00:00,136.6,136.63,136.32,136.6,25267.0,117.2383,117.2641,116.998,117.2383,25267.0
2017-04-13 13:30:00,136.63,136.71,136.55,136.68,48864.0,117.2641,117.3328,117.1954,117.307,48864.0
2017-04-13 14:00:00,136.72,136.95,136.67,136.88,30749.0,117.3413,117.5387,117.2984,117.4787,30749.0
2017-04-13 14:30:00,136.9,137.09,136.78,137.09,131765.0,117.4958,117.6589,117.3928,117.6589,131765.0
2017-04-13 15:00:00,137.09,137.12,136.96,137.01,98592.0,117.6589,117.6846,117.5473,117.5902,98592.0
2017-04-13 15:30:00,137.0,137.16,136.72,136.72,229848.0,117.5817,117.719,117.3413,117.3413,229848.0
2017-04-17 09:30:00,137.06,137.58,136.75,137.34,67164.0,117.6331,118.0794,117.3671,117.8735,67164.0
2017-04-17 10:00:00,137.34,137.61,137.11,137.36,41576.0,117.8735,118.1052,117.6761,117.8906,41576.0
2017-04-17 10:30:00,137.34,137.53,137.34,137.5,29427.0,117.8735,118.0365,117.8735,118.0108,29427.0
2017-04-17 11:00:00,137.48,137.73,137.37,137.73,27464.0,117.9936,118.2082,117.8992,118.2082,27464.0
2017-04-17 11:30:00,137.72,137.82,137.55,137.6,21154.0,118.1996,118.2854,118.0537,118.0966,21154.0
2017-04-17 12:00:00,137.6,137.72,137.49,137.69,27167.0,118.0966,118.1996,118.0022,118.1739,27167.0
2017-04-17 12:30:00,137.67,137.68,137.44,137.44,19909.0,118.1567,118.1653,117.9593,117.9593,19909.0
2017-04-17 13:00:00,137.44,137.6,137.39,137.58,34815.0,117.9593,118.0966,117.9164,118.0794,34815.0
2017-04-17 13:30:00,137.56,137.62,137.47,137.59,27002.0,118.0623,118.1138,117.985,118.088,27002.0
2017-04-17 14:00:00,137.58,137.67,137.54,137.59,33635.0,118.0794,118.1567,118.0451,118.088,33635.0
2017-04-17 14:30:00,137.59,137.81,137.59,137.8,42794.0,118.088,118.2768,118.088,118.2683,42794.0
2017-04-17 15:00:00,137.8,138.08,137.68,138.04,108783.0,118.2683,118.5086,118.1653,118.4742,108783.0
2017-04-17 15:30:00,138.02,138.34,138.02,138.18,136980.0,118.4571,118.7317,118.4571,118.5944,136980.0
2017-04-18 09:30:00,137.79,138.38,137.49,138.38,76384.0,118.2597,118.7661,118.0022,118.7661,76384.0
2017-04-18 10:00:00,138.37,138.37,137.76,137.84,71610.0,118.7575,118.7575,118.2339,118.3026,71610.0
2017-04-18 10:30:00,137.83,138.06,137.78,138.0,50598.0,118.294,118.4914,118.2511,118.4399,50598.0
2017-04-18 11:00:00,138.02,138.05,137.8,137.86,66526.0,118.4571,118.4828,118.2683,118.3198,66526.0
2017-04-18 11:30:00,137.87,137.9,137.66,137.66,60538.0,118.3283,118.3541,118.1481,118.1481,60538.0
2017-04-18 12:00:00,137.66,137.79,137.55,137.76,35276.0,118.1481,118.2597,118.0537,118.2339,35276.0
2017-04-18 12:30:00,137.74,137.82,137.67,137.74,34566.0,118.2168,118.2854,118.1567,118.2168,34566.0
2017-04-18 13:00:00,137.75,137.89,137.68,137.89,61736.0,118.2253,118.3455,118.1653,118.3455,61736.0
2017-04-18 13:30:00,137.89,137.91,137.8,137.89,30438.0,118.3455,118.3627,118.2683,118.3455,30438.0
2017-04-18 14:00:00,137.89,137.97,137.78,137.86,39280.0,118.3455,118.4142,118.2511,118.3198,39280.0
2017-04-18 14:30:00,137.87,137.98,137.66,137.75,138494.0,118.3283,118.4227,118.1481,118.2253,138494.0
2017-04-18 15:00:00,137.75,137.76,137.58,137.63,69479.0,118.2253,118.2339,118.0794,118.1224,69479.0
2017-04-18 15:30:00,137.63,137.79,137.48,137.5,161819.0,118.1224,118.2597,117.9936,118.0108,161819.0
2017-04-19 09:30:00,138.38,138.38,137.69,137.97,64686.0,118.7661,118.7661,118.1739,118.4142,64686.0
2017-04-19 10:00:00,137.97,137.98,137.57,137.58,41615.0,118.4142,118.4227,118.0709,118.0794,41615.0
2017-04-19 10:30:00,137.59,137.59,137.25,137.32,59799.0,118.088,118.088,117.7962,117.8563,59799.0
2017-04-19 11:00:00,137.29,137.29,137.0,137.15,54165.0,117.8305,117.8305,117.5817,117.7104,54165.0
2017-04-19 11:30:00,137.14,137.24,137.02,137.16,40026.0,117.7018,117.7876,117.5988,117.719,40026.0
2017-04-19 12:00:00,137.16,137.28,137.0,137.07,70920.0,117.719,117.822,117.5817,117.6417,70920.0
2017-04-19 12:30:00,137.05,137.28,136.98,137.28,99498.0,117.6246,117.822,117.5645,117.822,99498.0
2017-04-19 13:00:00,137.29,137.29,137.01,137.1,49487.0,117.8305,117.8305,117.5902,117.6675,49487.0
2017-04-19 13:30:00,137.1,137.2,137.0,137.16,103116.0,117.6675,117.7533,117.5817,117.719,103116.0
2017-04-19 14:00:00,137.18,137.24,137.04,137.1,41525.0,117.7361,117.7876,117.616,117.6675,41525.0
2017-04-19 14:30:00,137.09,137.16,136.87,136.9,116632.0,117.6589,117.719,117.4701,117.4958,116632.0
2017-04-19 15:00:00,136.88,136.98,136.61,136.61,56826.0,117.4787,117.5645,117.2469,117.2469,56826.0
2017-04-19 15:30:00,136.64,137.01,136.56,136.96,200491.0,117.2727,117.5902,117.204,117.5473,200491.0
2017-04-20 09:30:00,136.7,136.97,135.8,135.94,186925.0,117.3242,117.5559,116.5517,116.6719,186925.0
2017-04-20 10:00:00,136.0,136.36,135.88,136.29,105461.0,116.7234,117.0324,116.6204,116.9723,105461.0
2017-04-20 10:30:00,136.31,136.46,136.16,136.16,81143.0,116.9895,117.1182,116.8607,116.8607,81143.0
2017-04-20 11:00:00,136.18,136.26,136.11,136.17,40491.0,116.8779,116.9465,116.8178,116.8693,40491.0
2017-04-20 11:30:00,136.18,136.45,136.15,136.44,60692.0,116.8779,117.1096,116.8521,117.101,60692.0
2017-04-20 12:00:00,136.48,136.76,136.35,136.56,51536.0,117.1354,117.3757,117.0238,117.204,51536.0
2017-04-20 12:30:00,136.57,136.71,136.52,136.55,58712.0,117.2126,117.3328,117.1697,117.1954,58712.0
2017-04-20 13:00:00,136.54,136.72,136.52,136.57,46606.0,117.1869,117.3413,117.1697,117.2126,46606.0
2017-04-20 13:30:00,136.57,137.0,136.56,136.96,89327.0,117.2126,117.5817,117.204,117.5473,89327.0
2017-04-20 14:00:00,136.99,137.04,136.74,136.96,85110.0,117.5731,117.616,117.3585,117.5473,85110.0
2017-04-20 14:30:00,136.96,136.96,136.71,136.72,77519.0,117.5473,117.5473,117.3328,117.3413,77519.0
2017-04-20 15:00:00,136.71,136.73,136.54,136.66,262508.0,117.3328,117.3499,117.1869,117.2898,262508.0
2017-04-20 15:30:00,136.67,136.95,136.67,136.78,185768.0,117.2984,117.5387,117.2984,117.3928,185768.0
2017-04-21 09:30:00,136.55,136.8,136.37,136.78,214936.0,117.1954,117.41,117.0409,117.3928,214936.0
2017-04-21 10:00:00,136.82,136.9,136.44,136.48,79379.0,117.4272,117.4958,117.101,117.1354,79379.0
2017-04-21 10:30:00,136.5,136.52,136.29,136.3,68917.0,117.1525,117.1697,116.9723,116.9809,68917.0
2017-04-21 11:00:00,136.32,136.39,136.17,136.22,62474.0,116.998,117.0581,116.8693,116.9122,62474.0
2017-04-21 11:30:00,136.23,136.32,136.16,136.22,72830.0,116.9208,116.998,116.8607,116.9122,72830.0
2017-04-21 12:00:00,136.24,136.29,136.12,136.13,32195.0,116.9294,116.9723,116.8264,116.835,32195.0
2017-04-21 12:30:00,136.16,136.16,136.01,136.02,36142.0,116.8607,116.8607,116.732,116.7406,36142.0
2017-04-21 13:00:00,136.02,136.11,135.71,135.92,58820.0,116.7406,116.8178,116.4745,116.6547,58820.0
2017-04-21 13:30:00,135.94,136.03,135.76,135.98,91655.0,116.6719,116.7491,116.5174,116.7062,91655.0
2017-04-21 14:00:00,135.98,136.05,135.63,135.7,237078.0,116.7062,116.7663,116.4058,116.4659,237078.0
2017-04-21 14:30:00,135.7,135.84,135.55,135.75,303796.0,116.4659,116.5861,116.3372,116.5088,303796.0
2017-04-21 15:00:00,135.79,135.9,135.62,135.67,136552.0,116.5432,116.6376,116.3973,116.4402,136552.0
2017-04-21 15:30:00,135.67,135.83,135.43,135.49,414758.0,116.4402,116.5775,116.2342,116.2857,414758.0
2017-04-24 09:30:00,137.36,137.65,136.46,136.85,611051.0,117.8906,118.1395,117.1182,117.4529,611051.0
2017-04-24 10:00:00,136.86,136.96,136.59,136.69,116459.0,117.4615,117.5473,117.2298,117.3156,116459.0
2017-04-24 10:30:00,136.69,136.74,136.51,136.58,120058.0,117.3156,117.3585,117.1611,117.2212,120058.0
2017-04-24 11:00:00,136.55,136.61,136.27,136.29,72057.0,117.1954,117.2469,116.9551,116.9723,72057.0
2017-04-24 11:30:00,136.26,136.33,136.02,136.17,60237.0,116.9465,117.0066,116.7406,116.8693,60237.0
2017-04-24 12:00:00,136.17,136.35,136.13,136.3,204289.0,116.8693,117.0238,116.835,116.9809,204289.0
2017-04-24 12:30:00,136.31,136.41,136.2,136.35,84546.0,116.9895,117.0753,116.895,117.0238,84546.0
2017-04-24 13:00:00,136.35,136.55,136.33,136.5,48718.0,117.0238,117.1954,117.0066,117.1525,48718.0
2017-04-24 13:30:00,136.5,136.58,136.45,136.56,51052.0,117.1525,117.2212,117.1096,117.204,51052.0
2017-04-24 14:00:00,136.58,136.73,136.51,136.61,80188.0,117.2212,117.3499,117.1611,117.2469,80188.0
2017-04-24 14:30:00,136.62,136.7,136.53,136.6,79129.0,117.2555,117.3242,117.1783,117.2383,79129.0
2017-04-24 15:00:00,136.61,136.82,136.56,136.79,150790.0,117.2469,117.4272,117.204,117.4014,150790.0
2017-04-24 15:30:00,136.78,136.86,136.69,136.76,254332.0,117.3928,117.4615,117.3156,117.3757,254332.0
2017-04-25 09:30:00,137.33,137.75,136.85,137.21,205784.0,117.8649,118.2253,117.4529,117.7619,205784.0
2017-04-25 10:00:00,137.18,137.52,136.89,136.95,106408.0,117.7361,118.0279,117.4872,117.5387,106408.0
2017-04-25 10:30:00,136.92,137.21,136.87,137.13,197232.0,117.513,117.7619,117.4701,117.6932,197232.0
2017-04-25 11:00:00,137.1,137.56,137.06,137.46,56047.0,117.6675,118.0623,117.6331,117.9765,56047.0
2017-04-25 11:30:00,137.46,137.61,137.37,137.59,54632.0,117.9765,118.1052,117.8992,118.088,54632.0
2017-04-25 12:00:00,137.57,137.61,137.49,137.51,31463.0,118.0709,118.1052,118.0022,118.0194,31463.0
2017-04-25 12:30:00,137.5,137.51,137.33,137.41,33637.0,118.0108,118.0194,117.8649,117.9335,33637.0
2017-04-25 13:00:00,137.4,137.69,137.4,137.69,49441.0,117.925,118.1739,117.925,118.1739,49441.0
2017-04-25 13:30:00,137.69,137.76,137.61,137.67,51421.0,118.1739,118.2339,118.1052,118.1567,51421.0
2017-04-25 14:00:00,137.64,137.79,137.6,137.78,45764.0,118.1309,118.2597,118.0966,118.2511,45764.0
2017-04-25 14:30:00,137.76,137.79,137.5,137.59,72299.0,118.2339,118.2597,118.0108,118.088,72299.0
2017-04-25 15:00:00,137.6,137.74,137.52,137.55,105618.0,118.0966,118.2168,118.0279,118.0537,105618.0
2017-04-25 15:30:00,137.55,137.55,137.07,137.12,329468.0,118.0537,118.0537,117.6417,117.6846,329468.0
2017-04-26 09:30:00,138.3,139.76,137.8,139.76,255479.0,118.6974,119.9505,118.2683,119.9505,255479.0
2017-04-26 10:00:00,139.73,140.31,139.68,140.18,169886.0,119.9247,120.4225,119.8818,120.3109,169886.0
2017-04-26 10:30:00,140.2,140.25,139.87,139.96,141057.0,120.3281,120.371,120.0449,120.1221,141057.0
2017-04-26 11:00:00,139.96,139.98,139.66,139.92,101981.0,120.1221,120.1393,119.8646,120.0878,101981.0
2017-04-26 11:30:00,139.92,139.97,139.44,139.61,117912.0,120.0878,120.1307,119.6758,119.8217,117912.0
2017-04-26 12:00:00,139.61,139.97,139.54,139.96,63722.0,119.8217,120.1307,119.7616,120.1221,63722.0
2017-04-26 12:30:00,139.96,140.39,139.8,140.37,129508.0,120.1221,120.4912,119.9848,120.474,129508.0
2017-04-26 13:00:00,140.34,140.38,139.93,139.96,61096.0,120.4482,120.4826,120.0964,120.1221,61096.0
2017-04-26 13:30:00,139.96,140.07,139.53,139.6,78344.0,120.1221,120.2165,119.7531,119.8131,78344.0
2017-04-26 14:00:00,139.64,139.64,139.07,139.48,77144.0,119.8475,119.8475,119.3583,119.7101,77144.0
2017-04-26 14:30:00,139.48,139.97,139.47,139.75,162491.0,119.7101,120.1307,119.7016,119.9419,162491.0
2017-04-26 15:00:00,139.73,139.76,139.33,139.41,91100.0,119.9247,119.9505,119.5814,119.6501,91100.0
2017-04-26 15:30:00,139.43,139.45,138.77,138.94,243768.0,119.6672,119.6844,119.1008,119.2467,243768.0
2017-04-27 09:30:00,139.1,139.48,138.88,138.91,48781.0,119.384,119.7101,119.1952,119.2209,48781.0
2017-04-27 10:00:00,138.89,139.29,138.72,139.18,53786.0,119.2038,119.5471,119.0579,119.4527,53786.0
2017-04-27 10:30:00,139.18,139.27,138.74,138.94,60939.0,119.4527,119.5299,119.075,119.2467,60939.0
2017-04-27 11:00:00,138.94,139.06,138.58,138.6,41926.0,119.2467,119.3497,118.9377,118.9549,41926.0
2017-04-27 11:30:00,138.63,138.88,138.63,138.7,41391.0,118.9806,119.1952,118.9806,119.0407,41391.0
2017-04-27 12:00:00,138.7,138.85,138.57,138.62,47472.0,119.0407,119.1694,118.9291,118.972,47472.0
2017-04-27 12:30:00,138.65,138.89,138.64,138.85,52536.0,118.9978,119.2038,118.9892,119.1694,52536.0
2017-04-27 13:00:00,138.86,139.01,138.79,138.98,44023.0,119.178,119.3068,119.1179,119.281,44023.0
2017-04-27 13:30:00,138.98,139.02,138.89,138.95,25233.0,119.281,119.3153,119.2038,119.2553,25233.0
2017-04-27 14:00:00,138.94,139.0,138.87,138.88,28199.0,119.2467,119.2982,119.1866,119.1952,28199.0
2017-04-27 14:30:00,138.88,139.02,138.88,138.96,35121.0,119.1952,119.3153,119.1952,119.2638,35121.0
2017-04-27 15:00:00,138.94,138.94,138.78,138.82,53172.0,119.2467,119.2467,119.1094,119.1437,53172.0
2017-04-27 15:30:00,138.83,138.85,138.34,138.42,225029.0,119.1523,119.1694,118.7317,118.8004,225029.0
2017-04-28 09:30:00,138.41,138.63,138.04,138.23,81609.0,118.7918,118.9806,118.4742,118.6373,81609.0
2017-04-28 10:00:00,138.21,138.21,137.49,137.69,85592.0,118.6201,118.6201,118.0022,118.1739,85592.0
2017-04-28 10:30:00,137.68,137.78,137.52,137.67,62373.0,118.1653,118.2511,118.0279,118.1567,62373.0
2017-04-28 11:00:00,137.67,137.77,137.51,137.72,59399.0,118.1567,118.2425,118.0194,118.1996,59399.0
2017-04-28 11:30:00,137.72,137.75,137.59,137.73,52293.0,118.1996,118.2253,118.088,118.2082,52293.0
2017-04-28 12:00:00,137.74,137.89,137.7,137.77,34920.0,118.2168,118.3455,118.1824,118.2425,34920.0
2017-04-28 12:30:00,137.78,137.79,137.45,137.56,47559.0,118.2511,118.2597,117.9679,118.0623,47559.0
2017-04-28 13:00:00,137.54,137.65,137.49,137.57,53256.0,118.0451,118.1395,118.0022,118.0709,53256.0
2017-04-28 13:30:00,137.55,137.67,137.5,137.58,41103.0,118.0537,118.1567,118.0108,118.0794,41103.0
2017-04-28 14:00:00,137.58,137.64,137.44,137.52,71441.0,118.0794,118.1309,117.9593,118.0279,71441.0
2017-04-28 14:30:00,137.52,137.61,137.41,137.51,54605.0,118.0279,118.1052,117.9335,118.0194,54605.0
2017-04-28 15:00:00,137.5,137.51,137.19,137.27,86930.0,118.0108,118.0194,117.7447,117.8134,86930.0
2017-04-28 15:30:00,137.27,137.42,137.07,137.24,270260.0,117.8134,117.9421,117.6417,117.7876,270260.0
2017-05-01 09:30:00,137.28,137.79,137.09,137.33,78425.0,117.822,118.2597,117.6589,117.8649,78425.0
2017-05-01 10:00:00,137.29,137.29,136.7,136.83,52761.0,117.8305,117.8305,117.3242,117.4357,52761.0
2017-05-01 10:30:00,136.84,137.17,136.84,137.17,57852.0,117.4443,117.7276,117.4443,117.7276,57852.0
2017-05-01 11:00:00,137.19,137.52,137.19,137.4,60867.0,117.7447,118.0279,117.7447,117.925,60867.0
2017-05-01 11:30:00,137.42,137.64,137.42,137.58,47291.0,117.9421,118.1309,117.9421,118.0794,47291.0
2017-05-01 12:00:00,137.55,137.67,137.46,137.56,44024.0,118.0537,118.1567,117.9765,118.0623,44024.0
2017-05-01 12:30:00,137.57,137.57,137.02,137.28,51305.0,118.0709,118.0709,117.5988,117.822,51305.0
2017-05-01 13:00:00,137.28,137.29,137.08,137.16,54360.0,117.822,117.8305,117.6503,117.719,54360.0
2017-05-01 13:30:00,137.15,137.21,136.98,137.21,63371.0,117.7104,117.7619,117.5645,117.7619,63371.0
2017-05-01 14:00:00,137.23,137.54,137.23,137.42,42105.0,117.7791,118.0451,117.7791,117.9421,42105.0
2017-05-01 14:30:00,137.41,137.5,137.33,137.36,62844.0,117.9335,118.0108,117.8649,117.8906,62844.0
2017-05-01 15:00:00,137.35,137.35,137.15,137.18,143187.0,117.882,117.882,117.7104,117.7361,143187.0
2017-05-01 15:30:00,137.19,137.23,136.88,136.89,256338.0,117.7447,117.7791,117.4787,117.4872,256338.0
2017-05-02 09:30:00,137.2,137.35,136.68,136.84,173740.0,117.7533,117.882,117.307,117.4443,173740.0
2017-05-02 10:00:00,136.78,136.91,136.65,136.78,77490.0,117.3928,117.5044,117.2813,117.3928,77490.0
2017-05-02 10:30:00,136.77,137.14,136.74,137.07,118953.0,117.3843,117.7018,117.3585,117.6417,118953.0
2017-05-02 11:00:00,137.06,137.24,137.01,137.12,131471.0,117.6331,117.7876,117.5902,117.6846,131471.0
2017-05-02 11:30:00,137.11,137.12,136.79,136.9,68105.0,117.6761,117.6846,117.4014,117.4958,68105.0
2017-05-02 12:00:00,136.92,137.26,136.92,137.12,43880.0,117.513,117.8048,117.513,117.6846,43880.0
2017-05-02 12:30:00,137.13,137.26,137.1,137.21,37973.0,117.6932,117.8048,117.6675,117.7619,37973.0
2017-05-02 13:00:00,137.21,137.29,137.11,137.18,40482.0,117.7619,117.8305,117.6761,117.7361,40482.0
2017-05-02 13:30:00,137.18,137.19,136.99,137.01,44558.0,117.7361,117.7447,117.5731,117.5902,44558.0
2017-05-02 14:00:00,137.0,137.14,136.82,136.84,48246.0,117.5817,117.7018,117.4272,117.4443,48246.0
2017-05-02 14:30:00,136.84,136.94,136.71,136.74,72716.0,117.4443,117.5302,117.3328,117.3585,72716.0
2017-05-02 15:00:00,136.74,136.88,136.74,136.85,55963.0,117.3585,117.4787,117.3585,117.4529,55963.0
2017-05-02 15:30:00,136.86,137.05,136.58,136.97,201975.0,117.4615,117.6246,117.2212,117.5559,201975.0
2017-05-03 09:30:00,136.98,137.53,136.83,137.53,81533.0,117.5645,118.0365,117.4357,118.0365,81533.0
2017-05-03 10:00:00,137.52,137.83,137.49,137.53,67441.0,118.0279,118.294,118.0022,118.0365,67441.0
2017-05-03 10:30:00,137.52,137.74,137.41,137.58,68530.0,118.0279,118.2168,117.9335,118.0794,68530.0
2017-05-03 11:00:00,137.58,137.6,137.4,137.54,38818.0,118.0794,118.0966,117.925,118.0451,38818.0
2017-05-03 11:30:00,137.57,137.77,137.56,137.75,46800.0,118.0709,118.2425,118.0623,118.2253,46800.0
2017-05-03 12:00:00,137.75,137.76,137.61,137.76,41203.0,118.2253,118.2339,118.1052,118.2339,41203.0
2017-05-03 12:30:00,137.75,137.76,137.6,137.64,37657.0,118.2253,118.2339,118.0966,118.1309,37657.0
2017-05-03 13:00:00,137.63,137.7,137.51,137.57,33855.0,118.1224,118.1824,118.0194,118.0709,33855.0
2017-05-03 13:30:00,137.57,137.72,137.51,137.71,45611.0,118.0709,118.1996,118.0194,118.191,45611.0
2017-05-03 14:00:00,137.72,138.03,137.58,137.82,106785.0,118.1996,118.4657,118.0794,118.2854,106785.0
2017-05-03 14:30:00,137.81,137.93,137.72,137.83,77948.0,118.2768,118.3798,118.1996,118.294,77948.0
2017-05-03 15:00:00,137.83,137.94,137.62,137.64,72205.0,118.294,118.3884,118.1138,118.1309,72205.0
2017-05-03 15:30:00,137.63,137.76,137.48,137.55,144166.0,118.1224,118.2339,117.9936,118.0537,144166.0
2017-05-04 09:30:00,137.98,138.19,137.84,137.92,292823.0,118.4227,118.603,118.3026,118.3713,292823.0
2017-05-04 10:00:00,137.92,138.08,137.45,137.87,69493.0,118.3713,118.5086,117.9679,118.3283,69493.0
2017-05-04 10:30:00,137.87,138.12,137.78,137.86,80366.0,118.3283,118.5429,118.2511,118.3198,80366.0
2017-05-04 11:00:00,137.88,138.05,137.82,137.98,48280.0,118.3369,118.4828,118.2854,118.4227,48280.0
2017-05-04 11:30:00,137.99,138.21,137.9,137.91,62336.0,118.4313,118.6201,118.3541,118.3627,62336.0
2017-05-04 12:00:00,137.87,137.99,137.63,137.83,32593.0,118.3283,118.4313,118.1224,118.294,32593.0
2017-05-04 12:30:00,137.79,138.12,137.66,137.97,38659.0,118.2597,118.5429,118.1481,118.4142,38659.0
2017-05-04 13:00:00,137.99,138.1,137.89,138.0,38348.0,118.4313,118.5257,118.3455,118.4399,38348.0
2017-05-04 13:30:00,137.98,138.04,137.84,137.97,36300.0,118.4227,118.4742,118.3026,118.4142,36300.0
2017-05-04 14:00:00,137.99,138.08,137.77,137.92,60897.0,118.4313,118.5086,118.2425,118.3713,60897.0
2017-05-04 14:30:00,137.93,138.07,137.87,137.92,49166.0,118.3798,118.5,118.3283,118.3713,49166.0
2017-05-04 15:00:00,137.9,138.1,137.83,138.03,66365.0,118.3541,118.5257,118.294,118.4657,66365.0
2017-05-04 15:30:00,138.03,138.32,138.02,138.3,181304.0,118.4657,118.7146,118.4571,118.6974,181304.0
2017-05-05 09:30:00,138.52,138.67,137.75,137.9,94338.0,118.8862,119.0149,118.2253,118.3541,94338.0
2017-05-05 10:00:00,137.94,138.14,137.81,137.99,61722.0,118.3884,118.5601,118.2768,118.4313,61722.0
2017-05-05 10:30:00,138.01,138.09,137.32,137.4,109783.0,118.4485,118.5172,117.8563,117.925,109783.0
2017-05-05 11:00:00,137.4,137.84,137.39,137.81,53948.0,117.925,118.3026,117.9164,118.2768,53948.0
2017-05-05 11:30:00,137.81,137.96,137.74,137.88,35436.0,118.2768,118.4056,118.2168,118.3369,35436.0
2017-05-05 12:00:00,137.9,137.96,137.72,137.85,25951.0,118.3541,118.4056,118.1996,118.3112,25951.0
2017-05-05 12:30:00,137.85,137.91,137.76,137.88,19879.0,118.3112,118.3627,118.2339,118.3369,19879.0
2017-05-05 13:00:00,137.89,137.95,137.85,137.89,31908.0,118.3455,118.397,118.3112,118.3455,31908.0
2017-05-05 13:30:00,137.88,137.92,137.73,137.81,36351.0,118.3369,118.3713,118.2082,118.2768,36351.0
2017-05-05 14:00:00,137.81,137.95,137.78,137.81,44178.0,118.2768,118.397,118.2511,118.2768,44178.0
2017-05-05 14:30:00,137.82,137.88,137.79,137.81,60219.0,118.2854,118.3369,118.2597,118.2768,60219.0
2017-05-05 15:00:00,137.81,137.85,137.71,137.72,66051.0,118.2768,118.3112,118.191,118.1996,66051.0
2017-05-05 15:30:00,137.72,137.79,137.65,137.75,200958.0,118.1996,118.2597,118.1395,118.2253,200958.0
2017-05-08 09:30:00,137.87,137.95,137.31,137.59,49716.0,118.3283,118.397,117.8477,118.088,49716.0
2017-05-08 10:00:00,137.59,137.82,137.5,137.67,26015.0,118.088,118.2854,118.0108,118.1567,26015.0
2017-05-08 10:30:00,137.61,137.64,137.22,137.4,34656.0,118.1052,118.1309,117.7705,117.925,34656.0
2017-05-08 11:00:00,137.44,137.5,137.15,137.2,27684.0,117.9593,118.0108,117.7104,117.7533,27684.0
2017-05-08 11:30:00,137.2,137.53,137.2,137.51,31181.0,117.7533,118.0365,117.7533,118.0194,31181.0
2017-05-08 12:00:00,137.5,137.53,137.34,137.34,16999.0,118.0108,118.0365,117.8735,117.8735,16999.0
2017-05-08 12:30:00,137.35,137.52,137.34,137.41,20124.0,117.882,118.0279,117.8735,117.9335,20124.0
2017-05-08 13:00:00,137.42,137.48,137.39,137.41,21150.0,117.9421,117.9936,117.9164,117.9335,21150.0
2017-05-08 13:30:00,137.39,137.64,137.39,137.64,18687.0,117.9164,118.1309,117.9164,118.1309,18687.0
2017-05-08 14:00:00,137.65,137.66,137.54,137.6,60760.0,118.1395,118.1481,118.0451,118.0966,60760.0
2017-05-08 14:30:00,137.6,137.61,137.31,137.33,50289.0,118.0966,118.1052,117.8477,117.8649,50289.0
2017-05-08 15:00:00,137.34,137.39,137.25,137.28,31335.0,117.8735,117.9164,117.7962,117.822,31335.0
2017-05-08 15:30:00,137.29,137.36,137.07,137.19,123393.0,117.8305,117.8906,117.6417,117.7447,123393.0
2017-05-09 09:30:00,137.0,137.29,136.89,137.09,55227.0,117.5817,117.8305,117.4872,117.6589,55227.0
2017-05-09 10:00:00,137.09,137.34,136.86,137.16,71073.0,117.6589,117.8735,117.4615,117.719,71073.0
2017-05-09 10:30:00,137.17,137.17,136.82,136.89,39579.0,117.7276,117.7276,117.4272,117.4872,39579.0
2017-05-09 11:00:00,136.87,137.09,136.84,136.95,42876.0,117.4701,117.6589,117.4443,117.5387,42876.0
2017-05-09 11:30:00,136.99,137.06,136.91,137.05,23053.0,117.5731,117.6331,117.5044,117.6246,23053.0
2017-05-09 12:00:00,137.05,137.08,136.85,136.89,28217.0,117.6246,117.6503,117.4529,117.4872,28217.0
2017-05-09 12:30:00,136.89,136.99,136.77,136.96,24103.0,117.4872,117.5731,117.3843,117.5473,24103.0
2017-05-09 13:00:00,136.96,137.06,136.8,136.8,22167.0,117.5473,117.6331,117.41,117.41,22167.0
2017-05-09 13:30:00,136.83,136.98,136.81,136.97,24539.0,117.4357,117.5645,117.4186,117.5559,24539.0
2017-05-09 14:00:00,137.0,137.03,136.82,136.82,41685.0,117.5817,117.6074,117.4272,117.4272,41685.0
2017-05-09 14:30:00,136.84,136.89,136.71,136.84,38119.0,117.4443,117.4872,117.3328,117.4443,38119.0
2017-05-09 15:00:00,136.86,136.88,136.53,136.54,60805.0,117.4615,117.4787,117.1783,117.1869,60805.0
2017-05-09 15:30:00,136.53,136.55,136.0,136.33,157101.0,117.1783,117.1954,116.7234,117.0066,157101.0
2017-05-10 09:30:00,136.73,137.06,136.56,136.93,129291.0,117.3499,117.6331,117.204,117.5216,129291.0
2017-05-10 10:00:00,136.94,137.65,136.87,137.23,139573.0,117.5302,118.1395,117.4701,117.7791,139573.0
2017-05-10 10:30:00,137.23,137.64,137.19,137.4,109857.0,117.7791,118.1309,117.7447,117.925,109857.0
2017-05-10 11:00:00,137.4,137.7,137.35,137.69,88378.0,117.925,118.1824,117.882,118.1739,88378.0
2017-05-10 11:30:00,137.69,137.9,137.64,137.83,97770.0,118.1739,118.3541,118.1309,118.294,97770.0
2017-05-10 12:00:00,137.84,138.18,137.74,138.06,147701.0,118.3026,118.5944,118.2168,118.4914,147701.0
2017-05-10 12:30:00,138.06,138.11,137.96,138.04,57619.0,118.4914,118.5343,118.4056,118.4742,57619.0
2017-05-10 13:00:00,138.06,138.14,137.82,137.89,62547.0,118.4914,118.5601,118.2854,118.3455,62547.0
2017-05-10 13:30:00,137.9,138.01,137.86,137.95,55403.0,118.3541,118.4485,118.3198,118.397,55403.0
2017-05-10 14:00:00,137.95,137.99,137.83,137.91,62882.0,118.397,118.4313,118.294,118.3627,62882.0
2017-05-10 14:30:00,137.92,138.11,137.88,137.92,66339.0,118.3713,118.5343,118.3369,118.3713,66339.0
2017-05-10 15:00:00,137.92,137.97,137.66,137.77,74844.0,118.3713,118.4142,118.1481,118.2425,74844.0
2017-05-10 15:30:00,137.78,138.03,137.78,137.98,224783.0,118.2511,118.4657,118.2511,118.4227,224783.0
2017-05-11 09:30:00,137.41,137.7,136.77,136.98,235825.0,117.9335,118.1824,117.3843,117.5645,235825.0
2017-05-11 10:00:00,136.99,137.3,136.86,137.04,96096.0,117.5731,117.8391,117.4615,117.616,96096.0
2017-05-11 10:30:00,137.0,137.24,136.85,137.11,74315.0,117.5817,117.7876,117.4529,117.6761,74315.0
2017-05-11 11:00:00,137.1,137.18,136.88,136.98,56722.0,117.6675,117.7361,117.4787,117.5645,56722.0
2017-05-11 11:30:00,136.97,137.01,136.85,136.98,48329.0,117.5559,117.5902,117.4529,117.5645,48329.0
2017-05-11 12:00:00,136.98,137.22,136.9,137.17,37976.0,117.5645,117.7705,117.4958,117.7276,37976.0
2017-05-11 12:30:00,137.21,137.39,137.07,137.26,49515.0,117.7619,117.9164,117.6417,117.8048,49515.0
2017-05-11 13:00:00,137.26,137.31,137.04,137.04,40946.0,117.8048,117.8477,117.616,117.616,40946.0
2017-05-11 13:30:00,137.05,137.21,137.0,137.15,45311.0,117.6246,117.7619,117.5817,117.7104,45311.0
2017-05-11 14:00:00,137.15,137.42,137.1,137.29,52667.0,117.7104,117.9421,117.6675,117.8305,52667.0
2017-05-11 14:30:00,137.29,137.33,137.2,137.27,45205.0,117.8305,117.8649,117.7533,117.8134,45205.0
2017-05-11 15:00:00,137.27,137.39,137.14,137.21,46086.0,117.8134,117.9164,117.7018,117.7619,46086.0
2017-05-11 15:30:00,137.21,137.35,137.17,137.24,166448.0,117.7619,117.882,117.7276,117.7876,166448.0
2017-05-12 09:30:00,136.83,137.07,136.54,136.97,58858.0,117.4357,117.6417,117.1869,117.5559,58858.0
2017-05-12 10:00:00,136.99,137.31,136.98,137.19,32886.0,117.5731,117.8477,117.5645,117.7447,32886.0
2017-05-12 10:30:00,137.19,137.25,137.05,137.09,31910.0,117.7447,117.7962,117.6246,117.6589,31910.0
2017-05-12 11:00:00,137.05,137.14,136.95,137.0,43333.0,117.6246,117.7018,117.5387,117.5817,43333.0
2017-05-12 11:30:00,137.03,137.17,136.87,136.95,38358.0,117.6074,117.7276,117.4701,117.5387,38358.0
2017-05-12 12:00:00,136.95,136.98,136.87,136.9,21020.0,117.5387,117.5645,117.4701,117.4958,21020.0
2017-05-12 12:30:00,136.89,137.09,136.86,137.0,17745.0,117.4872,117.6589,117.4615,117.5817,17745.0
2017-05-12 13:00:00,137.0,137.0,136.89,136.92,22683.0,117.5817,117.5817,117.4872,117.513,22683.0
2017-05-12 13:30:00,136.94,137.01,136.9,136.96,26227.0,117.5302,117.5902,117.4958,117.5473,26227.0
2017-05-12 14:00:00,136.95,137.02,136.83,136.88,40064.0,117.5387,117.5988,117.4357,117.4787,40064.0
2017-05-12 14:30:00,136.88,137.08,136.88,136.95,42911.0,117.4787,117.6503,117.4787,117.5387,42911.0
2017-05-12 15:00:00,136.94,137.0,136.83,136.83,96804.0,117.5302,117.5817,117.4357,117.4357,96804.0
2017-05-12 15:30:00,136.84,136.84,136.6,136.72,232465.0,117.4443,117.4443,117.2383,117.3413,232465.0
2017-05-15 09:30:00,136.65,137.24,136.51,137.15,71731.0,117.2813,117.7876,117.1611,117.7104,71731.0
2017-05-15 10:00:00,137.17,137.37,137.07,137.21,65477.0,117.7276,117.8992,117.6417,117.7619,65477.0
2017-05-15 10:30:00,137.19,137.58,137.19,137.57,37643.0,117.7447,118.0794,117.7447,118.0709,37643.0
2017-05-15 11:00:00,137.55,137.6,137.42,137.48,37766.0,118.0537,118.0966,117.9421,117.9936,37766.0
2017-05-15 11:30:00,137.48,137.53,137.42,137.47,22199.0,117.9936,118.0365,117.9421,117.985,22199.0
2017-05-15 12:00:00,137.48,137.58,137.42,137.45,32140.0,117.9936,118.0794,117.9421,117.9679,32140.0
2017-05-15 12:30:00,137.44,137.57,137.34,137.46,31465.0,117.9593,118.0709,117.8735,117.9765,31465.0
2017-05-15 13:00:00,137.46,137.54,137.4,137.47,19074.0,117.9765,118.0451,117.925,117.985,19074.0
2017-05-15 13:30:00,137.49,137.55,137.42,137.49,21217.0,118.0022,118.0537,117.9421,118.0022,21217.0
2017-05-15 14:00:00,137.5,137.53,137.2,137.21,27490.0,118.0108,118.0365,117.7533,117.7619,27490.0
2017-05-15 14:30:00,137.2,137.3,137.17,137.3,29921.0,117.7533,117.8391,117.7276,117.8391,29921.0
2017-05-15 15:00:00,137.3,137.36,137.14,137.22,67493.0,117.8391,117.8906,117.7018,117.7705,67493.0
2017-05-15 15:30:00,137.2,137.4,137.13,137.32,191528.0,117.7533,117.925,117.6932,117.8563,191528.0
2017-05-16 09:30:00,136.27,137.77,136.27,137.14,53650.0,116.9551,118.2425,116.9551,117.7018,53650.0
2017-05-16 10:00:00,137.14,137.28,136.77,136.81,47088.0,117.7018,117.822,117.3843,117.4186,47088.0
2017-05-16 10:30:00,136.84,136.99,136.79,136.95,30261.0,117.4443,117.5731,117.4014,117.5387,30261.0
2017-05-16 11:00:00,136.95,137.01,136.86,136.87,31545.0,117.5387,117.5902,117.4615,117.4701,31545.0
2017-05-16 11:30:00,136.87,137.1,136.83,137.09,33944.0,117.4701,117.6675,117.4357,117.6589,33944.0
2017-05-16 12:00:00,137.11,137.11,136.94,136.97,22252.0,117.6761,117.6761,117.5302,117.5559,22252.0
2017-05-16 12:30:00,136.97,137.11,136.94,137.05,38802.0,117.5559,117.6761,117.5302,117.6246,38802.0
2017-05-16 13:00:00,137.04,137.28,137.01,137.24,34653.0,117.616,117.822,117.5902,117.7876,34653.0
2017-05-16 13:30:00,137.23,137.35,137.07,137.08,40565.0,117.7791,117.882,117.6417,117.6503,40565.0
2017-05-16 14:00:00,137.08,137.23,137.03,137.14,54397.0,117.6503,117.7791,117.6074,117.7018,54397.0
2017-05-16 14:30:00,137.14,137.16,136.97,137.12,47634.0,117.7018,117.719,117.5559,117.6846,47634.0
2017-05-16 15:00:00,137.11,137.2,137.05,137.16,76702.0,117.6761,117.7533,117.6246,117.719,76702.0
2017-05-16 15:30:00,137.17,137.22,136.99,137.02,86379.0,117.7276,117.7705,117.5731,117.5988,86379.0
2017-05-17 09:30:00,136.65,137.76,136.64,137.32,286476.0,117.2813,118.2339,117.2727,117.8563,286476.0
2017-05-17 10:00:00,137.32,137.62,136.85,137.58,158879.0,117.8563,118.1138,117.4529,118.0794,158879.0
2017-05-17 10:30:00,137.59,137.93,137.45,137.53,164887.0,118.088,118.3798,117.9679,118.0365,164887.0
2017-05-17 11:00:00,137.54,138.31,137.52,138.09,102908.0,118.0451,118.706,118.0279,118.5172,102908.0
2017-05-17 11:30:00,138.09,138.13,137.76,137.83,39718.0,118.5172,118.5515,118.2339,118.294,39718.0
2017-05-17 12:00:00,137.85,137.86,137.41,137.41,87295.0,118.3112,118.3198,117.9335,117.9335,87295.0
2017-05-17 12:30:00,137.44,137.84,137.3,137.78,103946.0,117.9593,118.3026,117.8391,118.2511,103946.0
2017-05-17 13:00:00,137.75,137.91,137.56,137.85,50492.0,118.2253,118.3627,118.0623,118.3112,50492.0
2017-05-17 13:30:00,137.87,137.91,137.58,137.78,33691.0,118.3283,118.3627,118.0794,118.2511,33691.0
2017-05-17 14:00:00,137.85,138.06,137.81,137.9,57522.0,118.3112,118.4914,118.2768,118.3541,57522.0
2017-05-17 14:30:00,137.93,138.09,137.8,138.05,84720.0,118.3798,118.5172,118.2683,118.4828,84720.0
2017-05-17 15:00:00,138.06,138.29,137.94,138.09,76381.0,118.4914,118.6888,118.3884,118.5172,76381.0
2017-05-17 15:30:00,138.08,138.28,137.81,137.83,262450.0,118.5086,118.6802,118.2768,118.294,262450.0
2017-05-18 09:30:00,137.63,138.25,137.57,138.14,119790.0,118.1224,118.6545,118.0709,118.5601,119790.0
2017-05-18 10:00:00,138.19,138.73,138.13,138.57,110284.0,118.603,119.0664,118.5515,118.9291,110284.0
2017-05-18 10:30:00,138.56,138.73,138.23,138.73,93119.0,118.9205,119.0664,118.6373,119.0664,93119.0
2017-05-18 11:00:00,138.74,138.99,138.64,138.65,64364.0,119.075,119.2896,118.9892,118.9978,64364.0
2017-05-18 11:30:00,138.66,138.89,138.65,138.77,70203.0,119.0064,119.2038,118.9978,119.1008,70203.0
2017-05-18 12:00:00,138.77,138.84,138.54,138.76,51216.0,119.1008,119.1609,118.9034,119.0922,51216.0
2017-05-18 12:30:00,138.76,138.96,138.76,138.94,40136.0,119.0922,119.2638,119.0922,119.2467,40136.0
2017-05-18 13:00:00,138.96,139.02,138.81,138.97,54347.0,119.2638,119.3153,119.1351,119.2724,54347.0
2017-05-18 13:30:00,138.94,139.38,138.87,139.3,68070.0,119.2467,119.6243,119.1866,119.5557,68070.0
2017-05-18 14:00:00,139.31,139.88,139.31,139.79,132556.0,119.5642,120.0534,119.5642,119.9762,132556.0
2017-05-18 14:30:00,139.79,139.9,139.33,139.39,74070.0,119.9762,120.0706,119.5814,119.6329,74070.0
2017-05-18 15:00:00,139.39,139.42,138.85,138.96,124616.0,119.6329,119.6586,119.1694,119.2638,124616.0
2017-05-18 15:30:00,138.96,138.98,138.52,138.54,299171.0,119.2638,119.281,118.8862,118.9034,299171.0
2017-05-19 09:30:00,138.8,138.8,138.01,138.58,244597.0,119.1265,119.1265,118.4485,118.9377,244597.0
2017-05-19 10:00:00,138.65,138.71,138.21,138.22,132457.0,118.9978,119.0493,118.6201,118.6287,132457.0
2017-05-19 10:30:00,138.24,138.56,138.13,138.51,50752.0,118.6459,118.9205,118.5515,118.8776,50752.0
2017-05-19 11:00:00,138.51,138.58,138.36,138.51,44269.0,118.8776,118.9377,118.7489,118.8776,44269.0
2017-05-19 11:30:00,138.53,138.65,138.44,138.52,35316.0,118.8948,118.9978,118.8175,118.8862,35316.0
2017-05-19 12:00:00,138.53,138.6,138.41,138.51,30064.0,118.8948,118.9549,118.7918,118.8776,30064.0
2017-05-19 12:30:00,138.51,138.61,138.46,138.49,23898.0,118.8776,118.9635,118.8347,118.8605,23898.0
2017-05-19 13:00:00,138.46,138.49,138.33,138.4,31972.0,118.8347,118.8605,118.7231,118.7832,31972.0
2017-05-19 13:30:00,138.41,138.51,138.39,138.49,23610.0,118.7918,118.8776,118.7746,118.8605,23610.0
2017-05-19 14:00:00,138.49,138.67,138.46,138.62,44170.0,118.8605,119.0149,118.8347,118.972,44170.0
2017-05-19 14:30:00,138.63,138.83,138.54,138.55,60836.0,118.9806,119.1523,118.9034,118.912,60836.0
2017-05-19 15:00:00,138.58,138.64,138.12,138.13,73882.0,118.9377,118.9892,118.5429,118.5515,73882.0
2017-05-19 15:30:00,138.13,138.5,138.04,138.48,241941.0,118.5515,118.869,118.4742,118.8519,241941.0
2017-05-22 09:30:00,138.71,139.43,138.7,139.27,63117.0,119.0493,119.6672,119.0407,119.5299,63117.0
2017-05-22 10:00:00,139.26,139.38,138.98,139.38,52611.0,119.5213,119.6243,119.281,119.6243,52611.0
2017-05-22 10:30:00,139.44,139.64,139.38,139.55,88249.0,119.6758,119.8475,119.6243,119.7702,88249.0
2017-05-22 11:00:00,139.55,139.56,139.25,139.41,52355.0,119.7702,119.7788,119.5127,119.6501,52355.0
2017-05-22 11:30:00,139.42,139.64,139.35,139.61,33360.0,119.6586,119.8475,119.5986,119.8217,33360.0
2017-05-22 12:00:00,139.62,139.91,139.62,139.81,41221.0,119.8303,120.0792,119.8303,119.9934,41221.0
2017-05-22 12:30:00,139.8,139.9,139.68,139.8,34013.0,119.9848,120.0706,119.8818,119.9848,34013.0
2017-05-22 13:00:00,139.79,139.86,139.74,139.83,30134.0,119.9762,120.0363,119.9333,120.0105,30134.0
2017-05-22 13:30:00,139.82,139.88,139.68,139.76,26890.0,120.0019,120.0534,119.8818,119.9505,26890.0
2017-05-22 14:00:00,139.75,139.76,139.54,139.56,31397.0,119.9419,119.9505,119.7616,119.7788,31397.0
2017-05-22 14:30:00,139.56,139.66,139.51,139.61,34235.0,119.7788,119.8646,119.7359,119.8217,34235.0
2017-05-22 15:00:00,139.61,139.62,139.41,139.57,65388.0,119.8217,119.8303,119.6501,119.7874,65388.0
2017-05-22 15:30:00,139.58,139.83,139.53,139.71,141646.0,119.796,120.0105,119.7531,119.9075,141646.0
2017-05-23 09:30:00,139.76,140.3,139.63,140.1,68168.0,119.9505,120.4139,119.8389,120.2423,68168.0
2017-05-23 10:00:00,140.08,140.28,139.95,140.22,42565.0,120.2251,120.3967,120.1135,120.3453,42565.0
2017-05-23 10:30:00,140.2,140.32,140.05,140.11,33509.0,120.3281,120.4311,120.1993,120.2508,33509.0
2017-05-23 11:00:00,140.12,140.14,139.86,139.95,32814.0,120.2594,120.2766,120.0363,120.1135,32814.0
2017-05-23 11:30:00,139.96,140.28,139.95,140.1,34587.0,120.1221,120.3967,120.1135,120.2423,34587.0
2017-05-23 12:00:00,140.08,140.39,140.06,140.19,29046.0,120.2251,120.4912,120.2079,120.3195,29046.0
2017-05-23 12:30:00,140.21,140.31,140.18,140.24,20499.0,120.3367,120.4225,120.3109,120.3624,20499.0
2017-05-23 13:00:00,140.23,140.34,140.19,140.32,24165.0,120.3538,120.4482,120.3195,120.4311,24165.0
2017-05-23 13:30:00,140.31,140.42,140.26,140.39,25405.0,120.4225,120.5169,120.3796,120.4912,25405.0
2017-05-23 14:00:00,140.39,140.65,140.35,140.63,40690.0,120.4912,120.7143,120.4568,120.6971,40690.0
2017-05-23 14:30:00,140.66,140.79,140.55,140.7,47257.0,120.7229,120.8345,120.6285,120.7572,47257.0
2017-05-23 15:00:00,140.68,140.79,140.68,140.69,48173.0,120.7401,120.8345,120.7401,120.7486,48173.0
2017-05-23 15:30:00,140.69,140.69,140.51,140.61,155372.0,120.7486,120.7486,120.5941,120.68,155372.0
2017-05-24 09:30:00,140.58,140.98,140.37,140.95,52106.0,120.6542,120.9975,120.474,120.9718,52106.0
2017-05-24 10:00:00,140.92,140.93,140.55,140.8,58213.0,120.946,120.9546,120.6285,120.843,58213.0
2017-05-24 10:30:00,140.78,140.79,140.52,140.53,36034.0,120.8259,120.8345,120.6027,120.6113,36034.0
2017-05-24 11:00:00,140.55,140.57,140.28,140.49,27753.0,120.6285,120.6456,120.3967,120.577,27753.0
2017-05-24 11:30:00,140.51,140.63,140.47,140.59,32726.0,120.5941,120.6971,120.5598,120.6628,32726.0
2017-05-24 12:00:00,140.63,140.65,140.54,140.62,27745.0,120.6971,120.7143,120.6199,120.6886,27745.0
2017-05-24 12:30:00,140.61,140.83,140.61,140.69,29406.0,120.68,120.8688,120.68,120.7486,29406.0
2017-05-24 13:00:00,140.68,140.73,140.57,140.64,31476.0,120.7401,120.783,120.6456,120.7057,31476.0
2017-05-24 13:30:00,140.62,140.69,140.56,140.63,43144.0,120.6886,120.7486,120.6371,120.6971,43144.0
2017-05-24 14:00:00,140.63,140.93,140.54,140.86,53551.0,120.6971,120.9546,120.6199,120.8945,53551.0
2017-05-24 14:30:00,140.83,140.93,140.8,140.9,45772.0,120.8688,120.9546,120.843,120.9289,45772.0
2017-05-24 15:00:00,140.91,140.92,140.79,140.86,55775.0,120.9375,120.946,120.8345,120.8945,55775.0
2017-05-24 15:30:00,140.87,141.04,140.85,140.88,142129.0,120.9031,121.049,120.886,120.9117,142129.0
2017-05-25 09:30:00,141.49,141.62,141.23,141.37,43916.0,121.4352,121.5468,121.2121,121.3323,43916.0
2017-05-25 10:00:00,141.41,141.83,141.41,141.72,35588.0,121.3666,121.7271,121.3666,121.6326,35588.0
2017-05-25 10:30:00,141.71,142.08,141.7,141.92,48784.0,121.6241,121.9416,121.6155,121.8043,48784.0
2017-05-25 11:00:00,141.91,142.34,141.91,142.32,39594.0,121.7957,122.1648,121.7957,122.1476,39594.0
2017-05-25 11:30:00,142.31,142.33,142.11,142.28,46785.0,122.139,122.1562,121.9674,122.1133,46785.0
2017-05-25 12:00:00,142.31,142.54,142.23,142.48,34678.0,122.139,122.3364,122.0704,122.2849,34678.0
2017-05-25 12:30:00,142.5,142.68,142.48,142.57,35559.0,122.3021,122.4566,122.2849,122.3622,35559.0
2017-05-25 13:00:00,142.58,142.63,142.5,142.6,36641.0,122.3707,122.4137,122.3021,122.3879,36641.0
2017-05-25 13:30:00,142.58,142.68,142.47,142.67,44207.0,122.3707,122.4566,122.2763,122.448,44207.0
2017-05-25 14:00:00,142.67,142.76,142.52,142.7,36975.0,122.448,122.5252,122.3192,122.4737,36975.0
2017-05-25 14:30:00,142.68,142.79,142.58,142.66,39916.0,122.4566,122.551,122.3707,122.4394,39916.0
2017-05-25 15:00:00,142.64,142.69,142.53,142.61,67113.0,122.4222,122.4652,122.3278,122.3965,67113.0
2017-05-25 15:30:00,142.6,142.87,142.6,142.71,165025.0,122.3879,122.6196,122.3879,122.4823,165025.0
2017-05-26 09:30:00,142.67,142.7,142.24,142.44,57152.0,122.448,122.4737,122.0789,122.2506,57152.0
2017-05-26 10:00:00,142.45,142.8,142.35,142.51,37626.0,122.2592,122.5596,122.1733,122.3107,37626.0
2017-05-26 10:30:00,142.51,142.87,142.44,142.54,50354.0,122.3107,122.6196,122.2506,122.3364,50354.0
2017-05-26 11:00:00,142.47,142.68,142.42,142.6,35182.0,122.2763,122.4566,122.2334,122.3879,35182.0
2017-05-26 11:30:00,142.61,142.62,142.39,142.43,46438.0,122.3965,122.4051,122.2077,122.242,46438.0
2017-05-26 12:00:00,142.42,142.45,142.29,142.44,32081.0,122.2334,122.2592,122.1219,122.2506,32081.0
2017-05-26 12:30:00,142.44,142.58,142.39,142.45,39557.0,122.2506,122.3707,122.2077,122.2592,39557.0
2017-05-26 13:00:00,142.43,142.54,142.37,142.44,19029.0,122.242,122.3364,122.1905,122.2506,19029.0
2017-05-26 13:30:00,142.43,142.43,142.27,142.34,34944.0,122.242,122.242,122.1047,122.1648,34944.0
2017-05-26 14:00:00,142.34,142.48,142.34,142.38,43398.0,122.1648,122.2849,122.1648,122.1991,43398.0
2017-05-26 14:30:00,142.39,142.46,142.34,142.41,34171.0,122.2077,122.2678,122.1648,122.2248,34171.0
2017-05-26 15:00:00,142.41,142.47,142.26,142.33,72037.0,122.2248,122.2763,122.0961,122.1562,72037.0
2017-05-26 15:30:00,142.34,142.43,142.24,142.24,116868.0,122.1648,122.242,122.0789,122.0789,116868.0
2017-05-30 09:30:00,141.62,141.98,141.46,141.83,63158.0,121.5468,121.8558,121.4095,121.7271,63158.0
2017-05-30 10:00:00,141.83,141.92,141.67,141.76,40151.0,121.7271,121.8043,121.5897,121.667,40151.0
2017-05-30 10:30:00,141.77,141.96,141.74,141.95,38686.0,121.6756,121.8386,121.6498,121.83,38686.0
2017-05-30 11:00:00,141.95,142.01,141.68,141.74,49830.0,121.83,121.8815,121.5983,121.6498,49830.0
2017-05-30 11:30:00,141.76,141.86,141.62,141.75,33817.0,121.667,121.7528,121.5468,121.6584,33817.0
2017-05-30 12:00:00,141.79,141.91,141.76,141.89,39918.0,121.6927,121.7957,121.667,121.7785,39918.0
2017-05-30 12:30:00,141.9,142.03,141.9,141.97,31790.0,121.7871,121.8987,121.7871,121.8472,31790.0
2017-05-30 13:00:00,141.97,142.01,141.89,141.93,28369.0,121.8472,121.8815,121.7785,121.8129,28369.0
2017-05-30 13:30:00,141.93,142.07,141.9,141.9,26447.0,121.8129,121.933,121.7871,121.7871,26447.0
2017-05-30 14:00:00,141.89,142.15,141.89,142.13,33547.0,121.7785,122.0017,121.7785,121.9845,33547.0
2017-05-30 14:30:00,142.14,142.18,141.97,142.07,32738.0,121.9931,122.0274,121.8472,121.933,32738.0
2017-05-30 15:00:00,142.07,142.13,141.99,142.02,53059.0,121.933,121.9845,121.8644,121.8901,53059.0
2017-05-30 15:30:00,142.02,142.06,141.88,141.9,127708.0,121.8901,121.9245,121.77,121.7871,127708.0
2017-05-31 09:30:00,141.96,142.34,141.83,141.92,77823.0,121.8386,122.1648,121.7271,121.8043,77823.0
2017-05-31 10:00:00,141.97,142.55,141.97,142.46,76608.0,121.8472,122.345,121.8472,122.2678,76608.0
2017-05-31 10:30:00,142.43,142.95,142.43,142.9,61901.0,122.242,122.6883,122.242,122.6454,61901.0
2017-05-31 11:00:00,142.9,143.12,142.82,142.96,82271.0,122.6454,122.8342,122.5767,122.6969,82271.0
2017-05-31 11:30:00,142.96,143.03,142.59,142.68,52472.0,122.6969,122.757,122.3793,122.4566,52472.0
2017-05-31 12:00:00,142.66,142.92,142.66,142.78,37032.0,122.4394,122.6626,122.4394,122.5424,37032.0
2017-05-31 12:30:00,142.79,142.79,142.48,142.56,25619.0,122.551,122.551,122.2849,122.3536,25619.0
2017-05-31 13:00:00,142.55,142.61,142.37,142.49,24487.0,122.345,122.3965,122.1905,122.2935,24487.0
2017-05-31 13:30:00,142.49,142.66,142.48,142.62,30182.0,122.2935,122.4394,122.2849,122.4051,30182.0
2017-05-31 14:00:00,142.64,142.67,142.52,142.62,29799.0,122.4222,122.448,122.3192,122.4051,29799.0
2017-05-31 14:30:00,142.62,142.95,142.62,142.82,32931.0,122.4051,122.6883,122.4051,122.5767,32931.0
2017-05-31 15:00:00,142.86,143.0,142.75,142.95,40450.0,122.6111,122.7312,122.5166,122.6883,40450.0
2017-05-31 15:30:00,142.97,143.26,142.94,143.14,129792.0,122.7055,122.9544,122.6797,122.8514,129792.0
2017-06-01 09:30:00,143.61,143.61,143.25,143.49,97311.0,123.2548,123.2548,122.9458,123.1518,97311.0
2017-06-01 10:00:00,143.5,143.6,143.29,143.35,95067.0,123.1603,123.2462,122.9801,123.0316,95067.0
2017-06-01 10:30:00,143.35,143.56,143.3,143.5,63499.0,123.0316,123.2118,122.9887,123.1603,63499.0
2017-06-01 11:00:00,143.5,143.59,143.21,143.46,61111.0,123.1603,123.2376,122.9114,123.126,61111.0
2017-06-01 11:30:00,143.49,143.81,143.48,143.75,38223.0,123.1518,123.4264,123.1432,123.3749,38223.0
2017-06-01 12:00:00,143.74,143.82,143.56,143.61,33263.0,123.3663,123.435,123.2118,123.2548,33263.0
2017-06-01 12:30:00,143.61,143.76,143.56,143.76,27151.0,123.2548,123.3835,123.2118,123.3835,27151.0
2017-06-01 13:00:00,143.76,143.98,143.75,143.89,36327.0,123.3835,123.5723,123.3749,123.4951,36327.0
2017-06-01 13:30:00,143.87,143.97,143.79,143.89,33253.0,123.4779,123.5637,123.4092,123.4951,33253.0
2017-06-01 14:00:00,143.88,144.19,143.83,144.17,62335.0,123.4865,123.7525,123.4436,123.7354,62335.0
2017-06-01 14:30:00,144.18,144.38,144.13,144.2,81430.0,123.744,123.9156,123.701,123.7611,81430.0
2017-06-01 15:00:00,144.22,144.36,144.2,144.26,70257.0,123.7783,123.8984,123.7611,123.8126,70257.0
2017-06-01 15:30:00,144.29,144.83,144.27,144.79,232490.0,123.8384,124.3018,123.8212,124.2675,232490.0
2017-06-02 09:30:00,144.68,145.0,144.35,144.48,115151.0,124.1731,124.4477,123.8899,124.0014,115151.0
2017-06-02 10:00:00,144.48,144.86,144.46,144.69,57684.0,124.0014,124.3276,123.9843,124.1817,57684.0
2017-06-02 10:30:00,144.69,145.06,144.65,144.99,47860.0,124.1817,124.4992,124.1473,124.4392,47860.0
2017-06-02 11:00:00,145.0,145.13,144.74,144.91,78968.0,124.4477,124.5593,124.2246,124.3705,78968.0
2017-06-02 11:30:00,144.89,145.02,144.78,144.96,28892.0,124.3533,124.4649,124.2589,124.4134,28892.0
2017-06-02 12:00:00,145.0,145.0,144.8,144.87,23301.0,124.4477,124.4477,124.2761,124.3362,23301.0
2017-06-02 12:30:00,144.86,144.99,144.83,144.89,42759.0,124.3276,124.4392,124.3018,124.3533,42759.0
2017-06-02 13:00:00,144.89,144.95,144.78,144.95,89028.0,124.3533,124.4048,124.2589,124.4048,89028.0
2017-06-02 13:30:00,144.94,145.26,144.94,145.03,34212.0,124.3962,124.6709,124.3962,124.4735,34212.0
2017-06-02 14:00:00,145.02,145.21,144.98,144.98,77661.0,124.4649,124.628,124.4306,124.4306,77661.0
2017-06-02 14:30:00,144.97,145.02,144.75,144.94,44899.0,124.422,124.4649,124.2332,124.3962,44899.0
2017-06-02 15:00:00,144.94,145.13,144.93,145.11,51227.0,124.3962,124.5593,124.3877,124.5421,51227.0
2017-06-02 15:30:00,145.12,145.28,144.97,145.01,184931.0,124.5507,124.688,124.422,124.4563,184931.0
2017-06-05 09:30:00,145.15,145.79,145.05,145.76,76004.0,124.5765,125.1258,124.4906,125.1,76004.0
2017-06-05 10:00:00,145.75,145.88,145.57,145.66,46406.0,125.0914,125.203,124.9369,125.0142,46406.0
2017-06-05 10:30:00,145.68,145.72,145.44,145.48,38043.0,125.0314,125.0657,124.8254,124.8597,38043.0
2017-06-05 11:00:00,145.46,145.46,145.12,145.23,31253.0,124.8425,124.8425,124.5507,124.6451,31253.0
2017-06-05 11:30:00,145.26,145.32,145.1,145.32,30246.0,124.6709,124.7224,124.5336,124.7224,30246.0
2017-06-05 12:00:00,145.33,145.4,145.19,145.25,70303.0,124.731,124.791,124.6108,124.6623,70303.0
2017-06-05 12:30:00,145.24,145.26,145.05,145.05,38929.0,124.6537,124.6709,124.4906,124.4906,38929.0
2017-06-05 13:00:00,145.04,145.13,144.94,144.95,26066.0,124.4821,124.5593,124.3962,124.4048,26066.0
2017-06-05 13:30:00,144.95,145.06,144.84,145.03,24979.0,124.4048,124.4992,124.3104,124.4735,24979.0
2017-06-05 14:00:00,145.04,145.15,145.02,145.07,20834.0,124.4821,124.5765,124.4649,124.5078,20834.0
2017-06-05 14:30:00,145.08,145.32,145.08,145.21,29282.0,124.5164,124.7224,124.5164,124.628,29282.0
2017-06-05 15:00:00,145.2,145.4,145.19,145.36,40949.0,124.6194,124.791,124.6108,124.7567,40949.0
2017-06-05 15:30:00,145.37,145.46,145.0,145.08,101992.0,124.7653,124.8425,124.4477,124.5164,101992.0
2017-06-06 09:30:00,144.6,144.84,144.38,144.52,147554.0,124.1044,124.3104,123.9156,124.0358,147554.0
2017-06-06 10:00:00,144.52,144.82,144.34,144.71,92794.0,124.0358,124.2932,123.8813,124.1988,92794.0
2017-06-06 10:30:00,144.72,145.12,144.61,145.07,68662.0,124.2074,124.5507,124.113,124.5078,68662.0
2017-06-06 11:00:00,145.08,145.13,144.76,144.86,55025.0,124.5164,124.5593,124.2418,124.3276,55025.0
2017-06-06 11:30:00,144.85,145.16,144.8,145.05,58673.0,124.319,124.5851,124.2761,124.4906,58673.0
2017-06-06 12:00:00,145.06,145.12,144.87,144.89,44817.0,124.4992,124.5507,124.3362,124.3533,44817.0
2017-06-06 12:30:00,144.92,144.92,144.79,144.85,20947.0,124.3791,124.3791,124.2675,124.319,20947.0
2017-06-06 13:00:00,144.92,144.93,144.52,144.58,29953.0,124.3791,124.3877,124.0358,124.0873,29953.0
2017-06-06 13:30:00,144.57,144.68,144.46,144.54,33784.0,124.0787,124.1731,123.9843,124.0529,33784.0
2017-06-06 14:00:00,144.56,144.57,144.3,144.43,40114.0,124.0701,124.0787,123.847,123.9585,40114.0
2017-06-06 14:30:00,144.44,144.69,144.4,144.53,45500.0,123.9671,124.1817,123.9328,124.0444,45500.0
2017-06-06 15:00:00,144.55,144.67,144.47,144.5,48154.0,124.0615,124.1645,123.9929,124.0186,48154.0
2017-06-06 15:30:00,144.5,144.5,144.14,144.19,163949.0,124.0186,124.0186,123.7096,123.7525,163949.0
2017-06-07 09:30:00,144.78,144.91,144.12,144.28,54304.0,124.2589,124.3705,123.6925,123.8298,54304.0
2017-06-07 10:00:00,144.36,144.76,144.28,144.6,76046.0,123.8984,124.2418,123.8298,124.1044,76046.0
2017-06-07 10:30:00,144.53,144.78,144.47,144.62,54623.0,124.0444,124.2589,123.9929,124.1216,54623.0
2017-06-07 11:00:00,144.6,144.65,144.3,144.36,59611.0,124.1044,124.1473,123.847,123.8984,59611.0
2017-06-07 11:30:00,144.36,144.65,144.3,144.65,66929.0,123.8984,124.1473,123.847,124.1473,66929.0
2017-06-07 12:00:00,144.67,144.67,144.44,144.5,34861.0,124.1645,124.1645,123.9671,124.0186,34861.0
2017-06-07 12:30:00,144.49,144.57,144.28,144.4,40520.0,124.01,124.0787,123.8298,123.9328,40520.0
2017-06-07 13:00:00,144.39,144.51,144.36,144.5,33226.0,123.9242,124.0272,123.8984,124.0186,33226.0
2017-06-07 13:30:00,144.5,144.57,144.42,144.57,49966.0,124.0186,124.0787,123.9499,124.0787,49966.0
2017-06-07 14:00:00,144.58,144.59,144.35,144.43,56799.0,124.0873,124.0958,123.8899,123.9585,56799.0
2017-06-07 14:30:00,144.46,144.6,144.37,144.39,58371.0,123.9843,124.1044,123.907,123.9242,58371.0
2017-06-07 15:00:00,144.39,144.72,144.19,144.66,137868.0,123.9242,124.2074,123.7525,124.1559,137868.0
2017-06-07 15:30:00,144.67,144.68,144.25,144.34,188509.0,124.1645,124.1731,123.804,123.8813,188509.0
2017-06-08 09:30:00,144.51,145.0,144.25,144.37,98165.0,124.0272,124.4477,123.804,123.907,98165.0
2017-06-08 10:00:00,144.42,145.06,144.35,144.68,59981.0,123.9499,124.4992,123.8899,124.1731,59981.0
2017-06-08 10:30:00,144.68,144.85,144.48,144.54,45531.0,124.1731,124.319,124.0014,124.0529,45531.0
2017-06-08 11:00:00,144.54,145.09,144.47,144.98,49215.0,124.0529,124.525,123.9929,124.4306,49215.0
2017-06-08 11:30:00,144.98,145.17,144.82,145.17,111663.0,124.4306,124.5936,124.2932,124.5936,111663.0
2017-06-08 12:00:00,145.18,145.38,145.05,145.2,114055.0,124.6022,124.7739,124.4906,124.6194,114055.0
2017-06-08 12:30:00,145.2,145.26,144.9,144.94,74086.0,124.6194,124.6709,124.3619,124.3962,74086.0
2017-06-08 13:00:00,144.98,145.11,144.83,144.91,56198.0,124.4306,124.5421,124.3018,124.3705,56198.0
2017-06-08 13:30:00,144.9,145.22,144.9,145.16,48592.0,124.3619,124.6366,124.3619,124.5851,48592.0
2017-06-08 14:00:00,145.18,145.23,144.48,144.7,79984.0,124.6022,124.6451,124.0014,124.1903,79984.0
2017-06-08 14:30:00,144.73,144.96,144.64,144.87,58972.0,124.216,124.4134,124.1388,124.3362,58972.0
2017-06-08 15:00:00,144.88,145.04,144.8,144.99,56731.0,124.3447,124.4821,124.2761,124.4392,56731.0
2017-06-08 15:30:00,144.97,145.1,144.9,144.97,137052.0,124.422,124.5336,124.3619,124.422,137052.0
2017-06-09 09:30:00,144.94,145.77,144.68,145.76,61239.0,124.3962,125.1086,124.1731,125.1,61239.0
2017-06-09 10:00:00,145.72,146.19,145.69,146.13,82787.0,125.0657,125.4691,125.0399,125.4176,82787.0
2017-06-09 10:30:00,146.19,146.39,145.85,145.87,53636.0,125.4691,125.6407,125.1773,125.1944,53636.0
2017-06-09 11:00:00,145.86,146.13,145.82,145.92,54959.0,125.1858,125.4176,125.1515,125.2373,54959.0
2017-06-09 11:30:00,145.94,145.97,145.62,145.62,43549.0,125.2545,125.2802,124.9799,124.9799,43549.0
2017-06-09 12:00:00,145.63,146.18,145.62,146.06,39447.0,124.9884,125.4605,124.9799,125.3575,39447.0
2017-06-09 12:30:00,146.09,146.11,145.86,145.92,31546.0,125.3832,125.4004,125.1858,125.2373,31546.0
2017-06-09 13:00:00,145.88,145.96,145.77,145.83,38566.0,125.203,125.2717,125.1086,125.1601,38566.0
2017-06-09 13:30:00,145.84,146.04,145.6,145.68,46955.0,125.1687,125.3403,124.9627,125.0314,46955.0
2017-06-09 14:00:00,145.69,146.2,145.66,146.14,50929.0,125.0399,125.4776,125.0142,125.4262,50929.0
2017-06-09 14:30:00,146.13,146.24,145.78,146.01,33739.0,125.4176,125.512,125.1172,125.3146,33739.0
2017-06-09 15:00:00,146.05,146.32,145.99,146.25,47045.0,125.3489,125.5806,125.2974,125.5206,47045.0
2017-06-09 15:30:00,146.27,146.66,146.12,146.53,184648.0,125.5377,125.8724,125.409,125.7609,184648.0
2017-06-12 09:30:00,146.57,146.57,145.71,145.85,107889.0,125.7952,125.7952,125.0571,125.1773,107889.0
2017-06-12 10:00:00,145.91,146.01,145.39,145.63,145721.0,125.2288,125.3146,124.7825,124.9884,145721.0
2017-06-12 10:30:00,145.68,146.04,145.61,145.87,103815.0,125.0314,125.3403,124.9713,125.1944,103815.0
2017-06-12 11:00:00,145.9,145.9,145.35,145.41,92567.0,125.2202,125.2202,124.7481,124.7996,92567.0
2017-06-12 11:30:00,145.41,145.59,145.32,145.49,73617.0,124.7996,124.9541,124.7224,124.8683,73617.0
2017-06-12 12:00:00,145.5,145.65,145.43,145.61,83870.0,124.8769,125.0056,124.8168,124.9713,83870.0
2017-06-12 12:30:00,145.58,145.62,145.2,145.26,99509.0,124.9455,124.9799,124.6194,124.6709,99509.0
2017-06-12 13:00:00,145.27,145.56,145.21,145.44,67938.0,124.6795,124.9284,124.628,124.8254,67938.0
2017-06-12 13:30:00,145.46,145.56,145.37,145.42,74492.0,124.8425,124.9284,124.7653,124.8082,74492.0
2017-06-12 14:00:00,145.46,145.46,145.28,145.36,58227.0,124.8425,124.8425,124.688,124.7567,58227.0
2017-06-12 14:30:00,145.34,145.5,145.31,145.47,71359.0,124.7395,124.8769,124.7138,124.8511,71359.0
2017-06-12 15:00:00,145.47,145.53,145.4,145.41,114394.0,124.8511,124.9026,124.791,124.7996,114394.0
2017-06-12 15:30:00,145.4,145.66,145.35,145.56,246903.0,124.791,125.0142,124.7481,124.9284,246903.0
2017-06-13 09:30:00,145.9,146.32,145.57,146.03,152518.0,125.2202,125.5806,124.9369,125.3317,152518.0
2017-06-13 10:00:00,146.03,146.08,145.63,145.89,72649.0,125.3317,125.3747,124.9884,125.2116,72649.0
2017-06-13 10:30:00,145.89,145.91,145.54,145.57,52990.0,125.2116,125.2288,124.9112,124.9369,52990.0
2017-06-13 11:00:00,145.59,146.03,145.58,145.8,44030.0,124.9541,125.3317,124.9455,125.1343,44030.0
2017-06-13 11:30:00,145.79,145.88,145.69,145.76,37507.0,125.1258,125.203,125.0399,125.1,37507.0
2017-06-13 12:00:00,145.77,145.77,145.55,145.57,75659.0,125.1086,125.1086,124.9198,124.9369,75659.0
2017-06-13 12:30:00,145.58,145.9,145.51,145.9,43694.0,124.9455,125.2202,124.8854,125.2202,43694.0
2017-06-13 13:00:00,145.89,145.95,145.8,145.84,38554.0,125.2116,125.2631,125.1343,125.1687,38554.0
2017-06-13 13:30:00,145.83,145.88,145.75,145.77,30512.0,125.1601,125.203,125.0914,125.1086,30512.0
2017-06-13 14:00:00,145.74,145.88,145.74,145.75,63884.0,125.0828,125.203,125.0828,125.0914,63884.0
2017-06-13 14:30:00,145.76,145.82,145.69,145.76,46193.0,125.1,125.1515,125.0399,125.1,46193.0
2017-06-13 15:00:00,145.77,145.9,145.74,145.85,76941.0,125.1086,125.2202,125.0828,125.1773,76941.0
2017-06-13 15:30:00,145.85,146.0,145.63,145.76,167365.0,125.1773,125.306,124.9884,125.1,167365.0
2017-06-14 09:30:00,145.62,146.59,145.31,146.49,81830.0,124.9799,125.8124,124.7138,125.7265,81830.0
2017-06-14 10:00:00,146.51,146.52,146.11,146.44,60978.0,125.7437,125.7523,125.4004,125.6836,60978.0
2017-06-14 10:30:00,146.44,146.58,146.15,146.27,62196.0,125.6836,125.8038,125.4347,125.5377,62196.0
2017-06-14 11:00:00,146.26,146.38,146.14,146.17,57108.0,125.5291,125.6321,125.4262,125.4519,57108.0
2017-06-14 11:30:00,146.2,146.2,145.89,145.99,70029.0,125.4776,125.4776,125.2116,125.2974,70029.0
2017-06-14 12:00:00,145.99,146.08,145.86,146.03,46482.0,125.2974,125.3747,125.1858,125.3317,46482.0
2017-06-14 12:30:00,146.03,146.19,146.03,146.16,48354.0,125.3317,125.4691,125.3317,125.4433,48354.0
2017-06-14 13:00:00,146.17,146.22,146.04,146.19,42288.0,125.4519,125.4948,125.3403,125.4691,42288.0
2017-06-14 13:30:00,146.18,146.38,146.13,146.35,57658.0,125.4605,125.6321,125.4176,125.6064,57658.0
2017-06-14 14:00:00,146.32,146.5,146.16,146.32,64095.0,125.5806,125.7351,125.4433,125.5806,64095.0
2017-06-14 14:30:00,146.33,146.55,146.25,146.5,64198.0,125.5892,125.778,125.5206,125.7351,64198.0
2017-06-14 15:00:00,146.5,146.83,146.43,146.75,77134.0,125.7351,126.0184,125.675,125.9497,77134.0
2017-06-14 15:30:00,146.77,146.82,146.58,146.65,213005.0,125.9669,126.0098,125.8038,125.8639,213005.0
2017-06-15 09:30:00,146.37,146.95,146.0,146.39,87352.0,125.6236,126.1213,125.306,125.6407,87352.0
2017-06-15 10:00:00,146.39,146.6,146.19,146.39,63681.0,125.6407,125.821,125.4691,125.6407,63681.0
2017-06-15 10:30:00,146.4,146.79,146.37,146.79,65382.0,125.6493,125.984,125.6236,125.984,65382.0
2017-06-15 11:00:00,146.78,147.04,146.71,146.9,60973.0,125.9754,126.1986,125.9154,126.0784,60973.0
2017-06-15 11:30:00,146.89,146.89,146.69,146.83,38538.0,126.0698,126.0698,125.8982,126.0184,38538.0
2017-06-15 12:00:00,146.82,146.96,146.78,146.87,26194.0,126.0098,126.1299,125.9754,126.0527,26194.0
2017-06-15 12:30:00,146.87,146.98,146.78,146.79,48403.0,126.0527,126.1471,125.9754,125.984,48403.0
2017-06-15 13:00:00,146.78,146.92,146.76,146.79,78873.0,125.9754,126.0956,125.9583,125.984,78873.0
2017-06-15 13:30:00,146.82,147.12,146.81,147.12,46016.0,126.0098,126.2672,126.0012,126.2672,46016.0
2017-06-15 14:00:00,147.1,147.28,147.06,147.25,39793.0,126.2501,126.4046,126.2158,126.3788,39793.0
2017-06-15 14:30:00,147.25,147.34,147.15,147.32,38534.0,126.3788,126.4561,126.293,126.4389,38534.0
2017-06-15 15:00:00,147.33,147.5,147.32,147.46,67921.0,126.4475,126.5934,126.4389,126.5591,67921.0
2017-06-15 15:30:00,147.45,147.52,147.26,147.4,208350.0,126.5505,126.6106,126.3874,126.5076,208350.0
2017-06-16 09:30:00,147.95,147.95,146.38,146.53,457977.0,126.9796,126.9796,125.6321,125.7609,457977.0
2017-06-16 10:00:00,146.59,147.23,146.49,147.07,53429.0,125.8124,126.3617,125.7265,126.2243,53429.0
2017-06-16 10:30:00,147.08,147.46,147.01,147.42,47148.0,126.2329,126.5591,126.1728,126.5247,47148.0
2017-06-16 11:00:00,147.42,147.56,147.27,147.34,83986.0,126.5247,126.6449,126.396,126.4561,83986.0
2017-06-16 11:30:00,147.37,147.7,147.31,147.68,44402.0,126.4818,126.765,126.4303,126.7479,44402.0
2017-06-16 12:00:00,147.7,147.81,147.58,147.58,38699.0,126.765,126.8594,126.662,126.662,38699.0
2017-06-16 12:30:00,147.59,147.59,147.31,147.43,62116.0,126.6706,126.6706,126.4303,126.5333,62116.0
2017-06-16 13:00:00,147.45,147.61,147.43,147.59,34868.0,126.5505,126.6878,126.5333,126.6706,34868.0
2017-06-16 13:30:00,147.58,147.61,147.45,147.58,41959.0,126.662,126.6878,126.5505,126.662,41959.0
2017-06-16 14:00:00,147.58,147.76,147.5,147.66,29774.0,126.662,126.8165,126.5934,126.7307,29774.0
2017-06-16 14:30:00,147.65,147.77,147.6,147.63,57536.0,126.7221,126.8251,126.6792,126.705,57536.0
2017-06-16 15:00:00,147.62,147.86,147.53,147.66,38359.0,126.6964,126.9024,126.6191,126.7307,38359.0
2017-06-16 15:30:00,147.66,147.82,147.54,147.66,210960.0,126.7307,126.868,126.6277,126.7307,210960.0
2017-06-19 09:30:00,147.87,148.04,147.16,148.02,84910.0,126.9109,127.0568,126.3016,127.0397,84910.0
2017-06-19 10:00:00,148.02,148.32,147.83,147.86,75250.0,127.0397,127.2972,126.8766,126.9024,75250.0
2017-06-19 10:30:00,147.8,147.94,147.58,147.75,51086.0,126.8509,126.971,126.662,126.808,51086.0
2017-06-19 11:00:00,147.77,147.86,147.62,147.73,40042.0,126.8251,126.9024,126.6964,126.7908,40042.0
2017-06-19 11:30:00,147.71,147.79,147.58,147.58,45306.0,126.7736,126.8423,126.662,126.662,45306.0
2017-06-19 12:00:00,147.59,147.6,147.36,147.4,29855.0,126.6706,126.6792,126.4732,126.5076,29855.0
2017-06-19 12:30:00,147.36,147.46,147.3,147.33,27323.0,126.4732,126.5591,126.4217,126.4475,27323.0
2017-06-19 13:00:00,147.31,147.38,147.11,147.31,43413.0,126.4303,126.4904,126.2587,126.4303,43413.0
2017-06-19 13:30:00,147.3,147.48,147.26,147.27,38901.0,126.4217,126.5762,126.3874,126.396,38901.0
2017-06-19 14:00:00,147.28,147.41,147.17,147.24,36475.0,126.4046,126.5161,126.3102,126.3702,36475.0
2017-06-19 14:30:00,147.24,147.28,146.99,147.02,35871.0,126.3702,126.4046,126.1557,126.1814,35871.0
2017-06-19 15:00:00,147.03,147.3,147.02,147.24,52057.0,126.19,126.4217,126.1814,126.3702,52057.0
2017-06-19 15:30:00,147.26,147.32,146.99,147.13,211654.0,126.3874,126.4389,126.1557,126.2758,211654.0
2017-06-20 09:30:00,147.11,147.32,146.89,147.22,125030.0,126.2587,126.4389,126.0698,126.3531,125030.0
2017-06-20 10:00:00,147.2,147.29,147.07,147.14,47897.0,126.3359,126.4132,126.2243,126.2844,47897.0
2017-06-20 10:30:00,147.11,147.21,147.05,147.15,40319.0,126.2587,126.3445,126.2072,126.293,40319.0
2017-06-20 11:00:00,147.19,147.21,147.05,147.11,27277.0,126.3273,126.3445,126.2072,126.2587,27277.0
2017-06-20 11:30:00,147.11,147.24,147.11,147.15,25283.0,126.2587,126.3702,126.2587,126.293,25283.0
2017-06-20 12:00:00,147.17,147.21,146.99,147.02,23459.0,126.3102,126.3445,126.1557,126.1814,23459.0
2017-06-20 12:30:00,147.03,147.14,147.0,147.06,49815.0,126.19,126.2844,126.1643,126.2158,49815.0
2017-06-20 13:00:00,147.05,147.17,147.01,147.09,25674.0,126.2072,126.3102,126.1728,126.2415,25674.0
2017-06-20 13:30:00,147.09,147.14,147.01,147.02,23215.0,126.2415,126.2844,126.1728,126.1814,23215.0
2017-06-20 14:00:00,147.03,147.06,146.83,146.84,23273.0,126.19,126.2158,126.0184,126.0269,23273.0
2017-06-20 14:30:00,146.84,146.92,146.83,146.91,96494.0,126.0269,126.0956,126.0184,126.087,96494.0
2017-06-20 15:00:00,146.89,147.2,146.89,147.2,43775.0,126.0698,126.3359,126.0698,126.3359,43775.0
2017-06-20 15:30:00,147.19,147.23,146.94,146.98,112360.0,126.3273,126.3617,126.1128,126.1471,112360.0
2017-06-21 09:30:00,147.13,147.42,146.95,147.08,74135.0,126.2758,126.5247,126.1213,126.2329,74135.0
2017-06-21 10:00:00,147.11,147.12,146.92,146.99,47310.0,126.2587,126.2672,126.0956,126.1557,47310.0
2017-06-21 10:30:00,146.99,147.23,146.79,147.22,43589.0,126.1557,126.3617,125.984,126.3531,43589.0
2017-06-21 11:00:00,147.2,147.2,146.74,146.87,40679.0,126.3359,126.3359,125.9411,126.0527,40679.0
2017-06-21 11:30:00,146.85,147.2,146.85,147.17,34191.0,126.0355,126.3359,126.0355,126.3102,34191.0
2017-06-21 12:00:00,147.17,147.26,147.04,147.13,27247.0,126.3102,126.3874,126.1986,126.2758,27247.0
2017-06-21 12:30:00,147.15,147.19,147.07,147.14,33705.0,126.293,126.3273,126.2243,126.2844,33705.0
2017-06-21 13:00:00,147.14,147.25,147.07,147.1,39391.0,126.2844,126.3788,126.2243,126.2501,39391.0
2017-06-21 13:30:00,147.09,147.11,146.62,146.8,50248.0,126.2415,126.2587,125.8381,125.9926,50248.0
2017-06-21 14:00:00,146.8,146.97,146.76,146.84,76764.0,125.9926,126.1385,125.9583,126.0269,76764.0
2017-06-21 14:30:00,146.84,146.92,146.67,146.91,62343.0,126.0269,126.0956,125.881,126.087,62343.0
2017-06-21 15:00:00,146.89,146.91,146.63,146.81,74149.0,126.0698,126.087,125.8467,126.0012,74149.0
2017-06-21 15:30:00,146.81,146.81,146.45,146.63,171538.0,126.0012,126.0012,125.6922,125.8467,171538.0
2017-06-22 09:30:00,146.62,146.62,145.93,146.13,71706.0,125.8381,125.8381,125.2459,125.4176,71706.0
2017-06-22 10:00:00,146.14,146.18,145.76,145.9,37420.0,125.4262,125.4605,125.1,125.2202,37420.0
2017-06-22 10:30:00,145.9,146.28,145.74,146.25,111002.0,125.2202,125.5463,125.0828,125.5206,111002.0
2017-06-22 11:00:00,146.24,146.39,146.12,146.25,63713.0,125.512,125.6407,125.409,125.5206,63713.0
2017-06-22 11:30:00,146.28,146.41,146.21,146.32,39719.0,125.5463,125.6579,125.4862,125.5806,39719.0
2017-06-22 12:00:00,146.32,146.33,145.96,145.98,33679.0,125.5806,125.5892,125.2717,125.2888,33679.0
2017-06-22 12:30:00,145.98,146.09,145.93,145.95,32372.0,125.2888,125.3832,125.2459,125.2631,32372.0
2017-06-22 13:00:00,145.94,146.03,145.93,146.0,33651.0,125.2545,125.3317,125.2459,125.306,33651.0
2017-06-22 13:30:00,146.0,146.02,145.86,145.99,32301.0,125.306,125.3232,125.1858,125.2974,32301.0
2017-06-22 14:00:00,145.99,146.02,145.78,145.86,57597.0,125.2974,125.3232,125.1172,125.1858,57597.0
2017-06-22 14:30:00,145.84,145.99,145.83,145.97,41789.0,125.1687,125.2974,125.1601,125.2802,41789.0
2017-06-22 15:00:00,145.97,146.03,145.79,145.8,76607.0,125.2802,125.3317,125.1258,125.1343,76607.0
2017-06-22 15:30:00,145.79,145.84,145.57,145.59,179305.0,125.1258,125.1687,124.9369,124.9541,179305.0
2017-06-23 09:30:00,145.53,146.19,145.37,145.37,37065.0,124.9026,125.4691,124.7653,124.7653,37065.0
2017-06-23 10:00:00,145.38,145.86,145.38,145.86,39870.0,124.7739,125.1858,124.7739,125.1858,39870.0
2017-06-23 10:30:00,145.9,145.91,145.72,145.8,28888.0,125.2202,125.2288,125.0657,125.1343,28888.0
2017-06-23 11:00:00,145.78,145.92,145.68,145.71,22318.0,125.1172,125.2373,125.0314,125.0571,22318.0
2017-06-23 11:30:00,145.71,145.72,145.53,145.58,19504.0,125.0571,125.0657,124.9026,124.9455,19504.0
2017-06-23 12:00:00,145.57,145.6,145.2,145.28,17985.0,124.9369,124.9627,124.6194,124.688,17985.0
2017-06-23 12:30:00,145.28,145.4,145.26,145.33,22384.0,124.688,124.791,124.6709,124.731,22384.0
2017-06-23 13:00:00,145.34,145.36,145.13,145.15,19063.0,124.7395,124.7567,124.5593,124.5765,19063.0
2017-06-23 13:30:00,145.16,145.36,145.16,145.36,24299.0,124.5851,124.7567,124.5851,124.7567,24299.0
2017-06-23 14:00:00,145.34,145.52,145.32,145.36,30497.0,124.7395,124.894,124.7224,124.7567,30497.0
2017-06-23 14:30:00,145.35,145.35,145.15,145.18,43804.0,124.7481,124.7481,124.5765,124.6022,43804.0
2017-06-23 15:00:00,145.19,145.22,144.76,144.84,80669.0,124.6108,124.6366,124.2418,124.3104,80669.0
2017-06-23 15:30:00,144.84,144.92,144.5,144.78,367361.0,124.3104,124.3791,124.0186,124.2589,367361.0
2017-06-26 09:30:00,144.83,145.24,144.32,145.16,89407.0,124.3018,124.6537,123.8641,124.5851,89407.0
2017-06-26 10:00:00,145.16,145.2,144.65,144.7,52313.0,124.5851,124.6194,124.1473,124.1903,52313.0
2017-06-26 10:30:00,144.73,145.15,144.7,145.08,60931.0,124.216,124.5765,124.1903,124.5164,60931.0
2017-06-26 11:00:00,145.11,145.45,144.83,145.37,55576.0,124.5421,124.834,124.3018,124.7653,55576.0
2017-06-26 11:30:00,145.38,145.48,145.28,145.35,27020.0,124.7739,124.8597,124.688,124.7481,27020.0
2017-06-26 12:00:00,145.33,145.33,145.02,145.11,35811.0,124.731,124.731,124.4649,124.5421,35811.0
2017-06-26 12:30:00,145.1,145.15,144.98,145.04,33139.0,124.5336,124.5765,124.4306,124.4821,33139.0
2017-06-26 13:00:00,145.03,145.18,144.93,144.97,35213.0,124.4735,124.6022,124.3877,124.422,35213.0
2017-06-26 13:30:00,144.98,145.28,144.96,145.24,74760.0,124.4306,124.688,124.4134,124.6537,74760.0
2017-06-26 14:00:00,145.25,145.29,145.19,145.25,49712.0,124.6623,124.6966,124.6108,124.6623,49712.0
2017-06-26 14:30:00,145.24,145.34,145.21,145.34,52612.0,124.6537,124.7395,124.628,124.7395,52612.0
2017-06-26 15:00:00,145.32,145.44,145.23,145.28,56909.0,124.7224,124.8254,124.6451,124.688,56909.0
2017-06-26 15:30:00,145.27,145.51,145.26,145.35,146730.0,124.6795,124.8854,124.6709,124.7481,146730.0
2017-06-27 09:30:00,145.26,145.56,144.88,144.95,67114.0,124.6709,124.9284,124.3447,124.4048,67114.0
2017-06-27 10:00:00,144.93,145.23,144.74,144.94,47256.0,124.3877,124.6451,124.2246,124.3962,47256.0
2017-06-27 10:30:00,144.95,145.33,144.88,145.32,43737.0,124.4048,124.731,124.3447,124.7224,43737.0
2017-06-27 11:00:00,145.31,145.44,145.15,145.39,34598.0,124.7138,124.8254,124.5765,124.7825,34598.0
2017-06-27 11:30:00,145.41,145.7,145.35,145.37,45563.0,124.7996,125.0485,124.7481,124.7653,45563.0
2017-06-27 12:00:00,145.34,145.4,145.16,145.2,44825.0,124.7395,124.791,124.5851,124.6194,44825.0
2017-06-27 12:30:00,145.18,145.22,145.05,145.14,35390.0,124.6022,124.6366,124.4906,124.5679,35390.0
2017-06-27 13:00:00,145.16,145.18,144.98,145.09,32284.0,124.5851,124.6022,124.4306,124.525,32284.0
2017-06-27 13:30:00,145.1,145.15,144.73,145.03,52696.0,124.5336,124.5765,124.216,124.4735,52696.0
2017-06-27 14:00:00,145.04,145.43,144.95,145.41,46020.0,124.4821,124.8168,124.4048,124.7996,46020.0
2017-06-27 14:30:00,145.37,145.38,145.18,145.22,42508.0,124.7653,124.7739,124.6022,124.6366,42508.0
2017-06-27 15:00:00,145.21,145.22,145.02,145.19,68309.0,124.628,124.6366,124.4649,124.6108,68309.0
2017-06-27 15:30:00,145.2,145.28,144.84,144.9,158909.0,124.6194,124.688,124.3104,124.3619,158909.0
2017-06-28 09:30:00,144.9,145.73,144.9,145.66,72940.0,124.9682,125.684,124.9682,125.6237,72940.0
2017-06-28 10:00:00,145.68,145.71,145.33,145.58,36333.0,125.6409,125.6668,125.3391,125.5547,36333.0
2017-06-28 10:30:00,145.59,145.68,145.25,145.28,59885.0,125.5633,125.6409,125.2701,125.2959,59885.0
2017-06-28 11:00:00,145.32,145.59,145.1,145.57,51088.0,125.3304,125.5633,125.1407,125.5461,51088.0
2017-06-28 11:30:00,145.57,145.73,145.52,145.71,30795.0,125.5461,125.684,125.5029,125.6668,30795.0
2017-06-28 12:00:00,145.71,145.74,145.56,145.59,19260.0,125.6668,125.6927,125.5374,125.5633,19260.0
2017-06-28 12:30:00,145.57,145.65,145.56,145.6,21483.0,125.5461,125.6151,125.5374,125.5719,21483.0
2017-06-28 13:00:00,145.6,145.77,145.6,145.63,24616.0,125.5719,125.7185,125.5719,125.5978,24616.0
2017-06-28 13:30:00,145.64,145.75,145.63,145.64,20766.0,125.6064,125.7013,125.5978,125.6064,20766.0
2017-06-28 14:00:00,145.63,145.68,145.57,145.63,41909.0,125.5978,125.6409,125.5461,125.5978,41909.0
2017-06-28 14:30:00,145.65,145.66,145.33,145.41,37338.0,125.6151,125.6237,125.3391,125.4081,37338.0
2017-06-28 15:00:00,145.42,145.63,145.42,145.58,53697.0,125.4167,125.5978,125.4167,125.5547,53697.0
2017-06-28 15:30:00,145.62,145.75,145.55,145.59,171030.0,125.5892,125.7013,125.5288,125.5633,171030.0
2017-06-29 09:30:00,146.0,146.02,145.66,145.72,100488.0,125.9169,125.9342,125.6237,125.6754,100488.0
2017-06-29 10:00:00,145.69,145.69,145.14,145.56,63912.0,125.6496,125.6496,125.1752,125.5374,63912.0
2017-06-29 10:30:00,145.6,145.66,145.33,145.51,47485.0,125.5719,125.6237,125.3391,125.4943,47485.0
2017-06-29 11:00:00,145.52,145.57,145.08,145.28,98804.0,125.5029,125.5461,125.1235,125.2959,98804.0
2017-06-29 11:30:00,145.27,145.3,144.83,144.87,60730.0,125.2873,125.3132,124.9078,124.9423,60730.0
2017-06-29 12:00:00,144.84,144.92,144.62,144.72,50165.0,124.9165,124.9855,124.7267,124.813,50165.0
2017-06-29 12:30:00,144.72,144.91,144.65,144.77,30173.0,124.813,124.9768,124.7526,124.8561,30173.0
2017-06-29 13:00:00,144.79,144.94,144.32,144.4,31177.0,124.8734,125.0027,124.468,124.537,31177.0
2017-06-29 13:30:00,144.41,145.01,144.41,144.87,41050.0,124.5456,125.0631,124.5456,124.9423,41050.0
2017-06-29 14:00:00,144.84,145.08,144.71,145.06,45787.0,124.9165,125.1235,124.8044,125.1062,45787.0
2017-06-29 14:30:00,145.07,145.32,145.02,145.31,47102.0,125.1148,125.3304,125.0717,125.3218,47102.0
2017-06-29 15:00:00,145.28,145.33,145.14,145.2,53142.0,125.2959,125.3391,125.1752,125.227,53142.0
2017-06-29 15:30:00,145.19,145.34,144.95,144.98,174673.0,125.2183,125.3477,125.0113,125.0372,174673.0
2017-06-30 09:30:00,145.72,145.88,145.26,145.69,63971.0,125.6754,125.8134,125.2787,125.6496,63971.0
2017-06-30 10:00:00,145.68,145.68,145.19,145.33,54255.0,125.6409,125.6409,125.2183,125.3391,54255.0
2017-06-30 10:30:00,145.3,145.37,144.69,144.85,60290.0,125.3132,125.3736,124.7871,124.9251,60290.0
2017-06-30 11:00:00,144.88,144.97,144.72,144.91,58407.0,124.951,125.0286,124.813,124.9768,58407.0
2017-06-30 11:30:00,144.91,144.91,144.66,144.86,34201.0,124.9768,124.9768,124.7612,124.9337,34201.0
2017-06-30 12:00:00,144.86,145.07,144.82,144.91,32507.0,124.9337,125.1148,124.8992,124.9768,32507.0
2017-06-30 12:30:00,144.9,145.1,144.9,145.0,26612.0,124.9682,125.1407,124.9682,125.0545,26612.0
2017-06-30 13:00:00,145.03,145.26,145.02,145.25,36475.0,125.0803,125.2787,125.0717,125.2701,36475.0
2017-06-30 13:30:00,145.24,145.32,145.1,145.17,35167.0,125.2615,125.3304,125.1407,125.2011,35167.0
2017-06-30 14:00:00,145.17,145.33,145.1,145.14,40419.0,125.2011,125.3391,125.1407,125.1752,40419.0
2017-06-30 14:30:00,145.13,145.49,145.13,145.46,63849.0,125.1666,125.4771,125.1666,125.4512,63849.0
2017-06-30 15:00:00,145.46,145.68,145.34,145.68,56795.0,125.4512,125.6409,125.3477,125.6409,56795.0
2017-06-30 15:30:00,145.67,145.88,145.37,145.38,287369.0,125.6323,125.8134,125.3736,125.3822,287369.0
2017-07-03 09:30:00,145.8,146.12,145.51,145.93,53532.0,125.7444,126.0204,125.4943,125.8565,53532.0
2017-07-03 10:00:00,145.95,146.33,145.86,146.04,32618.0,125.8738,126.2015,125.7962,125.9514,32618.0
2017-07-03 10:30:00,146.06,146.73,146.04,146.67,37168.0,125.9687,126.5465,125.9514,126.4947,37168.0
2017-07-03 11:00:00,146.7,147.1,146.63,147.08,53349.0,126.5206,126.8656,126.4602,126.8483,53349.0
2017-07-03 11:30:00,147.09,147.4,147.02,147.08,45872.0,126.857,127.1243,126.7966,126.8483,45872.0
2017-07-03 12:00:00,147.1,147.15,146.41,146.53,80591.0,126.8656,126.9087,126.2705,126.374,80591.0
2017-07-03 12:30:00,146.53,146.67,146.36,146.38,111321.0,126.374,126.4947,126.2274,126.2446,111321.0
2017-07-05 09:30:00,146.64,146.82,145.38,146.24,95290.0,126.4689,126.6241,125.3822,126.1239,95290.0
2017-07-05 10:00:00,146.19,146.25,145.65,145.65,52834.0,126.0808,126.1325,125.6151,125.6151,52834.0
2017-07-05 10:30:00,145.67,145.9,145.45,145.81,43982.0,125.6323,125.8307,125.4426,125.753,43982.0
2017-07-05 11:00:00,145.81,146.04,145.78,145.91,54567.0,125.753,125.9514,125.7272,125.8393,54567.0
2017-07-05 11:30:00,145.91,145.97,145.59,145.74,41435.0,125.8393,125.891,125.5633,125.6927,41435.0
2017-07-05 12:00:00,145.74,145.95,145.69,145.93,25041.0,125.6927,125.8738,125.6496,125.8565,25041.0
2017-07-05 12:30:00,145.96,146.19,145.95,145.97,52307.0,125.8824,126.0808,125.8738,125.891,52307.0
2017-07-05 13:00:00,145.96,146.09,145.89,145.96,27176.0,125.8824,125.9945,125.822,125.8824,27176.0
2017-07-05 13:30:00,145.98,146.08,145.81,146.01,17962.0,125.8997,125.9859,125.753,125.9255,17962.0
2017-07-05 14:00:00,146.0,146.14,145.94,146.12,26349.0,125.9169,126.0377,125.8652,126.0204,26349.0
2017-07-05 14:30:00,146.15,146.16,145.74,145.77,27302.0,126.0463,126.0549,125.6927,125.7185,27302.0
2017-07-05 15:00:00,145.78,146.03,145.68,145.9,50748.0,125.7272,125.9428,125.6409,125.8307,50748.0
2017-07-05 15:30:00,145.93,146.09,145.86,145.95,122284.0,125.8565,125.9945,125.7962,125.8738,122284.0
2017-07-06 09:30:00,146.05,146.05,145.35,145.71,36301.0,125.96,125.96,125.3563,125.6668,36301.0
2017-07-06 10:00:00,145.73,146.36,145.65,146.28,206288.0,125.684,126.2274,125.6151,126.1584,206288.0
2017-07-06 10:30:00,146.25,146.44,146.13,146.29,56539.0,126.1325,126.2964,126.029,126.167,56539.0
2017-07-06 11:00:00,146.3,146.48,146.16,146.21,109095.0,126.1756,126.3309,126.0549,126.098,109095.0
2017-07-06 11:30:00,146.23,146.28,146.06,146.13,31043.0,126.1153,126.1584,125.9687,126.029,31043.0
2017-07-06 12:00:00,146.13,146.25,146.01,146.1,33148.0,126.029,126.1325,125.9255,126.0032,33148.0
2017-07-06 12:30:00,146.1,146.26,146.05,146.19,52535.0,126.0032,126.1411,125.96,126.0808,52535.0
2017-07-06 13:00:00,146.17,146.24,146.07,146.12,31235.0,126.0635,126.1239,125.9773,126.0204,31235.0
2017-07-06 13:30:00,146.11,146.2,145.77,145.82,42104.0,126.0118,126.0894,125.7185,125.7617,42104.0
2017-07-06 14:00:00,145.81,145.87,145.48,145.65,36181.0,125.753,125.8048,125.4684,125.6151,36181.0
2017-07-06 14:30:00,145.63,145.76,145.57,145.74,35504.0,125.5978,125.7099,125.5461,125.6927,35504.0
2017-07-06 15:00:00,145.73,145.82,145.46,145.46,45755.0,125.684,125.7617,125.4512,125.4512,45755.0
2017-07-06 15:30:00,145.46,145.61,145.37,145.48,145589.0,125.4512,125.5806,125.3736,125.4684,145589.0
2017-07-07 09:30:00,145.95,146.31,145.63,146.14,78364.0,125.8738,126.1843,125.5978,126.0377,78364.0
2017-07-07 10:00:00,146.12,146.23,145.71,146.22,49987.0,126.0204,126.1153,125.6668,126.1066,49987.0
2017-07-07 10:30:00,146.23,146.33,146.05,146.13,55386.0,126.1153,126.2015,125.96,126.029,55386.0
2017-07-07 11:00:00,146.14,146.25,146.01,146.21,48979.0,126.0377,126.1325,125.9255,126.098,48979.0
2017-07-07 11:30:00,146.22,146.6,146.22,146.52,31446.0,126.1066,126.4344,126.1066,126.3654,31446.0
2017-07-07 12:00:00,146.56,146.69,146.39,146.65,35294.0,126.3999,126.512,126.2533,126.4775,35294.0
2017-07-07 12:30:00,146.61,146.63,146.46,146.56,22085.0,126.443,126.4602,126.3136,126.3999,22085.0
2017-07-07 13:00:00,146.56,146.77,146.55,146.65,64403.0,126.3999,126.581,126.3913,126.4775,64403.0
2017-07-07 13:30:00,146.66,146.79,146.57,146.75,46312.0,126.4861,126.5982,126.4085,126.5637,46312.0
2017-07-07 14:00:00,146.77,146.78,146.65,146.74,24482.0,126.581,126.5896,126.4775,126.5551,24482.0
2017-07-07 14:30:00,146.74,146.79,146.59,146.59,28217.0,126.5551,126.5982,126.4258,126.4258,28217.0
2017-07-07 15:00:00,146.57,146.67,146.41,146.48,44839.0,126.4085,126.4947,126.2705,126.3309,44839.0
2017-07-07 15:30:00,146.48,146.61,146.44,146.49,134919.0,126.3309,126.443,126.2964,126.3395,134919.0
2017-07-10 09:30:00,145.98,146.16,145.74,145.75,82955.0,125.8997,126.0549,125.6927,125.7013,82955.0
2017-07-10 10:00:00,145.73,145.9,145.66,145.69,58828.0,125.684,125.8307,125.6237,125.6496,58828.0
2017-07-10 10:30:00,145.72,145.84,145.58,145.71,45959.0,125.6754,125.7789,125.5547,125.6668,45959.0
2017-07-10 11:00:00,145.72,145.97,145.65,145.68,101532.0,125.6754,125.891,125.6151,125.6409,101532.0
2017-07-10 11:30:00,145.69,145.9,145.58,145.79,52009.0,125.6496,125.8307,125.5547,125.7358,52009.0
2017-07-10 12:00:00,145.81,145.87,145.68,145.78,25388.0,125.753,125.8048,125.6409,125.7272,25388.0
2017-07-10 12:30:00,145.8,145.84,145.65,145.71,47780.0,125.7444,125.7789,125.6151,125.6668,47780.0
2017-07-10 13:00:00,145.72,145.79,145.64,145.75,25559.0,125.6754,125.7358,125.6064,125.7013,25559.0
2017-07-10 13:30:00,145.75,145.79,145.65,145.74,29816.0,125.7013,125.7358,125.6151,125.6927,29816.0
2017-07-10 14:00:00,145.73,145.73,145.54,145.64,38250.0,125.684,125.684,125.5202,125.6064,38250.0
2017-07-10 14:30:00,145.61,145.61,145.4,145.6,35232.0,125.5806,125.5806,125.3994,125.5719,35232.0
2017-07-10 15:00:00,145.59,145.65,145.46,145.47,75119.0,125.5633,125.6151,125.4512,125.4598,75119.0
2017-07-10 15:30:00,145.49,145.53,145.27,145.3,133812.0,125.4771,125.5116,125.2873,125.3132,133812.0
2017-07-11 09:30:00,145.48,145.62,145.04,145.24,63004.0,125.4684,125.5892,125.089,125.2615,63004.0
2017-07-11 10:00:00,145.25,145.45,144.95,144.95,25932.0,125.2701,125.4426,125.0113,125.0113,25932.0
2017-07-11 10:30:00,144.99,145.25,144.89,144.9,32122.0,125.0458,125.2701,124.9596,124.9682,32122.0
2017-07-11 11:00:00,144.9,145.13,144.16,144.28,38327.0,124.9682,125.1666,124.33,124.4335,38327.0
2017-07-11 11:30:00,144.32,144.92,144.23,144.69,28780.0,124.468,124.9855,124.3904,124.7871,28780.0
2017-07-11 12:00:00,144.75,144.83,144.53,144.65,26534.0,124.8389,124.9078,124.6491,124.7526,26534.0
2017-07-11 12:30:00,144.63,144.81,144.46,144.74,31270.0,124.7354,124.8906,124.5887,124.8302,31270.0
2017-07-11 13:00:00,144.76,144.84,144.68,144.76,13476.0,124.8475,124.9165,124.7785,124.8475,13476.0
2017-07-11 13:30:00,144.77,144.79,144.54,144.72,38225.0,124.8561,124.8734,124.6577,124.813,38225.0
2017-07-11 14:00:00,144.73,144.83,144.61,144.72,36170.0,124.8216,124.9078,124.7181,124.813,36170.0
2017-07-11 14:30:00,144.74,144.78,144.57,144.69,29910.0,124.8302,124.8647,124.6836,124.7871,29910.0
2017-07-11 15:00:00,144.71,144.83,144.59,144.66,49785.0,124.8044,124.9078,124.7009,124.7612,49785.0
2017-07-11 15:30:00,144.67,144.83,144.4,144.45,182204.0,124.7699,124.9078,124.537,124.5801,182204.0
2017-07-12 09:30:00,144.78,145.05,144.3,144.94,81278.0,124.8647,125.0976,124.4508,125.0027,81278.0
2017-07-12 10:00:00,145.02,145.06,144.69,144.98,87365.0,125.0717,125.1062,124.7871,125.0372,87365.0
2017-07-12 10:30:00,145.02,145.12,144.92,144.92,15468.0,125.0717,125.158,124.9855,124.9855,15468.0
2017-07-12 11:00:00,144.94,144.94,144.77,144.82,50735.0,125.0027,125.0027,124.8561,124.8992,50735.0
2017-07-12 11:30:00,144.81,144.83,144.64,144.76,17467.0,124.8906,124.9078,124.744,124.8475,17467.0
2017-07-12 12:00:00,144.74,144.82,144.58,144.64,51537.0,124.8302,124.8992,124.6922,124.744,51537.0
2017-07-12 12:30:00,144.63,144.65,144.57,144.62,29901.0,124.7354,124.7526,124.6836,124.7267,29901.0
2017-07-12 13:00:00,144.62,144.78,144.55,144.77,63509.0,124.7267,124.8647,124.6664,124.8561,63509.0
2017-07-12 13:30:00,144.74,144.75,144.52,144.65,20490.0,124.8302,124.8389,124.6405,124.7526,20490.0
2017-07-12 14:00:00,144.63,144.68,144.56,144.6,43652.0,124.7354,124.7785,124.675,124.7095,43652.0
2017-07-12 14:30:00,144.6,144.67,144.49,144.51,47190.0,124.7095,124.7699,124.6146,124.6319,47190.0
2017-07-12 15:00:00,144.53,144.62,144.44,144.47,54745.0,124.6491,124.7267,124.5715,124.5974,54745.0
2017-07-12 15:30:00,144.47,144.57,144.39,144.44,256486.0,124.5974,124.6836,124.5284,124.5715,256486.0
2017-07-13 09:30:00,144.61,144.93,144.38,144.81,77182.0,124.7181,124.9941,124.5197,124.8906,77182.0
2017-07-13 10:00:00,144.86,145.16,144.8,144.8,35996.0,124.9337,125.1925,124.882,124.882,35996.0
2017-07-13 10:30:00,144.78,144.85,144.65,144.83,31413.0,124.8647,124.9251,124.7526,124.9078,31413.0
2017-07-13 11:00:00,144.8,144.93,144.68,144.91,32424.0,124.882,124.9941,124.7785,124.9768,32424.0
2017-07-13 11:30:00,144.96,145.3,144.94,145.27,31214.0,125.02,125.3132,125.0027,125.2873,31214.0
2017-07-13 12:00:00,145.27,145.3,145.19,145.28,31252.0,125.2873,125.3132,125.2183,125.2959,31252.0
2017-07-13 12:30:00,145.3,145.32,145.14,145.16,21727.0,125.3132,125.3304,125.1752,125.1925,21727.0
2017-07-13 13:00:00,145.17,145.34,145.16,145.22,38428.0,125.2011,125.3477,125.1925,125.2442,38428.0
2017-07-13 13:30:00,145.22,145.25,145.17,145.2,20870.0,125.2442,125.2701,125.2011,125.227,20870.0
2017-07-13 14:00:00,145.21,145.22,145.08,145.09,49479.0,125.2356,125.2442,125.1235,125.1321,49479.0
2017-07-13 14:30:00,145.09,145.14,144.94,145.02,54109.0,125.1321,125.1752,125.0027,125.0717,54109.0
2017-07-13 15:00:00,145.02,145.09,144.95,145.0,54226.0,125.0717,125.1321,125.0113,125.0545,54226.0
2017-07-13 15:30:00,145.0,145.01,144.69,144.89,173199.0,125.0545,125.0631,124.7871,124.9596,173199.0
2017-07-14 09:30:00,144.47,144.76,143.86,144.72,55803.0,124.5974,124.8475,124.0713,124.813,55803.0
2017-07-14 10:00:00,144.76,145.2,144.72,145.11,35834.0,124.8475,125.227,124.813,125.1493,35834.0
2017-07-14 10:30:00,145.12,145.12,144.74,144.82,19153.0,125.158,125.158,124.8302,124.8992,19153.0
2017-07-14 11:00:00,144.79,144.96,144.68,144.96,30639.0,124.8734,125.02,124.7785,125.02,30639.0
2017-07-14 11:30:00,144.94,144.94,144.72,144.82,19011.0,125.0027,125.0027,124.813,124.8992,19011.0
2017-07-14 12:00:00,144.83,144.83,144.71,144.72,36407.0,124.9078,124.9078,124.8044,124.813,36407.0
2017-07-14 12:30:00,144.76,144.96,144.71,144.92,19653.0,124.8475,125.02,124.8044,124.9855,19653.0
2017-07-14 13:00:00,144.92,145.2,144.9,145.14,27919.0,124.9855,125.227,124.9682,125.1752,27919.0
2017-07-14 13:30:00,145.14,145.14,144.92,145.03,24944.0,125.1752,125.1752,124.9855,125.0803,24944.0
2017-07-14 14:00:00,145.02,145.29,145.02,145.28,36742.0,125.0717,125.3046,125.0717,125.2959,36742.0
2017-07-14 14:30:00,145.28,145.44,145.18,145.21,77894.0,125.2959,125.4339,125.2097,125.2356,77894.0
2017-07-14 15:00:00,145.25,145.54,145.16,145.5,27896.0,125.2701,125.5202,125.1925,125.4857,27896.0
2017-07-14 15:30:00,145.51,145.59,145.14,145.17,119213.0,125.4943,125.5633,125.1752,125.2011,119213.0
2017-07-17 09:30:00,145.18,145.25,144.73,145.03,58602.0,125.2097,125.2701,124.8216,125.0803,58602.0
2017-07-17 10:00:00,145.04,145.27,144.95,145.25,35985.0,125.089,125.2873,125.0113,125.2701,35985.0
2017-07-17 10:30:00,145.27,145.56,145.18,145.38,68458.0,125.2873,125.5374,125.2097,125.3822,68458.0
2017-07-17 11:00:00,145.41,145.66,145.35,145.51,61600.0,125.4081,125.6237,125.3563,125.4943,61600.0
2017-07-17 11:30:00,145.52,145.62,145.38,145.41,57363.0,125.5029,125.5892,125.3822,125.4081,57363.0
2017-07-17 12:00:00,145.41,145.63,145.4,145.51,101579.0,125.4081,125.5978,125.3994,125.4943,101579.0
2017-07-17 12:30:00,145.48,145.53,145.42,145.47,21127.0,125.4684,125.5116,125.4167,125.4598,21127.0
2017-07-17 13:00:00,145.47,145.61,145.43,145.57,16335.0,125.4598,125.5806,125.4253,125.5461,16335.0
2017-07-17 13:30:00,145.58,145.62,145.38,145.43,53264.0,125.5547,125.5892,125.3822,125.4253,53264.0
2017-07-17 14:00:00,145.43,145.56,145.37,145.46,36958.0,125.4253,125.5374,125.3736,125.4512,36958.0
2017-07-17 14:30:00,145.44,145.51,145.37,145.42,23988.0,125.4339,125.4943,125.3736,125.4167,23988.0
2017-07-17 15:00:00,145.42,145.62,145.42,145.57,55328.0,125.4167,125.5892,125.4167,125.5461,55328.0
2017-07-17 15:30:00,145.56,145.63,145.42,145.55,83890.0,125.5374,125.5978,125.4167,125.5288,83890.0
2017-07-18 09:30:00,145.51,145.53,144.9,145.13,45715.0,125.4943,125.5116,124.9682,125.1666,45715.0
2017-07-18 10:00:00,145.17,145.33,144.89,144.93,46078.0,125.2011,125.3391,124.9596,124.9941,46078.0
2017-07-18 10:30:00,144.92,145.05,144.7,144.94,38407.0,124.9855,125.0976,124.7957,125.0027,38407.0
2017-07-18 11:00:00,144.92,145.34,144.91,145.29,33714.0,124.9855,125.3477,124.9768,125.3046,33714.0
2017-07-18 11:30:00,145.28,145.46,145.21,145.45,21266.0,125.2959,125.4512,125.2356,125.4426,21266.0
2017-07-18 12:00:00,145.44,145.47,145.22,145.24,16895.0,125.4339,125.4598,125.2442,125.2615,16895.0
2017-07-18 12:30:00,145.27,145.35,145.06,145.06,17489.0,125.2873,125.3563,125.1062,125.1062,17489.0
2017-07-18 13:00:00,145.08,145.31,145.05,145.26,16490.0,125.1235,125.3218,125.0976,125.2787,16490.0
2017-07-18 13:30:00,145.26,145.5,145.23,145.5,23821.0,125.2787,125.4857,125.2528,125.4857,23821.0
2017-07-18 14:00:00,145.47,145.56,145.29,145.49,36890.0,125.4598,125.5374,125.3046,125.4771,36890.0
2017-07-18 14:30:00,145.5,145.56,145.42,145.56,43274.0,125.4857,125.5374,125.4167,125.5374,43274.0
2017-07-18 15:00:00,145.55,145.76,145.54,145.58,117647.0,125.5288,125.7099,125.5202,125.5547,117647.0
2017-07-18 15:30:00,145.58,145.8,145.52,145.79,187898.0,125.5547,125.7444,125.5029,125.7358,187898.0
2017-07-19 09:30:00,146.04,146.26,145.56,146.2,78371.0,125.9514,126.1411,125.5374,126.0894,78371.0
2017-07-19 10:00:00,146.14,146.2,145.86,145.94,36240.0,126.0377,126.0894,125.7962,125.8652,36240.0
2017-07-19 10:30:00,145.96,145.97,145.83,145.9,34472.0,125.8824,125.891,125.7703,125.8307,34472.0
2017-07-19 11:00:00,145.89,146.07,145.77,145.8,66606.0,125.822,125.9773,125.7185,125.7444,66606.0
2017-07-19 11:30:00,145.77,145.93,145.71,145.83,32898.0,125.7185,125.8565,125.6668,125.7703,32898.0
2017-07-19 12:00:00,145.82,145.91,145.79,145.88,20948.0,125.7617,125.8393,125.7358,125.8134,20948.0
2017-07-19 12:30:00,145.89,145.95,145.79,145.92,30571.0,125.822,125.8738,125.7358,125.8479,30571.0
2017-07-19 13:00:00,145.91,145.93,145.73,145.84,26499.0,125.8393,125.8565,125.684,125.7789,26499.0
2017-07-19 13:30:00,145.83,146.09,145.8,145.98,86929.0,125.7703,125.9945,125.7444,125.8997,86929.0
2017-07-19 14:00:00,145.97,146.05,145.88,145.96,31401.0,125.891,125.96,125.8134,125.8824,31401.0
2017-07-19 14:30:00,145.95,146.05,145.94,146.05,34291.0,125.8738,125.96,125.8652,125.96,34291.0
2017-07-19 15:00:00,146.06,146.33,146.04,146.3,43055.0,125.9687,126.2015,125.9514,126.1756,43055.0
2017-07-19 15:30:00,146.29,146.56,146.29,146.55,164339.0,126.167,126.3999,126.167,126.3913,164339.0
2017-07-20 09:30:00,146.82,147.0,145.97,146.71,163779.0,126.6241,126.7794,125.891,126.5292,163779.0
2017-07-20 10:00:00,146.71,146.82,146.32,146.34,39245.0,126.5292,126.6241,126.1929,126.2101,39245.0
2017-07-20 10:30:00,146.34,146.34,145.9,146.27,75573.0,126.2101,126.2101,125.8307,126.1498,75573.0
2017-07-20 11:00:00,146.32,146.58,146.13,146.29,33265.0,126.1929,126.4171,126.029,126.167,33265.0
2017-07-20 11:30:00,146.26,146.32,146.12,146.31,54368.0,126.1411,126.1929,126.0204,126.1843,54368.0
2017-07-20 12:00:00,146.28,146.55,146.28,146.51,35411.0,126.1584,126.3913,126.1584,126.3568,35411.0
2017-07-20 12:30:00,146.5,146.57,146.39,146.44,94914.0,126.3481,126.4085,126.2533,126.2964,94914.0
2017-07-20 13:00:00,146.45,146.6,146.43,146.48,37117.0,126.305,126.4344,126.2878,126.3309,37117.0
2017-07-20 13:30:00,146.48,146.62,146.45,146.54,62921.0,126.3309,126.4516,126.305,126.3826,62921.0
2017-07-20 14:00:00,146.54,146.7,146.41,146.66,75070.0,126.3826,126.5206,126.2705,126.4861,75070.0
2017-07-20 14:30:00,146.65,146.67,146.54,146.65,52918.0,126.4775,126.4947,126.3826,126.4775,52918.0
2017-07-20 15:00:00,146.65,146.84,146.6,146.74,69250.0,126.4775,126.6414,126.4344,126.5551,69250.0
2017-07-20 15:30:00,146.74,146.76,146.61,146.68,207077.0,126.5551,126.5724,126.443,126.5034,207077.0
2017-07-21 09:30:00,146.28,146.88,146.28,146.42,172429.0,126.1584,126.6759,126.1584,126.2791,172429.0
2017-07-21 10:00:00,146.37,147.07,146.37,146.87,66323.0,126.236,126.8397,126.236,126.6672,66323.0
2017-07-21 10:30:00,146.88,147.13,146.63,146.9,83549.0,126.6759,126.8915,126.4602,126.6931,83549.0
2017-07-21 11:00:00,146.88,147.15,146.82,147.04,49208.0,126.6759,126.9087,126.6241,126.8139,49208.0
2017-07-21 11:30:00,147.07,147.26,147.06,147.24,29837.0,126.8397,127.0036,126.8311,126.9863,29837.0
2017-07-21 12:00:00,147.25,147.41,147.17,147.33,33594.0,126.995,127.133,126.926,127.064,33594.0
2017-07-21 12:30:00,147.33,147.46,147.2,147.38,51293.0,127.064,127.1761,126.9518,127.1071,51293.0
2017-07-21 13:00:00,147.38,147.45,147.14,147.23,79336.0,127.1071,127.1675,126.9001,126.9777,79336.0
2017-07-21 13:30:00,147.25,147.31,146.92,147.02,105153.0,126.995,127.0467,126.7104,126.7966,105153.0
2017-07-21 14:00:00,147.02,147.15,146.94,146.97,118748.0,126.7966,126.9087,126.7276,126.7535,118748.0
2017-07-21 14:30:00,146.98,147.02,146.91,146.96,65429.0,126.7621,126.7966,126.7017,126.7449,65429.0
2017-07-21 15:00:00,146.96,146.97,146.78,146.84,68101.0,126.7449,126.7535,126.5896,126.6414,68101.0
2017-07-21 15:30:00,146.85,147.11,146.83,147.0,185076.0,126.65,126.8742,126.6327,126.7794,185076.0
2017-07-24 09:30:00,147.18,147.18,146.67,146.77,56276.0,126.9346,126.9346,126.4947,126.581,56276.0
2017-07-24 10:00:00,146.78,147.02,146.75,146.94,77072.0,126.5896,126.7966,126.5637,126.7276,77072.0
2017-07-24 10:30:00,146.95,147.01,146.65,146.71,29504.0,126.7362,126.788,126.4775,126.5292,29504.0
2017-07-24 11:00:00,146.7,146.86,146.67,146.81,32756.0,126.5206,126.6586,126.4947,126.6155,32756.0
2017-07-24 11:30:00,146.81,146.93,146.77,146.78,42606.0,126.6155,126.719,126.581,126.5896,42606.0
2017-07-24 12:00:00,146.79,146.81,146.65,146.77,38759.0,126.5982,126.6155,126.4775,126.581,38759.0
2017-07-24 12:30:00,146.78,146.78,146.62,146.64,29656.0,126.5896,126.5896,126.4516,126.4689,29656.0
2017-07-24 13:00:00,146.64,146.67,146.59,146.64,55970.0,126.4689,126.4947,126.4258,126.4689,55970.0
2017-07-24 13:30:00,146.64,146.66,146.59,146.64,40434.0,126.4689,126.4861,126.4258,126.4689,40434.0
2017-07-24 14:00:00,146.63,146.96,146.63,146.92,37235.0,126.4602,126.7449,126.4602,126.7104,37235.0
2017-07-24 14:30:00,146.91,147.03,146.85,146.93,50955.0,126.7017,126.8052,126.65,126.719,50955.0
2017-07-24 15:00:00,146.94,147.16,146.85,147.16,69019.0,126.7276,126.9173,126.65,126.9173,69019.0
2017-07-24 15:30:00,147.16,147.16,146.93,146.99,187739.0,126.9173,126.9173,126.719,126.7707,187739.0
2017-07-25 09:30:00,147.59,148.38,147.44,147.59,129926.0,127.2882,127.9695,127.1588,127.2882,129926.0
2017-07-25 10:00:00,147.6,147.67,146.99,147.52,218175.0,127.2968,127.3572,126.7707,127.2278,218175.0
2017-07-25 10:30:00,147.5,147.73,147.43,147.71,51129.0,127.2106,127.4089,127.1502,127.3917,51129.0
2017-07-25 11:00:00,147.68,147.79,147.55,147.77,47781.0,127.3658,127.4607,127.2537,127.4434,47781.0
2017-07-25 11:30:00,147.74,147.96,147.65,147.73,82386.0,127.4176,127.6073,127.3399,127.4089,82386.0
2017-07-25 12:00:00,147.74,147.86,147.57,147.57,56508.0,127.4176,127.5211,127.2709,127.2709,56508.0
2017-07-25 12:30:00,147.56,147.6,147.4,147.4,38943.0,127.2623,127.2968,127.1243,127.1243,38943.0
2017-07-25 13:00:00,147.39,147.47,147.34,147.46,37316.0,127.1157,127.1847,127.0726,127.1761,37316.0
2017-07-25 13:30:00,147.44,147.44,147.19,147.22,74211.0,127.1588,127.1588,126.9432,126.9691,74211.0
2017-07-25 14:00:00,147.2,147.26,146.95,146.96,150130.0,126.9518,127.0036,126.7362,126.7449,150130.0
2017-07-25 14:30:00,146.96,147.32,146.9,147.28,186599.0,126.7449,127.0553,126.6931,127.0208,186599.0
2017-07-25 15:00:00,147.28,147.34,147.18,147.28,105370.0,127.0208,127.0726,126.9346,127.0208,105370.0
2017-07-25 15:30:00,147.27,147.54,147.23,147.34,353441.0,127.0122,127.2451,126.9777,127.0726,353441.0
2017-07-26 09:30:00,147.56,147.98,145.05,145.83,218932.0,127.2623,127.6245,125.0976,125.7703,218932.0
2017-07-26 10:00:00,145.87,146.4,145.34,145.54,243929.0,125.8048,126.2619,125.3477,125.5202,243929.0
2017-07-26 10:30:00,145.5,145.55,144.51,144.79,239670.0,125.4857,125.5288,124.6319,124.8734,239670.0
2017-07-26 11:00:00,144.82,145.35,144.79,145.14,210147.0,124.8992,125.3563,124.8734,125.1752,210147.0
2017-07-26 11:30:00,145.07,145.72,145.06,145.67,153181.0,125.1148,125.6754,125.1062,125.6323,153181.0
2017-07-26 12:00:00,145.6,146.26,145.27,145.31,150393.0,125.5719,126.1411,125.2873,125.3218,150393.0
2017-07-26 12:30:00,145.31,145.91,145.2,145.88,116386.0,125.3218,125.8393,125.227,125.8134,116386.0
2017-07-26 13:00:00,145.76,145.87,145.01,145.01,62023.0,125.7099,125.8048,125.0631,125.0631,62023.0
2017-07-26 13:30:00,144.99,145.03,144.49,144.49,123944.0,125.0458,125.0803,124.6146,124.6146,123944.0
2017-07-26 14:00:00,144.55,144.79,144.24,144.34,180438.0,124.6664,124.8734,124.399,124.4853,180438.0
2017-07-26 14:30:00,144.36,144.58,144.0,144.14,91995.0,124.5025,124.6922,124.192,124.3128,91995.0
2017-07-26 15:00:00,144.16,144.47,143.78,143.81,152841.0,124.33,124.5974,124.0023,124.0282,152841.0
2017-07-26 15:30:00,143.81,144.05,143.69,143.86,298342.0,124.0282,124.2351,123.9247,124.0713,298342.0
2017-07-27 09:30:00,143.73,144.74,143.1,144.22,282974.0,123.9592,124.8302,123.4158,124.3818,282974.0
2017-07-27 10:00:00,144.21,144.99,143.7,143.85,214675.0,124.3731,125.0458,123.9333,124.0627,214675.0
2017-07-27 10:30:00,143.86,144.1,143.54,143.63,73976.0,124.0713,124.2783,123.7953,123.8729,73976.0
2017-07-27 11:00:00,143.59,143.72,143.44,143.56,109028.0,123.8384,123.9505,123.7091,123.8125,109028.0
2017-07-27 11:30:00,143.61,143.63,143.21,143.23,150220.0,123.8557,123.8729,123.5107,123.5279,150220.0
2017-07-27 12:00:00,143.24,143.26,142.86,143.08,52819.0,123.5366,123.5538,123.2088,123.3986,52819.0
2017-07-27 12:30:00,143.13,143.32,142.97,143.24,137691.0,123.4417,123.6056,123.3037,123.5366,137691.0
2017-07-27 13:00:00,143.25,144.02,143.25,143.74,88378.0,123.5452,124.2093,123.5452,123.9678,88378.0
2017-07-27 13:30:00,143.74,143.74,143.21,143.23,85938.0,123.9678,123.9678,123.5107,123.5279,85938.0
2017-07-27 14:00:00,143.25,143.27,142.86,142.91,133774.0,123.5452,123.5624,123.2088,123.252,133774.0
2017-07-27 14:30:00,142.95,143.02,142.67,142.75,131583.0,123.2865,123.3468,123.045,123.114,131583.0
2017-07-27 15:00:00,142.75,143.05,142.65,143.05,128086.0,123.114,123.3727,123.0277,123.3727,128086.0
2017-07-27 15:30:00,143.03,143.1,142.79,143.02,332631.0,123.3554,123.4158,123.1485,123.3468,332631.0
2017-07-28 09:30:00,143.37,144.26,143.37,143.98,332377.0,123.6487,124.4163,123.6487,124.1748,332377.0
2017-07-28 10:00:00,143.99,144.29,143.66,143.79,286504.0,124.1834,124.4421,123.8988,124.0109,286504.0
2017-07-28 10:30:00,143.78,144.37,143.73,144.15,105131.0,124.0023,124.5111,123.9592,124.3214,105131.0
2017-07-28 11:00:00,144.16,144.56,144.15,144.46,110308.0,124.33,124.675,124.3214,124.5887,110308.0
2017-07-28 11:30:00,144.45,144.74,144.44,144.62,69319.0,124.5801,124.8302,124.5715,124.7267,69319.0
2017-07-28 12:00:00,144.6,144.9,144.53,144.82,134751.0,124.7095,124.9682,124.6491,124.8992,134751.0
2017-07-28 12:30:00,144.81,145.04,144.76,145.03,50883.0,124.8906,125.089,124.8475,125.0803,50883.0
2017-07-28 13:00:00,145.02,145.1,144.97,145.03,82158.0,125.0717,125.1407,125.0286,125.0803,82158.0
2017-07-28 13:30:00,145.02,145.26,145.02,145.24,48754.0,125.0717,125.2787,125.0717,125.2615,48754.0
2017-07-28 14:00:00,145.25,145.38,145.07,145.19,220907.0,125.2701,125.3822,125.1148,125.2183,220907.0
2017-07-28 14:30:00,145.2,145.29,145.1,145.13,140700.0,125.227,125.3046,125.1407,125.1666,140700.0
2017-07-28 15:00:00,145.14,145.3,145.09,145.29,87379.0,125.1752,125.3132,125.1321,125.3046,87379.0
2017-07-28 15:30:00,145.28,145.42,145.25,145.35,198782.0,125.2959,125.4167,125.2701,125.3563,198782.0
2017-07-31 09:30:00,145.63,145.98,145.36,145.89,75607.0,125.5978,125.8997,125.3649,125.822,75607.0
2017-07-31 10:00:00,145.92,146.17,145.89,146.13,47204.0,125.8479,126.0635,125.822,126.029,47204.0
2017-07-31 10:30:00,146.14,146.31,146.07,146.27,45345.0,126.0377,126.1843,125.9773,126.1498,45345.0
2017-07-31 11:00:00,146.29,146.52,146.21,146.5,33230.0,126.167,126.3654,126.098,126.3481,33230.0
2017-07-31 11:30:00,146.48,146.65,146.43,146.54,33640.0,126.3309,126.4775,126.2878,126.3826,33640.0
2017-07-31 12:00:00,146.54,146.66,146.49,146.66,49527.0,126.3826,126.4861,126.3395,126.4861,49527.0
2017-07-31 12:30:00,146.66,146.68,146.45,146.51,28680.0,126.4861,126.5034,126.305,126.3568,28680.0
2017-07-31 13:00:00,146.52,146.62,146.38,146.54,34539.0,126.3654,126.4516,126.2446,126.3826,34539.0
2017-07-31 13:30:00,146.53,146.68,146.5,146.53,36716.0,126.374,126.5034,126.3481,126.374,36716.0
2017-07-31 14:00:00,146.51,146.6,146.43,146.59,51426.0,126.3568,126.4344,126.2878,126.4258,51426.0
2017-07-31 14:30:00,146.59,146.7,146.5,146.63,70795.0,126.4258,126.5206,126.3481,126.4602,70795.0
2017-07-31 15:00:00,146.63,146.73,146.51,146.67,66266.0,126.4602,126.5465,126.3568,126.4947,66266.0
2017-07-31 15:30:00,146.69,146.74,146.41,146.47,196763.0,126.512,126.5551,126.2705,126.3223,196763.0
2017-08-01 09:30:00,146.85,146.93,146.4,146.69,76436.0,126.65,126.719,126.2619,126.512,76436.0
2017-08-01 10:00:00,146.78,146.96,146.65,146.72,57168.0,126.5896,126.7449,126.4775,126.5379,57168.0
2017-08-01 10:30:00,146.7,146.87,146.58,146.81,55900.0,126.5206,126.6672,126.4171,126.6155,55900.0
2017-08-01 11:00:00,146.8,147.04,146.58,147.0,79764.0,126.6069,126.8139,126.4171,126.7794,79764.0
2017-08-01 11:30:00,147.03,147.19,146.95,147.1,22523.0,126.8052,126.9432,126.7362,126.8656,22523.0
2017-08-01 12:00:00,147.11,147.59,147.11,147.55,36311.0,126.8742,127.2882,126.8742,127.2537,36311.0
2017-08-01 12:30:00,147.55,147.65,147.46,147.49,56099.0,127.2537,127.3399,127.1761,127.202,56099.0
2017-08-01 13:00:00,147.49,147.62,147.49,147.58,37540.0,127.202,127.3141,127.202,127.2796,37540.0
2017-08-01 13:30:00,147.56,147.71,147.49,147.69,39761.0,127.2623,127.3917,127.202,127.3744,39761.0
2017-08-01 14:00:00,147.67,147.7,147.54,147.68,43528.0,127.3572,127.3831,127.2451,127.3658,43528.0
2017-08-01 14:30:00,147.67,147.85,147.58,147.8,55211.0,127.3572,127.5124,127.2796,127.4693,55211.0
2017-08-01 15:00:00,147.81,147.83,147.54,147.69,98533.0,127.4779,127.4952,127.2451,127.3744,98533.0
2017-08-01 15:30:00,147.68,148.09,147.67,148.0,236890.0,127.3658,127.7194,127.3572,127.6418,236890.0
2017-08-02 09:30:00,148.22,148.68,147.98,148.01,318520.0,127.8315,128.2283,127.6245,127.6504,318520.0
2017-08-02 10:00:00,148.0,148.47,147.84,148.13,214398.0,127.6418,128.0471,127.5038,127.7539,214398.0
2017-08-02 10:30:00,148.19,148.98,148.16,148.98,208645.0,127.8057,128.487,127.7798,128.487,208645.0
2017-08-02 11:00:00,149.0,149.23,148.68,148.88,84018.0,128.5042,128.7026,128.2283,128.4007,84018.0
2017-08-02 11:30:00,148.86,148.91,148.72,148.87,59234.0,128.3835,128.4266,128.2628,128.3921,59234.0
2017-08-02 12:00:00,148.87,148.87,148.38,148.47,61183.0,128.3921,128.3921,127.9695,128.0471,61183.0
2017-08-02 12:30:00,148.43,148.66,148.31,148.66,33364.0,128.0126,128.211,127.9092,128.211,33364.0
2017-08-02 13:00:00,148.64,148.77,148.5,148.77,31251.0,128.1938,128.3059,128.073,128.3059,31251.0
2017-08-02 13:30:00,148.73,148.81,148.69,148.74,37471.0,128.2714,128.3404,128.2369,128.28,37471.0
2017-08-02 14:00:00,148.72,148.76,148.53,148.59,43096.0,128.2628,128.2973,128.0989,128.1506,43096.0
2017-08-02 14:30:00,148.59,148.74,148.57,148.67,53816.0,128.1506,128.28,128.1334,128.2196,53816.0
2017-08-02 15:00:00,148.65,148.91,148.64,148.88,120914.0,128.2024,128.4266,128.1938,128.4007,120914.0
2017-08-02 15:30:00,148.87,149.0,148.76,148.92,197600.0,128.3921,128.5042,128.2973,128.4352,197600.0
2017-08-03 09:30:00,148.99,149.45,148.67,148.99,63126.0,128.4956,128.8923,128.2196,128.4956,63126.0
2017-08-03 10:00:00,149.06,149.31,148.95,149.18,40704.0,128.556,128.7716,128.4611,128.6595,40704.0
2017-08-03 10:30:00,149.24,149.24,148.82,149.05,30633.0,128.7112,128.7112,128.349,128.5474,30633.0
2017-08-03 11:00:00,149.05,149.49,148.98,149.42,72911.0,128.5474,128.9268,128.487,128.8665,72911.0
2017-08-03 11:30:00,149.41,149.6,149.37,149.56,46300.0,128.8578,129.0217,128.8233,128.9872,46300.0
2017-08-03 12:00:00,149.58,149.91,149.54,149.87,83352.0,129.0045,129.2891,128.97,129.2546,83352.0
2017-08-03 12:30:00,149.85,149.94,149.76,149.79,30921.0,129.2373,129.3149,129.1597,129.1856,30921.0
2017-08-03 13:00:00,149.78,150.09,149.75,149.83,38221.0,129.1769,129.4443,129.1511,129.2201,38221.0
2017-08-03 13:30:00,149.86,149.92,149.77,149.81,434320.0,129.2459,129.2977,129.1683,129.2028,434320.0
2017-08-03 14:00:00,149.81,150.07,149.77,150.05,89094.0,129.2028,129.4271,129.1683,129.4098,89094.0
2017-08-03 14:30:00,150.06,150.07,149.8,149.82,188546.0,129.4184,129.4271,129.1942,129.2114,188546.0
2017-08-03 15:00:00,149.81,150.03,149.73,149.98,58132.0,129.2028,129.3926,129.1338,129.3494,58132.0
2017-08-03 15:30:00,149.98,150.03,149.87,149.91,228703.0,129.3494,129.3926,129.2546,129.2891,228703.0
2017-08-04 09:30:00,149.94,150.28,149.49,149.68,86681.0,129.3149,129.6082,128.9268,129.0907,86681.0
2017-08-04 10:00:00,149.68,149.95,149.64,149.8,43574.0,129.0907,129.3236,129.0562,129.1942,43574.0
2017-08-04 10:30:00,149.79,149.9,149.46,149.58,37423.0,129.1856,129.2804,128.901,129.0045,37423.0
2017-08-04 11:00:00,149.58,149.69,149.19,149.26,42140.0,129.0045,129.0993,128.6681,128.7285,42140.0
2017-08-04 11:30:00,149.3,149.51,149.16,149.31,30331.0,128.763,128.9441,128.6422,128.7716,30331.0
2017-08-04 12:00:00,149.28,149.58,149.28,149.5,26869.0,128.7457,129.0045,128.7457,128.9355,26869.0
2017-08-04 12:30:00,149.48,149.5,149.33,149.47,26392.0,128.9182,128.9355,128.7888,128.9096,26392.0
2017-08-04 13:00:00,149.45,149.55,149.4,149.49,18793.0,128.8923,128.9786,128.8492,128.9268,18793.0
2017-08-04 13:30:00,149.49,149.62,149.44,149.54,21511.0,128.9268,129.039,128.8837,128.97,21511.0
2017-08-04 14:00:00,149.56,149.72,149.54,149.57,33874.0,128.9872,129.1252,128.97,128.9958,33874.0
2017-08-04 14:30:00,149.56,149.72,149.56,149.71,37621.0,128.9872,129.1252,128.9872,129.1166,37621.0
2017-08-04 15:00:00,149.69,149.8,149.66,149.66,33483.0,129.0993,129.1942,129.0735,129.0735,33483.0
2017-08-04 15:30:00,149.65,149.89,149.63,149.79,128783.0,129.0648,129.2718,129.0476,129.1856,128783.0
2017-08-07 09:30:00,149.51,149.9,149.41,149.88,80473.0,128.9441,129.2804,128.8578,129.2632,80473.0
2017-08-07 10:00:00,149.87,149.97,149.7,149.91,28543.0,129.2546,129.3408,129.108,129.2891,28543.0
2017-08-07 10:30:00,149.9,149.94,149.76,149.88,24148.0,129.2804,129.3149,129.1597,129.2632,24148.0
2017-08-07 11:00:00,149.87,149.87,149.55,149.63,26122.0,129.2546,129.2546,128.9786,129.0476,26122.0
2017-08-07 11:30:00,149.65,149.78,149.57,149.58,32558.0,129.0648,129.1769,128.9958,129.0045,32558.0
2017-08-07 12:00:00,149.58,149.81,149.54,149.81,35013.0,129.0045,129.2028,128.97,129.2028,35013.0
2017-08-07 12:30:00,149.8,149.86,149.66,149.67,31985.0,129.1942,129.2459,129.0735,129.0821,31985.0
2017-08-07 13:00:00,149.66,149.67,149.52,149.57,22885.0,129.0735,129.0821,128.9527,128.9958,22885.0
2017-08-07 13:30:00,149.57,149.65,149.52,149.6,31603.0,128.9958,129.0648,128.9527,129.0217,31603.0
2017-08-07 14:00:00,149.6,149.61,149.38,149.45,57764.0,129.0217,129.0303,128.832,128.8923,57764.0
2017-08-07 14:30:00,149.44,149.54,149.37,149.48,50155.0,128.8837,128.97,128.8233,128.9182,50155.0
2017-08-07 15:00:00,149.5,149.55,149.42,149.43,67099.0,128.9355,128.9786,128.8665,128.8751,67099.0
2017-08-07 15:30:00,149.43,149.46,149.22,149.31,123754.0,128.8751,128.901,128.694,128.7716,123754.0
2017-08-08 09:30:00,149.14,149.5,148.8,149.15,60367.0,128.625,128.9355,128.3318,128.6336,60367.0
2017-08-08 10:00:00,149.13,149.35,148.96,149.13,33201.0,128.6164,128.8061,128.4697,128.6164,33201.0
2017-08-08 10:30:00,149.13,149.26,149.03,149.23,27019.0,128.6164,128.7285,128.5301,128.7026,27019.0
2017-08-08 11:00:00,149.26,149.28,148.81,148.89,48876.0,128.7285,128.7457,128.3404,128.4094,48876.0
2017-08-08 11:30:00,148.89,149.04,148.87,148.98,62063.0,128.4094,128.5387,128.3921,128.487,62063.0
2017-08-08 12:00:00,148.98,149.0,148.7,148.7,49167.0,128.487,128.5042,128.2455,128.2455,49167.0
2017-08-08 12:30:00,148.7,148.9,148.68,148.73,35095.0,128.2455,128.418,128.2283,128.2714,35095.0
2017-08-08 13:00:00,148.7,148.8,148.59,148.73,44762.0,128.2455,128.3318,128.1506,128.2714,44762.0
2017-08-08 13:30:00,148.72,148.77,148.6,148.63,27438.0,128.2628,128.3059,128.1593,128.1851,27438.0
2017-08-08 14:00:00,148.64,148.78,148.63,148.72,34926.0,128.1938,128.3145,128.1851,128.2628,34926.0
2017-08-08 14:30:00,148.72,148.77,148.58,148.62,32955.0,128.2628,128.3059,128.142,128.1765,32955.0
2017-08-08 15:00:00,148.64,148.71,148.54,148.7,58590.0,128.1938,128.2541,128.1075,128.2455,58590.0
2017-08-08 15:30:00,148.71,148.77,148.37,148.55,138226.0,128.2541,128.3059,127.9609,128.1161,138226.0
2017-08-09 09:30:00,148.46,149.0,148.01,148.94,82572.0,128.0385,128.5042,127.6504,128.4525,82572.0
2017-08-09 10:00:00,148.97,149.01,148.76,148.99,37003.0,128.4784,128.5129,128.2973,128.4956,37003.0
2017-08-09 10:30:00,148.91,149.09,148.72,149.01,38863.0,128.4266,128.5819,128.2628,128.5129,38863.0
2017-08-09 11:00:00,148.99,149.02,148.7,148.89,28489.0,128.4956,128.5215,128.2455,128.4094,28489.0
2017-08-09 11:30:00,148.89,148.99,148.74,148.78,25774.0,128.4094,128.4956,128.28,128.3145,25774.0
2017-08-09 12:00:00,148.78,148.97,148.77,148.89,30615.0,128.3145,128.4784,128.3059,128.4094,30615.0
2017-08-09 12:30:00,148.89,149.04,148.77,148.77,28348.0,128.4094,128.5387,128.3059,128.3059,28348.0
2017-08-09 13:00:00,148.77,149.28,148.77,148.98,38994.0,128.3059,128.7457,128.3059,128.487,38994.0
2017-08-09 13:30:00,148.96,149.02,148.86,148.87,18386.0,128.4697,128.5215,128.3835,128.3921,18386.0
2017-08-09 14:00:00,148.85,148.94,148.8,148.89,25061.0,128.3749,128.4525,128.3318,128.4094,25061.0
2017-08-09 14:30:00,148.89,148.96,148.82,148.84,36034.0,128.4094,128.4697,128.349,128.3663,36034.0
2017-08-09 15:00:00,148.83,149.01,148.82,148.95,91127.0,128.3576,128.5129,128.349,128.4611,91127.0
2017-08-09 15:30:00,148.95,149.34,148.88,149.32,124819.0,128.4611,128.7975,128.4007,128.7802,124819.0
2017-08-10 09:30:00,148.63,148.95,148.33,148.63,57682.0,128.1851,128.4611,127.9264,128.1851,57682.0
2017-08-10 10:00:00,148.69,148.7,148.41,148.51,35229.0,128.2369,128.2455,127.9954,128.0816,35229.0
2017-08-10 10:30:00,148.44,148.55,148.22,148.37,87232.0,128.0213,128.1161,127.8315,127.9609,87232.0
2017-08-10 11:00:00,148.4,148.66,148.4,148.5,39701.0,127.9868,128.211,127.9868,128.073,39701.0
2017-08-10 11:30:00,148.5,149.03,148.49,148.96,48314.0,128.073,128.5301,128.0644,128.4697,48314.0
2017-08-10 12:00:00,148.97,149.01,148.61,148.63,37934.0,128.4784,128.5129,128.1679,128.1851,37934.0
2017-08-10 12:30:00,148.61,148.95,148.58,148.9,31821.0,128.1679,128.4611,128.142,128.418,31821.0
2017-08-10 13:00:00,148.94,148.94,148.64,148.8,35507.0,128.4525,128.4525,128.1938,128.3318,35507.0
2017-08-10 13:30:00,148.76,148.91,148.7,148.77,20668.0,128.2973,128.4266,128.2455,128.3059,20668.0
2017-08-10 14:00:00,148.75,148.86,148.6,148.75,31399.0,128.2886,128.3835,128.1593,128.2886,31399.0
2017-08-10 14:30:00,148.77,148.93,148.6,148.6,53023.0,128.3059,128.4439,128.1593,128.1593,53023.0
2017-08-10 15:00:00,148.67,148.83,148.5,148.53,44852.0,128.2196,128.3576,128.073,128.0989,44852.0
2017-08-10 15:30:00,148.61,148.65,148.24,148.33,156458.0,128.1679,128.2024,127.8488,127.9264,156458.0
2017-08-11 09:30:00,148.73,148.82,147.25,147.58,137187.0,128.2714,128.349,126.995,127.2796,137187.0
2017-08-11 10:00:00,147.55,147.55,146.95,147.14,114514.0,127.2537,127.2537,126.7362,126.9001,114514.0
2017-08-11 10:30:00,147.17,147.49,146.96,147.39,115231.0,126.926,127.202,126.7449,127.1157,115231.0
2017-08-11 11:00:00,147.41,147.67,147.4,147.56,107982.0,127.133,127.3572,127.1243,127.2623,107982.0
2017-08-11 11:30:00,147.55,147.58,147.29,147.3,97178.0,127.2537,127.2796,127.0295,127.0381,97178.0
2017-08-11 12:00:00,147.3,147.32,146.86,146.94,79779.0,127.0381,127.0553,126.6586,126.7276,79779.0
2017-08-11 12:30:00,146.95,146.99,146.85,146.88,72380.0,126.7362,126.7707,126.65,126.6759,72380.0
2017-08-11 13:00:00,146.88,146.91,146.35,146.55,195668.0,126.6759,126.7017,126.2188,126.3913,195668.0
2017-08-11 13:30:00,146.59,146.68,146.32,146.49,115891.0,126.4258,126.5034,126.1929,126.3395,115891.0
2017-08-11 14:00:00,146.52,146.89,146.48,146.68,122318.0,126.3654,126.6845,126.3309,126.5034,122318.0
2017-08-11 14:30:00,146.69,146.71,146.44,146.52,94933.0,126.512,126.5292,126.2964,126.3654,94933.0
2017-08-11 15:00:00,146.55,146.57,146.37,146.4,112429.0,126.3913,126.4085,126.236,126.2619,112429.0
2017-08-11 15:30:00,146.4,146.8,146.3,146.45,335863.0,126.2619,126.6069,126.1756,126.305,335863.0
2017-08-14 09:30:00,146.83,147.91,146.75,147.36,93492.0,126.6327,127.5642,126.5637,127.0898,93492.0
2017-08-14 10:00:00,147.34,147.64,147.26,147.56,84640.0,127.0726,127.3313,127.0036,127.2623,84640.0
2017-08-14 10:30:00,147.55,147.75,147.47,147.73,33787.0,127.2537,127.4262,127.1847,127.4089,33787.0
2017-08-14 11:00:00,147.72,147.93,147.69,147.93,41033.0,127.4003,127.5814,127.3744,127.5814,41033.0
2017-08-14 11:30:00,147.93,147.96,147.62,147.78,32600.0,127.5814,127.6073,127.3141,127.4521,32600.0
2017-08-14 12:00:00,147.79,147.84,147.48,147.5,28255.0,127.4607,127.5038,127.1933,127.2106,28255.0
2017-08-14 12:30:00,147.52,147.61,147.46,147.5,28291.0,127.2278,127.3054,127.1761,127.2106,28291.0
2017-08-14 13:00:00,147.49,147.65,147.46,147.63,32097.0,127.202,127.3399,127.1761,127.3227,32097.0
2017-08-14 13:30:00,147.63,147.71,147.41,147.48,37220.0,127.3227,127.3917,127.133,127.1933,37220.0
2017-08-14 14:00:00,147.47,147.48,147.17,147.45,44315.0,127.1847,127.1933,126.926,127.1675,44315.0
2017-08-14 14:30:00,147.44,147.45,147.14,147.22,39635.0,127.1588,127.1675,126.9001,126.9691,39635.0
2017-08-14 15:00:00,147.21,147.41,147.19,147.38,50880.0,126.9605,127.133,126.9432,127.1071,50880.0
2017-08-14 15:30:00,147.37,147.44,147.25,147.32,179460.0,127.0985,127.1588,126.995,127.0553,179460.0
2017-08-15 09:30:00,147.81,148.75,147.74,148.44,76320.0,127.4779,128.2886,127.4176,128.0213,76320.0
2017-08-15 10:00:00,148.41,148.52,147.98,148.0,38584.0,127.9954,128.0903,127.6245,127.6418,38584.0
2017-08-15 10:30:00,147.98,148.16,147.84,148.06,38221.0,127.6245,127.7798,127.5038,127.6935,38221.0
2017-08-15 11:00:00,148.04,148.22,148.03,148.11,25752.0,127.6763,127.8315,127.6677,127.7367,25752.0
2017-08-15 11:30:00,148.13,148.15,147.84,147.85,35910.0,127.7539,127.7712,127.5038,127.5124,35910.0
2017-08-15 12:00:00,147.82,147.88,147.74,147.8,26159.0,127.4866,127.5383,127.4176,127.4693,26159.0
2017-08-15 12:30:00,147.8,147.92,147.77,147.88,22806.0,127.4693,127.5728,127.4434,127.5383,22806.0
2017-08-15 13:00:00,147.85,147.85,147.73,147.78,16027.0,127.5124,127.5124,127.4089,127.4521,16027.0
2017-08-15 13:30:00,147.8,147.95,147.8,147.95,21756.0,127.4693,127.5987,127.4693,127.5987,21756.0
2017-08-15 14:00:00,147.92,148.12,147.88,148.12,22970.0,127.5728,127.7453,127.5383,127.7453,22970.0
2017-08-15 14:30:00,148.12,148.24,148.02,148.2,24654.0,127.7453,127.8488,127.659,127.8143,24654.0
2017-08-15 15:00:00,148.2,148.29,148.12,148.22,53121.0,127.8143,127.8919,127.7453,127.8315,53121.0
2017-08-15 15:30:00,148.22,148.23,147.95,147.98,112158.0,127.8315,127.8402,127.5987,127.6245,112158.0
2017-08-16 09:30:00,148.41,148.94,147.88,148.66,41346.0,127.9954,128.4525,127.5383,128.211,41346.0
2017-08-16 10:00:00,148.63,148.73,148.41,148.52,20075.0,128.1851,128.2714,127.9954,128.0903,20075.0
2017-08-16 10:30:00,148.5,148.63,148.37,148.44,26370.0,128.073,128.1851,127.9609,128.0213,26370.0
2017-08-16 11:00:00,148.4,148.56,148.18,148.24,19184.0,127.9868,128.1248,127.797,127.8488,19184.0
2017-08-16 11:30:00,148.24,148.33,148.17,148.28,16478.0,127.8488,127.9264,127.7884,127.8833,16478.0
2017-08-16 12:00:00,148.26,148.47,148.25,148.43,99032.0,127.866,128.0471,127.8574,128.0126,99032.0
2017-08-16 12:30:00,148.42,148.42,148.13,148.29,67124.0,128.004,128.004,127.7539,127.8919,67124.0
2017-08-16 13:00:00,148.31,148.34,148.09,148.19,66926.0,127.9092,127.935,127.7194,127.8057,66926.0
2017-08-16 13:30:00,148.22,148.31,148.09,148.26,54214.0,127.8315,127.9092,127.7194,127.866,54214.0
2017-08-16 14:00:00,148.29,148.52,148.16,148.2,36432.0,127.8919,128.0903,127.7798,127.8143,36432.0
2017-08-16 14:30:00,148.2,148.28,147.89,148.24,47645.0,127.8143,127.8833,127.5469,127.8488,47645.0
2017-08-16 15:00:00,148.23,148.25,148.12,148.19,39469.0,127.8402,127.8574,127.7453,127.8057,39469.0
2017-08-16 15:30:00,148.18,148.21,147.93,148.02,89970.0,127.797,127.8229,127.5814,127.659,89970.0
2017-08-17 09:30:00,147.8,148.02,147.52,147.67,36897.0,127.4693,127.659,127.2278,127.3572,36897.0
2017-08-17 10:00:00,147.57,147.85,147.31,147.34,25985.0,127.2709,127.5124,127.0467,127.0726,25985.0
2017-08-17 10:30:00,147.4,147.64,147.14,147.49,23571.0,127.1243,127.3313,126.9001,127.202,23571.0
2017-08-17 11:00:00,147.47,147.63,147.36,147.36,17893.0,127.1847,127.3227,127.0898,127.0898,17893.0
2017-08-17 11:30:00,147.35,147.4,147.0,147.04,39622.0,127.0812,127.1243,126.7794,126.8139,39622.0
2017-08-17 12:00:00,147.07,147.15,146.92,146.99,20667.0,126.8397,126.9087,126.7104,126.7707,20667.0
2017-08-17 12:30:00,146.98,147.0,146.78,146.87,28544.0,126.7621,126.7794,126.5896,126.6672,28544.0
2017-08-17 13:00:00,146.84,146.97,146.73,146.86,35790.0,126.6414,126.7535,126.5465,126.6586,35790.0
2017-08-17 13:30:00,146.88,147.1,146.72,146.85,21735.0,126.6759,126.8656,126.5379,126.65,21735.0
2017-08-17 14:00:00,146.87,146.93,146.65,146.92,46098.0,126.6672,126.719,126.4775,126.7104,46098.0
2017-08-17 14:30:00,146.91,146.91,146.67,146.82,29317.0,126.7017,126.7017,126.4947,126.6241,29317.0
2017-08-17 15:00:00,146.82,146.84,146.47,146.51,55807.0,126.6241,126.6414,126.3223,126.3568,55807.0
2017-08-17 15:30:00,146.5,146.61,145.89,145.97,159446.0,126.3481,126.443,125.822,125.891,159446.0
2017-08-18 09:30:00,145.25,145.98,145.25,145.79,195896.0,125.2701,125.8997,125.2701,125.7358,195896.0
2017-08-18 10:00:00,145.78,146.01,145.78,145.86,58348.0,125.7272,125.9255,125.7272,125.7962,58348.0
2017-08-18 10:30:00,145.81,145.92,145.57,145.59,53098.0,125.753,125.8479,125.5461,125.5633,53098.0
2017-08-18 11:00:00,145.6,145.94,145.5,145.84,23012.0,125.5719,125.8652,125.4857,125.7789,23012.0
2017-08-18 11:30:00,145.84,146.04,145.79,145.92,19431.0,125.7789,125.9514,125.7358,125.8479,19431.0
2017-08-18 12:00:00,145.88,146.04,145.84,146.03,33582.0,125.8134,125.9514,125.7789,125.9428,33582.0
2017-08-18 12:30:00,146.0,146.34,146.0,146.23,26515.0,125.9169,126.2101,125.9169,126.1153,26515.0
2017-08-18 13:00:00,146.21,146.32,146.12,146.16,19575.0,126.098,126.1929,126.0204,126.0549,19575.0
2017-08-18 13:30:00,146.13,146.24,145.95,146.09,39517.0,126.029,126.1239,125.8738,125.9945,39517.0
2017-08-18 14:00:00,146.06,146.2,145.91,146.01,22335.0,125.9687,126.0894,125.8393,125.9255,22335.0
2017-08-18 14:30:00,146.03,146.11,145.93,145.94,32090.0,125.9428,126.0118,125.8565,125.8652,32090.0
2017-08-18 15:00:00,145.93,145.96,145.61,145.61,50925.0,125.8565,125.8824,125.5806,125.5806,50925.0
2017-08-18 15:30:00,145.61,145.79,145.41,145.45,120470.0,125.5806,125.7358,125.4081,125.4426,120470.0
2017-08-21 09:30:00,145.58,145.79,144.76,144.79,61515.0,125.5547,125.7358,124.8475,124.8734,61515.0
2017-08-21 10:00:00,144.79,145.18,144.76,144.99,73826.0,124.8734,125.2097,124.8475,125.0458,73826.0
2017-08-21 10:30:00,145.03,145.23,144.91,145.12,46018.0,125.0803,125.2528,124.9768,125.158,46018.0
2017-08-21 11:00:00,145.09,145.29,144.99,145.2,45953.0,125.1321,125.3046,125.0458,125.227,45953.0
2017-08-21 11:30:00,145.15,145.24,144.99,145.24,36158.0,125.1838,125.2615,125.0458,125.2615,36158.0
2017-08-21 12:00:00,145.24,145.33,145.14,145.3,39911.0,125.2615,125.3391,125.1752,125.3132,39911.0
2017-08-21 12:30:00,145.3,145.44,145.22,145.34,54335.0,125.3132,125.4339,125.2442,125.3477,54335.0
2017-08-21 13:00:00,145.33,145.36,145.13,145.21,71468.0,125.3391,125.3649,125.1666,125.2356,71468.0
2017-08-21 13:30:00,145.17,145.29,145.11,145.22,74036.0,125.2011,125.3046,125.1493,125.2442,74036.0
2017-08-21 14:00:00,145.25,145.37,145.23,145.29,73781.0,125.2701,125.3736,125.2528,125.3046,73781.0
2017-08-21 14:30:00,145.3,145.36,145.06,145.18,45354.0,125.3132,125.3649,125.1062,125.2097,45354.0
2017-08-21 15:00:00,145.21,145.4,145.16,145.39,71825.0,125.2356,125.3994,125.1925,125.3908,71825.0
2017-08-21 15:30:00,145.41,145.52,145.29,145.33,188140.0,125.4081,125.5029,125.3046,125.3391,188140.0
2017-08-22 09:30:00,145.42,145.56,144.85,145.25,58673.0,125.4167,125.5374,124.9251,125.2701,58673.0
2017-08-22 10:00:00,145.25,145.34,145.03,145.3,33768.0,125.2701,125.3477,125.0803,125.3132,33768.0
2017-08-22 10:30:00,145.3,145.4,145.27,145.34,42281.0,125.3132,125.3994,125.2873,125.3477,42281.0
2017-08-22 11:00:00,145.35,145.38,145.2,145.2,19622.0,125.3563,125.3822,125.227,125.227,19622.0
2017-08-22 11:30:00,145.22,145.35,145.17,145.31,47942.0,125.2442,125.3563,125.2011,125.3218,47942.0
2017-08-22 12:00:00,145.29,145.29,145.18,145.19,16839.0,125.3046,125.3046,125.2097,125.2183,16839.0
2017-08-22 12:30:00,145.17,145.17,144.98,145.11,20949.0,125.2011,125.2011,125.0372,125.1493,20949.0
2017-08-22 13:00:00,145.12,145.19,145.0,145.09,30159.0,125.158,125.2183,125.0545,125.1321,30159.0
2017-08-22 13:30:00,145.09,145.15,144.91,145.02,58657.0,125.1321,125.1838,124.9768,125.0717,58657.0
2017-08-22 14:00:00,145.03,145.11,145.0,145.06,46627.0,125.0803,125.1493,125.0545,125.1062,46627.0
2017-08-22 14:30:00,145.05,145.27,145.04,145.22,53023.0,125.0976,125.2873,125.089,125.2442,53023.0
2017-08-22 15:00:00,145.21,145.36,145.21,145.27,73219.0,125.2356,125.3649,125.2356,125.2873,73219.0
2017-08-22 15:30:00,145.27,145.43,145.27,145.37,214875.0,125.2873,125.4253,125.2873,125.3736,214875.0
2017-08-23 09:30:00,144.8,145.23,144.66,145.1,44949.0,124.882,125.2528,124.7612,125.1407,44949.0
2017-08-23 10:00:00,145.14,145.27,144.95,144.95,45113.0,125.1752,125.2873,125.0113,125.0113,45113.0
2017-08-23 10:30:00,144.99,145.01,144.71,144.76,71015.0,125.0458,125.0631,124.8044,124.8475,71015.0
2017-08-23 11:00:00,144.74,144.82,144.62,144.81,32419.0,124.8302,124.8992,124.7267,124.8906,32419.0
2017-08-23 11:30:00,144.8,144.85,144.56,144.63,32805.0,124.882,124.9251,124.675,124.7354,32805.0
2017-08-23 12:00:00,144.62,144.62,144.36,144.36,103295.0,124.7267,124.7267,124.5025,124.5025,103295.0
2017-08-23 12:30:00,144.38,144.4,144.18,144.22,114895.0,124.5197,124.537,124.3473,124.3818,114895.0
2017-08-23 13:00:00,144.22,144.27,144.0,144.01,51640.0,124.3818,124.4249,124.192,124.2006,51640.0
2017-08-23 13:30:00,144.01,144.04,143.94,144.03,29919.0,124.2006,124.2265,124.1403,124.2179,29919.0
2017-08-23 14:00:00,144.0,144.29,143.95,144.18,30642.0,124.192,124.4421,124.1489,124.3473,30642.0
2017-08-23 14:30:00,144.21,144.35,144.11,144.31,24513.0,124.3731,124.4939,124.2869,124.4594,24513.0
2017-08-23 15:00:00,144.3,144.43,144.17,144.39,46591.0,124.4508,124.5629,124.3386,124.5284,46591.0
2017-08-23 15:30:00,144.38,144.43,144.19,144.22,112329.0,124.5197,124.5629,124.3559,124.3818,112329.0
2017-08-24 09:30:00,144.36,144.54,143.56,143.62,39713.0,124.5025,124.6577,123.8125,123.8643,39713.0
2017-08-24 10:00:00,143.64,143.65,143.28,143.37,37008.0,123.8815,123.8902,123.5711,123.6487,37008.0
2017-08-24 10:30:00,143.36,143.63,143.29,143.57,49404.0,123.6401,123.8729,123.5797,123.8212,49404.0
2017-08-24 11:00:00,143.56,143.6,142.84,142.94,82298.0,123.8125,123.847,123.1916,123.2778,82298.0
2017-08-24 11:30:00,142.95,143.24,142.7,143.18,54108.0,123.2865,123.5366,123.0708,123.4848,54108.0
2017-08-24 12:00:00,143.2,143.5,143.2,143.31,107203.0,123.5021,123.7608,123.5021,123.5969,107203.0
2017-08-24 12:30:00,143.31,143.38,143.19,143.28,24739.0,123.5969,123.6573,123.4934,123.5711,24739.0
2017-08-24 13:00:00,143.27,143.6,143.19,143.6,62511.0,123.5624,123.847,123.4934,123.847,62511.0
2017-08-24 13:30:00,143.6,143.6,143.36,143.39,67043.0,123.847,123.847,123.6401,123.6659,67043.0
2017-08-24 14:00:00,143.39,143.4,142.81,142.85,145505.0,123.6659,123.6746,123.1657,123.2002,145505.0
2017-08-24 14:30:00,142.85,143.26,142.83,143.2,138450.0,123.2002,123.5538,123.183,123.5021,138450.0
2017-08-24 15:00:00,143.19,143.21,142.77,142.98,121403.0,123.4934,123.5107,123.1312,123.3123,121403.0
2017-08-24 15:30:00,142.97,143.04,142.6,142.75,231665.0,123.3037,123.3641,122.9846,123.114,231665.0
2017-08-25 09:30:00,142.8,143.48,142.69,143.44,103323.0,123.1571,123.7435,123.0622,123.7091,103323.0
2017-08-25 10:00:00,143.42,143.61,143.08,143.11,47852.0,123.6918,123.8557,123.3986,123.4244,47852.0
2017-08-25 10:30:00,143.14,143.29,142.95,143.16,93047.0,123.4503,123.5797,123.2865,123.4676,93047.0
2017-08-25 11:00:00,143.16,143.17,142.71,142.72,90972.0,123.4676,123.4762,123.0795,123.0881,90972.0
2017-08-25 11:30:00,142.69,143.18,142.65,142.95,122027.0,123.0622,123.4848,123.0277,123.2865,122027.0
2017-08-25 12:00:00,142.97,143.14,142.93,143.05,39478.0,123.3037,123.4503,123.2692,123.3727,39478.0
2017-08-25 12:30:00,143.06,143.49,143.04,143.49,41959.0,123.3813,123.7522,123.3641,123.7522,41959.0
2017-08-25 13:00:00,143.51,143.56,143.35,143.56,30305.0,123.7694,123.8125,123.6314,123.8125,30305.0
2017-08-25 13:30:00,143.57,143.58,143.43,143.45,42255.0,123.8212,123.8298,123.7004,123.7177,42255.0
2017-08-25 14:00:00,143.46,143.77,143.44,143.68,50474.0,123.7263,123.9937,123.7091,123.916,50474.0
2017-08-25 14:30:00,143.65,143.82,143.63,143.65,51893.0,123.8902,124.0368,123.8729,123.8902,51893.0
2017-08-25 15:00:00,143.65,144.15,143.59,144.04,115740.0,123.8902,124.3214,123.8384,124.2265,115740.0
2017-08-25 15:30:00,144.03,144.04,143.59,143.63,193324.0,124.2179,124.2265,123.8384,123.8729,193324.0
2017-08-28 09:30:00,143.29,143.29,140.59,140.95,265841.0,123.5797,123.5797,121.2511,121.5616,265841.0
2017-08-28 10:00:00,140.93,141.92,140.87,141.58,150127.0,121.5443,122.3981,121.4926,122.1049,150127.0
2017-08-28 10:30:00,141.59,142.04,141.52,141.94,85884.0,122.1135,122.5016,122.0532,122.4154,85884.0
2017-08-28 11:00:00,141.94,142.01,141.57,141.64,38542.0,122.4154,122.4758,122.0963,122.1567,38542.0
2017-08-28 11:30:00,141.64,141.83,141.55,141.7,39634.0,122.1567,122.3205,122.079,122.2084,39634.0
2017-08-28 12:00:00,141.71,141.95,141.69,141.95,47421.0,122.217,122.424,122.1998,122.424,47421.0
2017-08-28 12:30:00,141.99,142.03,141.85,141.92,31460.0,122.4585,122.493,122.3378,122.3981,31460.0
2017-08-28 13:00:00,141.93,142.1,141.88,141.91,27577.0,122.4068,122.5534,122.3636,122.3895,27577.0
2017-08-28 13:30:00,141.88,141.89,141.6,141.68,39647.0,122.3636,122.3723,122.1222,122.1911,39647.0
2017-08-28 14:00:00,141.69,141.81,141.66,141.72,47608.0,122.1998,122.3033,122.1739,122.2256,47608.0
2017-08-28 14:30:00,141.72,141.87,141.51,141.57,65077.0,122.2256,122.355,122.0445,122.0963,65077.0
2017-08-28 15:00:00,141.59,141.66,141.45,141.58,114612.0,122.1135,122.1739,121.9928,122.1049,114612.0
2017-08-28 15:30:00,141.58,141.81,141.57,141.78,185536.0,122.1049,122.3033,122.0963,122.2774,185536.0
2017-08-29 09:30:00,140.59,142.34,140.59,142.19,133392.0,121.2511,122.7604,121.2511,122.631,133392.0
2017-08-29 10:00:00,142.16,142.35,141.84,141.96,77814.0,122.6051,122.769,122.3291,122.4326,77814.0
2017-08-29 10:30:00,141.97,142.21,141.93,142.09,54194.0,122.4413,122.6482,122.4068,122.5448,54194.0
2017-08-29 11:00:00,142.07,142.23,141.96,141.97,85913.0,122.5275,122.6655,122.4326,122.4413,85913.0
2017-08-29 11:30:00,141.95,142.05,141.75,141.78,62213.0,122.424,122.5103,122.2515,122.2774,62213.0
2017-08-29 12:00:00,141.77,141.89,141.62,141.87,35364.0,122.2688,122.3723,122.1394,122.355,35364.0
2017-08-29 12:30:00,141.84,142.0,141.78,141.99,33736.0,122.3291,122.4671,122.2774,122.4585,33736.0
2017-08-29 13:00:00,141.98,142.13,141.89,142.12,36786.0,122.4499,122.5792,122.3723,122.5706,36786.0
2017-08-29 13:30:00,142.11,142.11,141.78,141.79,32161.0,122.562,122.562,122.2774,122.286,32161.0
2017-08-29 14:00:00,141.78,141.94,141.76,141.8,48112.0,122.2774,122.4154,122.2601,122.2946,48112.0
2017-08-29 14:30:00,141.82,141.86,141.69,141.73,54839.0,122.3119,122.3464,122.1998,122.2343,54839.0
2017-08-29 15:00:00,141.73,141.92,141.68,141.86,72786.0,122.2343,122.3981,122.1911,122.3464,72786.0
2017-08-29 15:30:00,141.86,141.92,141.68,141.85,141787.0,122.3464,122.3981,122.1911,122.3378,141787.0
2017-08-30 09:30:00,142.53,142.53,141.54,141.59,74494.0,122.9242,122.9242,122.0704,122.1135,74494.0
2017-08-30 10:00:00,141.62,141.96,141.49,141.85,44212.0,122.1394,122.4326,122.0273,122.3378,44212.0
2017-08-30 10:30:00,141.83,142.03,141.78,142.02,150398.0,122.3205,122.493,122.2774,122.4844,150398.0
2017-08-30 11:00:00,141.99,142.35,141.85,142.26,79204.0,122.4585,122.769,122.3378,122.6914,79204.0
2017-08-30 11:30:00,142.25,142.31,141.91,141.96,57997.0,122.6827,122.7345,122.3895,122.4326,57997.0
2017-08-30 12:00:00,141.97,142.01,141.81,141.87,39749.0,122.4413,122.4758,122.3033,122.355,39749.0
2017-08-30 12:30:00,141.87,141.93,141.8,141.93,30082.0,122.355,122.4068,122.2946,122.4068,30082.0
2017-08-30 13:00:00,141.94,142.05,141.94,142.03,21172.0,122.4154,122.5103,122.4154,122.493,21172.0
2017-08-30 13:30:00,142.02,142.12,141.97,142.1,32628.0,122.4844,122.5706,122.4413,122.5534,32628.0
2017-08-30 14:00:00,142.07,142.09,141.74,141.77,23897.0,122.5275,122.5448,122.2429,122.2688,23897.0
2017-08-30 14:30:00,141.76,141.8,141.49,141.66,58642.0,122.2601,122.2946,122.0273,122.1739,58642.0
2017-08-30 15:00:00,141.66,141.78,141.45,141.53,95027.0,122.1739,122.2774,121.9928,122.0618,95027.0
2017-08-30 15:30:00,141.54,141.54,141.12,141.17,211812.0,122.0704,122.0704,121.7082,121.7513,211812.0
2017-08-31 09:30:00,141.6,141.74,141.18,141.2,74397.0,122.1222,122.2429,121.7599,121.7772,74397.0
2017-08-31 10:00:00,141.24,141.42,141.18,141.22,60269.0,121.8117,121.9669,121.7599,121.7944,60269.0
2017-08-31 10:30:00,141.24,141.32,140.84,141.06,56790.0,121.8117,121.8807,121.4667,121.6564,56790.0
2017-08-31 11:00:00,141.04,141.16,140.94,141.04,65745.0,121.6392,121.7427,121.5529,121.6392,65745.0
2017-08-31 11:30:00,141.02,141.1,140.83,140.98,61909.0,121.6219,121.6909,121.4581,121.5874,61909.0
2017-08-31 12:00:00,140.99,141.09,140.94,141.01,95004.0,121.5961,121.6823,121.5529,121.6133,95004.0
2017-08-31 12:30:00,141.02,141.05,140.88,140.92,37643.0,121.6219,121.6478,121.5012,121.5357,37643.0
2017-08-31 13:00:00,140.9,140.91,140.71,140.8,34397.0,121.5184,121.5271,121.3546,121.4322,34397.0
2017-08-31 13:30:00,140.79,140.89,140.78,140.88,46364.0,121.4236,121.5098,121.4149,121.5012,46364.0
2017-08-31 14:00:00,140.88,140.88,140.54,140.75,56546.0,121.5012,121.5012,121.208,121.3891,56546.0
2017-08-31 14:30:00,140.78,141.05,140.75,141.02,65253.0,121.4149,121.6478,121.3891,121.6219,65253.0
2017-08-31 15:00:00,141.02,141.37,140.93,141.36,71679.0,121.6219,121.9238,121.5443,121.9152,71679.0
2017-08-31 15:30:00,141.36,141.57,141.28,141.35,323955.0,121.9152,122.0963,121.8462,121.9065,323955.0
2017-09-01 09:30:00,141.47,141.78,141.03,141.78,76350.0,122.01,122.2774,121.6306,122.2774,76350.0
2017-09-01 10:00:00,141.78,142.1,141.57,141.99,50316.0,122.2774,122.5534,122.0963,122.4585,50316.0
2017-09-01 10:30:00,141.95,142.27,141.73,142.18,60698.0,122.424,122.7,122.2343,122.6224,60698.0
2017-09-01 11:00:00,142.15,142.28,141.78,141.8,72285.0,122.5965,122.7086,122.2774,122.2946,72285.0
2017-09-01 11:30:00,141.75,141.86,141.65,141.72,78139.0,122.2515,122.3464,122.1653,122.2256,78139.0
2017-09-01 12:00:00,141.67,141.71,141.56,141.62,47049.0,122.1825,122.217,122.0877,122.1394,47049.0
2017-09-01 12:30:00,141.62,141.76,141.5,141.68,42007.0,122.1394,122.2601,122.0359,122.1911,42007.0
2017-09-01 13:00:00,141.66,141.69,141.39,141.46,42065.0,122.1739,122.1998,121.941,122.0014,42065.0
2017-09-01 13:30:00,141.44,141.57,141.01,141.07,67648.0,121.9842,122.0963,121.6133,121.6651,67648.0
2017-09-01 14:00:00,141.07,141.13,140.75,140.75,75475.0,121.6651,121.7168,121.3891,121.3891,75475.0
2017-09-01 14:30:00,140.75,140.8,140.31,140.47,108432.0,121.3891,121.4322,121.0096,121.1476,108432.0
2017-09-01 15:00:00,140.46,140.69,140.38,140.67,92685.0,121.139,121.3373,121.07,121.3201,92685.0
2017-09-01 15:30:00,140.67,140.85,140.46,140.47,237041.0,121.3201,121.4753,121.139,121.1476,237041.0
2017-09-05 09:30:00,139.3,139.99,137.04,138.31,266696.0,120.1385,120.7336,118.1894,119.2847,266696.0
2017-09-05 10:00:00,138.41,138.84,138.24,138.84,137999.0,119.371,119.7418,119.2243,119.7418,137999.0
2017-09-05 10:30:00,138.78,139.11,138.66,139.1,133193.0,119.6901,119.9747,119.5866,119.966,133193.0
2017-09-05 11:00:00,139.05,139.2,138.99,139.07,137636.0,119.9229,120.0523,119.8712,119.9402,137636.0
2017-09-05 11:30:00,139.07,139.27,138.94,139.0,100377.0,119.9402,120.1127,119.828,119.8798,100377.0
2017-09-05 12:00:00,138.98,139.01,138.08,138.15,116048.0,119.8625,119.8884,119.0863,119.1467,116048.0
2017-09-05 12:30:00,138.13,138.13,137.64,137.65,119113.0,119.1295,119.1295,118.7069,118.7155,119113.0
2017-09-05 13:00:00,137.65,137.87,137.41,137.79,68203.0,118.7155,118.9052,118.5085,118.8362,68203.0
2017-09-05 13:30:00,137.79,137.79,137.33,137.48,58547.0,118.8362,118.8362,118.4395,118.5689,58547.0
2017-09-05 14:00:00,137.47,137.59,137.32,137.38,62362.0,118.5603,118.6637,118.4309,118.4826,62362.0
2017-09-05 14:30:00,137.38,137.41,137.21,137.3,111826.0,118.4826,118.5085,118.336,118.4136,111826.0
2017-09-05 15:00:00,137.29,137.32,136.94,137.0,240757.0,118.405,118.4309,118.1032,118.1549,240757.0
2017-09-05 15:30:00,137.01,137.05,136.54,136.87,303580.0,118.1635,118.198,117.7582,118.0428,303580.0
2017-09-06 09:30:00,137.1,137.81,136.28,137.7,253837.0,118.2412,118.8535,117.5339,118.7586,253837.0
2017-09-06 10:00:00,137.74,138.18,137.65,137.76,105500.0,118.7931,119.1726,118.7155,118.8104,105500.0
2017-09-06 10:30:00,137.76,137.91,137.15,137.35,122063.0,118.8104,118.9397,118.2843,118.4568,122063.0
2017-09-06 11:00:00,137.37,137.95,137.0,137.71,290026.0,118.474,118.9742,118.1549,118.7672,290026.0
2017-09-06 11:30:00,137.74,137.98,137.51,137.87,216632.0,118.7931,119.0001,118.5948,118.9052,216632.0
2017-09-06 12:00:00,137.89,138.34,137.83,138.27,119148.0,118.9225,119.3106,118.8707,119.2502,119148.0
2017-09-06 12:30:00,138.26,138.26,137.71,137.84,80052.0,119.2416,119.2416,118.7672,118.8794,80052.0
2017-09-06 13:00:00,137.86,138.4,137.83,138.4,131417.0,118.8966,119.3623,118.8707,119.3623,131417.0
2017-09-06 13:30:00,138.4,138.64,138.28,138.64,108285.0,119.3623,119.5693,119.2588,119.5693,108285.0
2017-09-06 14:00:00,138.63,139.15,138.49,138.98,168673.0,119.5607,120.0092,119.4399,119.8625,168673.0
2017-09-06 14:30:00,138.99,138.99,138.33,138.34,116256.0,119.8712,119.8712,119.302,119.3106,116256.0
2017-09-06 15:00:00,138.34,138.37,138.1,138.25,150882.0,119.3106,119.3365,119.1036,119.233,150882.0
2017-09-06 15:30:00,138.27,138.27,137.53,137.71,375609.0,119.2502,119.2502,118.612,118.7672,375609.0
2017-09-07 09:30:00,137.45,137.66,136.19,136.5,194951.0,118.543,118.7241,117.4563,117.7237,194951.0
2017-09-07 10:00:00,136.51,136.51,135.54,135.64,195977.0,117.7323,117.7323,116.8957,116.982,195977.0
2017-09-07 10:30:00,135.6,136.38,135.53,136.27,123460.0,116.9475,117.6202,116.8871,117.5253,123460.0
2017-09-07 11:00:00,136.27,136.36,135.55,135.56,138120.0,117.5253,117.6029,116.9044,116.913,138120.0
2017-09-07 11:30:00,135.57,135.8,135.0,135.16,137169.0,116.9216,117.12,116.43,116.568,137169.0
2017-09-07 12:00:00,135.12,135.38,134.97,135.19,90789.0,116.5335,116.7577,116.4041,116.5939,90789.0
2017-09-07 12:30:00,135.25,135.34,134.97,135.02,72758.0,116.6456,116.7232,116.4041,116.4473,72758.0
2017-09-07 13:00:00,135.01,135.07,134.15,134.18,145719.0,116.4386,116.4904,115.6969,115.7228,145719.0
2017-09-07 13:30:00,134.21,134.31,133.82,134.19,172119.0,115.7487,115.8349,115.4123,115.7314,172119.0
2017-09-07 14:00:00,134.2,134.36,134.16,134.25,210154.0,115.7401,115.8781,115.7056,115.7832,210154.0
2017-09-07 14:30:00,134.25,134.49,134.07,134.24,153345.0,115.7832,115.9902,115.6279,115.7746,153345.0
2017-09-07 15:00:00,134.21,134.56,134.17,134.4,218527.0,115.7487,116.0505,115.7142,115.9126,218527.0
2017-09-07 15:30:00,134.39,134.98,134.39,134.88,359677.0,115.9039,116.4128,115.9039,116.3265,359677.0
2017-09-08 09:30:00,134.43,136.14,134.04,136.07,177912.0,115.9384,117.4132,115.6021,117.3528,177912.0
2017-09-08 10:00:00,136.13,137.44,135.95,137.35,206144.0,117.4046,118.5344,117.2493,118.4568,206144.0
2017-09-08 10:30:00,137.3,138.78,137.13,138.77,274181.0,118.4136,119.6901,118.267,119.6814,274181.0
2017-09-08 11:00:00,138.78,140.15,138.72,139.42,351729.0,119.6901,120.8716,119.6383,120.242,351729.0
2017-09-08 11:30:00,139.43,139.88,139.38,139.61,376033.0,120.2506,120.6387,120.2075,120.4059,376033.0
2017-09-08 12:00:00,139.62,140.68,139.25,140.68,175710.0,120.4145,121.3287,120.0954,121.3287,175710.0
2017-09-08 12:30:00,140.69,142.26,140.61,141.9,321550.0,121.3373,122.6914,121.2683,122.3809,321550.0
2017-09-08 13:00:00,141.87,142.14,140.61,140.83,220186.0,122.355,122.5879,121.2683,121.4581,220186.0
2017-09-08 13:30:00,140.83,140.83,140.28,140.72,113361.0,121.4581,121.4581,120.9837,121.3632,113361.0
2017-09-08 14:00:00,140.71,142.19,140.69,142.19,287387.0,121.3546,122.631,121.3373,122.631,287387.0
2017-09-08 14:30:00,142.18,142.75,141.41,141.52,341831.0,122.6224,123.114,121.9583,122.0532,341831.0
2017-09-08 15:00:00,141.46,141.52,140.82,141.18,223361.0,122.0014,122.0532,121.4494,121.7599,223361.0
2017-09-08 15:30:00,141.17,141.17,140.78,140.86,539517.0,121.7513,121.7513,121.4149,121.4839,539517.0
2017-09-11 09:30:00,143.7,146.84,142.71,145.21,798555.0,123.9333,126.6414,123.0795,125.2356,798555.0
2017-09-11 10:00:00,145.21,145.68,144.98,145.42,405438.0,125.2356,125.6409,125.0372,125.4167,405438.0
2017-09-11 10:30:00,145.46,146.3,145.32,146.22,292884.0,125.4512,126.1756,125.3304,126.1066,292884.0
2017-09-11 11:00:00,146.25,146.3,145.44,145.93,448937.0,126.1325,126.1756,125.4339,125.8565,448937.0
2017-09-11 11:30:00,145.93,146.05,145.18,145.22,331407.0,125.8565,125.96,125.2097,125.2442,331407.0
2017-09-11 12:00:00,145.17,145.94,144.96,145.92,159617.0,125.2011,125.8652,125.02,125.8479,159617.0
2017-09-11 12:30:00,145.88,146.18,145.67,146.01,139614.0,125.8134,126.0721,125.6323,125.9255,139614.0
2017-09-11 13:00:00,146.0,146.28,145.94,146.04,93416.0,125.9169,126.1584,125.8652,125.9514,93416.0
2017-09-11 13:30:00,146.01,146.37,145.94,146.27,253379.0,125.9255,126.236,125.8652,126.1498,253379.0
2017-09-11 14:00:00,146.26,146.3,145.79,145.98,287734.0,126.1411,126.1756,125.7358,125.8997,287734.0
2017-09-11 14:30:00,145.97,146.29,145.91,146.18,215256.0,125.891,126.167,125.8393,126.0721,215256.0
2017-09-11 15:00:00,146.16,146.38,146.14,146.38,231600.0,126.0549,126.2446,126.0377,126.2446,231600.0
2017-09-11 15:30:00,146.34,146.37,145.5,145.83,468020.0,126.2101,126.236,125.4857,125.7703,468020.0
2017-09-12 09:30:00,145.89,146.38,145.24,146.02,239451.0,125.822,126.2446,125.2615,125.9342,239451.0
2017-09-12 10:00:00,146.05,146.47,145.85,146.39,311715.0,125.96,126.3223,125.7875,126.2533,311715.0
2017-09-12 10:30:00,146.37,146.38,145.57,146.08,160010.0,126.236,126.2446,125.5461,125.9859,160010.0
2017-09-12 11:00:00,146.08,146.13,145.93,146.04,56279.0,125.9859,126.029,125.8565,125.9514,56279.0
2017-09-12 11:30:00,146.0,146.65,145.88,146.21,61900.0,125.9169,126.4775,125.8134,126.098,61900.0
2017-09-12 12:00:00,146.21,146.29,145.85,145.86,45082.0,126.098,126.167,125.7875,125.7962,45082.0
2017-09-12 12:30:00,145.88,146.15,145.71,146.15,131676.0,125.8134,126.0463,125.6668,126.0463,131676.0
2017-09-12 13:00:00,146.11,146.21,146.01,146.09,135268.0,126.0118,126.098,125.9255,125.9945,135268.0
2017-09-12 13:30:00,146.11,146.14,145.84,146.12,113163.0,126.0118,126.0377,125.7789,126.0204,113163.0
2017-09-12 14:00:00,146.12,146.37,145.95,146.36,55424.0,126.0204,126.236,125.8738,126.2274,55424.0
2017-09-12 14:30:00,146.37,146.84,146.34,146.83,61530.0,126.236,126.6414,126.2101,126.6327,61530.0
2017-09-12 15:00:00,146.86,146.88,146.67,146.69,76039.0,126.6586,126.6759,126.4947,126.512,76039.0
2017-09-12 15:30:00,146.69,147.02,146.52,147.01,412341.0,126.512,126.7966,126.3654,126.788,412341.0
2017-09-13 09:30:00,146.42,146.84,144.77,144.84,168320.0,126.2791,126.6414,124.8561,124.9165,168320.0
2017-09-13 10:00:00,144.83,145.06,144.59,144.94,216786.0,124.9078,125.1062,124.7009,125.0027,216786.0
2017-09-13 10:30:00,144.93,145.23,144.88,144.97,97737.0,124.9941,125.2528,124.951,125.0286,97737.0
2017-09-13 11:00:00,144.96,145.24,144.63,144.86,94287.0,125.02,125.2615,124.7354,124.9337,94287.0
2017-09-13 11:30:00,144.89,144.99,144.75,144.81,93958.0,124.9596,125.0458,124.8389,124.8906,93958.0
2017-09-13 12:00:00,144.72,144.83,144.61,144.62,19087.0,124.813,124.9078,124.7181,124.7267,19087.0
2017-09-13 12:30:00,144.64,145.0,144.63,144.99,20843.0,124.744,125.0545,124.7354,125.0458,20843.0
2017-09-13 13:00:00,144.99,145.23,144.59,144.83,33632.0,125.0458,125.2528,124.7009,124.9078,33632.0
2017-09-13 13:30:00,144.82,144.92,144.52,144.64,119761.0,124.8992,124.9855,124.6405,124.744,119761.0
2017-09-13 14:00:00,144.63,144.67,144.2,144.33,84103.0,124.7354,124.7699,124.3645,124.4766,84103.0
2017-09-13 14:30:00,144.34,144.76,144.23,144.64,64735.0,124.4853,124.8475,124.3904,124.744,64735.0
2017-09-13 15:00:00,144.63,144.66,144.31,144.31,98494.0,124.7354,124.7612,124.4594,124.4594,98494.0
2017-09-13 15:30:00,144.31,144.62,144.28,144.54,188974.0,124.4594,124.7267,124.4335,124.6577,188974.0
2017-09-14 09:30:00,144.59,144.59,143.74,143.81,74008.0,124.7009,124.7009,123.9678,124.0282,74008.0
2017-09-14 10:00:00,143.8,143.83,142.67,142.78,151076.0,124.0195,124.0454,123.045,123.1398,151076.0
2017-09-14 10:30:00,142.79,142.86,141.64,141.64,147490.0,123.1485,123.2088,122.1567,122.1567,147490.0
2017-09-14 11:00:00,141.66,142.53,141.6,142.52,139745.0,122.1739,122.9242,122.1222,122.9156,139745.0
2017-09-14 11:30:00,142.52,142.8,142.29,142.73,73895.0,122.9156,123.1571,122.7172,123.0967,73895.0
2017-09-14 12:00:00,142.73,142.89,142.66,142.81,40680.0,123.0967,123.2347,123.0363,123.1657,40680.0
2017-09-14 12:30:00,142.84,143.03,142.8,142.98,41321.0,123.1916,123.3554,123.1571,123.3123,41321.0
2017-09-14 13:00:00,142.99,142.99,142.7,142.9,48979.0,123.321,123.321,123.0708,123.2433,48979.0
2017-09-14 13:30:00,142.89,142.92,142.49,142.65,54919.0,123.2347,123.2606,122.8897,123.0277,54919.0
2017-09-14 14:00:00,142.69,142.69,142.35,142.36,48739.0,123.0622,123.0622,122.769,122.7776,48739.0
2017-09-14 14:30:00,142.36,142.42,142.17,142.28,78474.0,122.7776,122.8294,122.6137,122.7086,78474.0
2017-09-14 15:00:00,142.26,142.7,142.25,142.53,86960.0,122.6914,123.0708,122.6827,122.9242,86960.0
2017-09-14 15:30:00,142.55,142.92,142.43,142.83,225792.0,122.9415,123.2606,122.838,123.183,225792.0
2017-09-15 09:30:00,142.79,143.66,142.56,143.25,484238.0,123.1485,123.8988,122.9501,123.5452,484238.0
2017-09-15 10:00:00,143.11,143.5,142.75,142.99,85684.0,123.4244,123.7608,123.114,123.321,85684.0
2017-09-15 10:30:00,143.0,143.03,142.46,142.52,64182.0,123.3296,123.3554,122.8639,122.9156,64182.0
2017-09-15 11:00:00,142.52,143.02,142.47,143.02,77962.0,122.9156,123.3468,122.8725,123.3468,77962.0
2017-09-15 11:30:00,143.02,143.29,143.02,143.29,32904.0,123.3468,123.5797,123.3468,123.5797,32904.0
2017-09-15 12:00:00,143.29,143.3,143.0,143.16,36377.0,123.5797,123.5883,123.3296,123.4676,36377.0
2017-09-15 12:30:00,143.19,143.52,143.14,143.35,37977.0,123.4934,123.778,123.4503,123.6314,37977.0
2017-09-15 13:00:00,143.37,143.53,143.29,143.35,30471.0,123.6487,123.7867,123.5797,123.6314,30471.0
2017-09-15 13:30:00,143.37,143.46,143.24,143.29,36240.0,123.6487,123.7263,123.5366,123.5797,36240.0
2017-09-15 14:00:00,143.33,143.66,143.29,143.55,37344.0,123.6142,123.8988,123.5797,123.8039,37344.0
2017-09-15 14:30:00,143.54,143.6,142.75,143.26,71622.0,123.7953,123.847,123.114,123.5538,71622.0
2017-09-15 15:00:00,143.26,143.28,143.04,143.11,67608.0,123.5538,123.5711,123.3641,123.4244,67608.0
2017-09-15 15:30:00,143.14,143.54,143.12,143.47,366203.0,123.4503,123.7953,123.4331,123.7349,366203.0
2017-09-18 09:30:00,143.72,143.75,142.78,143.1,74233.0,123.9505,123.9764,123.1398,123.4158,74233.0
2017-09-18 10:00:00,143.11,143.19,142.66,142.96,54485.0,123.4244,123.4934,123.0363,123.2951,54485.0
2017-09-18 10:30:00,142.99,143.42,142.99,143.27,46119.0,123.321,123.6918,123.321,123.5624,46119.0
2017-09-18 11:00:00,143.3,143.77,143.27,143.64,35030.0,123.5883,123.9937,123.5624,123.8815,35030.0
2017-09-18 11:30:00,143.66,143.93,143.62,143.83,23680.0,123.8988,124.1316,123.8643,124.0454,23680.0
2017-09-18 12:00:00,143.85,144.06,143.67,143.74,52980.0,124.0627,124.2438,123.9074,123.9678,52980.0
2017-09-18 12:30:00,143.7,143.9,143.68,143.8,25360.0,123.9333,124.1058,123.916,124.0195,25360.0
2017-09-18 13:00:00,143.81,143.86,143.66,143.73,17810.0,124.0282,124.0713,123.8988,123.9592,17810.0
2017-09-18 13:30:00,143.72,143.85,143.62,143.64,39141.0,123.9505,124.0627,123.8643,123.8815,39141.0
2017-09-18 14:00:00,143.62,143.69,143.52,143.63,40545.0,123.8643,123.9247,123.778,123.8729,40545.0
2017-09-18 14:30:00,143.66,143.89,143.64,143.86,34932.0,123.8988,124.0972,123.8815,124.0713,34932.0
2017-09-18 15:00:00,143.81,143.82,143.61,143.66,43510.0,124.0282,124.0368,123.8557,123.8988,43510.0
2017-09-18 15:30:00,143.65,143.72,143.45,143.57,146396.0,123.8902,123.9505,123.7177,123.8212,146396.0
2017-09-19 09:30:00,143.52,144.57,143.22,143.91,142563.0,123.778,124.6836,123.5193,124.1144,142563.0
2017-09-19 10:00:00,143.86,143.96,143.27,143.4,78269.0,124.0713,124.1575,123.5624,123.6746,78269.0
2017-09-19 10:30:00,143.46,143.5,142.9,142.9,72130.0,123.7263,123.7608,123.2433,123.2433,72130.0
2017-09-19 11:00:00,142.97,143.76,142.92,143.65,116843.0,123.3037,123.985,123.2606,123.8902,116843.0
2017-09-19 11:30:00,143.65,143.79,143.54,143.69,27649.0,123.8902,124.0109,123.7953,123.9247,27649.0
2017-09-19 12:00:00,143.67,143.73,143.55,143.63,56546.0,123.9074,123.9592,123.8039,123.8729,56546.0
2017-09-19 12:30:00,143.61,143.77,143.59,143.72,44245.0,123.8557,123.9937,123.8384,123.9505,44245.0
2017-09-19 13:00:00,143.69,143.77,143.63,143.76,41830.0,123.9247,123.9937,123.8729,123.985,41830.0
2017-09-19 13:30:00,143.77,143.78,143.67,143.73,43418.0,123.9937,124.0023,123.9074,123.9592,43418.0
2017-09-19 14:00:00,143.76,143.91,143.73,143.78,60263.0,123.985,124.1144,123.9592,124.0023,60263.0
2017-09-19 14:30:00,143.78,144.04,143.75,143.91,63115.0,124.0023,124.2265,123.9764,124.1144,63115.0
2017-09-19 15:00:00,143.9,143.9,143.39,143.69,161204.0,124.1058,124.1058,123.6659,123.9247,161204.0
2017-09-19 15:30:00,143.71,143.78,143.43,143.47,198157.0,123.9419,124.0023,123.7004,123.7349,198157.0
2017-09-20 09:30:00,143.9,143.97,143.27,143.3,38968.0,124.1058,124.1661,123.5624,123.5883,38968.0
2017-09-20 10:00:00,143.26,143.3,142.7,142.89,57908.0,123.5538,123.5883,123.0708,123.2347,57908.0
2017-09-20 10:30:00,142.92,143.64,142.9,143.64,30765.0,123.2606,123.8815,123.2433,123.8815,30765.0
2017-09-20 11:00:00,143.64,143.89,143.47,143.6,60802.0,123.8815,124.0972,123.7349,123.847,60802.0
2017-09-20 11:30:00,143.59,143.64,143.31,143.46,30616.0,123.8384,123.8815,123.5969,123.7263,30616.0
2017-09-20 12:00:00,143.5,143.78,143.49,143.54,22915.0,123.7608,124.0023,123.7522,123.7953,22915.0
2017-09-20 12:30:00,143.58,143.64,143.52,143.58,15627.0,123.8298,123.8815,123.778,123.8298,15627.0
2017-09-20 13:00:00,143.59,143.89,143.5,143.84,20253.0,123.8384,124.0972,123.7608,124.054,20253.0
2017-09-20 13:30:00,143.86,143.87,143.55,143.58,28231.0,124.0713,124.0799,123.8039,123.8298,28231.0
2017-09-20 14:00:00,143.57,144.3,143.51,143.96,72720.0,123.8212,124.4508,123.7694,124.1575,72720.0
2017-09-20 14:30:00,143.88,143.92,143.59,143.84,67491.0,124.0885,124.123,123.8384,124.054,67491.0
2017-09-20 15:00:00,143.83,143.87,143.53,143.73,48441.0,124.0454,124.0799,123.7867,123.9592,48441.0
2017-09-20 15:30:00,143.75,144.02,143.75,143.88,177061.0,123.9764,124.2093,123.9764,124.0885,177061.0
2017-09-21 09:30:00,143.81,144.67,143.74,143.95,77503.0,124.0282,124.7699,123.9678,124.1489,77503.0
2017-09-21 10:00:00,144.03,144.14,143.38,143.45,41322.0,124.2179,124.3128,123.6573,123.7177,41322.0
2017-09-21 10:30:00,143.5,144.02,143.4,143.58,61312.0,123.7608,124.2093,123.6746,123.8298,61312.0
2017-09-21 11:00:00,143.64,143.81,143.47,143.68,83825.0,123.8815,124.0282,123.7349,123.916,83825.0
2017-09-21 11:30:00,143.69,143.87,143.55,143.63,47886.0,123.9247,124.0799,123.8039,123.8729,47886.0
2017-09-21 12:00:00,143.59,143.73,143.34,143.4,22381.0,123.8384,123.9592,123.6228,123.6746,22381.0
2017-09-21 12:30:00,143.48,143.54,143.17,143.29,28397.0,123.7435,123.7953,123.4762,123.5797,28397.0
2017-09-21 13:00:00,143.22,143.35,143.19,143.22,17486.0,123.5193,123.6314,123.4934,123.5193,17486.0
2017-09-21 13:30:00,143.22,143.33,143.08,143.2,27970.0,123.5193,123.6142,123.3986,123.5021,27970.0
2017-09-21 14:00:00,143.22,143.26,143.05,143.15,21924.0,123.5193,123.5538,123.3727,123.4589,21924.0
2017-09-21 14:30:00,143.19,143.3,143.08,143.25,29771.0,123.4934,123.5883,123.3986,123.5452,29771.0
2017-09-21 15:00:00,143.22,143.43,143.22,143.29,40044.0,123.5193,123.7004,123.5193,123.5797,40044.0
2017-09-21 15:30:00,143.3,143.33,142.94,142.95,171653.0,123.5883,123.6142,123.2778,123.2865,171653.0
2017-09-22 09:30:00,142.75,143.09,141.96,142.1,62973.0,123.114,123.4072,122.4326,122.5534,62973.0
2017-09-22 10:00:00,142.01,142.13,141.69,141.82,62317.0,122.4758,122.5792,122.1998,122.3119,62317.0
2017-09-22 10:30:00,141.81,142.03,141.64,141.83,23941.0,122.3033,122.493,122.1567,122.3205,23941.0
2017-09-22 11:00:00,141.81,142.46,141.71,142.3,79083.0,122.3033,122.8639,122.217,122.7259,79083.0
2017-09-22 11:30:00,142.31,142.83,142.31,142.83,18954.0,122.7345,123.183,122.7345,123.183,18954.0
2017-09-22 12:00:00,142.79,142.86,142.67,142.76,37050.0,123.1485,123.2088,123.045,123.1226,37050.0
2017-09-22 12:30:00,142.76,142.77,142.43,142.5,47553.0,123.1226,123.1312,122.838,122.8984,47553.0
2017-09-22 13:00:00,142.49,142.66,142.49,142.57,13789.0,122.8897,123.0363,122.8897,122.9587,13789.0
2017-09-22 13:30:00,142.56,142.66,142.48,142.49,20739.0,122.9501,123.0363,122.8811,122.8897,20739.0
2017-09-22 14:00:00,142.47,142.51,142.34,142.35,21145.0,122.8725,122.907,122.7604,122.769,21145.0
2017-09-22 14:30:00,142.38,142.48,142.33,142.48,21320.0,122.7949,122.8811,122.7517,122.8811,21320.0
2017-09-22 15:00:00,142.5,142.54,142.42,142.52,33134.0,122.8984,122.9329,122.8294,122.9156,33134.0
2017-09-22 15:30:00,142.51,142.73,142.51,142.52,78984.0,122.907,123.0967,122.907,122.9156,78984.0
2017-09-25 09:30:00,142.59,142.7,141.82,142.66,125133.0,122.976,123.0708,122.3119,123.0363,125133.0
2017-09-25 10:00:00,142.61,143.09,142.58,143.0,26275.0,122.9932,123.4072,122.9673,123.3296,26275.0
2017-09-25 10:30:00,143.03,143.3,142.45,142.46,24940.0,123.3554,123.5883,122.8552,122.8639,24940.0
2017-09-25 11:00:00,142.45,142.73,142.03,142.72,54051.0,122.8552,123.0967,122.493,123.0881,54051.0
2017-09-25 11:30:00,142.73,142.96,142.59,142.62,30718.0,123.0967,123.2951,122.976,123.0018,30718.0
2017-09-25 12:00:00,142.66,142.88,142.52,142.88,47419.0,123.0363,123.2261,122.9156,123.2261,47419.0
2017-09-25 12:30:00,142.87,142.98,142.7,142.8,16925.0,123.2175,123.3123,123.0708,123.1571,16925.0
2017-09-25 13:00:00,142.85,143.0,142.73,142.98,10721.0,123.2002,123.3296,123.0967,123.3123,10721.0
2017-09-25 13:30:00,142.95,142.99,142.75,142.79,46733.0,123.2865,123.321,123.114,123.1485,46733.0
2017-09-25 14:00:00,142.77,143.14,142.77,143.12,29314.0,123.1312,123.4503,123.1312,123.4331,29314.0
2017-09-25 14:30:00,143.15,143.31,143.08,143.28,26025.0,123.4589,123.5969,123.3986,123.5711,26025.0
2017-09-25 15:00:00,143.26,143.39,143.06,143.34,75667.0,123.5538,123.6659,123.3813,123.6228,75667.0
2017-09-25 15:30:00,143.35,143.35,142.96,143.11,287762.0,123.6314,123.6314,123.2951,123.4244,287762.0
2017-09-26 09:30:00,142.86,142.86,140.87,142.11,219786.0,123.2088,123.2088,121.4926,122.562,219786.0
2017-09-26 10:00:00,142.21,142.55,141.92,142.53,81152.0,122.6482,122.9415,122.3981,122.9242,81152.0
2017-09-26 10:30:00,142.53,142.58,141.88,142.03,86110.0,122.9242,122.9673,122.3636,122.493,86110.0
2017-09-26 11:00:00,142.0,142.24,141.73,142.18,54455.0,122.4671,122.6741,122.2343,122.6224,54455.0
2017-09-26 11:30:00,142.19,142.3,141.95,142.16,35306.0,122.631,122.7259,122.424,122.6051,35306.0
2017-09-26 12:00:00,142.14,142.18,141.91,142.15,75002.0,122.5879,122.6224,122.3895,122.5965,75002.0
2017-09-26 12:30:00,142.13,142.17,141.9,141.91,78420.0,122.5792,122.6137,122.3809,122.3895,78420.0
2017-09-26 13:00:00,141.91,141.99,141.61,141.65,28004.0,122.3895,122.4585,122.1308,122.1653,28004.0
2017-09-26 13:30:00,141.64,141.7,141.46,141.67,53590.0,122.1567,122.2084,122.0014,122.1825,53590.0
2017-09-26 14:00:00,141.67,141.67,141.48,141.6,55846.0,122.1825,122.1825,122.0187,122.1222,55846.0
2017-09-26 14:30:00,141.59,141.82,141.48,141.73,48171.0,122.1135,122.3119,122.0187,122.2343,48171.0
2017-09-26 15:00:00,141.73,141.77,141.6,141.77,77143.0,122.2343,122.2688,122.1222,122.2688,77143.0
2017-09-26 15:30:00,141.78,141.88,141.49,141.63,298102.0,122.2774,122.3636,122.0273,122.148,298102.0
2017-09-27 09:30:00,142.54,142.54,141.66,142.41,78268.0,122.9329,122.9329,122.1739,122.8207,78268.0
2017-09-27 10:00:00,142.41,142.52,142.1,142.1,80597.0,122.8207,122.9156,122.5534,122.5534,80597.0
2017-09-27 10:30:00,142.09,142.22,141.9,142.17,73729.0,122.5448,122.6569,122.3809,122.6137,73729.0
2017-09-27 11:00:00,142.16,142.3,141.88,142.07,42714.0,122.6051,122.7259,122.3636,122.5275,42714.0
2017-09-27 11:30:00,142.07,142.24,142.03,142.09,32028.0,122.5275,122.6741,122.493,122.5448,32028.0
2017-09-27 12:00:00,142.1,142.15,141.88,141.9,64803.0,122.5534,122.5965,122.3636,122.3809,64803.0
2017-09-27 12:30:00,141.91,142.21,141.88,142.12,34268.0,122.3895,122.6482,122.3636,122.5706,34268.0
2017-09-27 13:00:00,142.14,142.14,141.96,142.01,71668.0,122.5879,122.5879,122.4326,122.4758,71668.0
2017-09-27 13:30:00,142.01,142.02,141.85,141.89,54876.0,122.4758,122.4844,122.3378,122.3723,54876.0
2017-09-27 14:00:00,141.91,142.2,141.81,142.0,31238.0,122.3895,122.6396,122.3033,122.4671,31238.0
2017-09-27 14:30:00,142.01,142.02,141.6,141.7,34437.0,122.4758,122.4844,122.1222,122.2084,34437.0
2017-09-27 15:00:00,141.66,141.95,141.65,141.88,60789.0,122.1739,122.424,122.1653,122.3636,60789.0
2017-09-27 15:30:00,141.89,141.97,141.74,141.91,197480.0,122.3723,122.4413,122.2429,122.3895,197480.0
2017-09-28 09:30:00,141.48,142.67,141.42,142.3,296291.0,122.6279,123.6594,122.5759,123.3387,296291.0
2017-09-28 10:00:00,142.3,142.34,141.76,141.98,136276.0,123.3387,123.3733,122.8706,123.0613,136276.0
2017-09-28 10:30:00,141.97,142.36,141.93,141.99,76897.0,123.0526,123.3907,123.018,123.07,76897.0
2017-09-28 11:00:00,141.98,142.14,141.81,141.86,149979.0,123.0613,123.2,122.914,122.9573,149979.0
2017-09-28 11:30:00,141.86,142.18,141.75,141.96,173538.0,122.9573,123.2347,122.862,123.044,173538.0
2017-09-28 12:00:00,141.99,141.99,141.61,141.64,61280.0,123.07,123.07,122.7406,122.7666,61280.0
2017-09-28 12:30:00,141.66,141.74,141.56,141.72,33241.0,122.784,122.8533,122.6973,122.836,33241.0
2017-09-28 13:00:00,141.72,141.82,141.67,141.71,24471.0,122.836,122.9226,122.7926,122.8273,24471.0
2017-09-28 13:30:00,141.7,142.19,141.68,142.19,123518.0,122.8186,123.2433,122.8013,123.2433,123518.0
2017-09-28 14:00:00,142.18,142.42,142.13,142.22,53451.0,123.2347,123.4427,123.1913,123.2693,53451.0
2017-09-28 14:30:00,142.2,142.33,142.11,142.11,44468.0,123.252,123.3647,123.174,123.174,44468.0
2017-09-28 15:00:00,142.12,142.29,141.99,142.09,57519.0,123.1827,123.33,123.07,123.1567,57519.0
2017-09-28 15:30:00,142.09,142.22,142.05,142.19,158411.0,123.1567,123.2693,123.122,123.2433,158411.0
2017-09-29 09:30:00,141.73,142.27,141.64,142.06,78730.0,122.8446,123.3127,122.7666,123.1307,78730.0
2017-09-29 10:00:00,142.0,142.1,141.84,141.97,31011.0,123.0786,123.1653,122.94,123.0526,31011.0
2017-09-29 10:30:00,142.0,142.29,141.99,142.09,87124.0,123.0786,123.33,123.07,123.1567,87124.0
2017-09-29 11:00:00,142.09,142.19,141.86,141.96,71803.0,123.1567,123.2433,122.9573,123.044,71803.0
2017-09-29 11:30:00,141.94,142.01,141.77,141.8,58726.0,123.0266,123.0873,122.8793,122.9053,58726.0
2017-09-29 12:00:00,141.8,142.03,141.78,142.01,41899.0,122.9053,123.1047,122.888,123.0873,41899.0
2017-09-29 12:30:00,142.01,142.05,141.92,142.02,39704.0,123.0873,123.122,123.0093,123.096,39704.0
2017-09-29 13:00:00,142.03,142.68,142.01,142.67,53062.0,123.1047,123.668,123.0873,123.6594,53062.0
2017-09-29 13:30:00,142.65,142.71,142.26,142.3,74716.0,123.642,123.694,123.304,123.3387,74716.0
2017-09-29 14:00:00,142.31,142.37,142.15,142.31,51817.0,123.3473,123.3993,123.2087,123.3473,51817.0
2017-09-29 14:30:00,142.32,142.43,142.28,142.33,32203.0,123.356,123.4514,123.3213,123.3647,32203.0
2017-09-29 15:00:00,142.33,142.4,142.28,142.28,46870.0,123.3647,123.4253,123.3213,123.3213,46870.0
2017-09-29 15:30:00,142.28,142.61,142.27,142.54,209679.0,123.3213,123.6074,123.3127,123.5467,209679.0
2017-10-02 09:30:00,142.55,143.46,142.37,143.34,154028.0,123.5554,124.3441,123.3993,124.2401,154028.0
2017-10-02 10:00:00,143.34,143.65,143.11,143.16,127020.0,124.2401,124.5088,124.0407,124.0841,127020.0
2017-10-02 10:30:00,143.18,143.29,142.99,143.24,72794.0,124.1014,124.1968,123.9367,124.1534,72794.0
2017-10-02 11:00:00,143.22,143.57,143.22,143.4,78099.0,124.1361,124.4394,124.1361,124.2921,78099.0
2017-10-02 11:30:00,143.4,144.34,143.4,144.32,54910.0,124.2921,125.1068,124.2921,125.0895,54910.0
2017-10-02 12:00:00,144.34,144.73,144.34,144.56,121440.0,125.1068,125.4449,125.1068,125.2975,121440.0
2017-10-02 12:30:00,144.58,144.9,144.48,144.75,64559.0,125.3149,125.5922,125.2282,125.4622,64559.0
2017-10-02 13:00:00,144.78,144.87,144.52,144.66,83576.0,125.4882,125.5662,125.2629,125.3842,83576.0
2017-10-02 13:30:00,144.67,144.85,144.63,144.8,70627.0,125.3929,125.5489,125.3582,125.5056,70627.0
2017-10-02 14:00:00,144.8,145.07,144.69,144.97,85826.0,125.5056,125.7396,125.4102,125.6529,85826.0
2017-10-02 14:30:00,144.97,145.06,144.81,144.95,79233.0,125.6529,125.7309,125.5142,125.6356,79233.0
2017-10-02 15:00:00,144.94,145.09,144.87,145.0,223455.0,125.6269,125.7569,125.5662,125.6789,223455.0
2017-10-02 15:30:00,145.0,145.56,144.95,145.31,263675.0,125.6789,126.1643,125.6356,125.9476,263675.0
2017-10-03 09:30:00,145.39,145.39,143.88,144.44,110985.0,126.0169,126.0169,124.7081,125.1935,110985.0
2017-10-03 10:00:00,144.37,144.44,143.99,144.08,54721.0,125.1328,125.1935,124.8035,124.8815,54721.0
2017-10-03 10:30:00,144.08,144.32,143.95,143.98,64552.0,124.8815,125.0895,124.7688,124.7948,64552.0
2017-10-03 11:00:00,143.97,144.47,143.97,144.33,62887.0,124.7861,125.2195,124.7861,125.0982,62887.0
2017-10-03 11:30:00,144.33,144.5,144.26,144.34,44955.0,125.0982,125.2455,125.0375,125.1068,44955.0
2017-10-03 12:00:00,144.34,144.4,144.21,144.29,110516.0,125.1068,125.1589,124.9942,125.0635,110516.0
2017-10-03 12:30:00,144.25,144.31,143.99,144.0,107785.0,125.0288,125.0808,124.8035,124.8121,107785.0
2017-10-03 13:00:00,144.0,144.38,143.93,144.24,38198.0,124.8121,125.1415,124.7515,125.0202,38198.0
2017-10-03 13:30:00,144.27,144.27,143.98,144.16,106659.0,125.0462,125.0462,124.7948,124.9508,106659.0
2017-10-03 14:00:00,144.15,144.2,144.04,144.19,87045.0,124.9422,124.9855,124.8468,124.9768,87045.0
2017-10-03 14:30:00,144.2,144.49,144.2,144.41,56165.0,124.9855,125.2369,124.9855,125.1675,56165.0
2017-10-03 15:00:00,144.42,144.51,144.33,144.4,47136.0,125.1762,125.2542,125.0982,125.1589,47136.0
2017-10-03 15:30:00,144.4,144.73,144.38,144.7,231112.0,125.1589,125.4449,125.1415,125.4189,231112.0
2017-10-04 09:30:00,144.4,145.0,144.29,144.89,78704.0,125.1589,125.6789,125.0635,125.5836,78704.0
2017-10-04 10:00:00,144.86,145.08,144.64,144.86,36291.0,125.5576,125.7482,125.3669,125.5576,36291.0
2017-10-04 10:30:00,144.86,145.07,144.69,144.87,31838.0,125.5576,125.7396,125.4102,125.5662,31838.0
2017-10-04 11:00:00,144.88,144.89,144.46,144.55,92484.0,125.5749,125.5836,125.2109,125.2889,92484.0
2017-10-04 11:30:00,144.58,144.88,144.56,144.77,22541.0,125.3149,125.5749,125.2975,125.4795,22541.0
2017-10-04 12:00:00,144.82,145.03,144.8,144.92,32693.0,125.5229,125.7049,125.5056,125.6096,32693.0
2017-10-04 12:30:00,144.93,144.98,144.47,144.64,54932.0,125.6182,125.6616,125.2195,125.3669,54932.0
2017-10-04 13:00:00,144.64,144.8,144.51,144.61,14739.0,125.3669,125.5056,125.2542,125.3409,14739.0
2017-10-04 13:30:00,144.6,144.68,144.39,144.66,36239.0,125.3322,125.4015,125.1502,125.3842,36239.0
2017-10-04 14:00:00,144.64,144.69,144.43,144.53,23676.0,125.3669,125.4102,125.1849,125.2715,23676.0
2017-10-04 14:30:00,144.54,144.79,144.5,144.72,27427.0,125.2802,125.4969,125.2455,125.4362,27427.0
2017-10-04 15:00:00,144.72,144.75,144.54,144.66,30702.0,125.4362,125.4622,125.2802,125.3842,30702.0
2017-10-04 15:30:00,144.64,144.75,144.54,144.74,93230.0,125.3669,125.4622,125.2802,125.4535,93230.0
2017-10-05 09:30:00,144.84,144.95,144.32,144.51,45749.0,125.5402,125.6356,125.0895,125.2542,45749.0
2017-10-05 10:00:00,144.5,144.75,144.41,144.55,45007.0,125.2455,125.4622,125.1675,125.2889,45007.0
2017-10-05 10:30:00,144.59,144.98,144.55,144.77,30705.0,125.3235,125.6616,125.2889,125.4795,30705.0
2017-10-05 11:00:00,144.85,145.02,144.74,144.94,107042.0,125.5489,125.6962,125.4535,125.6269,107042.0
2017-10-05 11:30:00,144.94,145.64,144.93,145.61,78998.0,125.6269,126.2336,125.6182,126.2076,78998.0
2017-10-05 12:00:00,145.62,145.77,145.56,145.59,30861.0,126.2163,126.3463,126.1643,126.1903,30861.0
2017-10-05 12:30:00,145.59,145.82,145.47,145.78,39051.0,126.1903,126.3896,126.0863,126.355,39051.0
2017-10-05 13:00:00,145.76,146.29,145.74,146.2,77670.0,126.3376,126.797,126.3203,126.719,77670.0
2017-10-05 13:30:00,146.2,146.24,146.0,146.16,93227.0,126.719,126.7537,126.5457,126.6843,93227.0
2017-10-05 14:00:00,146.11,146.19,145.81,145.82,104098.0,126.641,126.7103,126.381,126.3896,104098.0
2017-10-05 14:30:00,145.82,145.87,145.7,145.74,29994.0,126.3896,126.433,126.2856,126.3203,29994.0
2017-10-05 15:00:00,145.72,145.84,145.61,145.61,106981.0,126.303,126.407,126.2076,126.2076,106981.0
2017-10-05 15:30:00,145.6,145.71,145.48,145.71,163267.0,126.199,126.2943,126.0949,126.2943,163267.0
2017-10-06 09:30:00,145.99,145.99,145.03,145.41,121689.0,126.537,126.537,125.7049,126.0343,121689.0
2017-10-06 10:00:00,145.41,145.92,145.28,145.92,45140.0,126.0343,126.4763,125.9216,126.4763,45140.0
2017-10-06 10:30:00,145.91,145.97,145.71,145.84,35648.0,126.4676,126.5196,126.2943,126.407,35648.0
2017-10-06 11:00:00,145.82,146.11,145.6,146.06,61249.0,126.3896,126.641,126.199,126.5977,61249.0
2017-10-06 11:30:00,146.06,146.13,145.83,145.9,42347.0,126.5977,126.6583,126.3983,126.459,42347.0
2017-10-06 12:00:00,145.9,146.12,145.87,146.04,40473.0,126.459,126.6497,126.433,126.5803,40473.0
2017-10-06 12:30:00,146.05,146.21,146.02,146.15,32307.0,126.589,126.7277,126.563,126.6757,32307.0
2017-10-06 13:00:00,146.14,146.23,146.06,146.12,38585.0,126.667,126.745,126.5977,126.6497,38585.0
2017-10-06 13:30:00,146.14,146.21,146.03,146.21,26423.0,126.667,126.7277,126.5717,126.7277,26423.0
2017-10-06 14:00:00,146.23,146.37,146.19,146.24,60644.0,126.745,126.8663,126.7103,126.7537,60644.0
2017-10-06 14:30:00,146.21,146.61,146.16,146.59,33697.0,126.7277,127.0744,126.6843,127.057,33697.0
2017-10-06 15:00:00,146.57,146.62,146.43,146.45,53062.0,127.0397,127.083,126.9184,126.9357,53062.0
2017-10-06 15:30:00,146.45,146.46,145.98,146.14,162285.0,126.9357,126.9444,126.5283,126.667,162285.0
2017-10-09 09:30:00,146.09,146.37,145.4,145.47,30047.0,126.6237,126.8663,126.0256,126.0863,30047.0
2017-10-09 10:00:00,145.43,145.6,145.31,145.36,31016.0,126.0516,126.199,125.9476,125.9909,31016.0
2017-10-09 10:30:00,145.38,145.54,145.0,145.53,27813.0,126.0083,126.1469,125.6789,126.1383,27813.0
2017-10-09 11:00:00,145.53,145.87,145.53,145.79,68344.0,126.1383,126.433,126.1383,126.3636,68344.0
2017-10-09 11:30:00,145.75,146.11,145.71,146.07,31214.0,126.329,126.641,126.2943,126.6063,31214.0
2017-10-09 12:00:00,146.08,146.12,145.97,146.11,27122.0,126.615,126.6497,126.5196,126.641,27122.0
2017-10-09 12:30:00,146.07,146.11,145.86,145.97,29889.0,126.6063,126.641,126.4243,126.5196,29889.0
2017-10-09 13:00:00,145.97,146.2,145.94,146.12,28307.0,126.5196,126.719,126.4936,126.6497,28307.0
2017-10-09 13:30:00,146.11,146.59,146.09,146.41,59530.0,126.641,127.057,126.6237,126.901,59530.0
2017-10-09 14:00:00,146.37,146.38,146.18,146.3,32459.0,126.8663,126.875,126.7017,126.8057,32459.0
2017-10-09 14:30:00,146.29,146.44,146.13,146.17,67688.0,126.797,126.927,126.6583,126.693,67688.0
2017-10-09 15:00:00,146.17,146.18,145.61,145.78,103991.0,126.693,126.7017,126.2076,126.355,103991.0
2017-10-09 15:30:00,145.78,146.06,145.75,146.05,74758.0,126.355,126.5977,126.329,126.589,74758.0
2017-10-10 09:30:00,146.04,146.84,145.67,146.49,22954.0,126.5803,127.2737,126.2596,126.9704,22954.0
2017-10-10 10:00:00,146.48,146.69,146.12,146.56,50302.0,126.9617,127.1437,126.6497,127.031,50302.0
2017-10-10 10:30:00,146.57,146.6,146.15,146.39,43062.0,127.0397,127.0657,126.6757,126.8837,43062.0
2017-10-10 11:00:00,146.37,146.37,146.11,146.26,15277.0,126.8663,126.8663,126.641,126.771,15277.0
2017-10-10 11:30:00,146.28,146.45,146.11,146.34,28930.0,126.7883,126.9357,126.641,126.8403,28930.0
2017-10-10 12:00:00,146.34,146.66,146.33,146.64,16755.0,126.8403,127.1177,126.8317,127.1004,16755.0
2017-10-10 12:30:00,146.58,146.86,146.52,146.81,13204.0,127.0484,127.2911,126.9964,127.2477,13204.0
2017-10-10 13:00:00,146.76,147.03,146.73,146.93,16169.0,127.2044,127.4384,127.1784,127.3517,16169.0
2017-10-10 13:30:00,146.94,147.09,146.88,146.97,21707.0,127.3604,127.4904,127.3084,127.3864,21707.0
2017-10-10 14:00:00,147.0,147.07,146.91,147.06,23939.0,127.4124,127.4731,127.3344,127.4644,23939.0
2017-10-10 14:30:00,147.04,147.2,146.9,146.94,35823.0,127.4471,127.5858,127.3257,127.3604,35823.0
2017-10-10 15:00:00,146.93,147.12,146.91,147.04,57432.0,127.3517,127.5164,127.3344,127.4471,57432.0
2017-10-10 15:30:00,147.04,147.33,147.03,147.29,135589.0,127.4471,127.6984,127.4384,127.6638,135589.0
2017-10-11 09:30:00,146.94,147.14,146.64,146.84,33429.0,127.3604,127.5337,127.1004,127.2737,33429.0
2017-10-11 10:00:00,146.86,146.87,146.57,146.58,20602.0,127.2911,127.2997,127.0397,127.0484,20602.0
2017-10-11 10:30:00,146.58,146.79,146.48,146.48,44241.0,127.0484,127.2304,126.9617,126.9617,44241.0
2017-10-11 11:00:00,146.48,147.1,146.44,146.99,47746.0,126.9617,127.4991,126.927,127.4037,47746.0
2017-10-11 11:30:00,146.99,147.23,146.9,147.18,28003.0,127.4037,127.6118,127.3257,127.5684,28003.0
2017-10-11 12:00:00,147.18,147.43,147.15,147.31,22843.0,127.5684,127.7851,127.5424,127.6811,22843.0
2017-10-11 12:30:00,147.28,147.31,147.03,147.04,22440.0,127.6551,127.6811,127.4384,127.4471,22440.0
2017-10-11 13:00:00,147.04,147.13,146.97,147.0,21408.0,127.4471,127.5251,127.3864,127.4124,21408.0
2017-10-11 13:30:00,146.99,147.12,146.93,147.04,46789.0,127.4037,127.5164,127.3517,127.4471,46789.0
2017-10-11 14:00:00,147.02,147.26,147.0,147.14,33578.0,127.4297,127.6378,127.4124,127.5337,33578.0
2017-10-11 14:30:00,147.11,147.35,147.11,147.31,34463.0,127.5077,127.7158,127.5077,127.6811,34463.0
2017-10-11 15:00:00,147.3,147.39,147.21,147.39,62963.0,127.6724,127.7504,127.5944,127.7504,62963.0
2017-10-11 15:30:00,147.4,147.47,147.3,147.37,149574.0,127.7591,127.8198,127.6724,127.7331,149574.0
2017-10-12 09:30:00,147.62,148.04,147.0,147.1,52110.0,127.9498,128.3138,127.4124,127.4991,52110.0
2017-10-12 10:00:00,147.1,147.29,146.42,146.48,87422.0,127.4991,127.6638,126.9097,126.9617,87422.0
2017-10-12 10:30:00,146.51,146.69,146.22,146.56,55140.0,126.9877,127.1437,126.7363,127.031,55140.0
2017-10-12 11:00:00,146.56,146.62,146.29,146.62,63745.0,127.031,127.083,126.797,127.083,63745.0
2017-10-12 11:30:00,146.57,146.7,146.47,146.53,39037.0,127.0397,127.1524,126.953,127.005,39037.0
2017-10-12 12:00:00,146.55,146.71,146.33,146.63,33337.0,127.0224,127.161,126.8317,127.0917,33337.0
2017-10-12 12:30:00,146.63,146.69,146.49,146.54,23468.0,127.0917,127.1437,126.9704,127.0137,23468.0
2017-10-12 13:00:00,146.53,146.76,146.51,146.72,16151.0,127.005,127.2044,126.9877,127.1697,16151.0
2017-10-12 13:30:00,146.7,146.98,146.7,146.95,28526.0,127.1524,127.3951,127.1524,127.3691,28526.0
2017-10-12 14:00:00,146.94,146.95,146.6,146.71,49057.0,127.3604,127.3691,127.0657,127.161,49057.0
2017-10-12 14:30:00,146.69,146.83,146.61,146.75,49502.0,127.1437,127.2651,127.0744,127.1957,49502.0
2017-10-12 15:00:00,146.75,146.78,146.63,146.66,40949.0,127.1957,127.2217,127.0917,127.1177,40949.0
2017-10-12 15:30:00,146.66,146.67,146.28,146.55,196387.0,127.1177,127.1264,126.7883,127.0224,196387.0
2017-10-13 09:30:00,146.6,146.99,145.96,146.95,47269.0,127.0657,127.4037,126.511,127.3691,47269.0
2017-10-13 10:00:00,146.8,147.54,146.62,147.5,66128.0,127.2391,127.8804,127.083,127.8458,66128.0
2017-10-13 10:30:00,147.48,147.89,147.45,147.61,79931.0,127.8284,128.1838,127.8024,127.9411,79931.0
2017-10-13 11:00:00,147.62,148.13,147.61,148.0,57919.0,127.9498,128.3918,127.9411,128.2792,57919.0
2017-10-13 11:30:00,147.98,148.33,147.83,147.99,65831.0,128.2618,128.5652,128.1318,128.2705,65831.0
2017-10-13 12:00:00,147.98,148.41,147.96,148.3,41779.0,128.2618,128.6345,128.2445,128.5392,41779.0
2017-10-13 12:30:00,148.27,148.6,148.12,148.55,115041.0,128.5132,128.7992,128.3832,128.7559,115041.0
2017-10-13 13:00:00,148.55,149.06,148.51,148.98,101774.0,128.7559,129.1979,128.7212,129.1286,101774.0
2017-10-13 13:30:00,149.01,149.19,148.88,148.99,123594.0,129.1546,129.3106,129.0419,129.1372,123594.0
2017-10-13 14:00:00,148.99,149.07,148.51,148.58,125069.0,129.1372,129.2066,128.7212,128.7819,125069.0
2017-10-13 14:30:00,148.58,148.82,148.46,148.73,130557.0,128.7819,128.9899,128.6779,128.9119,130557.0
2017-10-13 15:00:00,148.73,148.85,148.64,148.78,124413.0,128.9119,129.0159,128.8339,128.9552,124413.0
2017-10-13 15:30:00,148.76,148.93,148.66,148.83,278819.0,128.9379,129.0852,128.8512,128.9986,278819.0
2017-10-16 09:30:00,148.66,150.69,148.54,150.65,137879.0,128.8512,130.6107,128.7472,130.576,137879.0
2017-10-16 10:00:00,150.63,150.73,150.48,150.55,174458.0,130.5587,130.6454,130.4287,130.4894,174458.0
2017-10-16 10:30:00,150.55,150.55,149.85,150.07,95706.0,130.4894,130.4894,129.8826,130.0733,95706.0
2017-10-16 11:00:00,150.06,150.13,149.73,149.8,71259.0,130.0647,130.1253,129.7786,129.8393,71259.0
2017-10-16 11:30:00,149.8,149.84,149.21,149.35,77704.0,129.8393,129.874,129.3279,129.4493,77704.0
2017-10-16 12:00:00,149.36,149.66,149.25,149.53,82275.0,129.4579,129.718,129.3626,129.6053,82275.0
2017-10-16 12:30:00,149.49,149.6,149.41,149.49,41217.0,129.5706,129.666,129.5013,129.5706,41217.0
2017-10-16 13:00:00,149.51,149.81,149.49,149.79,23829.0,129.5879,129.848,129.5706,129.8306,23829.0
2017-10-16 13:30:00,149.81,149.95,149.71,149.83,34035.0,129.848,129.9693,129.7613,129.8653,34035.0
2017-10-16 14:00:00,149.83,149.91,149.69,149.9,40791.0,129.8653,129.9346,129.744,129.926,40791.0
2017-10-16 14:30:00,149.87,150.0,149.76,149.89,41166.0,129.9,130.0127,129.8046,129.9173,41166.0
2017-10-16 15:00:00,149.9,150.03,149.71,149.97,101138.0,129.926,130.0387,129.7613,129.9867,101138.0
2017-10-16 15:30:00,149.97,150.39,149.97,150.33,187538.0,129.9867,130.3507,129.9867,130.2987,187538.0
2017-10-17 09:30:00,150.06,150.37,149.06,149.44,79478.0,130.0647,130.3334,129.1979,129.5273,79478.0
2017-10-17 10:00:00,149.43,149.86,149.43,149.6,55914.0,129.5186,129.8913,129.5186,129.666,55914.0
2017-10-17 10:30:00,149.58,149.67,149.46,149.63,64027.0,129.6486,129.7266,129.5446,129.692,64027.0
2017-10-17 11:00:00,149.62,149.96,149.52,149.88,32551.0,129.6833,129.978,129.5966,129.9086,32551.0
2017-10-17 11:30:00,149.85,149.85,149.6,149.6,23692.0,129.8826,129.8826,129.666,129.666,23692.0
2017-10-17 12:00:00,149.6,149.72,149.53,149.57,27504.0,129.666,129.77,129.6053,129.64,27504.0
2017-10-17 12:30:00,149.56,149.73,149.52,149.71,35524.0,129.6313,129.7786,129.5966,129.7613,35524.0
2017-10-17 13:00:00,149.75,149.75,149.56,149.63,30845.0,129.796,129.796,129.6313,129.692,30845.0
2017-10-17 13:30:00,149.64,150.05,149.59,150.05,54255.0,129.7006,130.056,129.6573,130.056,54255.0
2017-10-17 14:00:00,150.03,150.2,149.91,150.1,110352.0,130.0387,130.186,129.9346,130.0993,110352.0
2017-10-17 14:30:00,150.1,150.45,150.08,150.14,59214.0,130.0993,130.4027,130.082,130.134,59214.0
2017-10-17 15:00:00,150.11,150.14,149.97,150.11,79255.0,130.108,130.134,129.9867,130.108,79255.0
2017-10-17 15:30:00,150.12,150.14,149.92,150.07,204104.0,130.1167,130.134,129.9433,130.0733,204104.0
2017-10-18 09:30:00,149.72,149.9,148.91,149.69,72710.0,129.77,129.926,129.0679,129.744,72710.0
2017-10-18 10:00:00,149.73,150.0,149.59,149.65,27622.0,129.7786,130.0127,129.6573,129.7093,27622.0
2017-10-18 10:30:00,149.66,150.23,149.59,150.02,38190.0,129.718,130.212,129.6573,130.03,38190.0
2017-10-18 11:00:00,149.96,150.15,149.78,149.79,26856.0,129.978,130.1427,129.822,129.8306,26856.0
2017-10-18 11:30:00,149.87,150.12,149.8,150.09,38800.0,129.9,130.1167,129.8393,130.0907,38800.0
2017-10-18 12:00:00,150.07,150.14,149.99,150.08,17275.0,130.0733,130.134,130.004,130.082,17275.0
2017-10-18 12:30:00,150.12,150.24,150.01,150.2,21671.0,130.1167,130.2207,130.0213,130.186,21671.0
2017-10-18 13:00:00,150.21,150.65,150.21,150.57,30943.0,130.1947,130.576,130.1947,130.5067,30943.0
2017-10-18 13:30:00,150.56,150.64,150.38,150.38,31281.0,130.498,130.5674,130.342,130.342,31281.0
2017-10-18 14:00:00,150.4,150.91,150.39,150.81,37087.0,130.3594,130.8014,130.3507,130.7147,37087.0
2017-10-18 14:30:00,150.75,150.83,150.53,150.53,39855.0,130.6627,130.7321,130.472,130.472,39855.0
2017-10-18 15:00:00,150.55,150.86,150.54,150.8,50564.0,130.4894,130.7581,130.4807,130.7061,50564.0
2017-10-18 15:30:00,150.78,151.18,150.75,151.11,167500.0,130.6887,131.0354,130.6627,130.9747,167500.0
2017-10-19 09:30:00,150.95,152.4,150.12,151.98,116195.0,130.8361,132.0929,130.1167,131.7288,116195.0
2017-10-19 10:00:00,151.93,152.18,151.7,151.99,130330.0,131.6855,131.9022,131.4861,131.7375,130330.0
2017-10-19 10:30:00,151.96,151.98,151.29,151.37,72286.0,131.7115,131.7288,131.1308,131.2001,72286.0
2017-10-19 11:00:00,151.37,151.7,151.27,151.56,140604.0,131.2001,131.4861,131.1134,131.3648,140604.0
2017-10-19 11:30:00,151.51,152.14,151.51,152.1,61893.0,131.3215,131.8675,131.3215,131.8328,61893.0
2017-10-19 12:00:00,152.1,152.69,151.91,152.66,63664.0,131.8328,132.3442,131.6682,132.3182,63664.0
2017-10-19 12:30:00,152.62,152.92,152.43,152.73,62777.0,132.2835,132.5436,132.1189,132.3789,62777.0
2017-10-19 13:00:00,152.74,153.16,152.66,152.98,42651.0,132.3876,132.7516,132.3182,132.5956,42651.0
2017-10-19 13:30:00,152.97,153.27,152.88,153.12,53100.0,132.5869,132.8469,132.5089,132.7169,53100.0
2017-10-19 14:00:00,153.12,153.32,152.99,153.08,87177.0,132.7169,132.8903,132.6042,132.6822,87177.0
2017-10-19 14:30:00,153.08,153.37,152.96,153.37,85401.0,132.6822,132.9336,132.5782,132.9336,85401.0
2017-10-19 15:00:00,153.36,153.53,153.22,153.39,74398.0,132.9249,133.0723,132.8036,132.9509,74398.0
2017-10-19 15:30:00,153.37,154.05,153.34,153.97,252315.0,132.9336,133.523,132.9076,133.4537,252315.0
2017-10-20 09:30:00,155.08,155.26,154.35,154.63,193257.0,134.4158,134.5718,133.783,134.0257,193257.0
2017-10-20 10:00:00,154.7,155.29,154.65,154.93,121071.0,134.0864,134.5978,134.043,134.2857,121071.0
2017-10-20 10:30:00,154.84,154.89,153.7,153.74,127748.0,134.2077,134.2511,133.2196,133.2543,127748.0
2017-10-20 11:00:00,153.75,153.98,153.63,153.84,132219.0,133.263,133.4623,133.159,133.341,132219.0
2017-10-20 11:30:00,153.84,154.04,153.8,153.99,61868.0,133.341,133.5143,133.3063,133.471,61868.0
2017-10-20 12:00:00,153.96,153.96,153.27,153.32,64529.0,133.445,133.445,132.8469,132.8903,64529.0
2017-10-20 12:30:00,153.32,153.66,153.28,153.29,97545.0,132.8903,133.185,132.8556,132.8643,97545.0
2017-10-20 13:00:00,153.29,153.41,153.28,153.35,36521.0,132.8643,132.9683,132.8556,132.9163,36521.0
2017-10-20 13:30:00,153.34,153.62,153.32,153.36,86861.0,132.9076,133.1503,132.8903,132.9249,86861.0
2017-10-20 14:00:00,153.35,153.47,153.27,153.47,52033.0,132.9163,133.0203,132.8469,133.0203,52033.0
2017-10-20 14:30:00,153.45,153.8,153.4,153.7,33766.0,133.0029,133.3063,132.9596,133.2196,33766.0
2017-10-20 15:00:00,153.71,154.0,153.66,153.88,85147.0,133.2283,133.4797,133.185,133.3757,85147.0
2017-10-20 15:30:00,153.89,154.07,153.77,153.96,141256.0,133.3843,133.5403,133.2803,133.445,141256.0
2017-10-23 09:30:00,154.18,154.2,153.32,153.71,45154.0,133.6357,133.653,132.8903,133.2283,45154.0
2017-10-23 10:00:00,153.66,154.02,153.48,154.02,58119.0,133.185,133.497,133.0289,133.497,58119.0
2017-10-23 10:30:00,154.04,154.17,153.9,154.17,26753.0,133.5143,133.627,133.393,133.627,26753.0
2017-10-23 11:00:00,154.16,154.2,153.97,154.16,17229.0,133.6183,133.653,133.4537,133.6183,17229.0
2017-10-23 11:30:00,154.17,154.39,154.12,154.23,33691.0,133.627,133.8177,133.5837,133.679,33691.0
2017-10-23 12:00:00,154.27,154.31,154.19,154.26,21734.0,133.7137,133.7484,133.6443,133.705,21734.0
2017-10-23 12:30:00,154.23,154.47,154.2,154.43,17704.0,133.679,133.887,133.653,133.8524,17704.0
2017-10-23 13:00:00,154.4,154.51,154.37,154.42,18554.0,133.8264,133.9217,133.8004,133.8437,18554.0
2017-10-23 13:30:00,154.41,154.54,154.35,154.44,26703.0,133.835,133.9477,133.783,133.861,26703.0
2017-10-23 14:00:00,154.41,154.54,154.33,154.53,50646.0,133.835,133.9477,133.7657,133.939,50646.0
2017-10-23 14:30:00,154.51,154.69,154.48,154.69,25340.0,133.9217,134.0777,133.8957,134.0777,25340.0
2017-10-23 15:00:00,154.71,154.91,154.66,154.89,67049.0,134.0951,134.2684,134.0517,134.2511,67049.0
2017-10-23 15:30:00,154.89,155.24,154.84,155.18,140780.0,134.2511,134.5544,134.2077,134.5024,140780.0
2017-10-24 09:30:00,155.6,156.0,154.61,154.91,58442.0,134.8665,135.2132,134.0084,134.2684,58442.0
2017-10-24 10:00:00,154.91,155.46,154.66,155.43,42374.0,134.2684,134.7451,134.0517,134.7191,42374.0
2017-10-24 10:30:00,155.43,155.8,155.26,155.73,54071.0,134.7191,135.0398,134.5718,134.9791,54071.0
2017-10-24 11:00:00,155.73,155.85,155.52,155.53,60731.0,134.9791,135.0831,134.7971,134.8058,60731.0
2017-10-24 11:30:00,155.53,155.75,155.43,155.5,62912.0,134.8058,134.9965,134.7191,134.7798,62912.0
2017-10-24 12:00:00,155.53,155.71,155.37,155.64,55549.0,134.8058,134.9618,134.6671,134.9011,55549.0
2017-10-24 12:30:00,155.7,155.7,155.35,155.35,19085.0,134.9531,134.9531,134.6498,134.6498,19085.0
2017-10-24 13:00:00,155.36,155.56,155.25,155.35,25753.0,134.6584,134.8318,134.5631,134.6498,25753.0
2017-10-24 13:30:00,155.38,155.39,154.9,155.01,44565.0,134.6758,134.6844,134.2597,134.3551,44565.0
2017-10-24 14:00:00,155.04,155.47,154.97,155.16,140411.0,134.3811,134.7538,134.3204,134.4851,140411.0
2017-10-24 14:30:00,155.17,155.3,154.78,154.83,79608.0,134.4938,134.6064,134.1557,134.1991,79608.0
2017-10-24 15:00:00,154.84,154.95,154.63,154.64,133885.0,134.2077,134.3031,134.0257,134.0344,133885.0
2017-10-24 15:30:00,154.64,154.85,154.39,154.4,307116.0,134.0344,134.2164,133.8177,133.8264,307116.0
2017-10-25 09:30:00,154.54,155.27,153.95,154.24,88025.0,133.9477,134.5804,133.4363,133.6877,88025.0
2017-10-25 10:00:00,154.3,154.85,153.95,153.96,103110.0,133.7397,134.2164,133.4363,133.445,103110.0
2017-10-25 10:30:00,154.03,154.03,153.43,153.56,80756.0,133.5057,133.5057,132.9856,133.0983,80756.0
2017-10-25 11:00:00,153.6,154.06,153.46,154.01,85358.0,133.133,133.5317,133.0116,133.4883,85358.0
2017-10-25 11:30:00,154.02,154.19,153.83,153.87,57201.0,133.497,133.6443,133.3323,133.367,57201.0
2017-10-25 12:00:00,153.88,154.32,153.63,153.64,138429.0,133.3757,133.757,133.159,133.1676,138429.0
2017-10-25 12:30:00,153.61,153.7,153.41,153.6,37172.0,133.1416,133.2196,132.9683,133.133,37172.0
2017-10-25 13:00:00,153.58,153.61,153.39,153.41,51458.0,133.1156,133.1416,132.9509,132.9683,51458.0
2017-10-25 13:30:00,153.42,153.8,153.39,153.67,52544.0,132.9769,133.3063,132.9509,133.1936,52544.0
2017-10-25 14:00:00,153.71,154.08,153.61,153.95,66363.0,133.2283,133.549,133.1416,133.4363,66363.0
2017-10-25 14:30:00,153.92,153.94,153.62,153.7,65219.0,133.4103,133.4277,133.1503,133.2196,65219.0
2017-10-25 15:00:00,153.7,153.87,153.58,153.81,92967.0,133.2196,133.367,133.1156,133.315,92967.0
2017-10-25 15:30:00,153.81,154.24,153.66,154.17,291602.0,133.315,133.6877,133.185,133.627,291602.0
2017-10-26 09:30:00,154.87,155.3,154.04,154.5,69145.0,134.2337,134.6064,133.5143,133.913,69145.0
2017-10-26 10:00:00,154.5,154.84,154.13,154.66,70969.0,133.913,134.2077,133.5923,134.0517,70969.0
2017-10-26 10:30:00,154.65,155.12,154.58,155.05,49661.0,134.043,134.4504,133.9824,134.3897,49661.0
2017-10-26 11:00:00,155.02,155.39,154.39,154.39,60140.0,134.3637,134.6844,133.8177,133.8177,60140.0
2017-10-26 11:30:00,154.37,154.9,154.18,154.37,62939.0,133.8004,134.2597,133.6357,133.8004,62939.0
2017-10-26 12:00:00,154.29,155.2,154.24,154.93,63141.0,133.731,134.5198,133.6877,134.2857,63141.0
2017-10-26 12:30:00,154.9,154.94,154.52,154.94,24721.0,134.2597,134.2944,133.9304,134.2944,24721.0
2017-10-26 13:00:00,154.96,155.24,154.89,155.07,42340.0,134.3117,134.5544,134.2511,134.4071,42340.0
2017-10-26 13:30:00,155.07,155.21,154.97,155.18,28142.0,134.4071,134.5284,134.3204,134.5024,28142.0
2017-10-26 14:00:00,155.21,155.29,155.06,155.2,43807.0,134.5284,134.5978,134.3984,134.5198,43807.0
2017-10-26 14:30:00,155.17,155.24,155.01,155.06,73822.0,134.4938,134.5544,134.3551,134.3984,73822.0
2017-10-26 15:00:00,155.06,155.19,154.92,155.19,60426.0,134.3984,134.5111,134.2771,134.5111,60426.0
2017-10-26 15:30:00,155.2,155.34,154.51,154.64,209984.0,134.5198,134.6411,133.9217,134.0344,209984.0
2017-10-27 09:30:00,154.25,154.25,151.66,152.7,250393.0,133.6963,133.6963,131.4515,132.3529,250393.0
2017-10-27 10:00:00,152.74,152.89,151.49,152.67,154178.0,132.3876,132.5176,131.3041,132.3269,154178.0
2017-10-27 10:30:00,152.67,152.85,151.52,152.2,194677.0,132.3269,132.4829,131.3301,131.9195,194677.0
2017-10-27 11:00:00,152.33,153.21,152.24,152.68,84661.0,132.0322,132.7949,131.9542,132.3355,84661.0
2017-10-27 11:30:00,152.68,152.92,152.28,152.28,146175.0,132.3355,132.5436,131.9888,131.9888,146175.0
2017-10-27 12:00:00,152.29,152.55,151.98,152.18,126619.0,131.9975,132.2229,131.7288,131.9022,126619.0
2017-10-27 12:30:00,152.16,152.47,152.15,152.23,241454.0,131.8848,132.1535,131.8762,131.9455,241454.0
2017-10-27 13:00:00,152.25,152.34,151.95,151.96,56840.0,131.9628,132.0409,131.7028,131.7115,56840.0
2017-10-27 13:30:00,151.97,152.28,151.97,152.1,59364.0,131.7202,131.9888,131.7202,131.8328,59364.0
2017-10-27 14:00:00,152.11,152.63,151.95,152.49,69360.0,131.8415,132.2922,131.7028,132.1709,69360.0
2017-10-27 14:30:00,152.47,152.78,152.25,152.55,158801.0,132.1535,132.4222,131.9628,132.2229,158801.0
2017-10-27 15:00:00,152.56,152.7,152.29,152.52,95697.0,132.2315,132.3529,131.9975,132.1969,95697.0
2017-10-27 15:30:00,152.54,152.75,152.28,152.75,310708.0,132.2142,132.3962,131.9888,132.3962,310708.0
2017-10-30 09:30:00,152.65,152.97,151.38,152.64,81074.0,132.3095,132.5869,131.2088,132.3009,81074.0
2017-10-30 10:00:00,152.64,153.74,152.49,153.62,110868.0,132.3009,133.2543,132.1709,133.1503,110868.0
2017-10-30 10:30:00,153.61,154.0,153.49,153.84,80535.0,133.1416,133.4797,133.0376,133.341,80535.0
2017-10-30 11:00:00,153.81,154.31,153.61,154.12,83058.0,133.315,133.7484,133.1416,133.5837,83058.0
2017-10-30 11:30:00,154.14,154.22,153.52,153.77,69199.0,133.601,133.6703,133.0636,133.2803,69199.0
2017-10-30 12:00:00,153.83,153.88,153.44,153.54,47169.0,133.3323,133.3757,132.9943,133.081,47169.0
2017-10-30 12:30:00,153.55,153.56,153.06,153.07,74915.0,133.0896,133.0983,132.6649,132.6736,74915.0
2017-10-30 13:00:00,153.1,153.54,153.06,153.28,39745.0,132.6996,133.081,132.6649,132.8556,39745.0
2017-10-30 13:30:00,153.25,153.6,153.17,153.33,44324.0,132.8296,133.133,132.7603,132.8989,44324.0
2017-10-30 14:00:00,153.33,153.35,153.02,153.09,81286.0,132.8989,132.9163,132.6302,132.6909,81286.0
2017-10-30 14:30:00,153.08,153.21,152.96,152.97,74559.0,132.6822,132.7949,132.5782,132.5869,74559.0
2017-10-30 15:00:00,152.97,153.12,152.94,152.99,53427.0,132.5869,132.7169,132.5609,132.6042,53427.0
2017-10-30 15:30:00,152.99,153.11,152.84,152.88,144950.0,132.6042,132.7083,132.4742,132.5089,144950.0
2017-10-31 09:30:00,152.67,153.45,152.35,153.15,64191.0,132.3269,133.0029,132.0495,132.7429,64191.0
2017-10-31 10:00:00,153.11,153.4,152.55,152.93,80707.0,132.7083,132.9596,132.2229,132.5522,80707.0
2017-10-31 10:30:00,152.93,152.99,152.49,152.64,42647.0,132.5522,132.6042,132.1709,132.3009,42647.0
2017-10-31 11:00:00,152.64,152.71,152.42,152.56,73634.0,132.3009,132.3616,132.1102,132.2315,73634.0
2017-10-31 11:30:00,152.57,152.6,152.09,152.26,52219.0,132.2402,132.2662,131.8242,131.9715,52219.0
2017-10-31 12:00:00,152.21,152.24,152.09,152.21,53923.0,131.9282,131.9542,131.8242,131.9282,53923.0
2017-10-31 12:30:00,152.21,152.42,151.91,151.92,64716.0,131.9282,132.1102,131.6682,131.6768,64716.0
2017-10-31 13:00:00,151.94,152.08,151.8,151.84,61727.0,131.6942,131.8155,131.5728,131.6075,61727.0
2017-10-31 13:30:00,151.84,151.94,151.79,151.9,49523.0,131.6075,131.6942,131.5641,131.6595,49523.0
2017-10-31 14:00:00,151.9,152.28,151.53,152.07,111698.0,131.6595,131.9888,131.3388,131.8068,111698.0
2017-10-31 14:30:00,152.08,152.1,151.27,151.34,192775.0,131.8155,131.8328,131.1134,131.1741,192775.0
2017-10-31 15:00:00,151.37,151.61,151.04,151.14,250460.0,131.2001,131.4081,130.9141,131.0008,250460.0
2017-10-31 15:30:00,151.13,151.17,150.77,150.82,356704.0,130.9921,131.0268,130.6801,130.7234,356704.0
2017-11-01 09:30:00,150.53,151.98,150.51,151.53,163722.0,130.472,131.7288,130.4547,131.3388,163722.0
2017-11-01 10:00:00,151.54,151.87,151.17,151.77,87179.0,131.3475,131.6335,131.0268,131.5468,87179.0
2017-11-01 10:30:00,151.78,152.17,151.48,152.05,98320.0,131.5555,131.8935,131.2954,131.7895,98320.0
2017-11-01 11:00:00,152.07,152.12,151.78,152.11,61730.0,131.8068,131.8502,131.5555,131.8415,61730.0
2017-11-01 11:30:00,152.13,152.25,151.74,151.77,60605.0,131.8588,131.9628,131.5208,131.5468,60605.0
2017-11-01 12:00:00,151.78,151.78,151.32,151.41,46133.0,131.5555,131.5555,131.1568,131.2348,46133.0
2017-11-01 12:30:00,151.42,151.51,150.95,151.46,66569.0,131.2434,131.3215,130.8361,131.2781,66569.0
2017-11-01 13:00:00,151.43,151.66,151.3,151.41,56913.0,131.2521,131.4515,131.1394,131.2348,56913.0
2017-11-01 13:30:00,151.39,151.49,151.07,151.45,46031.0,131.2174,131.3041,130.9401,131.2694,46031.0
2017-11-01 14:00:00,151.41,151.67,151.24,151.33,75821.0,131.2348,131.4601,131.0874,131.1654,75821.0
2017-11-01 14:30:00,151.36,151.69,151.34,151.36,64953.0,131.1914,131.4775,131.1741,131.1914,64953.0
2017-11-01 15:00:00,151.38,151.4,151.02,151.36,71976.0,131.2088,131.2261,130.8967,131.1914,71976.0
2017-11-01 15:30:00,151.34,151.48,151.08,151.28,177622.0,131.1741,131.2954,130.9487,131.1221,177622.0
2017-11-02 09:30:00,151.6,151.9,151.05,151.39,61239.0,131.3995,131.6595,130.9227,131.2174,61239.0
2017-11-02 10:00:00,151.31,151.63,150.27,150.45,77002.0,131.1481,131.4255,130.2467,130.4027,77002.0
2017-11-02 10:30:00,150.51,151.23,150.24,150.92,77269.0,130.4547,131.0788,130.2207,130.8101,77269.0
2017-11-02 11:00:00,150.94,151.05,150.43,150.75,84660.0,130.8274,130.9227,130.3854,130.6627,84660.0
2017-11-02 11:30:00,150.71,151.78,150.68,151.39,62555.0,130.628,131.5555,130.602,131.2174,62555.0
2017-11-02 12:00:00,151.43,152.12,151.38,151.6,65818.0,131.2521,131.8502,131.2088,131.3995,65818.0
2017-11-02 12:30:00,151.62,151.67,150.67,150.85,135249.0,131.4168,131.4601,130.5934,130.7494,135249.0
2017-11-02 13:00:00,150.89,151.04,149.81,149.87,152428.0,130.7841,130.9141,129.848,129.9,152428.0
2017-11-02 13:30:00,149.83,150.22,149.52,149.91,134715.0,129.8653,130.2033,129.5966,129.9346,134715.0
2017-11-02 14:00:00,149.9,149.93,149.28,149.42,124591.0,129.926,129.952,129.3886,129.5099,124591.0
2017-11-02 14:30:00,149.42,149.42,147.78,147.94,356324.0,129.5099,129.5099,128.0885,128.2271,356324.0
2017-11-02 15:00:00,147.92,148.42,147.91,148.32,277081.0,128.2098,128.6432,128.2011,128.5565,277081.0
2017-11-02 15:30:00,148.31,149.3,148.28,149.27,426697.0,128.5478,129.4059,128.5218,129.3799,426697.0
2017-11-03 09:30:00,148.65,149.68,148.42,148.64,113024.0,128.8425,129.7353,128.6432,128.8339,113024.0
2017-11-03 10:00:00,148.75,148.91,148.23,148.45,129167.0,128.9292,129.0679,128.4785,128.6692,129167.0
2017-11-03 10:30:00,148.48,148.52,147.76,147.97,102288.0,128.6952,128.7299,128.0711,128.2532,102288.0
2017-11-03 11:00:00,147.97,148.35,147.97,148.35,69203.0,128.2532,128.5825,128.2532,128.5825,69203.0
2017-11-03 11:30:00,148.32,148.51,148.12,148.39,41038.0,128.5565,128.7212,128.3832,128.6172,41038.0
2017-11-03 12:00:00,148.41,148.48,148.28,148.3,60633.0,128.6345,128.6952,128.5218,128.5392,60633.0
2017-11-03 12:30:00,148.35,148.43,148.3,148.36,60453.0,128.5825,128.6519,128.5392,128.5912,60453.0
2017-11-03 13:00:00,148.38,148.41,148.05,148.14,77393.0,128.6085,128.6345,128.3225,128.4005,77393.0
2017-11-03 13:30:00,148.12,148.4,148.08,148.39,65747.0,128.3832,128.6259,128.3485,128.6172,65747.0
2017-11-03 14:00:00,148.36,148.68,148.21,148.5,134739.0,128.5912,128.8685,128.4612,128.7125,134739.0
2017-11-03 14:30:00,148.53,148.56,148.32,148.38,75189.0,128.7385,128.7645,128.5565,128.6085,75189.0
2017-11-03 15:00:00,148.36,148.51,148.2,148.47,72982.0,128.5912,128.7212,128.4525,128.6865,72982.0
2017-11-03 15:30:00,148.49,148.52,148.23,148.34,347669.0,128.7039,128.7299,128.4785,128.5738,347669.0
2017-11-06 09:30:00,147.75,148.64,147.27,147.57,153500.0,128.0625,128.8339,127.6464,127.9065,153500.0
2017-11-06 10:00:00,147.58,148.72,147.58,148.61,95481.0,127.9151,128.9032,127.9151,128.8079,95481.0
2017-11-06 10:30:00,148.6,148.94,148.43,148.91,68139.0,128.7992,129.0939,128.6519,129.0679,68139.0
2017-11-06 11:00:00,148.92,149.12,148.75,149.11,86492.0,129.0766,129.2499,128.9292,129.2412,86492.0
2017-11-06 11:30:00,149.11,149.29,148.71,148.9,63241.0,129.2412,129.3973,128.8945,129.0592,63241.0
2017-11-06 12:00:00,148.91,148.93,148.54,148.73,30168.0,129.0679,129.0852,128.7472,128.9119,30168.0
2017-11-06 12:30:00,148.79,149.08,148.74,149.06,45634.0,128.9639,129.2152,128.9205,129.1979,45634.0
2017-11-06 13:00:00,149.06,149.15,148.95,149.06,39151.0,129.1979,129.2759,129.1026,129.1979,39151.0
2017-11-06 13:30:00,149.07,149.1,148.92,148.97,72936.0,129.2066,129.2326,129.0766,129.1199,72936.0
2017-11-06 14:00:00,148.96,149.19,148.87,149.14,75236.0,129.1112,129.3106,129.0332,129.2673,75236.0
2017-11-06 14:30:00,149.15,149.18,149.05,149.16,50530.0,129.2759,129.3019,129.1892,129.2846,50530.0
2017-11-06 15:00:00,149.16,149.26,149.1,149.21,81478.0,129.2846,129.3713,129.2326,129.3279,81478.0
2017-11-06 15:30:00,149.2,149.41,149.18,149.22,229452.0,129.3193,129.5013,129.3019,129.3366,229452.0
2017-11-07 09:30:00,149.82,150.81,149.13,150.41,114225.0,129.8566,130.7147,129.2586,130.368,114225.0
2017-11-07 10:00:00,150.41,150.55,150.15,150.31,82069.0,130.368,130.4894,130.1427,130.2813,82069.0
2017-11-07 10:30:00,150.4,150.56,150.14,150.51,41546.0,130.3594,130.498,130.134,130.4547,41546.0
2017-11-07 11:00:00,150.5,150.55,150.25,150.5,44954.0,130.446,130.4894,130.2293,130.446,44954.0
2017-11-07 11:30:00,150.43,150.61,150.07,150.14,52696.0,130.3854,130.5414,130.0733,130.134,52696.0
2017-11-07 12:00:00,150.14,150.14,149.66,149.9,41663.0,130.134,130.134,129.718,129.926,41663.0
2017-11-07 12:30:00,149.9,150.11,149.83,150.02,49254.0,129.926,130.108,129.8653,130.03,49254.0
2017-11-07 13:00:00,150.03,150.21,150.01,150.21,38270.0,130.0387,130.1947,130.0213,130.1947,38270.0
2017-11-07 13:30:00,150.17,150.25,150.06,150.06,32339.0,130.16,130.2293,130.0647,130.0647,32339.0
2017-11-07 14:00:00,150.06,150.12,149.8,149.92,40566.0,130.0647,130.1167,129.8393,129.9433,40566.0
2017-11-07 14:30:00,149.95,150.03,149.54,149.56,37159.0,129.9693,130.0387,129.614,129.6313,37159.0
2017-11-07 15:00:00,149.55,149.68,149.21,149.28,127719.0,129.6226,129.7353,129.3279,129.3886,127719.0
2017-11-07 15:30:00,149.27,149.79,149.27,149.78,167699.0,129.3799,129.8306,129.3799,129.822,167699.0
2017-11-08 09:30:00,151.66,151.66,150.17,150.98,167544.0,131.4515,131.4515,130.16,130.8621,167544.0
2017-11-08 10:00:00,151.0,151.0,150.16,150.26,72577.0,130.8794,130.8794,130.1513,130.238,72577.0
2017-11-08 10:30:00,150.25,150.55,150.01,150.03,37944.0,130.2293,130.4894,130.0213,130.0387,37944.0
2017-11-08 11:00:00,150.01,150.3,149.72,149.72,61299.0,130.0213,130.2727,129.77,129.77,61299.0
2017-11-08 11:30:00,149.72,150.3,149.62,150.22,77887.0,129.77,130.2727,129.6833,130.2033,77887.0
2017-11-08 12:00:00,150.22,150.42,150.17,150.25,95184.0,130.2033,130.3767,130.16,130.2293,95184.0
2017-11-08 12:30:00,150.22,150.45,150.04,150.39,41720.0,130.2033,130.4027,130.0473,130.3507,41720.0
2017-11-08 13:00:00,150.42,150.42,150.19,150.27,28684.0,130.3767,130.3767,130.1773,130.2467,28684.0
2017-11-08 13:30:00,150.28,150.3,150.11,150.3,48697.0,130.2553,130.2727,130.108,130.2727,48697.0
2017-11-08 14:00:00,150.29,150.36,150.14,150.27,48767.0,130.264,130.3247,130.134,130.2467,48767.0
2017-11-08 14:30:00,150.32,150.44,150.16,150.2,70613.0,130.29,130.394,130.1513,130.186,70613.0
2017-11-08 15:00:00,150.18,150.18,149.94,150.09,64663.0,130.1687,130.1687,129.9607,130.0907,64663.0
2017-11-08 15:30:00,150.08,150.16,149.96,150.11,238517.0,130.082,130.1513,129.978,130.108,238517.0
2017-11-09 09:30:00,149.73,150.76,149.25,150.57,71976.0,129.7786,130.6714,129.3626,130.5067,71976.0
2017-11-09 10:00:00,150.58,151.53,150.58,151.39,59458.0,130.5154,131.3388,130.5154,131.2174,59458.0
2017-11-09 10:30:00,151.37,151.72,151.12,151.59,50910.0,131.2001,131.5035,130.9834,131.3908,50910.0
2017-11-09 11:00:00,151.5,151.54,150.5,150.5,42627.0,131.3128,131.3475,130.446,130.446,42627.0
2017-11-09 11:30:00,150.43,150.5,149.94,150.21,31509.0,130.3854,130.446,129.9607,130.1947,31509.0
2017-11-09 12:00:00,150.22,150.62,150.14,150.46,46719.0,130.2033,130.55,130.134,130.4114,46719.0
2017-11-09 12:30:00,150.46,150.84,150.35,150.84,37264.0,130.4114,130.7407,130.316,130.7407,37264.0
2017-11-09 13:00:00,150.79,151.06,150.55,151.06,22574.0,130.6974,130.9314,130.4894,130.9314,22574.0
2017-11-09 13:30:00,151.03,151.42,151.01,151.27,29545.0,130.9054,131.2434,130.8881,131.1134,29545.0
2017-11-09 14:00:00,151.29,151.53,151.17,151.25,47476.0,131.1308,131.3388,131.0268,131.0961,47476.0
2017-11-09 14:30:00,151.27,151.35,150.91,150.91,38840.0,131.1134,131.1828,130.8014,130.8014,38840.0
2017-11-09 15:00:00,150.91,151.33,150.88,151.31,58084.0,130.8014,131.1654,130.7754,131.1481,58084.0
2017-11-09 15:30:00,151.33,151.72,151.33,151.64,274475.0,131.1654,131.5035,131.1654,131.4341,274475.0
2017-11-10 09:30:00,151.15,151.15,150.05,150.19,73740.0,131.0094,131.0094,130.056,130.1773,73740.0
2017-11-10 10:00:00,150.19,150.85,150.19,150.8,26065.0,130.1773,130.7494,130.1773,130.7061,26065.0
2017-11-10 10:30:00,150.77,151.22,150.72,150.91,30740.0,130.6801,131.0701,130.6367,130.8014,30740.0
2017-11-10 11:00:00,150.92,151.23,150.59,151.03,42668.0,130.8101,131.0788,130.524,130.9054,42668.0
2017-11-10 11:30:00,151.03,151.58,151.02,151.5,18642.0,130.9054,131.3821,130.8967,131.3128,18642.0
2017-11-10 12:00:00,151.47,151.66,151.41,151.44,13694.0,131.2868,131.4515,131.2348,131.2608,13694.0
2017-11-10 12:30:00,151.44,151.48,151.27,151.45,18575.0,131.2608,131.2954,131.1134,131.2694,18575.0
2017-11-10 13:00:00,151.42,151.5,151.34,151.44,20197.0,131.2434,131.3128,131.1741,131.2608,20197.0
2017-11-10 13:30:00,151.42,151.47,151.1,151.28,48348.0,131.2434,131.2868,130.9661,131.1221,48348.0
2017-11-10 14:00:00,151.25,151.76,151.25,151.59,53035.0,131.0961,131.5381,131.0961,131.3908,53035.0
2017-11-10 14:30:00,151.6,151.89,151.58,151.74,80551.0,131.3995,131.6508,131.3821,131.5208,80551.0
2017-11-10 15:00:00,151.73,151.73,151.48,151.6,45712.0,131.5121,131.5121,131.2954,131.3995,45712.0
2017-11-10 15:30:00,151.57,151.74,151.33,151.35,229286.0,131.3735,131.5208,131.1654,131.1828,229286.0
2017-11-13 09:30:00,151.14,151.14,150.02,150.68,69748.0,131.0008,131.0008,130.03,130.602,69748.0
2017-11-13 10:00:00,150.68,151.14,150.67,151.0,47260.0,130.602,131.0008,130.5934,130.8794,47260.0
2017-11-13 10:30:00,151.01,151.25,150.82,151.1,44495.0,130.8881,131.0961,130.7234,130.9661,44495.0
2017-11-13 11:00:00,151.07,151.1,150.89,151.0,68381.0,130.9401,130.9661,130.7841,130.8794,68381.0
2017-11-13 11:30:00,151.03,151.21,151.0,151.15,30852.0,130.9054,131.0614,130.8794,131.0094,30852.0
2017-11-13 12:00:00,151.17,151.61,151.13,151.55,52886.0,131.0268,131.4081,130.9921,131.3561,52886.0
2017-11-13 12:30:00,151.5,151.83,151.43,151.82,43291.0,131.3128,131.5988,131.2521,131.5901,43291.0
2017-11-13 13:00:00,151.8,151.82,151.52,151.55,42902.0,131.5728,131.5901,131.3301,131.3561,42902.0
2017-11-13 13:30:00,151.55,151.67,151.26,151.27,34276.0,131.3561,131.4601,131.1048,131.1134,34276.0
2017-11-13 14:00:00,151.25,151.38,151.13,151.33,29224.0,131.0961,131.2088,130.9921,131.1654,29224.0
2017-11-13 14:30:00,151.32,151.34,151.18,151.22,30231.0,131.1568,131.1741,131.0354,131.0701,30231.0
2017-11-13 15:00:00,151.23,151.52,151.23,151.5,83374.0,131.0788,131.3301,131.0788,131.3128,83374.0
2017-11-13 15:30:00,151.47,151.57,151.09,151.32,114734.0,131.2868,131.3735,130.9574,131.1568,114734.0
2017-11-14 09:30:00,150.68,151.04,149.78,150.2,94337.0,130.602,130.9141,129.822,130.186,94337.0
2017-11-14 10:00:00,150.3,150.32,149.58,149.93,73590.0,130.2727,130.29,129.6486,129.952,73590.0
2017-11-14 10:30:00,149.77,150.62,149.41,150.4,69791.0,129.8133,130.55,129.5013,130.3594,69791.0
2017-11-14 11:00:00,150.44,150.69,150.14,150.65,51291.0,130.394,130.6107,130.134,130.576,51291.0
2017-11-14 11:30:00,150.67,150.92,150.46,150.78,51487.0,130.5934,130.8101,130.4114,130.6887,51487.0
2017-11-14 12:00:00,150.75,150.89,150.61,150.77,49170.0,130.6627,130.7841,130.5414,130.6801,49170.0
2017-11-14 12:30:00,150.77,150.86,150.38,150.46,30772.0,130.6801,130.7581,130.342,130.4114,30772.0
2017-11-14 13:00:00,150.5,150.76,150.43,150.76,25621.0,130.446,130.6714,130.3854,130.6714,25621.0
2017-11-14 13:30:00,150.73,150.79,150.52,150.61,40743.0,130.6454,130.6974,130.4634,130.5414,40743.0
2017-11-14 14:00:00,150.61,150.81,150.6,150.72,49254.0,130.5414,130.7147,130.5327,130.6367,49254.0
2017-11-14 14:30:00,150.73,150.95,150.69,150.75,38108.0,130.6454,130.8361,130.6107,130.6627,38108.0
2017-11-14 15:00:00,150.76,150.85,150.58,150.68,83852.0,130.6714,130.7494,130.5154,130.602,83852.0
2017-11-14 15:30:00,150.67,150.76,150.34,150.7,190499.0,130.5934,130.6714,130.3074,130.6194,190499.0
2017-11-15 09:30:00,150.25,150.31,149.02,149.81,88885.0,130.2293,130.2813,129.1632,129.848,88885.0
2017-11-15 10:00:00,149.83,150.45,149.83,149.9,63255.0,129.8653,130.4027,129.8653,129.926,63255.0
2017-11-15 10:30:00,149.96,150.82,149.75,150.82,59018.0,129.978,130.7234,129.796,130.7234,59018.0
2017-11-15 11:00:00,150.81,151.24,150.74,151.07,85855.0,130.7147,131.0874,130.6541,130.9401,85855.0
2017-11-15 11:30:00,151.07,151.13,150.81,150.91,68434.0,130.9401,130.9921,130.7147,130.8014,68434.0
2017-11-15 12:00:00,150.91,150.95,150.74,150.76,64367.0,130.8014,130.8361,130.6541,130.6714,64367.0
2017-11-15 12:30:00,150.76,151.2,150.75,151.08,39688.0,130.6714,131.0528,130.6627,130.9487,39688.0
2017-11-15 13:00:00,151.07,151.13,150.86,150.99,47064.0,130.9401,130.9921,130.7581,130.8707,47064.0
2017-11-15 13:30:00,150.97,151.2,150.9,151.15,61237.0,130.8534,131.0528,130.7927,131.0094,61237.0
2017-11-15 14:00:00,151.11,151.75,151.06,151.47,84032.0,130.9747,131.5295,130.9314,131.2868,84032.0
2017-11-15 14:30:00,151.46,151.53,151.29,151.39,50437.0,131.2781,131.3388,131.1308,131.2174,50437.0
2017-11-15 15:00:00,151.38,151.52,150.95,151.07,76580.0,131.2088,131.3301,130.8361,130.9401,76580.0
2017-11-15 15:30:00,151.05,151.62,151.05,151.19,255551.0,130.9227,131.4168,130.9227,131.0441,255551.0
2017-11-16 09:30:00,151.48,151.48,150.34,150.98,66571.0,131.2954,131.2954,130.3074,130.8621,66571.0
2017-11-16 10:00:00,150.98,151.14,150.38,150.48,45076.0,130.8621,131.0008,130.342,130.4287,45076.0
2017-11-16 10:30:00,150.52,150.55,149.87,149.93,69049.0,130.4634,130.4894,129.9,129.952,69049.0
2017-11-16 11:00:00,149.91,149.96,149.34,149.38,43252.0,129.9346,129.978,129.4406,129.4753,43252.0
2017-11-16 11:30:00,149.33,149.72,149.27,149.61,22713.0,129.4319,129.77,129.3799,129.6746,22713.0
2017-11-16 12:00:00,149.62,149.66,149.38,149.47,26594.0,129.6833,129.718,129.4753,129.5533,26594.0
2017-11-16 12:30:00,149.5,149.54,149.35,149.35,23868.0,129.5793,129.614,129.4493,129.4493,23868.0
2017-11-16 13:00:00,149.37,149.46,149.14,149.19,39580.0,129.4666,129.5446,129.2673,129.3106,39580.0
2017-11-16 13:30:00,149.19,149.38,149.08,149.24,32043.0,129.3106,129.4753,129.2152,129.3539,32043.0
2017-11-16 14:00:00,149.21,149.47,149.1,149.22,64601.0,129.3279,129.5533,129.2326,129.3366,64601.0
2017-11-16 14:30:00,149.23,149.34,148.99,148.99,48498.0,129.3453,129.4406,129.1372,129.1372,48498.0
2017-11-16 15:00:00,149.02,149.45,148.88,149.43,95473.0,129.1632,129.5359,129.0419,129.5186,95473.0
2017-11-16 15:30:00,149.42,149.42,148.8,148.86,155944.0,129.5099,129.5099,128.9726,129.0246,155944.0
2017-11-17 09:30:00,148.19,148.62,147.98,148.35,105864.0,128.4438,128.8165,128.2618,128.5825,105864.0
2017-11-17 10:00:00,148.32,148.46,147.98,148.42,22809.0,128.5565,128.6779,128.2618,128.6432,22809.0
2017-11-17 10:30:00,148.4,149.16,148.24,148.94,30915.0,128.6259,129.2846,128.4872,129.0939,30915.0
2017-11-17 11:00:00,148.85,149.01,148.65,148.85,30494.0,129.0159,129.1546,128.8425,129.0159,30494.0
2017-11-17 11:30:00,148.82,149.04,148.63,148.87,24946.0,128.9899,129.1806,128.8252,129.0332,24946.0
2017-11-17 12:00:00,148.82,148.82,148.57,148.66,21225.0,128.9899,128.9899,128.7732,128.8512,21225.0
2017-11-17 12:30:00,148.64,148.73,148.5,148.73,21782.0,128.8339,128.9119,128.7125,128.9119,21782.0
2017-11-17 13:00:00,148.73,148.88,148.68,148.85,33457.0,128.9119,129.0419,128.8685,129.0159,33457.0
2017-11-17 13:30:00,148.87,149.07,148.79,149.04,32328.0,129.0332,129.2066,128.9639,129.1806,32328.0
2017-11-17 14:00:00,149.04,149.11,148.98,149.03,21936.0,129.1806,129.2412,129.1286,129.1719,21936.0
2017-11-17 14:30:00,149.02,149.15,148.95,149.14,27055.0,129.1632,129.2759,129.1026,129.2673,27055.0
2017-11-17 15:00:00,149.16,149.16,148.74,148.78,36447.0,129.2846,129.2846,128.9205,128.9552,36447.0
2017-11-17 15:30:00,148.78,148.98,148.62,148.63,157256.0,128.9552,129.1286,128.8165,128.8252,157256.0
2017-11-20 09:30:00,148.57,149.17,147.84,147.89,37070.0,128.7732,129.2933,128.1405,128.1838,37070.0
2017-11-20 10:00:00,147.87,148.56,147.87,148.36,35930.0,128.1665,128.7645,128.1665,128.5912,35930.0
2017-11-20 10:30:00,148.46,148.83,148.42,148.75,44850.0,128.6779,128.9986,128.6432,128.9292,44850.0
2017-11-20 11:00:00,148.7,148.94,148.67,148.67,72815.0,128.8859,129.0939,128.8599,128.8599,72815.0
2017-11-20 11:30:00,148.63,148.78,148.52,148.61,44078.0,128.8252,128.9552,128.7299,128.8079,44078.0
2017-11-20 12:00:00,148.58,148.9,148.46,148.86,28293.0,128.7819,129.0592,128.6779,129.0246,28293.0
2017-11-20 12:30:00,148.85,148.99,148.82,148.87,25271.0,129.0159,129.1372,128.9899,129.0332,25271.0
2017-11-20 13:00:00,148.85,149.08,148.78,149.08,41024.0,129.0159,129.2152,128.9552,129.2152,41024.0
2017-11-20 13:30:00,149.06,149.38,149.0,149.22,41362.0,129.1979,129.4753,129.1459,129.3366,41362.0
2017-11-20 14:00:00,149.23,149.41,149.04,149.07,40706.0,129.3453,129.5013,129.1806,129.2066,40706.0
2017-11-20 14:30:00,149.04,149.15,149.03,149.14,38528.0,129.1806,129.2759,129.1719,129.2673,38528.0
2017-11-20 15:00:00,149.17,149.21,149.07,149.09,55688.0,129.2933,129.3279,129.2066,129.2239,55688.0
2017-11-20 15:30:00,149.09,149.11,148.93,149.03,135606.0,129.2239,129.2412,129.0852,129.1719,135606.0
2017-11-21 09:30:00,149.5,149.7,148.99,149.42,33003.0,129.5793,129.7526,129.1372,129.5099,33003.0
2017-11-21 10:00:00,149.39,149.75,149.23,149.72,54994.0,129.4839,129.796,129.3453,129.77,54994.0
2017-11-21 10:30:00,149.77,150.0,149.64,149.81,36879.0,129.8133,130.0127,129.7006,129.848,36879.0
2017-11-21 11:00:00,149.77,149.82,149.26,149.56,56168.0,129.8133,129.8566,129.3713,129.6313,56168.0
2017-11-21 11:30:00,149.58,149.84,149.52,149.68,39012.0,129.6486,129.874,129.5966,129.7353,39012.0
2017-11-21 12:00:00,149.65,149.78,149.49,149.58,26725.0,129.7093,129.822,129.5706,129.6486,26725.0
2017-11-21 12:30:00,149.54,149.62,149.27,149.37,38293.0,129.614,129.6833,129.3799,129.4666,38293.0
2017-11-21 13:00:00,149.37,149.5,149.22,149.5,24036.0,129.4666,129.5793,129.3366,129.5793,24036.0
2017-11-21 13:30:00,149.5,149.6,149.37,149.47,24033.0,129.5793,129.666,129.4666,129.5533,24033.0
2017-11-21 14:00:00,149.44,149.5,149.21,149.46,36591.0,129.5273,129.5793,129.3279,129.5446,36591.0
2017-11-21 14:30:00,149.44,149.46,149.17,149.2,27026.0,129.5273,129.5446,129.2933,129.3193,27026.0
2017-11-21 15:00:00,149.18,149.24,149.05,149.2,35602.0,129.3019,129.3539,129.1892,129.3193,35602.0
2017-11-21 15:30:00,149.2,149.23,148.97,149.11,162450.0,129.3193,129.3453,129.1199,129.2412,162450.0
2017-11-22 09:30:00,148.76,149.11,147.97,148.79,131082.0,128.9379,129.2412,128.2532,128.9639,131082.0
2017-11-22 10:00:00,148.63,148.77,148.29,148.57,37800.0,128.8252,128.9466,128.5305,128.7732,37800.0
2017-11-22 10:30:00,148.63,148.88,148.56,148.84,32168.0,128.8252,129.0419,128.7645,129.0072,32168.0
2017-11-22 11:00:00,148.82,148.82,148.23,148.28,24717.0,128.9899,128.9899,128.4785,128.5218,24717.0
2017-11-22 11:30:00,148.26,148.38,148.23,148.33,22473.0,128.5045,128.6085,128.4785,128.5652,22473.0
2017-11-22 12:00:00,148.3,148.55,148.2,148.28,21715.0,128.5392,128.7559,128.4525,128.5218,21715.0
2017-11-22 12:30:00,148.33,148.68,148.25,148.47,23453.0,128.5652,128.8685,128.4958,128.6865,23453.0
2017-11-22 13:00:00,148.49,148.56,148.33,148.56,11794.0,128.7039,128.7645,128.5652,128.7645,11794.0
2017-11-22 13:30:00,148.56,148.6,148.41,148.57,19388.0,128.7645,128.7992,128.6345,128.7732,19388.0
2017-11-22 14:00:00,148.57,148.87,148.57,148.62,32902.0,128.7732,129.0332,128.7732,128.8165,32902.0
2017-11-22 14:30:00,148.62,148.79,148.48,148.48,23701.0,128.8165,128.9639,128.6952,128.6952,23701.0
2017-11-22 15:00:00,148.54,148.56,148.4,148.47,36379.0,128.7472,128.7645,128.6259,128.6865,36379.0
2017-11-22 15:30:00,148.46,148.63,148.21,148.25,149002.0,128.6779,128.8252,128.4612,128.4958,149002.0
2017-11-24 09:30:00,149.1,149.1,148.16,148.25,50691.0,129.2326,129.2326,128.4178,128.4958,50691.0
2017-11-24 10:00:00,148.2,148.5,148.05,148.38,40498.0,128.4525,128.7125,128.3225,128.6085,40498.0
2017-11-24 10:30:00,148.43,148.48,148.14,148.33,19223.0,128.6519,128.6952,128.4005,128.5652,19223.0
2017-11-24 11:00:00,148.36,148.72,148.31,148.63,25458.0,128.5912,128.9032,128.5478,128.8252,25458.0
2017-11-24 11:30:00,148.59,148.6,148.41,148.52,17171.0,128.7905,128.7992,128.6345,128.7299,17171.0
2017-11-24 12:00:00,148.51,148.86,148.51,148.75,32464.0,128.7212,129.0246,128.7212,128.9292,32464.0
2017-11-24 12:30:00,148.75,149.0,148.58,148.93,101922.0,128.9292,129.1459,128.7819,129.0852,101922.0
2017-11-27 09:30:00,148.93,149.1,148.43,148.46,39612.0,129.0852,129.2326,128.6519,128.6779,39612.0
2017-11-27 10:00:00,148.5,148.6,148.16,148.6,29479.0,128.7125,128.7992,128.4178,128.7992,29479.0
2017-11-27 10:30:00,148.64,149.13,148.61,148.93,31357.0,128.8339,129.2586,128.8079,129.0852,31357.0
2017-11-27 11:00:00,148.92,149.06,148.8,149.01,26903.0,129.0766,129.1979,128.9726,129.1546,26903.0
2017-11-27 11:30:00,149.06,149.44,148.94,149.15,25186.0,129.1979,129.5273,129.0939,129.2759,25186.0
2017-11-27 12:00:00,149.14,149.25,148.98,149.06,37149.0,129.2673,129.3626,129.1286,129.1979,37149.0
2017-11-27 12:30:00,149.04,149.29,149.04,149.25,10420.0,129.1806,129.3973,129.1806,129.3626,10420.0
2017-11-27 13:00:00,149.19,149.29,149.14,149.23,14047.0,129.3106,129.3973,129.2673,129.3453,14047.0
2017-11-27 13:30:00,149.24,149.47,149.12,149.36,29491.0,129.3539,129.5533,129.2499,129.4579,29491.0
2017-11-27 14:00:00,149.35,149.69,149.33,149.41,33499.0,129.4493,129.744,129.4319,129.5013,33499.0
2017-11-27 14:30:00,149.41,149.7,149.4,149.51,41977.0,129.5013,129.7526,129.4926,129.5879,41977.0
2017-11-27 15:00:00,149.52,149.7,149.4,149.42,43318.0,129.5966,129.7526,129.4926,129.5099,43318.0
2017-11-27 15:30:00,149.44,149.6,149.22,149.25,111642.0,129.5273,129.666,129.3366,129.3626,111642.0
2017-11-28 09:30:00,149.76,150.46,149.0,150.46,52142.0,129.8046,130.4114,129.1459,130.4114,52142.0
2017-11-28 10:00:00,150.3,150.3,149.92,150.12,31951.0,130.2727,130.2727,129.9433,130.1167,31951.0
2017-11-28 10:30:00,150.13,150.5,150.13,150.36,39173.0,130.1253,130.446,130.1253,130.3247,39173.0
2017-11-28 11:00:00,150.38,150.58,150.22,150.27,29557.0,130.342,130.5154,130.2033,130.2467,29557.0
2017-11-28 11:30:00,150.3,150.79,150.25,150.73,35404.0,130.2727,130.6974,130.2293,130.6454,35404.0
2017-11-28 12:00:00,150.71,151.27,150.71,151.15,27497.0,130.628,131.1134,130.628,131.0094,27497.0
2017-11-28 12:30:00,151.12,151.15,150.86,151.06,20565.0,130.9834,131.0094,130.7581,130.9314,20565.0
2017-11-28 13:00:00,151.11,151.55,151.01,151.39,41986.0,130.9747,131.3561,130.8881,131.2174,41986.0
2017-11-28 13:30:00,151.34,151.54,151.04,151.17,31258.0,131.1741,131.3475,130.9141,131.0268,31258.0
2017-11-28 14:00:00,151.16,151.53,151.07,151.49,60435.0,131.0181,131.3388,130.9401,131.3041,60435.0
2017-11-28 14:30:00,151.55,152.11,151.4,151.9,64593.0,131.3561,131.8415,131.2261,131.6595,64593.0
2017-11-28 15:00:00,151.9,152.12,151.51,151.68,71286.0,131.6595,131.8502,131.3215,131.4688,71286.0
2017-11-28 15:30:00,151.65,151.85,151.58,151.69,177819.0,131.4428,131.6161,131.3821,131.4775,177819.0
2017-11-29 09:30:00,152.25,152.88,151.9,152.06,65001.0,131.9628,132.5089,131.6595,131.7982,65001.0
2017-11-29 10:00:00,152.09,152.82,151.6,152.38,121287.0,131.8242,132.4569,131.3995,132.0755,121287.0
2017-11-29 10:30:00,152.52,153.34,152.51,153.2,55081.0,132.1969,132.9076,132.1882,132.7863,55081.0
2017-11-29 11:00:00,153.17,153.21,152.65,152.98,60485.0,132.7603,132.7949,132.3095,132.5956,60485.0
2017-11-29 11:30:00,152.92,153.0,152.19,152.51,65410.0,132.5436,132.6129,131.9108,132.1882,65410.0
2017-11-29 12:00:00,152.58,152.83,152.54,152.57,64200.0,132.2489,132.4656,132.2142,132.2402,64200.0
2017-11-29 12:30:00,152.54,152.76,152.41,152.61,29525.0,132.2142,132.4049,132.1015,132.2749,29525.0
2017-11-29 13:00:00,152.64,152.73,151.94,151.94,141247.0,132.3009,132.3789,131.6942,131.6942,141247.0
2017-11-29 13:30:00,151.93,152.2,151.58,152.12,37282.0,131.6855,131.9195,131.3821,131.8502,37282.0
2017-11-29 14:00:00,152.09,152.65,152.09,152.52,51325.0,131.8242,132.3095,131.8242,132.1969,51325.0
2017-11-29 14:30:00,152.55,152.61,151.97,152.48,50515.0,132.2229,132.2749,131.7202,132.1622,50515.0
2017-11-29 15:00:00,152.48,152.62,152.32,152.45,60648.0,132.1622,132.2835,132.0235,132.1362,60648.0
2017-11-29 15:30:00,152.43,152.74,152.32,152.64,168972.0,132.1189,132.3876,132.0235,132.3009,168972.0
2017-11-30 09:30:00,153.0,153.27,151.0,151.28,129514.0,132.6129,132.8469,130.8794,131.1221,129514.0
2017-11-30 10:00:00,151.21,151.28,150.61,151.12,83286.0,131.0614,131.1221,130.5414,130.9834,83286.0
2017-11-30 10:30:00,150.94,151.82,150.87,151.69,72777.0,130.8274,131.5901,130.7667,131.4775,72777.0
2017-11-30 11:00:00,151.78,152.09,151.59,152.03,80900.0,131.5555,131.8242,131.3908,131.7722,80900.0
2017-11-30 11:30:00,151.98,152.63,151.93,152.4,95472.0,131.7288,132.2922,131.6855,132.0929,95472.0
2017-11-30 12:00:00,152.39,153.04,152.37,153.0,68666.0,132.0842,132.6476,132.0669,132.6129,68666.0
2017-11-30 12:30:00,153.0,153.47,152.65,153.0,153027.0,132.6129,133.0203,132.3095,132.6129,153027.0
2017-11-30 13:00:00,153.0,153.35,152.75,152.78,135644.0,132.6129,132.9163,132.3962,132.4222,135644.0
2017-11-30 13:30:00,152.83,153.06,152.29,152.62,71108.0,132.4656,132.6649,131.9975,132.2835,71108.0
2017-11-30 14:00:00,152.65,152.67,152.25,152.46,52856.0,132.3095,132.3269,131.9628,132.1449,52856.0
2017-11-30 14:30:00,152.47,152.64,152.36,152.49,66208.0,132.1535,132.3009,132.0582,132.1709,66208.0
2017-11-30 15:00:00,152.49,152.51,151.96,152.1,94054.0,132.1709,132.1882,131.7115,131.8328,94054.0
2017-11-30 15:30:00,152.13,152.48,151.77,152.1,292131.0,131.8588,132.1622,131.5468,131.8328,292131.0
2017-12-01 09:30:00,151.91,152.79,150.38,150.38,183937.0,131.6682,132.4309,130.342,130.342,183937.0
2017-12-01 10:00:00,150.33,151.76,150.22,150.95,77796.0,130.2987,131.5381,130.2033,130.8361,77796.0
2017-12-01 10:30:00,150.92,151.16,150.48,150.58,65252.0,130.8101,131.0181,130.4287,130.5154,65252.0
2017-12-01 11:00:00,150.66,150.82,148.31,148.46,90897.0,130.5847,130.7234,128.5478,128.6779,90897.0
2017-12-01 11:30:00,148.56,150.41,148.2,150.34,73338.0,128.7645,130.368,128.4525,130.3074,73338.0
2017-12-01 12:00:00,150.22,150.95,150.02,150.57,58105.0,130.2033,130.8361,130.03,130.5067,58105.0
2017-12-01 12:30:00,150.57,150.98,150.57,150.8,31589.0,130.5067,130.8621,130.5067,130.7061,31589.0
2017-12-01 13:00:00,150.79,151.27,150.71,151.1,19675.0,130.6974,131.1134,130.628,130.9661,19675.0
2017-12-01 13:30:00,151.08,151.27,150.71,150.99,32570.0,130.9487,131.1134,130.628,130.8707,32570.0
2017-12-01 14:00:00,150.97,151.34,150.86,151.24,41853.0,130.8534,131.1741,130.7581,131.0874,41853.0
2017-12-01 14:30:00,151.25,151.34,150.98,151.14,56647.0,131.0961,131.1741,130.8621,131.0008,56647.0
2017-12-01 15:00:00,151.14,151.45,150.94,151.26,65077.0,131.0008,131.2694,130.8274,131.1048,65077.0
2017-12-01 15:30:00,151.28,151.75,151.24,151.62,138768.0,131.1221,131.5295,131.0874,131.4168,138768.0
2017-12-04 09:30:00,153.38,153.38,151.18,151.4,101760.0,132.9423,132.9423,131.0354,131.2261,101760.0
2017-12-04 10:00:00,151.46,152.76,151.41,152.26,105249.0,131.2781,132.4049,131.2348,131.9715,105249.0
2017-12-04 10:30:00,152.21,152.58,151.91,152.24,99424.0,131.9282,132.2489,131.6682,131.9542,99424.0
2017-12-04 11:00:00,152.25,152.46,151.26,151.5,60426.0,131.9628,132.1449,131.1048,131.3128,60426.0
2017-12-04 11:30:00,151.56,151.91,151.5,151.6,55354.0,131.3648,131.6682,131.3128,131.3995,55354.0
2017-12-04 12:00:00,151.64,152.01,151.46,151.62,46461.0,131.4341,131.7548,131.2781,131.4168,46461.0
2017-12-04 12:30:00,151.67,151.71,151.36,151.36,36182.0,131.4601,131.4948,131.1914,131.1914,36182.0
2017-12-04 13:00:00,151.4,151.48,150.96,150.99,42696.0,131.2261,131.2954,130.8447,130.8707,42696.0
2017-12-04 13:30:00,150.99,151.13,150.91,151.02,40651.0,130.8707,130.9921,130.8014,130.8967,40651.0
2017-12-04 14:00:00,151.02,151.39,150.94,151.39,60190.0,130.8967,131.2174,130.8274,131.2174,60190.0
2017-12-04 14:30:00,151.34,151.4,151.03,151.11,47634.0,131.1741,131.2261,130.9054,130.9747,47634.0
2017-12-04 15:00:00,151.1,151.2,150.96,151.03,56032.0,130.9661,131.0528,130.8447,130.9054,56032.0
2017-12-04 15:30:00,151.04,151.27,150.81,150.82,163123.0,130.9141,131.1134,130.7147,130.7234,163123.0
2017-12-05 09:30:00,151.46,151.46,149.81,149.87,63690.0,131.2781,131.2781,129.848,129.9,63690.0
2017-12-05 10:00:00,149.78,150.29,149.52,149.89,49783.0,129.822,130.264,129.5966,129.9173,49783.0
2017-12-05 10:30:00,149.88,149.97,149.0,149.64,98833.0,129.9086,129.9867,129.1459,129.7006,98833.0
2017-12-05 11:00:00,149.7,149.93,149.51,149.88,113688.0,129.7526,129.952,129.5879,129.9086,113688.0
2017-12-05 11:30:00,149.93,150.29,149.93,150.09,60684.0,129.952,130.264,129.952,130.0907,60684.0
2017-12-05 12:00:00,150.05,150.31,149.96,150.26,19841.0,130.056,130.2813,129.978,130.238,19841.0
2017-12-05 12:30:00,150.26,150.36,150.06,150.16,21306.0,130.238,130.3247,130.0647,130.1513,21306.0
2017-12-05 13:00:00,150.19,150.52,150.14,150.36,46220.0,130.1773,130.4634,130.134,130.3247,46220.0
2017-12-05 13:30:00,150.39,150.5,150.28,150.5,55572.0,130.3507,130.446,130.2553,130.446,55572.0
2017-12-05 14:00:00,150.5,150.71,150.41,150.48,38424.0,130.446,130.628,130.368,130.4287,38424.0
2017-12-05 14:30:00,150.43,150.54,150.29,150.49,67575.0,130.3854,130.4807,130.264,130.4374,67575.0
2017-12-05 15:00:00,150.44,150.49,149.88,149.93,93372.0,130.394,130.4374,129.9086,129.952,93372.0
2017-12-05 15:30:00,149.94,150.23,149.83,150.17,209772.0,129.9607,130.212,129.8653,130.16,209772.0
2017-12-06 09:30:00,149.98,151.27,149.58,151.08,118864.0,129.9953,131.1134,129.6486,130.9487,118864.0
2017-12-06 10:00:00,151.12,151.2,150.29,150.6,82244.0,130.9834,131.0528,130.264,130.5327,82244.0
2017-12-06 10:30:00,150.59,150.97,150.53,150.77,48502.0,130.524,130.8534,130.472,130.6801,48502.0
2017-12-06 11:00:00,150.78,151.3,150.72,151.24,116883.0,130.6887,131.1394,130.6367,131.0874,116883.0
2017-12-06 11:30:00,151.22,151.3,150.83,150.83,34883.0,131.0701,131.1394,130.7321,130.7321,34883.0
2017-12-06 12:00:00,150.79,151.07,150.78,150.97,35738.0,130.6974,130.9401,130.6887,130.8534,35738.0
2017-12-06 12:30:00,150.96,151.07,150.93,151.03,56112.0,130.8447,130.9401,130.8187,130.9054,56112.0
2017-12-06 13:00:00,151.02,151.28,150.97,151.2,32014.0,130.8967,131.1221,130.8534,131.0528,32014.0
2017-12-06 13:30:00,151.21,151.21,151.02,151.08,33337.0,131.0614,131.0614,130.8967,130.9487,33337.0
2017-12-06 14:00:00,151.06,151.18,151.0,151.12,51620.0,130.9314,131.0354,130.8794,130.9834,51620.0
2017-12-06 14:30:00,151.15,151.31,151.1,151.3,71661.0,131.0094,131.1481,130.9661,131.1394,71661.0
2017-12-06 15:00:00,151.28,151.3,151.11,151.24,84277.0,131.1221,131.1394,130.9747,131.0874,84277.0
2017-12-06 15:30:00,151.24,151.24,150.79,150.89,191083.0,131.0874,131.0874,130.6974,130.7841,191083.0
2017-12-07 09:30:00,150.63,150.98,149.84,149.9,104109.0,130.5587,130.8621,129.874,129.926,104109.0
2017-12-07 10:00:00,149.93,150.1,149.38,149.44,64307.0,129.952,130.0993,129.4753,129.5273,64307.0
2017-12-07 10:30:00,149.44,149.53,148.9,149.49,77083.0,129.5273,129.6053,129.0592,129.5706,77083.0
2017-12-07 11:00:00,149.48,149.64,149.34,149.64,36473.0,129.5619,129.7006,129.4406,129.7006,36473.0
2017-12-07 11:30:00,149.74,150.19,149.67,149.9,89134.0,129.7873,130.1773,129.7266,129.926,89134.0
2017-12-07 12:00:00,149.9,150.23,149.84,150.22,66642.0,129.926,130.212,129.874,130.2033,66642.0
2017-12-07 12:30:00,150.22,150.35,150.01,150.31,30805.0,130.2033,130.316,130.0213,130.2813,30805.0
2017-12-07 13:00:00,150.34,150.43,149.84,150.28,50168.0,130.3074,130.3854,129.874,130.2553,50168.0
2017-12-07 13:30:00,150.31,150.36,149.98,150.03,56677.0,130.2813,130.3247,129.9953,130.0387,56677.0
2017-12-07 14:00:00,150.0,150.23,149.97,150.07,78852.0,130.0127,130.212,129.9867,130.0733,78852.0
2017-12-07 14:30:00,150.03,150.03,149.57,149.69,60516.0,130.0387,130.0387,129.64,129.744,60516.0
2017-12-07 15:00:00,149.7,149.82,149.53,149.7,73749.0,129.7526,129.8566,129.6053,129.7526,73749.0
2017-12-07 15:30:00,149.7,149.75,149.26,149.45,208997.0,129.7526,129.796,129.3713,129.5359,208997.0
2017-12-08 09:30:00,149.41,149.59,148.26,149.12,149525.0,129.5013,129.6573,128.5045,129.2499,149525.0
2017-12-08 10:00:00,149.24,149.42,148.83,148.83,65659.0,129.3539,129.5099,128.9986,128.9986,65659.0
2017-12-08 10:30:00,148.8,148.98,148.54,148.81,43430.0,128.9726,129.1286,128.7472,128.9812,43430.0
2017-12-08 11:00:00,148.84,148.96,148.8,148.95,40582.0,129.0072,129.1112,128.9726,129.1026,40582.0
2017-12-08 11:30:00,148.92,149.06,148.87,148.95,38657.0,129.0766,129.1979,129.0332,129.1026,38657.0
2017-12-08 12:00:00,148.94,149.37,148.94,149.35,43690.0,129.0939,129.4666,129.0939,129.4493,43690.0
2017-12-08 12:30:00,149.33,149.61,149.3,149.34,32101.0,129.4319,129.6746,129.4059,129.4406,32101.0
2017-12-08 13:00:00,149.34,149.5,149.31,149.44,30897.0,129.4406,129.5793,129.4146,129.5273,30897.0
2017-12-08 13:30:00,149.44,149.58,149.35,149.54,25596.0,129.5273,129.6486,129.4493,129.614,25596.0
2017-12-08 14:00:00,149.58,149.64,149.39,149.43,46112.0,129.6486,129.7006,129.4839,129.5186,46112.0
2017-12-08 14:30:00,149.45,149.6,149.39,149.58,52514.0,129.5359,129.666,129.4839,129.6486,52514.0
2017-12-08 15:00:00,149.61,149.69,149.53,149.68,62255.0,129.6746,129.744,129.6053,129.7353,62255.0
2017-12-08 15:30:00,149.68,150.11,149.63,150.05,259107.0,129.7353,130.108,129.692,130.056,259107.0
2017-12-11 09:30:00,150.04,150.11,149.13,149.52,69488.0,130.0473,130.108,129.2586,129.5966,69488.0
2017-12-11 10:00:00,149.54,149.69,149.37,149.41,40304.0,129.614,129.744,129.4666,129.5013,40304.0
2017-12-11 10:30:00,149.48,149.56,149.23,149.3,51382.0,129.5619,129.6313,129.3453,129.4059,51382.0
2017-12-11 11:00:00,149.35,149.5,149.28,149.44,73735.0,129.4493,129.5793,129.3886,129.5273,73735.0
2017-12-11 11:30:00,149.44,149.5,149.32,149.32,43235.0,129.5273,129.5793,129.4233,129.4233,43235.0
2017-12-11 12:00:00,149.33,149.51,149.25,149.43,20532.0,129.4319,129.5879,129.3626,129.5186,20532.0
2017-12-11 12:30:00,149.42,149.47,149.26,149.3,27821.0,129.5099,129.5533,129.3713,129.4059,27821.0
2017-12-11 13:00:00,149.34,149.53,149.19,149.47,26185.0,129.4406,129.6053,129.3106,129.5533,26185.0
2017-12-11 13:30:00,149.48,149.49,149.35,149.42,25126.0,129.5619,129.5706,129.4493,129.5099,25126.0
2017-12-11 14:00:00,149.42,149.5,149.3,149.34,46016.0,129.5099,129.5793,129.4059,129.4406,46016.0
2017-12-11 14:30:00,149.33,149.67,149.21,149.49,56465.0,129.4319,129.7266,129.3279,129.5706,56465.0
2017-12-11 15:00:00,149.53,149.64,149.35,149.54,89641.0,129.6053,129.7006,129.4493,129.614,89641.0
2017-12-11 15:30:00,149.54,150.28,149.49,150.25,228567.0,129.614,130.2553,129.5706,130.2293,228567.0
2017-12-12 09:30:00,150.05,150.64,149.6,150.09,94737.0,130.056,130.5674,129.666,130.0907,94737.0
2017-12-12 10:00:00,150.19,150.32,149.68,150.27,83805.0,130.1773,130.29,129.7353,130.2467,83805.0
2017-12-12 10:30:00,150.29,150.37,149.67,149.85,128752.0,130.264,130.3334,129.7266,129.8826,128752.0
2017-12-12 11:00:00,149.87,150.22,149.63,150.04,49148.0,129.9,130.2033,129.692,130.0473,49148.0
2017-12-12 11:30:00,150.04,150.41,150.04,150.32,51446.0,130.0473,130.368,130.0473,130.29,51446.0
2017-12-12 12:00:00,150.34,150.39,150.19,150.3,40013.0,130.3074,130.3507,130.1773,130.2727,40013.0
2017-12-12 12:30:00,150.28,150.4,150.13,150.24,77632.0,130.2553,130.3594,130.1253,130.2207,77632.0
2017-12-12 13:00:00,150.23,150.59,150.23,150.4,38993.0,130.212,130.524,130.212,130.3594,38993.0
2017-12-12 13:30:00,150.48,150.6,150.38,150.46,29259.0,130.4287,130.5327,130.342,130.4114,29259.0
2017-12-12 14:00:00,150.45,150.51,150.16,150.44,43964.0,130.4027,130.4547,130.1513,130.394,43964.0
2017-12-12 14:30:00,150.46,150.48,150.27,150.47,39241.0,130.4114,130.4287,130.2467,130.42,39241.0
2017-12-12 15:00:00,150.43,150.77,150.43,150.61,55067.0,130.3854,130.6801,130.3854,130.5414,55067.0
2017-12-12 15:30:00,150.61,150.71,150.37,150.5,165109.0,130.5414,130.628,130.3334,130.446,165109.0
2017-12-13 09:30:00,150.72,150.72,149.03,149.22,86608.0,130.6367,130.6367,129.1719,129.3366,86608.0
2017-12-13 10:00:00,149.26,149.65,149.21,149.58,44038.0,129.3713,129.7093,129.3279,129.6486,44038.0
2017-12-13 10:30:00,149.53,149.78,149.45,149.48,26171.0,129.6053,129.822,129.5359,129.5619,26171.0
2017-12-13 11:00:00,149.46,149.62,149.15,149.46,55839.0,129.5446,129.6833,129.2759,129.5446,55839.0
2017-12-13 11:30:00,149.43,149.59,149.15,149.44,64286.0,129.5186,129.6573,129.2759,129.5273,64286.0
2017-12-13 12:00:00,149.46,149.49,149.1,149.43,37217.0,129.5446,129.5706,129.2326,129.5186,37217.0
2017-12-13 12:30:00,149.43,149.54,149.29,149.33,37260.0,129.5186,129.614,129.3973,129.4319,37260.0
2017-12-13 13:00:00,149.3,149.43,149.17,149.35,19761.0,129.4059,129.5186,129.2933,129.4493,19761.0
2017-12-13 13:30:00,149.36,149.36,148.88,149.2,33075.0,129.4579,129.4579,129.0419,129.3193,33075.0
2017-12-13 14:00:00,149.21,149.35,148.76,149.11,39483.0,129.3279,129.4493,128.9379,129.2412,39483.0
2017-12-13 14:30:00,149.1,149.22,148.84,149.13,60404.0,129.2326,129.3366,129.0072,129.2586,60404.0
2017-12-13 15:00:00,149.13,149.16,148.8,148.95,74666.0,129.2586,129.2846,128.9726,129.1026,74666.0
2017-12-13 15:30:00,148.96,149.0,148.39,148.46,147530.0,129.1112,129.1459,128.6172,128.6779,147530.0
2017-12-14 09:30:00,148.44,148.65,147.2,147.88,198004.0,128.6605,128.8425,127.5858,128.1751,198004.0
2017-12-14 10:00:00,147.93,147.93,147.03,147.08,114090.0,128.2185,128.2185,127.4384,127.4817,114090.0
2017-12-14 10:30:00,147.12,147.26,146.62,146.68,119587.0,127.5164,127.6378,127.083,127.135,119587.0
2017-12-14 11:00:00,146.69,146.79,145.23,145.29,227331.0,127.1437,127.2304,125.8783,125.9303,227331.0
2017-12-14 11:30:00,145.28,146.63,145.28,146.56,223347.0,125.9216,127.0917,125.9216,127.031,223347.0
2017-12-14 12:00:00,146.53,146.67,146.16,146.44,126033.0,127.005,127.1264,126.6843,126.927,126033.0
2017-12-14 12:30:00,146.33,146.61,146.25,146.49,121406.0,126.8317,127.0744,126.7623,126.9704,121406.0
2017-12-14 13:00:00,146.5,146.55,146.2,146.52,81350.0,126.979,127.0224,126.719,126.9964,81350.0
2017-12-14 13:30:00,146.53,146.61,146.25,146.59,122528.0,127.005,127.0744,126.7623,127.057,122528.0
2017-12-14 14:00:00,146.59,146.62,146.21,146.21,75407.0,127.057,127.083,126.7277,126.7277,75407.0
2017-12-14 14:30:00,146.2,146.67,146.05,146.58,91318.0,126.719,127.1264,126.589,127.0484,91318.0
2017-12-14 15:00:00,146.55,146.79,146.4,146.42,108710.0,127.0224,127.2304,126.8924,126.9097,108710.0
2017-12-14 15:30:00,146.45,146.51,146.02,146.12,256538.0,126.9357,126.9877,126.563,126.6497,256538.0
2017-12-15 09:30:00,147.05,147.86,146.66,147.6,537003.0,127.4557,128.1578,127.1177,127.9325,537003.0
2017-12-15 10:00:00,147.59,148.73,147.5,148.63,58536.0,127.9238,128.9119,127.8458,128.8252,58536.0
2017-12-15 10:30:00,148.59,148.63,147.46,147.81,65734.0,128.7905,128.8252,127.8111,128.1145,65734.0
2017-12-15 11:00:00,147.86,148.8,147.85,148.7,31103.0,128.1578,128.9726,128.1491,128.8859,31103.0
2017-12-15 11:30:00,148.76,148.88,148.0,148.31,64301.0,128.9379,129.0419,128.2792,128.5478,64301.0
2017-12-15 12:00:00,148.32,148.94,148.32,148.9,87262.0,128.5565,129.0939,128.5565,129.0592,87262.0
2017-12-15 12:30:00,148.95,149.18,148.81,149.01,56844.0,129.1026,129.3019,128.9812,129.1546,56844.0
2017-12-15 13:00:00,148.95,149.31,148.93,149.23,80464.0,129.1026,129.4146,129.0852,129.3453,80464.0
2017-12-15 13:30:00,149.23,149.29,149.02,149.19,34128.0,129.3453,129.3973,129.1632,129.3106,34128.0
2017-12-15 14:00:00,149.17,149.4,149.01,149.1,91693.0,129.2933,129.4926,129.1546,129.2326,91693.0
2017-12-15 14:30:00,149.1,149.28,148.88,148.92,51383.0,129.2326,129.3886,129.0419,129.0766,51383.0
2017-12-15 15:00:00,148.95,149.09,148.91,148.95,66747.0,129.1026,129.2239,129.0679,129.1026,66747.0
2017-12-15 15:30:00,148.96,149.08,148.43,148.68,312522.0,129.1112,129.2152,128.6519,128.8685,312522.0
2017-12-18 09:30:00,149.23,150.1,148.68,148.68,56866.0,129.3453,130.0993,128.8685,128.8685,56866.0
2017-12-18 10:00:00,148.78,148.86,148.07,148.15,46138.0,128.9552,129.0246,128.3398,128.4092,46138.0
2017-12-18 10:30:00,148.12,148.86,147.97,148.48,49754.0,128.3832,129.0246,128.2532,128.6952,49754.0
2017-12-18 11:00:00,148.48,148.48,147.92,147.92,75803.0,128.6952,128.6952,128.2098,128.2098,75803.0
2017-12-18 11:30:00,147.87,147.96,147.07,147.52,98056.0,128.1665,128.2445,127.4731,127.8631,98056.0
2017-12-18 12:00:00,147.55,147.95,147.34,147.82,63541.0,127.8891,128.2358,127.7071,128.1231,63541.0
2017-12-18 12:30:00,147.8,147.94,147.61,147.85,24687.0,128.1058,128.2271,127.9411,128.1491,24687.0
2017-12-18 13:00:00,147.83,148.2,147.81,148.09,75858.0,128.1318,128.4525,128.1145,128.3572,75858.0
2017-12-18 13:30:00,148.08,148.13,147.67,147.69,32087.0,128.3485,128.3918,127.9931,128.0105,32087.0
2017-12-18 14:00:00,147.66,147.91,147.65,147.78,26480.0,127.9845,128.2011,127.9758,128.0885,26480.0
2017-12-18 14:30:00,147.78,147.89,147.72,147.85,49406.0,128.0885,128.1838,128.0365,128.1491,49406.0
2017-12-18 15:00:00,147.88,147.9,147.6,147.73,68156.0,128.1751,128.1925,127.9325,128.0451,68156.0
2017-12-18 15:30:00,147.73,147.97,147.7,147.88,246346.0,128.0451,128.2532,128.0191,128.1751,246346.0
2017-12-19 09:30:00,148.38,149.12,147.1,147.89,245828.0,128.6085,129.2499,127.4991,128.1838,245828.0
2017-12-19 10:00:00,147.9,148.11,147.44,147.89,83083.0,128.1925,128.3745,127.7938,128.1838,83083.0
2017-12-19 10:30:00,147.86,148.3,147.74,147.96,60023.0,128.1578,128.5392,128.0538,128.2445,60023.0
2017-12-19 11:00:00,147.92,148.28,147.77,147.77,32345.0,128.2098,128.5218,128.0798,128.0798,32345.0
2017-12-19 11:30:00,147.83,148.36,147.77,147.8,82693.0,128.1318,128.5912,128.0798,128.1058,82693.0
2017-12-19 12:00:00,147.78,148.28,147.75,147.76,34465.0,128.0885,128.5218,128.0625,128.0711,34465.0
2017-12-19 12:30:00,147.78,147.88,147.56,147.74,34563.0,128.0885,128.1751,127.8978,128.0538,34563.0
2017-12-19 13:00:00,147.77,148.32,147.77,147.97,25868.0,128.0798,128.5565,128.0798,128.2532,25868.0
2017-12-19 13:30:00,147.98,148.14,147.74,147.84,35145.0,128.2618,128.4005,128.0538,128.1405,35145.0
2017-12-19 14:00:00,147.86,148.17,147.77,148.14,64786.0,128.1578,128.4265,128.0798,128.4005,64786.0
2017-12-19 14:30:00,148.12,148.25,147.91,147.97,35577.0,128.3832,128.4958,128.2011,128.2532,35577.0
2017-12-19 15:00:00,147.98,148.04,147.82,147.94,50956.0,128.2618,128.3138,128.1231,128.2271,50956.0
2017-12-19 15:30:00,147.95,148.03,147.55,147.62,184737.0,128.2358,128.3052,127.8891,127.9498,184737.0
2017-12-20 09:30:00,147.83,148.09,146.7,147.22,123384.0,128.1318,128.3572,127.1524,127.6031,123384.0
2017-12-20 10:00:00,147.19,147.65,146.57,146.9,203276.0,127.5771,127.9758,127.0397,127.3257,203276.0
2017-12-20 10:30:00,146.92,146.96,145.73,145.94,96421.0,127.3431,127.3777,126.3116,126.4936,96421.0
2017-12-20 11:00:00,145.94,146.24,145.89,146.09,91723.0,126.4936,126.7537,126.4503,126.6237,91723.0
2017-12-20 11:30:00,146.16,146.22,145.77,145.91,62444.0,126.6843,126.7363,126.3463,126.4676,62444.0
2017-12-20 12:00:00,145.94,146.22,145.79,146.09,50147.0,126.4936,126.7363,126.3636,126.6237,50147.0
2017-12-20 12:30:00,146.14,146.35,146.04,146.19,38354.0,126.667,126.849,126.5803,126.7103,38354.0
2017-12-20 13:00:00,146.19,146.33,146.09,146.17,31185.0,126.7103,126.8317,126.6237,126.693,31185.0
2017-12-20 13:30:00,146.15,146.32,146.1,146.2,81814.0,126.6757,126.823,126.6323,126.719,81814.0
2017-12-20 14:00:00,146.22,146.5,146.18,146.36,52681.0,126.7363,126.979,126.7017,126.8577,52681.0
2017-12-20 14:30:00,146.4,146.41,145.88,146.03,68162.0,126.8924,126.901,126.4416,126.5717,68162.0
2017-12-20 15:00:00,146.03,146.2,145.98,146.06,61670.0,126.5717,126.719,126.5283,126.5977,61670.0
2017-12-20 15:30:00,146.06,146.13,145.91,145.95,164692.0,126.5977,126.6583,126.4676,126.5023,164692.0
2017-12-21 09:30:00,146.76,146.95,146.11,146.3,63495.0,127.2044,127.3691,126.641,126.8057,63495.0
2017-12-21 10:00:00,146.21,146.62,146.0,146.0,45039.0,126.7277,127.083,126.5457,126.5457,45039.0
2017-12-21 10:30:00,146.02,146.4,145.91,145.96,29332.0,126.563,126.8924,126.4676,126.511,29332.0
2017-12-21 11:00:00,145.92,145.93,145.5,145.58,62513.0,126.4763,126.485,126.1123,126.1816,62513.0
2017-12-21 11:30:00,145.54,145.59,145.1,145.14,43251.0,126.1469,126.1903,125.7656,125.8002,43251.0
2017-12-21 12:00:00,145.11,145.26,145.0,145.18,54998.0,125.7742,125.9043,125.6789,125.8349,54998.0
2017-12-21 12:30:00,145.17,145.41,145.05,145.34,112608.0,125.8262,126.0343,125.7222,125.9736,112608.0
2017-12-21 13:00:00,145.34,145.48,145.08,145.27,67343.0,125.9736,126.0949,125.7482,125.9129,67343.0
2017-12-21 13:30:00,145.27,145.36,145.19,145.2,29641.0,125.9129,125.9909,125.8436,125.8523,29641.0
2017-12-21 14:00:00,145.17,145.76,145.05,145.61,261737.0,125.8262,126.3376,125.7222,126.2076,261737.0
2017-12-21 14:30:00,145.6,145.69,145.23,145.35,72145.0,126.199,126.277,125.8783,125.9823,72145.0
2017-12-21 15:00:00,145.39,145.44,144.93,145.0,101924.0,126.0169,126.0603,125.6182,125.6789,101924.0
2017-12-21 15:30:00,145.02,145.08,144.76,145.01,195490.0,125.6962,125.7482,125.4709,125.6876,195490.0
2017-12-22 09:30:00,145.82,145.82,145.07,145.67,153775.0,126.3896,126.3896,125.7396,126.2596,153775.0
2017-12-22 10:00:00,145.76,145.8,144.69,144.69,33236.0,126.3376,126.3723,125.4102,125.4102,33236.0
2017-12-22 10:30:00,144.77,144.89,144.3,144.79,49245.0,125.4795,125.5836,125.0722,125.4969,49245.0
2017-12-22 11:00:00,144.81,144.96,144.5,144.64,44458.0,125.5142,125.6442,125.2455,125.3669,44458.0
2017-12-22 11:30:00,144.69,145.03,144.53,144.86,49948.0,125.4102,125.7049,125.2715,125.5576,49948.0
2017-12-22 12:00:00,144.87,145.19,144.87,145.12,30641.0,125.5662,125.8436,125.5662,125.7829,30641.0
2017-12-22 12:30:00,145.08,145.33,144.98,145.32,61250.0,125.7482,125.9649,125.6616,125.9563,61250.0
2017-12-22 13:00:00,145.32,145.47,145.05,145.47,20165.0,125.9563,126.0863,125.7222,126.0863,20165.0
2017-12-22 13:30:00,145.4,145.53,145.18,145.27,40760.0,126.0256,126.1383,125.8349,125.9129,40760.0
2017-12-22 14:00:00,145.23,145.45,145.12,145.33,48512.0,125.8783,126.0689,125.7829,125.9649,48512.0
2017-12-22 14:30:00,145.35,145.35,145.06,145.24,69760.0,125.9823,125.9823,125.7309,125.8869,69760.0
2017-12-22 15:00:00,145.22,145.23,145.07,145.18,41418.0,125.8696,125.8783,125.7396,125.8349,41418.0
2017-12-22 15:30:00,145.18,145.38,145.0,145.19,119582.0,125.8349,126.0083,125.6789,125.8436,119582.0
2017-12-26 09:30:00,144.89,146.27,144.89,145.76,81431.0,125.5836,126.7797,125.5836,126.3376,81431.0
2017-12-26 10:00:00,145.77,145.84,145.18,145.18,22256.0,126.3463,126.407,125.8349,125.8349,22256.0
2017-12-26 10:30:00,145.16,145.17,144.78,144.8,21224.0,125.8176,125.8262,125.4882,125.5056,21224.0
2017-12-26 11:00:00,144.85,145.16,144.77,145.15,19691.0,125.5489,125.8176,125.4795,125.8089,19691.0
2017-12-26 11:30:00,145.15,145.18,145.0,145.12,13710.0,125.8089,125.8349,125.6789,125.7829,13710.0
2017-12-26 12:00:00,145.14,145.15,144.96,144.97,39933.0,125.8002,125.8089,125.6442,125.6529,39933.0
2017-12-26 12:30:00,144.98,145.03,144.78,144.94,48065.0,125.6616,125.7049,125.4882,125.6269,48065.0
2017-12-26 13:00:00,144.8,144.89,144.6,144.64,22711.0,125.5056,125.5836,125.3322,125.3669,22711.0
2017-12-26 13:30:00,144.65,145.23,144.61,145.02,21552.0,125.3755,125.8783,125.3409,125.6962,21552.0
2017-12-26 14:00:00,145.06,145.19,145.0,145.16,32795.0,125.7309,125.8436,125.6789,125.8176,32795.0
2017-12-26 14:30:00,145.17,145.3,145.09,145.19,37704.0,125.8262,125.9389,125.7569,125.8436,37704.0
2017-12-26 15:00:00,145.2,145.26,145.11,145.13,29894.0,125.8523,125.9043,125.7742,125.7916,29894.0
2017-12-26 15:30:00,145.13,145.4,145.09,145.32,78612.0,125.7916,126.0256,125.7569,125.9563,78612.0
2017-12-27 09:30:00,145.59,146.07,145.13,145.8,81724.0,126.1903,126.6063,125.7916,126.3723,81724.0
2017-12-27 10:00:00,145.8,146.21,145.76,146.11,45727.0,126.3723,126.7277,126.3376,126.641,45727.0
2017-12-27 10:30:00,146.14,146.38,145.92,146.08,70421.0,126.667,126.875,126.4763,126.615,70421.0
2017-12-27 11:00:00,146.07,146.15,145.89,146.07,62750.0,126.6063,126.6757,126.4503,126.6063,62750.0
2017-12-27 11:30:00,146.08,146.29,145.95,146.29,74778.0,126.615,126.797,126.5023,126.797,74778.0
2017-12-27 12:00:00,146.25,146.31,145.92,145.92,63775.0,126.7623,126.8143,126.4763,126.4763,63775.0
2017-12-27 12:30:00,145.94,146.14,145.76,146.05,38794.0,126.4936,126.667,126.3376,126.589,38794.0
2017-12-27 13:00:00,146.09,146.14,145.94,145.96,22649.0,126.6237,126.667,126.4936,126.511,22649.0
2017-12-27 13:30:00,145.97,146.06,145.81,146.01,28070.0,126.5196,126.5977,126.381,126.5543,28070.0
2017-12-27 14:00:00,145.99,146.02,145.75,145.85,34573.0,126.537,126.563,126.329,126.4156,34573.0
2017-12-27 14:30:00,145.82,145.92,145.74,145.92,38176.0,126.3896,126.4763,126.3203,126.4763,38176.0
2017-12-27 15:00:00,145.9,145.97,145.85,145.87,44246.0,126.459,126.5196,126.4156,126.433,44246.0
2017-12-27 15:30:00,145.9,146.19,145.75,146.16,150251.0,126.459,126.7103,126.329,126.6843,150251.0
2017-12-28 09:30:00,145.65,146.03,145.54,145.94,75547.0,126.8555,127.1865,126.7597,127.1081,75547.0
2017-12-28 10:00:00,145.98,146.12,145.75,145.83,54888.0,127.143,127.2649,126.9426,127.0123,54888.0
2017-12-28 10:30:00,145.85,146.25,145.71,146.2,104167.0,127.0297,127.3781,126.9078,127.3346,104167.0
2017-12-28 11:00:00,146.19,146.35,145.87,146.2,63757.0,127.3259,127.4652,127.0471,127.3346,63757.0
2017-12-28 11:30:00,146.2,146.6,146.17,146.28,48760.0,127.3346,127.6829,127.3084,127.4042,48760.0
2017-12-28 12:00:00,146.28,146.62,146.27,146.54,31548.0,127.4042,127.7004,127.3955,127.6307,31548.0
2017-12-28 12:30:00,146.54,146.58,146.35,146.47,27239.0,127.6307,127.6655,127.4652,127.5697,27239.0
2017-12-28 13:00:00,146.47,146.61,146.37,146.49,40813.0,127.5697,127.6917,127.4826,127.5871,40813.0
2017-12-28 13:30:00,146.48,146.5,146.31,146.31,29079.0,127.5784,127.5959,127.4304,127.4304,29079.0
2017-12-28 14:00:00,146.3,146.32,146.08,146.21,43510.0,127.4217,127.4391,127.23,127.3433,43510.0
2017-12-28 14:30:00,146.21,146.23,145.98,146.04,56560.0,127.3433,127.3607,127.143,127.1952,56560.0
2017-12-28 15:00:00,146.06,146.1,145.85,145.96,83831.0,127.2126,127.2475,127.0297,127.1255,83831.0
2017-12-28 15:30:00,145.95,146.3,145.93,146.15,158077.0,127.1168,127.4217,127.0994,127.291,158077.0
2017-12-29 09:30:00,146.68,146.95,146.24,146.72,50797.0,127.7526,127.9878,127.3694,127.7875,50797.0
2017-12-29 10:00:00,146.77,147.0,146.29,146.94,38800.0,127.831,128.0313,127.413,127.9791,38800.0
2017-12-29 10:30:00,146.94,147.25,146.77,147.15,59613.0,127.9791,128.2491,127.831,128.162,59613.0
2017-12-29 11:00:00,146.93,147.05,146.51,146.51,77406.0,127.9704,128.0749,127.6046,127.6046,77406.0
2017-12-29 11:30:00,146.53,146.9,146.36,146.53,180434.0,127.622,127.9442,127.4739,127.622,180434.0
2017-12-29 12:00:00,146.53,146.56,146.31,146.31,50617.0,127.622,127.6481,127.4304,127.4304,50617.0
2017-12-29 12:30:00,146.28,146.41,146.12,146.18,44329.0,127.4042,127.5175,127.2649,127.3171,44329.0
2017-12-29 13:00:00,146.16,146.27,146.0,146.23,45574.0,127.2997,127.3955,127.1604,127.3607,45574.0
2017-12-29 13:30:00,146.26,146.3,146.05,146.18,39504.0,127.3868,127.4217,127.2039,127.3171,39504.0
2017-12-29 14:00:00,146.17,146.46,146.17,146.31,29238.0,127.3084,127.561,127.3084,127.4304,29238.0
2017-12-29 14:30:00,146.35,146.51,146.23,146.48,26424.0,127.4652,127.6046,127.3607,127.5784,26424.0
2017-12-29 15:00:00,146.49,146.73,146.45,146.7,58554.0,127.5871,127.7962,127.5523,127.77,58554.0
2017-12-29 15:30:00,146.72,146.74,146.17,146.23,130461.0,127.7875,127.8049,127.3084,127.3607,130461.0
2018-01-02 09:30:00,146.42,147.07,143.8,144.12,75830.0,127.5262,128.0923,125.2443,125.523,75830.0
2018-01-02 10:00:00,144.12,144.71,143.58,143.92,65373.0,125.523,126.0368,125.0526,125.3488,65373.0
2018-01-02 10:30:00,143.92,143.93,143.19,143.19,85412.0,125.3488,125.3575,124.713,124.713,85412.0
2018-01-02 11:00:00,143.16,143.46,143.0,143.04,114698.0,124.6868,124.9481,124.5475,124.5823,114698.0
2018-01-02 11:30:00,143.09,143.13,142.3,142.4,95726.0,124.6259,124.6607,123.9378,124.0249,95726.0
2018-01-02 12:00:00,142.44,142.8,142.2,142.34,82686.0,124.0597,124.3733,123.8507,123.9727,82686.0
2018-01-02 12:30:00,142.38,142.6,142.31,142.46,61297.0,124.0075,124.1991,123.9465,124.0772,61297.0
2018-01-02 13:00:00,142.45,142.56,142.33,142.38,44343.0,124.0685,124.1643,123.9639,124.0075,44343.0
2018-01-02 13:30:00,142.38,142.38,141.8,141.83,88825.0,124.0075,124.0075,123.5023,123.5285,88825.0
2018-01-02 14:00:00,141.84,141.86,141.4,141.67,112102.0,123.5372,123.5546,123.1539,123.3891,112102.0
2018-01-02 14:30:00,141.64,141.85,141.63,141.82,82045.0,123.363,123.5459,123.3543,123.5198,82045.0
2018-01-02 15:00:00,141.81,142.38,141.75,142.32,162208.0,123.511,124.0075,123.4588,123.9552,162208.0
2018-01-02 15:30:00,142.34,142.41,142.13,142.28,243582.0,123.9727,124.0336,123.7898,123.9204,243582.0
2018-01-03 09:30:00,141.91,143.12,141.79,141.97,225629.0,123.5981,124.652,123.4936,123.6504,225629.0
2018-01-03 10:00:00,141.96,143.79,141.96,143.71,227740.0,123.6417,125.2355,123.6417,125.1659,227740.0
2018-01-03 10:30:00,143.6,144.14,143.32,144.05,150237.0,125.0701,125.5404,124.8262,125.462,150237.0
2018-01-03 11:00:00,144.09,144.09,142.46,142.46,95744.0,125.4968,125.4968,124.0772,124.0772,95744.0
2018-01-03 11:30:00,142.52,142.6,141.81,142.09,129372.0,124.1294,124.1991,123.511,123.7549,129372.0
2018-01-03 12:00:00,142.14,142.55,141.76,142.43,162003.0,123.7985,124.1556,123.4675,124.051,162003.0
2018-01-03 12:30:00,142.36,142.9,142.25,142.89,44293.0,123.9901,124.4604,123.8943,124.4517,44293.0
2018-01-03 13:00:00,142.9,143.24,142.8,143.18,119106.0,124.4604,124.7565,124.3733,124.7043,119106.0
2018-01-03 13:30:00,143.19,143.31,142.89,143.02,56972.0,124.713,124.8175,124.4517,124.5649,56972.0
2018-01-03 14:00:00,143.04,143.27,142.92,143.04,67168.0,124.5823,124.7826,124.4778,124.5823,67168.0
2018-01-03 14:30:00,143.04,143.33,142.85,142.86,81919.0,124.5823,124.8349,124.4168,124.4256,81919.0
2018-01-03 15:00:00,142.88,143.12,142.87,142.95,111101.0,124.443,124.652,124.4343,124.5039,111101.0
2018-01-03 15:30:00,142.95,143.58,142.88,143.41,439781.0,124.5039,125.0526,124.443,124.9046,439781.0
2018-01-04 09:30:00,143.61,144.89,143.34,144.81,86243.0,125.0788,126.1936,124.8436,126.1239,86243.0
2018-01-04 10:00:00,144.87,145.15,144.69,145.02,93317.0,126.1762,126.4201,126.0194,126.3068,93317.0
2018-01-04 10:30:00,144.99,145.33,144.72,145.12,108857.0,126.2807,126.5768,126.0455,126.3939,108857.0
2018-01-04 11:00:00,145.21,145.26,144.24,144.31,201845.0,126.4723,126.5159,125.6275,125.6884,201845.0
2018-01-04 11:30:00,144.31,144.46,144.16,144.4,41632.0,125.6884,125.8191,125.5578,125.7668,41632.0
2018-01-04 12:00:00,144.41,144.49,144.09,144.23,27463.0,125.7755,125.8452,125.4968,125.6188,27463.0
2018-01-04 12:30:00,144.21,144.44,144.08,144.4,84001.0,125.6014,125.8017,125.4881,125.7668,84001.0
2018-01-04 13:00:00,144.37,144.63,144.2,144.61,58323.0,125.7407,125.9672,125.5926,125.9497,58323.0
2018-01-04 13:30:00,144.63,144.63,144.26,144.61,154731.0,125.9672,125.9672,125.6449,125.9497,154731.0
2018-01-04 14:00:00,144.58,144.68,144.31,144.5,46807.0,125.9236,126.0107,125.6884,125.8539,46807.0
2018-01-04 14:30:00,144.44,144.59,144.28,144.37,71991.0,125.8017,125.9323,125.6623,125.7407,71991.0
2018-01-04 15:00:00,144.37,144.47,143.98,144.11,92224.0,125.7407,125.8278,125.401,125.5143,92224.0
2018-01-04 15:30:00,144.12,144.2,143.79,143.98,187978.0,125.523,125.5926,125.2355,125.401,187978.0
2018-01-05 09:30:00,144.36,144.96,142.78,142.9,123830.0,125.732,126.2546,124.3559,124.4604,123830.0
2018-01-05 10:00:00,142.94,143.74,142.94,143.47,108753.0,124.4952,125.192,124.4952,124.9568,108753.0
2018-01-05 10:30:00,143.52,143.93,143.43,143.55,76424.0,125.0004,125.3575,124.922,125.0265,76424.0
2018-01-05 11:00:00,143.56,143.9,143.55,143.78,73642.0,125.0352,125.3314,125.0265,125.2268,73642.0
2018-01-05 11:30:00,143.7,143.77,143.52,143.63,58738.0,125.1572,125.2181,125.0004,125.0962,58738.0
2018-01-05 12:00:00,143.64,143.85,143.62,143.78,69975.0,125.1049,125.2878,125.0875,125.2268,69975.0
2018-01-05 12:30:00,143.8,144.02,143.6,143.77,98703.0,125.2443,125.4359,125.0701,125.2181,98703.0
2018-01-05 13:00:00,143.77,144.06,143.69,144.05,58981.0,125.2181,125.4707,125.1485,125.462,58981.0
2018-01-05 13:30:00,144.04,144.2,143.87,143.96,41045.0,125.4533,125.5926,125.3052,125.3836,41045.0
2018-01-05 14:00:00,143.97,144.06,143.87,144.06,47254.0,125.3923,125.4707,125.3052,125.4707,47254.0
2018-01-05 14:30:00,144.03,144.15,143.9,143.91,42068.0,125.4446,125.5491,125.3314,125.3401,42068.0
2018-01-05 15:00:00,143.91,144.14,143.89,143.93,112518.0,125.3401,125.5404,125.3226,125.3575,112518.0
2018-01-05 15:30:00,143.93,144.38,143.92,144.26,180530.0,125.3575,125.7494,125.3488,125.6449,180530.0
2018-01-08 09:30:00,143.56,143.56,142.01,142.7,148087.0,125.0352,125.0352,123.6852,124.2862,148087.0
2018-01-08 10:00:00,142.63,143.22,142.51,142.78,137415.0,124.2252,124.7391,124.1207,124.3559,137415.0
2018-01-08 10:30:00,142.82,143.13,142.75,142.81,45903.0,124.3907,124.6607,124.3297,124.382,45903.0
2018-01-08 11:00:00,142.81,143.14,142.78,142.9,61971.0,124.382,124.6694,124.3559,124.4604,61971.0
2018-01-08 11:30:00,142.87,143.16,142.87,143.1,44281.0,124.4343,124.6868,124.4343,124.6346,44281.0
2018-01-08 12:00:00,143.1,143.18,142.89,142.99,41123.0,124.6346,124.7043,124.4517,124.5388,41123.0
2018-01-08 12:30:00,142.99,143.1,142.93,143.06,105871.0,124.5388,124.6346,124.4865,124.5997,105871.0
2018-01-08 13:00:00,143.06,143.24,143.01,143.13,39206.0,124.5997,124.7565,124.5562,124.6607,39206.0
2018-01-08 13:30:00,143.12,143.41,143.09,143.32,68355.0,124.652,124.9046,124.6259,124.8262,68355.0
2018-01-08 14:00:00,143.32,143.56,143.26,143.3,70767.0,124.8262,125.0352,124.7739,124.8088,70767.0
2018-01-08 14:30:00,143.3,143.61,143.28,143.61,88032.0,124.8088,125.0788,124.7914,125.0788,88032.0
2018-01-08 15:00:00,143.6,143.74,143.33,143.36,88104.0,125.0701,125.192,124.8349,124.861,88104.0
2018-01-08 15:30:00,143.37,143.65,143.33,143.47,133160.0,124.8697,125.1136,124.8349,124.9568,133160.0
2018-01-09 09:30:00,143.74,144.78,142.86,144.78,180713.0,125.192,126.0978,124.4256,126.0978,180713.0
2018-01-09 10:00:00,144.77,145.57,144.67,145.46,160566.0,126.0891,126.7859,126.002,126.6901,160566.0
2018-01-09 10:30:00,145.53,145.77,144.99,145.1,92471.0,126.751,126.9601,126.2807,126.3765,92471.0
2018-01-09 11:00:00,145.14,145.28,144.82,145.02,60417.0,126.4113,126.5333,126.1326,126.3068,60417.0
2018-01-09 11:30:00,144.99,145.52,144.9,145.5,76607.0,126.2807,126.7423,126.2023,126.7249,76607.0
2018-01-09 12:00:00,145.41,145.61,145.34,145.51,91575.0,126.6465,126.8207,126.5855,126.7336,91575.0
2018-01-09 12:30:00,145.5,145.76,145.46,145.58,53088.0,126.7249,126.9513,126.6901,126.7946,53088.0
2018-01-09 13:00:00,145.58,146.0,145.49,145.98,64922.0,126.7946,127.1604,126.7162,127.143,64922.0
2018-01-09 13:30:00,145.99,146.22,145.77,145.86,125203.0,127.1517,127.352,126.9601,127.0384,125203.0
2018-01-09 14:00:00,145.83,145.88,145.51,145.6,132400.0,127.0123,127.0559,126.7336,126.812,132400.0
2018-01-09 14:30:00,145.6,145.83,145.6,145.64,91453.0,126.812,127.0123,126.812,126.8468,91453.0
2018-01-09 15:00:00,145.64,146.08,145.48,145.94,180908.0,126.8468,127.23,126.7075,127.1081,180908.0
2018-01-09 15:30:00,145.93,146.11,145.76,145.85,402339.0,127.0994,127.2562,126.9513,127.0297,402339.0
2018-01-10 09:30:00,145.53,145.83,145.03,145.3,96409.0,126.751,127.0123,126.3155,126.5507,96409.0
2018-01-10 10:00:00,145.35,145.78,144.97,144.97,65842.0,126.5942,126.9688,126.2633,126.2633,65842.0
2018-01-10 10:30:00,145.03,145.3,144.95,145.25,139284.0,126.3155,126.5507,126.2459,126.5072,139284.0
2018-01-10 11:00:00,145.27,145.73,145.04,145.41,67908.0,126.5246,126.9252,126.3242,126.6465,67908.0
2018-01-10 11:30:00,145.39,145.73,145.37,145.59,43918.0,126.6291,126.9252,126.6117,126.8033,43918.0
2018-01-10 12:00:00,145.56,145.63,145.17,145.26,45963.0,126.7771,126.8381,126.4375,126.5159,45963.0
2018-01-10 12:30:00,145.26,145.43,145.2,145.36,41492.0,126.5159,126.6639,126.4636,126.603,41492.0
2018-01-10 13:00:00,145.37,145.65,145.37,145.65,37600.0,126.6117,126.8555,126.6117,126.8555,37600.0
2018-01-10 13:30:00,145.63,145.71,145.47,145.51,54238.0,126.8381,126.9078,126.6988,126.7336,54238.0
2018-01-10 14:00:00,145.49,145.64,145.35,145.42,72815.0,126.7162,126.8468,126.5942,126.6552,72815.0
2018-01-10 14:30:00,145.42,145.77,145.38,145.45,80972.0,126.6552,126.9601,126.6204,126.6813,80972.0
2018-01-10 15:00:00,145.45,145.67,145.15,145.19,79201.0,126.6813,126.873,126.4201,126.4549,79201.0
2018-01-10 15:30:00,145.21,145.51,145.08,145.23,225279.0,126.4723,126.7336,126.3591,126.4897,225279.0
2018-01-11 09:30:00,145.23,145.88,145.11,145.64,59802.0,126.4897,127.0559,126.3852,126.8468,59802.0
2018-01-11 10:00:00,145.64,145.68,144.71,144.78,40851.0,126.8468,126.8817,126.0368,126.0978,40851.0
2018-01-11 10:30:00,144.78,144.79,144.28,144.57,72815.0,126.0978,126.1065,125.6623,125.9149,72815.0
2018-01-11 11:00:00,144.61,144.7,144.06,144.37,56930.0,125.9497,126.0281,125.4707,125.7407,56930.0
2018-01-11 11:30:00,144.37,144.53,144.12,144.35,45332.0,125.7407,125.8801,125.523,125.7233,45332.0
2018-01-11 12:00:00,144.34,144.55,144.17,144.28,72138.0,125.7146,125.8975,125.5665,125.6623,72138.0
2018-01-11 12:30:00,144.28,144.32,144.04,144.07,40655.0,125.6623,125.6972,125.4533,125.4794,40655.0
2018-01-11 13:00:00,144.07,144.22,143.94,144.08,52854.0,125.4794,125.6101,125.3662,125.4881,52854.0
2018-01-11 13:30:00,144.1,144.19,144.02,144.11,43391.0,125.5055,125.5839,125.4359,125.5143,43391.0
2018-01-11 14:00:00,144.09,144.19,143.93,144.08,76657.0,125.4968,125.5839,125.3575,125.4881,76657.0
2018-01-11 14:30:00,144.08,144.08,143.85,143.92,79545.0,125.4881,125.4881,125.2878,125.3488,79545.0
2018-01-11 15:00:00,143.92,144.37,143.91,144.22,125892.0,125.3488,125.7407,125.3401,125.6101,125892.0
2018-01-11 15:30:00,144.25,144.63,144.08,144.48,262220.0,125.6362,125.9672,125.4881,125.8365,262220.0
2018-01-12 09:30:00,144.7,145.0,143.67,144.0,125824.0,126.0281,126.2894,125.131,125.4184,125824.0
2018-01-12 10:00:00,144.07,144.7,143.96,144.54,85892.0,125.4794,126.0281,125.3836,125.8888,85892.0
2018-01-12 10:30:00,144.58,145.2,144.52,144.97,68559.0,125.9236,126.4636,125.8713,126.2633,68559.0
2018-01-12 11:00:00,144.93,145.0,144.49,144.64,81735.0,126.2284,126.2894,125.8452,125.9759,81735.0
2018-01-12 11:30:00,144.7,144.96,144.37,144.9,144720.0,126.0281,126.2546,125.7407,126.2023,144720.0
2018-01-12 12:00:00,144.9,145.3,144.88,145.03,34253.0,126.2023,126.5507,126.1849,126.3155,34253.0
2018-01-12 12:30:00,145.1,145.23,145.01,145.23,14087.0,126.3765,126.4897,126.2981,126.4897,14087.0
2018-01-12 13:00:00,145.26,145.3,145.03,145.11,32774.0,126.5159,126.5507,126.3155,126.3852,32774.0
2018-01-12 13:30:00,145.11,145.65,145.08,145.59,22469.0,126.3852,126.8555,126.3591,126.8033,22469.0
2018-01-12 14:00:00,145.52,145.7,145.45,145.52,30652.0,126.7423,126.8991,126.6813,126.7423,30652.0
2018-01-12 14:30:00,145.53,145.57,145.03,145.12,43749.0,126.751,126.7859,126.3155,126.3939,43749.0
2018-01-12 15:00:00,145.13,145.37,144.97,145.33,39230.0,126.4026,126.6117,126.2633,126.5768,39230.0
2018-01-12 15:30:00,145.33,145.82,145.31,145.61,142995.0,126.5768,127.0036,126.5594,126.8207,142995.0
2018-01-16 09:30:00,145.96,146.17,145.29,145.95,116538.0,127.1255,127.3084,126.542,127.1168,116538.0
2018-01-16 10:00:00,145.82,145.82,145.15,145.43,69482.0,127.0036,127.0036,126.4201,126.6639,69482.0
2018-01-16 10:30:00,145.38,145.46,144.68,145.02,93677.0,126.6204,126.6901,126.0107,126.3068,93677.0
2018-01-16 11:00:00,145.03,145.31,144.89,145.31,120920.0,126.3155,126.5594,126.1936,126.5594,120920.0
2018-01-16 11:30:00,145.31,146.07,145.31,146.05,75313.0,126.5594,127.2213,126.5594,127.2039,75313.0
2018-01-16 12:00:00,146.02,146.07,145.56,145.81,33270.0,127.1778,127.2213,126.7771,126.9949,33270.0
2018-01-16 12:30:00,145.83,146.15,145.68,146.15,54750.0,127.0123,127.291,126.8817,127.291,54750.0
2018-01-16 13:00:00,146.12,146.16,145.64,145.75,48971.0,127.2649,127.2997,126.8468,126.9426,48971.0
2018-01-16 13:30:00,145.79,145.87,145.48,145.73,43002.0,126.9775,127.0471,126.7075,126.9252,43002.0
2018-01-16 14:00:00,145.76,145.92,145.43,145.69,44540.0,126.9513,127.0907,126.6639,126.8904,44540.0
2018-01-16 14:30:00,145.7,145.85,145.36,145.55,69834.0,126.8991,127.0297,126.603,126.7684,69834.0
2018-01-16 15:00:00,145.57,145.92,145.57,145.86,87237.0,126.7859,127.0907,126.7859,127.0384,87237.0
2018-01-16 15:30:00,145.85,146.06,145.61,145.71,221181.0,127.0297,127.2126,126.8207,126.9078,221181.0
2018-01-17 09:30:00,146.52,146.52,145.78,145.91,71963.0,127.6133,127.6133,126.9688,127.082,71963.0
2018-01-17 10:00:00,145.85,146.59,145.85,146.19,84010.0,127.0297,127.6742,127.0297,127.3259,84010.0
2018-01-17 10:30:00,146.27,146.9,146.23,146.9,66430.0,127.3955,127.9442,127.3607,127.9442,66430.0
2018-01-17 11:00:00,146.84,147.19,146.74,147.03,36667.0,127.892,128.1968,127.8049,128.0575,36667.0
2018-01-17 11:30:00,146.96,147.22,146.89,147.0,48711.0,127.9965,128.2229,127.9355,128.0313,48711.0
2018-01-17 12:00:00,146.99,147.05,146.79,146.97,34693.0,128.0226,128.0749,127.8484,128.0052,34693.0
2018-01-17 12:30:00,146.95,147.38,146.74,147.28,123689.0,127.9878,128.3623,127.8049,128.2752,123689.0
2018-01-17 13:00:00,147.35,147.42,147.1,147.39,86120.0,128.3362,128.3971,128.1184,128.371,86120.0
2018-01-17 13:30:00,147.39,147.64,147.35,147.47,53067.0,128.371,128.5887,128.3362,128.4407,53067.0
2018-01-17 14:00:00,147.49,147.52,147.21,147.49,108091.0,128.4581,128.4842,128.2142,128.4581,108091.0
2018-01-17 14:30:00,147.49,147.73,147.48,147.67,132939.0,128.4581,128.6671,128.4494,128.6149,132939.0
2018-01-17 15:00:00,147.69,147.82,147.55,147.69,124660.0,128.6323,128.7455,128.5104,128.6323,124660.0
2018-01-17 15:30:00,147.7,147.75,147.39,147.52,249556.0,128.641,128.6846,128.371,128.4842,249556.0
2018-01-18 09:30:00,147.55,147.76,146.45,146.56,73804.0,128.5104,128.6933,127.5523,127.6481,73804.0
2018-01-18 10:00:00,146.62,147.38,146.56,146.88,66505.0,127.7004,128.3623,127.6481,127.9268,66505.0
2018-01-18 10:30:00,147.0,147.27,146.61,146.63,33960.0,128.0313,128.2665,127.6917,127.7091,33960.0
2018-01-18 11:00:00,146.73,146.96,146.55,146.88,31786.0,127.7962,127.9965,127.6394,127.9268,31786.0
2018-01-18 11:30:00,146.9,147.01,146.43,146.57,34302.0,127.9442,128.04,127.5349,127.6568,34302.0
2018-01-18 12:00:00,146.59,147.11,146.58,147.03,29465.0,127.6742,128.1271,127.6655,128.0575,29465.0
2018-01-18 12:30:00,147.05,147.3,146.97,147.0,128803.0,128.0749,128.2926,128.0052,128.0313,128803.0
2018-01-18 13:00:00,147.01,147.31,146.96,147.31,17145.0,128.04,128.3013,127.9965,128.3013,17145.0
2018-01-18 13:30:00,147.26,147.73,147.24,147.68,27855.0,128.2578,128.6671,128.2404,128.6236,27855.0
2018-01-18 14:00:00,147.68,148.15,147.68,148.08,44650.0,128.6236,129.0329,128.6236,128.972,44650.0
2018-01-18 14:30:00,148.13,148.31,147.82,147.93,45910.0,129.0155,129.1723,128.7455,128.8413,45910.0
2018-01-18 15:00:00,147.91,148.16,147.72,147.77,58400.0,128.8239,129.0416,128.6584,128.702,58400.0
2018-01-18 15:30:00,147.76,147.82,147.49,147.69,153231.0,128.6933,128.7455,128.4581,128.6323,153231.0
2018-01-19 09:30:00,148.01,148.1,146.95,148.04,257214.0,128.911,128.9894,127.9878,128.9371,257214.0
2018-01-19 10:00:00,147.94,148.24,147.6,148.19,53476.0,128.85,129.1113,128.5539,129.0678,53476.0
2018-01-19 10:30:00,148.18,148.21,147.23,147.34,43094.0,129.0591,129.0852,128.2317,128.3275,43094.0
2018-01-19 11:00:00,147.35,147.74,147.25,147.33,36802.0,128.3362,128.6758,128.2491,128.3188,36802.0
2018-01-19 11:30:00,147.4,147.7,147.34,147.6,32749.0,128.3797,128.641,128.3275,128.5539,32749.0
2018-01-19 12:00:00,147.65,147.78,147.5,147.78,45898.0,128.5975,128.7107,128.4668,128.7107,45898.0
2018-01-19 12:30:00,147.77,147.87,147.59,147.75,73185.0,128.702,128.7891,128.5452,128.6846,73185.0
2018-01-19 13:00:00,147.75,147.85,147.69,147.83,47063.0,128.6846,128.7717,128.6323,128.7542,47063.0
2018-01-19 13:30:00,147.78,147.85,147.58,147.67,49726.0,128.7107,128.7717,128.5365,128.6149,49726.0
2018-01-19 14:00:00,147.66,148.09,147.61,148.03,52664.0,128.6062,128.9807,128.5626,128.9284,52664.0
2018-01-19 14:30:00,148.07,148.17,147.87,147.93,56200.0,128.9633,129.0504,128.7891,128.8413,56200.0
2018-01-19 15:00:00,147.94,148.22,147.86,148.16,55745.0,128.85,129.0939,128.7804,129.0416,55745.0
2018-01-19 15:30:00,148.19,148.3,148.11,148.21,143776.0,129.0678,129.1636,128.9981,129.0852,143776.0
2018-01-22 09:30:00,148.54,149.78,148.39,149.34,119417.0,129.3726,130.4526,129.242,130.0694,119417.0
2018-01-22 10:00:00,149.38,149.82,149.22,149.51,116367.0,130.1042,130.4874,129.9649,130.2174,116367.0
2018-01-22 10:30:00,149.53,149.59,149.23,149.27,45889.0,130.2349,130.2871,129.9736,130.0084,45889.0
2018-01-22 11:00:00,149.17,149.36,148.64,149.2,71800.0,129.9213,130.0868,129.4597,129.9474,71800.0
2018-01-22 11:30:00,149.16,149.16,148.83,149.01,54498.0,129.9126,129.9126,129.6252,129.782,54498.0
2018-01-22 12:00:00,149.04,149.33,148.91,149.21,43180.0,129.8081,130.0607,129.6949,129.9562,43180.0
2018-01-22 12:30:00,149.21,149.38,149.05,149.16,41137.0,129.9562,130.1042,129.8168,129.9126,41137.0
2018-01-22 13:00:00,149.2,149.29,149.03,149.11,39859.0,129.9474,130.0258,129.7994,129.8691,39859.0
2018-01-22 13:30:00,149.09,149.42,149.08,149.29,59013.0,129.8516,130.1391,129.8429,130.0258,59013.0
2018-01-22 14:00:00,149.33,149.38,149.1,149.22,57845.0,130.0607,130.1042,129.8604,129.9649,57845.0
2018-01-22 14:30:00,149.2,149.75,149.14,149.54,87862.0,129.9474,130.4265,129.8952,130.2436,87862.0
2018-01-22 15:00:00,149.5,149.56,149.34,149.44,78511.0,130.2087,130.261,130.0694,130.1565,78511.0
2018-01-22 15:30:00,149.47,149.82,149.37,149.77,149313.0,130.1826,130.4874,130.0955,130.4439,149313.0
2018-01-23 09:30:00,149.69,152.49,149.69,151.42,493351.0,130.3742,132.8129,130.3742,131.881,493351.0
2018-01-23 10:00:00,151.44,151.79,150.37,150.58,325554.0,131.8984,132.2032,130.9665,131.1494,325554.0
2018-01-23 10:30:00,150.64,151.21,150.2,150.85,114903.0,131.2016,131.6981,130.8184,131.3845,114903.0
2018-01-23 11:00:00,150.88,151.55,150.78,151.55,187188.0,131.4107,131.9942,131.3236,131.9942,187188.0
2018-01-23 11:30:00,151.55,152.47,151.37,152.41,80133.0,131.9942,132.7955,131.8374,132.7432,80133.0
2018-01-23 12:00:00,152.38,153.25,152.38,153.05,168375.0,132.7171,133.4748,132.7171,133.3006,168375.0
2018-01-23 12:30:00,153.09,153.57,152.9,153.15,94495.0,133.3355,133.7535,133.17,133.3877,94495.0
2018-01-23 13:00:00,153.12,153.98,153.12,153.92,108253.0,133.3616,134.1106,133.3616,134.0584,108253.0
2018-01-23 13:30:00,153.92,154.19,153.74,153.89,101302.0,134.0584,134.2935,133.9016,134.0323,101302.0
2018-01-23 14:00:00,153.86,153.94,153.46,153.66,83771.0,134.0061,134.0758,133.6577,133.8319,83771.0
2018-01-23 14:30:00,153.68,153.95,153.41,153.48,145774.0,133.8494,134.0845,133.6142,133.6752,145774.0
2018-01-23 15:00:00,153.47,153.53,152.96,153.17,139063.0,133.6665,133.7187,133.2223,133.4052,139063.0
2018-01-23 15:30:00,153.2,153.53,152.94,153.26,342156.0,133.4313,133.7187,133.2048,133.4836,342156.0
2018-01-24 09:30:00,153.16,153.91,152.57,153.91,92978.0,133.3965,134.0497,132.8826,134.0497,92978.0
2018-01-24 10:00:00,153.91,154.54,153.58,153.81,137859.0,134.0497,134.5984,133.7623,133.9626,137859.0
2018-01-24 10:30:00,153.88,154.3,153.61,153.74,106418.0,134.0235,134.3894,133.7884,133.9016,106418.0
2018-01-24 11:00:00,153.74,153.97,153.29,153.57,91811.0,133.9016,134.1019,133.5097,133.7535,91811.0
2018-01-24 11:30:00,153.57,154.16,153.46,154.05,92980.0,133.7535,134.2674,133.6577,134.1716,92980.0
2018-01-24 12:00:00,154.04,154.15,153.36,153.59,45517.0,134.1629,134.2587,133.5706,133.771,45517.0
2018-01-24 12:30:00,153.58,154.17,153.56,153.92,108466.0,133.7623,134.2761,133.7448,134.0584,108466.0
2018-01-24 13:00:00,153.9,153.99,153.44,153.84,60556.0,134.041,134.1194,133.6403,133.9887,60556.0
2018-01-24 13:30:00,153.87,154.76,153.82,154.58,76513.0,134.0148,134.79,133.9713,134.6332,76513.0
2018-01-24 14:00:00,154.52,154.8,154.28,154.71,95498.0,134.581,134.8248,134.3719,134.7464,95498.0
2018-01-24 14:30:00,154.72,154.86,154.42,154.63,96392.0,134.7552,134.8771,134.4939,134.6768,96392.0
2018-01-24 15:00:00,154.67,154.98,154.49,154.95,126398.0,134.7116,134.9816,134.5548,134.9555,126398.0
2018-01-24 15:30:00,154.94,155.38,154.89,155.04,343343.0,134.9468,135.33,134.9032,135.0339,343343.0
2018-01-25 09:30:00,154.91,154.95,153.28,154.9,131917.0,134.9206,134.9555,133.501,134.9119,131917.0
2018-01-25 10:00:00,154.75,155.29,154.66,154.75,76406.0,134.7813,135.2516,134.7029,134.7813,76406.0
2018-01-25 10:30:00,154.7,154.88,154.1,154.15,179572.0,134.7377,134.8945,134.2152,134.2587,179572.0
2018-01-25 11:00:00,154.26,154.78,153.98,154.07,148424.0,134.3545,134.8074,134.1106,134.189,148424.0
2018-01-25 11:30:00,154.07,154.66,153.99,154.11,53369.0,134.189,134.7029,134.1194,134.2239,53369.0
2018-01-25 12:00:00,154.1,154.52,154.04,154.42,51935.0,134.2152,134.581,134.1629,134.4939,51935.0
2018-01-25 12:30:00,154.46,154.72,154.38,154.58,37601.0,134.5287,134.7552,134.459,134.6332,37601.0
2018-01-25 13:00:00,154.53,154.59,154.35,154.43,34306.0,134.5897,134.6419,134.4329,134.5026,34306.0
2018-01-25 13:30:00,154.42,154.96,154.38,154.74,34546.0,134.4939,134.9642,134.459,134.7726,34546.0
2018-01-25 14:00:00,154.74,154.85,154.36,154.59,57255.0,134.7726,134.8684,134.4416,134.6419,57255.0
2018-01-25 14:30:00,154.61,154.86,154.38,154.38,47559.0,134.6593,134.8771,134.459,134.459,47559.0
2018-01-25 15:00:00,154.42,154.56,154.1,154.51,79144.0,134.4939,134.6158,134.2152,134.5723,79144.0
2018-01-25 15:30:00,154.52,154.94,154.4,154.83,144091.0,134.581,134.9468,134.4764,134.851,144091.0
2018-01-26 09:30:00,154.96,155.5,154.25,154.81,38414.0,134.9642,135.4345,134.3458,134.8335,38414.0
2018-01-26 10:00:00,154.85,155.3,154.76,155.24,34502.0,134.8684,135.2603,134.79,135.2081,34502.0
2018-01-26 10:30:00,155.19,155.42,154.91,154.91,28983.0,135.1645,135.3648,134.9206,134.9206,28983.0
2018-01-26 11:00:00,154.91,155.09,154.68,154.93,23553.0,134.9206,135.0774,134.7203,134.9381,23553.0
2018-01-26 11:30:00,154.88,155.44,154.87,155.18,30538.0,134.8945,135.3822,134.8858,135.1558,30538.0
2018-01-26 12:00:00,155.22,155.35,155.11,155.17,25535.0,135.1906,135.3039,135.0948,135.1471,25535.0
2018-01-26 12:30:00,155.17,155.25,155.05,155.13,48249.0,135.1471,135.2168,135.0426,135.1122,48249.0
2018-01-26 13:00:00,155.15,155.37,155.09,155.2,28093.0,135.1297,135.3213,135.0774,135.1732,28093.0
2018-01-26 13:30:00,155.19,155.51,154.91,155.27,33611.0,135.1645,135.4432,134.9206,135.2342,33611.0
2018-01-26 14:00:00,155.26,155.47,155.11,155.37,27796.0,135.2255,135.4084,135.0948,135.3213,27796.0
2018-01-26 14:30:00,155.38,155.68,155.34,155.64,43706.0,135.33,135.5913,135.2952,135.5564,43706.0
2018-01-26 15:00:00,155.63,155.91,155.62,155.67,46101.0,135.5477,135.7916,135.539,135.5826,46101.0
2018-01-26 15:30:00,155.67,155.79,155.55,155.72,206664.0,135.5826,135.6871,135.4781,135.6261,206664.0
2018-01-29 09:30:00,155.5,155.81,154.8,155.08,75653.0,135.4345,135.7045,134.8248,135.0687,75653.0
2018-01-29 10:00:00,155.11,155.23,154.3,154.3,67923.0,135.0948,135.1993,134.3894,134.3894,67923.0
2018-01-29 10:30:00,154.35,154.38,154.02,154.18,71586.0,134.4329,134.459,134.1455,134.2848,71586.0
2018-01-29 11:00:00,154.1,154.69,153.93,154.69,51729.0,134.2152,134.729,134.0671,134.729,51729.0
2018-01-29 11:30:00,154.66,154.89,154.25,154.26,74363.0,134.7029,134.9032,134.3458,134.3545,74363.0
2018-01-29 12:00:00,154.32,154.62,154.17,154.54,38840.0,134.4068,134.6681,134.2761,134.5984,38840.0
2018-01-29 12:30:00,154.57,154.62,154.39,154.54,43763.0,134.6245,134.6681,134.4677,134.5984,43763.0
2018-01-29 13:00:00,154.49,154.56,154.3,154.49,37132.0,134.5548,134.6158,134.3894,134.5548,37132.0
2018-01-29 13:30:00,154.46,154.51,154.24,154.3,48837.0,134.5287,134.5723,134.3371,134.3894,48837.0
2018-01-29 14:00:00,154.31,154.6,154.31,154.43,26048.0,134.3981,134.6506,134.3981,134.5026,26048.0
2018-01-29 14:30:00,154.48,154.52,154.16,154.37,32900.0,134.5461,134.581,134.2674,134.4503,32900.0
2018-01-29 15:00:00,154.41,154.71,154.33,154.44,57105.0,134.4852,134.7464,134.4155,134.5113,57105.0
2018-01-29 15:30:00,154.46,154.48,154.08,154.15,157223.0,134.5287,134.5461,134.1977,134.2587,157223.0
2018-01-30 09:30:00,153.94,155.55,153.13,155.38,103124.0,134.0758,135.4781,133.3703,135.33,103124.0
2018-01-30 10:00:00,155.22,155.32,153.68,154.16,145674.0,135.1906,135.2777,133.8494,134.2674,145674.0
2018-01-30 10:30:00,154.2,154.44,153.35,153.74,106598.0,134.3023,134.5113,133.5619,133.9016,106598.0
2018-01-30 11:00:00,153.81,154.13,153.69,153.94,45244.0,133.9626,134.2413,133.8581,134.0758,45244.0
2018-01-30 11:30:00,153.92,154.19,153.59,153.63,61371.0,134.0584,134.2935,133.771,133.8058,61371.0
2018-01-30 12:00:00,153.66,153.8,153.32,153.59,70353.0,133.8319,133.9539,133.5358,133.771,70353.0
2018-01-30 12:30:00,153.6,153.93,153.33,153.6,73151.0,133.7797,134.0671,133.5445,133.7797,73151.0
2018-01-30 13:00:00,153.56,153.98,153.55,153.87,69919.0,133.7448,134.1106,133.7361,134.0148,69919.0
2018-01-30 13:30:00,153.87,154.3,153.75,154.27,205236.0,134.0148,134.3894,133.9103,134.3632,205236.0
2018-01-30 14:00:00,154.32,154.71,154.23,154.63,118748.0,134.4068,134.7464,134.3284,134.6768,118748.0
2018-01-30 14:30:00,154.59,154.59,154.01,154.13,82344.0,134.6419,134.6419,134.1368,134.2413,82344.0
2018-01-30 15:00:00,154.08,154.6,153.96,154.06,186730.0,134.1977,134.6506,134.0932,134.1803,186730.0
2018-01-30 15:30:00,154.05,154.39,152.93,153.09,312553.0,134.1716,134.4677,133.1961,133.3355,312553.0
2018-01-31 09:30:00,154.35,157.5,153.99,155.62,514278.0,134.4329,137.1764,134.1194,135.539,514278.0
2018-01-31 10:00:00,155.62,155.62,154.4,154.66,435907.0,135.539,135.539,134.4764,134.7029,435907.0
2018-01-31 10:30:00,154.67,154.81,153.84,154.51,116014.0,134.7116,134.8335,133.9887,134.5723,116014.0
2018-01-31 11:00:00,154.58,154.79,154.27,154.44,136236.0,134.6332,134.8161,134.3632,134.5113,136236.0
2018-01-31 11:30:00,154.53,154.82,154.38,154.58,100467.0,134.5897,134.8423,134.459,134.6332,100467.0
2018-01-31 12:00:00,154.68,155.88,154.57,155.83,181588.0,134.7203,135.7655,134.6245,135.7219,181588.0
2018-01-31 12:30:00,155.84,156.49,155.64,155.99,88116.0,135.7306,136.2968,135.5564,135.8613,88116.0
2018-01-31 13:00:00,155.95,156.0,155.56,155.72,59776.0,135.8264,135.87,135.4868,135.6261,59776.0
2018-01-31 13:30:00,155.68,156.0,155.59,155.75,104796.0,135.5913,135.87,135.5129,135.6522,104796.0
2018-01-31 14:00:00,155.71,156.0,155.43,155.69,116179.0,135.6174,135.87,135.3735,135.6,116179.0
2018-01-31 14:30:00,155.68,156.27,155.23,156.02,127650.0,135.5913,136.1051,135.1993,135.8874,127650.0
2018-01-31 15:00:00,155.93,156.07,155.17,155.74,152412.0,135.809,135.931,135.1471,135.6435,152412.0
2018-01-31 15:30:00,155.72,156.5,155.56,156.28,356241.0,135.6261,136.3055,135.4868,136.1139,356241.0
2018-02-01 09:30:00,155.84,156.9,155.02,155.76,125992.0,135.7306,136.6539,135.0164,135.661,125992.0
2018-02-01 10:00:00,155.6,155.8,154.94,155.25,106266.0,135.5216,135.6958,134.9468,135.2168,106266.0
2018-02-01 10:30:00,155.21,155.29,154.58,154.73,73645.0,135.1819,135.2516,134.6332,134.7639,73645.0
2018-02-01 11:00:00,154.83,155.47,154.82,155.2,89718.0,134.851,135.4084,134.8423,135.1732,89718.0
2018-02-01 11:30:00,155.27,156.26,155.21,156.26,37457.0,135.2342,136.0964,135.1819,136.0964,37457.0
2018-02-01 12:00:00,156.31,156.39,155.49,155.59,86711.0,136.14,136.2097,135.4258,135.5129,86711.0
2018-02-01 12:30:00,155.59,155.86,155.57,155.8,60711.0,135.5129,135.7481,135.4955,135.6958,60711.0
2018-02-01 13:00:00,155.74,156.07,155.64,156.0,64697.0,135.6435,135.931,135.5564,135.87,64697.0
2018-02-01 13:30:00,156.0,156.05,155.42,155.75,117387.0,135.87,135.9135,135.3648,135.6522,117387.0
2018-02-01 14:00:00,155.78,155.78,155.21,155.49,134688.0,135.6784,135.6784,135.1819,135.4258,134688.0
2018-02-01 14:30:00,155.53,155.76,155.41,155.7,81215.0,135.4606,135.661,135.3561,135.6087,81215.0
2018-02-01 15:00:00,155.71,155.91,155.26,155.27,135931.0,135.6174,135.7916,135.2255,135.2342,135931.0
2018-02-01 15:30:00,155.28,155.46,154.93,155.43,274762.0,135.2429,135.3997,134.9381,135.3735,274762.0
2018-02-02 09:30:00,155.05,156.22,154.99,156.08,80818.0,135.0426,136.0616,134.9903,135.9397,80818.0
2018-02-02 10:00:00,155.89,156.45,155.61,155.8,44999.0,135.7742,136.2619,135.5303,135.6958,44999.0
2018-02-02 10:30:00,155.75,156.13,155.62,155.91,43265.0,135.6522,135.9832,135.539,135.7916,43265.0
2018-02-02 11:00:00,155.91,155.92,155.3,155.3,31161.0,135.7916,135.8003,135.2603,135.2603,31161.0
2018-02-02 11:30:00,155.3,155.42,154.74,154.87,50549.0,135.2603,135.3648,134.7726,134.8858,50549.0
2018-02-02 12:00:00,154.75,155.0,154.65,154.72,40112.0,134.7813,134.999,134.6942,134.7552,40112.0
2018-02-02 12:30:00,154.75,154.81,154.47,154.62,31450.0,134.7813,134.8335,134.5374,134.6681,31450.0
2018-02-02 13:00:00,154.53,154.64,154.11,154.26,46726.0,134.5897,134.6855,134.2239,134.3545,46726.0
2018-02-02 13:30:00,154.31,154.54,154.03,154.15,30054.0,134.3981,134.5984,134.1542,134.2587,30054.0
2018-02-02 14:00:00,154.16,154.16,153.37,153.51,61028.0,134.2674,134.2674,133.5794,133.7013,61028.0
2018-02-02 14:30:00,153.51,154.07,153.38,153.53,72591.0,133.7013,134.189,133.5881,133.7187,72591.0
2018-02-02 15:00:00,153.43,154.19,153.11,153.64,68175.0,133.6316,134.2935,133.3529,133.8145,68175.0
2018-02-02 15:30:00,153.62,153.67,153.1,153.23,252088.0,133.7971,133.8406,133.3442,133.4574,252088.0
2018-02-05 09:30:00,152.99,153.66,152.05,152.24,126491.0,133.2484,133.8319,132.4297,132.5952,126491.0
2018-02-05 10:00:00,152.23,152.48,151.74,151.83,104673.0,132.5865,132.8042,132.1597,132.2381,104673.0
2018-02-05 10:30:00,151.84,152.56,151.65,152.13,69449.0,132.2468,132.8739,132.0813,132.4994,69449.0
2018-02-05 11:00:00,152.22,152.78,152.21,152.48,49752.0,132.5778,133.0655,132.569,132.8042,49752.0
2018-02-05 11:30:00,152.45,152.45,151.66,152.0,31968.0,132.7781,132.7781,132.09,132.3861,31968.0
2018-02-05 12:00:00,151.97,151.98,151.03,151.27,36023.0,132.36,132.3687,131.5413,131.7503,36023.0
2018-02-05 12:30:00,151.19,151.75,151.02,151.12,45021.0,131.6807,132.1684,131.5326,131.6197,45021.0
2018-02-05 13:00:00,151.04,151.2,150.64,150.85,61494.0,131.55,131.6894,131.2016,131.3845,61494.0
2018-02-05 13:30:00,150.82,150.98,150.32,150.84,84806.0,131.3584,131.4978,130.9229,131.3758,84806.0
2018-02-05 14:00:00,150.92,151.22,150.44,150.6,96429.0,131.4455,131.7068,131.0274,131.1668,96429.0
2018-02-05 14:30:00,150.54,150.56,149.13,149.18,107728.0,131.1145,131.132,129.8865,129.93,107728.0
2018-02-05 15:00:00,149.18,149.49,146.57,149.27,197396.0,129.93,130.2,127.6568,130.0084,197396.0
2018-02-05 15:30:00,149.34,149.45,147.26,147.35,388664.0,130.0694,130.1652,128.2578,128.3362,388664.0
2018-02-06 09:30:00,145.0,146.8,144.24,145.96,238111.0,126.2894,127.8571,125.6275,127.1255,238111.0
2018-02-06 10:00:00,146.04,146.98,144.43,144.47,151746.0,127.1952,128.0139,125.793,125.8278,151746.0
2018-02-06 10:30:00,144.6,144.75,143.22,144.26,194304.0,125.941,126.0717,124.7391,125.6449,194304.0
2018-02-06 11:00:00,144.18,144.81,142.85,142.95,187708.0,125.5752,126.1239,124.4168,124.5039,187708.0
2018-02-06 11:30:00,143.0,143.44,142.31,142.92,171940.0,124.5475,124.9307,123.9465,124.4778,171940.0
2018-02-06 12:00:00,142.93,144.2,142.67,144.2,168441.0,124.4865,125.5926,124.2601,125.5926,168441.0
2018-02-06 12:30:00,144.26,144.75,143.46,143.88,119770.0,125.6449,126.0717,124.9481,125.3139,119770.0
2018-02-06 13:00:00,143.81,143.81,142.72,143.06,92410.0,125.253,125.253,124.3036,124.5997,92410.0
2018-02-06 13:30:00,143.0,143.08,141.79,141.97,137202.0,124.5475,124.6172,123.4936,123.6504,137202.0
2018-02-06 14:00:00,141.85,142.2,141.45,142.06,117889.0,123.5459,123.8507,123.1975,123.7288,117889.0
2018-02-06 14:30:00,142.06,144.54,141.99,144.52,111441.0,123.7288,125.8888,123.6678,125.8713,111441.0
2018-02-06 15:00:00,144.57,146.16,143.5,145.53,221347.0,125.9149,127.2997,124.983,126.751,221347.0
2018-02-06 15:30:00,145.58,147.09,145.34,145.9,529925.0,126.7946,128.1097,126.5855,127.0733,529925.0
2018-02-07 09:30:00,145.6,147.81,144.89,146.41,158397.0,126.812,128.7368,126.1936,127.5175,158397.0
2018-02-07 10:00:00,146.44,148.23,146.22,147.81,244442.0,127.5436,129.1026,127.352,128.7368,244442.0
2018-02-07 10:30:00,147.85,148.4,147.26,148.12,136583.0,128.7717,129.2507,128.2578,129.0068,136583.0
2018-02-07 11:00:00,148.09,149.24,147.95,148.52,87574.0,128.9807,129.9823,128.8587,129.3552,87574.0
2018-02-07 11:30:00,148.56,149.56,148.36,149.53,90536.0,129.39,130.261,129.2158,130.2349,90536.0
2018-02-07 12:00:00,149.51,149.64,149.08,149.18,69333.0,130.2174,130.3307,129.8429,129.93,69333.0
2018-02-07 12:30:00,149.27,149.27,148.62,148.71,126804.0,130.0084,130.0084,129.4423,129.5207,126804.0
2018-02-07 13:00:00,148.8,148.92,147.4,147.73,150587.0,129.5991,129.7036,128.3797,128.6671,150587.0
2018-02-07 13:30:00,147.65,148.42,147.52,148.13,81970.0,128.5975,129.2681,128.4842,129.0155,81970.0
2018-02-07 14:00:00,148.05,148.3,147.65,148.06,123090.0,128.9458,129.1636,128.5975,128.9546,123090.0
2018-02-07 14:30:00,148.06,148.55,147.52,148.53,145612.0,128.9546,129.3813,128.4842,129.3639,145612.0
2018-02-07 15:00:00,148.52,149.05,148.31,148.86,151296.0,129.3552,129.8168,129.1723,129.6513,151296.0
2018-02-07 15:30:00,148.83,149.1,147.51,147.54,597610.0,129.6252,129.8604,128.4755,128.5017,597610.0
2018-02-08 09:30:00,147.65,148.02,146.0,146.0,121740.0,128.5975,128.9197,127.1604,127.1604,121740.0
2018-02-08 10:00:00,145.92,145.98,144.83,144.88,77396.0,127.0907,127.143,126.1413,126.1849,77396.0
2018-02-08 10:30:00,144.83,145.38,144.09,144.09,93378.0,126.1413,126.6204,125.4968,125.4968,93378.0
2018-02-08 11:00:00,144.18,145.07,144.02,144.81,70840.0,125.5752,126.3504,125.4359,126.1239,70840.0
2018-02-08 11:30:00,144.75,145.24,144.24,144.24,90125.0,126.0717,126.4984,125.6275,125.6275,90125.0
2018-02-08 12:00:00,144.31,144.64,143.53,143.63,65663.0,125.6884,125.9759,125.0091,125.0962,65663.0
2018-02-08 12:30:00,143.58,144.12,142.83,143.26,58078.0,125.0526,125.523,124.3994,124.7739,58078.0
2018-02-08 13:00:00,143.18,143.41,142.56,142.73,86050.0,124.7043,124.9046,124.1643,124.3123,86050.0
2018-02-08 13:30:00,142.66,144.12,142.53,144.1,120638.0,124.2514,125.523,124.1381,125.5055,120638.0
2018-02-08 14:00:00,144.08,144.35,143.44,143.5,146061.0,125.4881,125.7233,124.9307,124.983,146061.0
2018-02-08 14:30:00,143.38,143.53,142.79,143.08,108927.0,124.8785,125.0091,124.3646,124.6172,108927.0
2018-02-08 15:00:00,143.08,143.34,142.21,142.94,91147.0,124.6172,124.8436,123.8594,124.4952,91147.0
2018-02-08 15:30:00,142.87,142.87,140.31,140.35,367489.0,124.4343,124.4343,122.2046,122.2394,367489.0
2018-02-09 09:30:00,141.66,142.7,141.0,141.59,129396.0,123.3804,124.2862,122.8056,123.3194,129396.0
2018-02-09 10:00:00,141.59,142.18,140.78,141.61,143231.0,123.3194,123.8333,122.614,123.3369,143231.0
2018-02-09 10:30:00,141.69,141.9,140.28,141.04,129818.0,123.4065,123.5894,122.1785,122.8404,129818.0
2018-02-09 11:00:00,141.12,142.77,141.11,142.46,156004.0,122.9101,124.3472,122.9014,124.0772,156004.0
2018-02-09 11:30:00,142.44,142.77,142.29,142.55,168303.0,124.0597,124.3472,123.9291,124.1556,168303.0
2018-02-09 12:00:00,142.55,142.65,141.21,141.21,296610.0,124.1556,124.2427,122.9885,122.9885,296610.0
2018-02-09 12:30:00,141.31,142.23,141.02,142.17,118731.0,123.0756,123.8768,122.823,123.8246,118731.0
2018-02-09 13:00:00,142.19,142.19,140.6,141.02,119742.0,123.842,123.842,122.4572,122.823,119742.0
2018-02-09 13:30:00,140.96,141.97,140.09,141.41,149815.0,122.7707,123.6504,122.013,123.1627,149815.0
2018-02-09 14:00:00,141.39,143.75,141.27,143.18,277702.0,123.1452,125.2007,123.0407,124.7043,277702.0
2018-02-09 14:30:00,143.21,143.9,142.51,142.9,178454.0,124.7304,125.3314,124.1207,124.4604,178454.0
2018-02-09 15:00:00,142.89,142.95,141.71,142.72,126870.0,124.4517,124.5039,123.4239,124.3036,126870.0
2018-02-09 15:30:00,142.66,145.59,142.65,144.54,541264.0,124.2514,126.8033,124.2427,125.8888,541264.0
2018-02-12 09:30:00,144.98,146.28,142.87,142.92,176162.0,126.272,127.4042,124.4343,124.4778,176162.0
2018-02-12 10:00:00,142.98,143.82,142.48,143.11,95005.0,124.5301,125.2617,124.0946,124.6433,95005.0
2018-02-12 10:30:00,143.04,143.52,142.65,142.95,100009.0,124.5823,125.0004,124.2427,124.5039,100009.0
2018-02-12 11:00:00,142.95,143.69,142.63,143.42,57948.0,124.5039,125.1485,124.2252,124.9133,57948.0
2018-02-12 11:30:00,143.39,143.99,143.09,143.96,56932.0,124.8872,125.4097,124.6259,125.3836,56932.0
2018-02-12 12:00:00,143.93,144.66,143.71,144.32,52996.0,125.3575,125.9933,125.1659,125.6972,52996.0
2018-02-12 12:30:00,144.35,144.66,144.24,144.51,47285.0,125.7233,125.9933,125.6275,125.8626,47285.0
2018-02-12 13:00:00,144.57,144.85,144.3,144.75,39903.0,125.9149,126.1588,125.6797,126.0717,39903.0
2018-02-12 13:30:00,144.7,145.71,144.68,145.29,60070.0,126.0281,126.9078,126.0107,126.542,60070.0
2018-02-12 14:00:00,145.34,145.78,144.97,145.78,78839.0,126.5855,126.9688,126.2633,126.9688,78839.0
2018-02-12 14:30:00,145.78,145.85,145.21,145.4,106611.0,126.9688,127.0297,126.4723,126.6378,106611.0
2018-02-12 15:00:00,145.41,145.61,145.02,145.4,158117.0,126.6465,126.8207,126.3068,126.6378,158117.0
2018-02-12 15:30:00,145.4,145.52,144.38,144.6,548866.0,126.6378,126.7423,125.7494,125.941,548866.0
2018-02-13 09:30:00,143.76,144.58,143.36,143.9,113221.0,125.2094,125.9236,124.861,125.3314,113221.0
2018-02-13 10:00:00,143.92,144.62,143.79,144.29,56384.0,125.3488,125.9584,125.2355,125.671,56384.0
2018-02-13 10:30:00,144.25,144.49,143.85,144.31,61329.0,125.6362,125.8452,125.2878,125.6884,61329.0
2018-02-13 11:00:00,144.38,144.66,143.96,143.96,32800.0,125.7494,125.9933,125.3836,125.3836,32800.0
2018-02-13 11:30:00,143.99,144.23,143.84,144.09,35006.0,125.4097,125.6188,125.2791,125.4968,35006.0
2018-02-13 12:00:00,144.08,144.21,143.74,143.9,39636.0,125.4881,125.6014,125.192,125.3314,39636.0
2018-02-13 12:30:00,143.9,144.3,143.88,143.94,41345.0,125.3314,125.6797,125.3139,125.3662,41345.0
2018-02-13 13:00:00,143.85,144.58,143.85,144.5,36582.0,125.2878,125.9236,125.2878,125.8539,36582.0
2018-02-13 13:30:00,144.51,145.13,144.44,145.07,54401.0,125.8626,126.4026,125.8017,126.3504,54401.0
2018-02-13 14:00:00,145.02,145.44,144.98,145.34,51140.0,126.3068,126.6726,126.272,126.5855,51140.0
2018-02-13 14:30:00,145.34,145.36,144.7,144.9,48051.0,126.5855,126.603,126.0281,126.2023,48051.0
2018-02-13 15:00:00,144.91,145.31,144.88,145.22,100371.0,126.211,126.5594,126.1849,126.481,100371.0
2018-02-13 15:30:00,145.22,145.52,144.96,145.1,251029.0,126.481,126.7423,126.2546,126.3765,251029.0
2018-02-14 09:30:00,144.5,145.52,143.8,143.8,148641.0,125.8539,126.7423,125.2443,125.2443,148641.0
2018-02-14 10:00:00,143.9,145.12,143.9,144.6,155970.0,125.3314,126.3939,125.3314,125.941,155970.0
2018-02-14 10:30:00,144.84,145.21,144.44,145.06,91565.0,126.1501,126.4723,125.8017,126.3417,91565.0
2018-02-14 11:00:00,145.09,145.5,144.75,145.41,82521.0,126.3678,126.7249,126.0717,126.6465,82521.0
2018-02-14 11:30:00,145.42,145.54,144.82,144.82,74343.0,126.6552,126.7597,126.1326,126.1326,74343.0
2018-02-14 12:00:00,144.84,145.7,144.82,145.67,101729.0,126.1501,126.8991,126.1326,126.873,101729.0
2018-02-14 12:30:00,145.63,145.7,145.22,145.59,57082.0,126.8381,126.8991,126.481,126.8033,57082.0
2018-02-14 13:00:00,145.59,146.17,145.59,145.98,51653.0,126.8033,127.3084,126.8033,127.143,51653.0
2018-02-14 13:30:00,145.98,146.3,145.81,145.93,53773.0,127.143,127.4217,126.9949,127.0994,53773.0
2018-02-14 14:00:00,145.93,145.93,145.0,145.05,85658.0,127.0994,127.0994,126.2894,126.333,85658.0
2018-02-14 14:30:00,145.06,146.25,145.0,146.25,138944.0,126.3417,127.3781,126.2894,127.3781,138944.0
2018-02-14 15:00:00,146.25,146.94,146.25,146.77,132418.0,127.3781,127.9791,127.3781,127.831,132418.0
2018-02-14 15:30:00,146.76,147.36,146.7,147.28,293034.0,127.8223,128.3449,127.77,128.2752,293034.0
2018-02-15 09:30:00,147.72,148.58,147.24,148.1,132207.0,128.6584,129.4075,128.2404,128.9894,132207.0
2018-02-15 10:00:00,148.18,148.27,146.88,147.31,67762.0,129.0591,129.1375,127.9268,128.3013,67762.0
2018-02-15 10:30:00,147.26,148.1,147.21,147.69,99074.0,128.2578,128.9894,128.2142,128.6323,99074.0
2018-02-15 11:00:00,147.59,147.7,146.92,147.4,50700.0,128.5452,128.641,127.9617,128.3797,50700.0
2018-02-15 11:30:00,147.48,147.56,146.95,147.16,57341.0,128.4494,128.5191,127.9878,128.1707,57341.0
2018-02-15 12:00:00,147.2,147.3,147.07,147.2,37216.0,128.2055,128.2926,128.0923,128.2055,37216.0
2018-02-15 12:30:00,147.2,147.34,147.04,147.15,40525.0,128.2055,128.3275,128.0662,128.162,40525.0
2018-02-15 13:00:00,147.13,147.55,147.05,147.06,26726.0,128.1446,128.5104,128.0749,128.0836,26726.0
2018-02-15 13:30:00,147.06,147.26,146.97,147.03,176629.0,128.0836,128.2578,128.0052,128.0575,176629.0
2018-02-15 14:00:00,147.06,147.13,146.56,146.69,62559.0,128.0836,128.1446,127.6481,127.7613,62559.0
2018-02-15 14:30:00,146.67,147.29,146.63,147.03,114308.0,127.7439,128.2839,127.7091,128.0575,114308.0
2018-02-15 15:00:00,147.01,147.25,146.44,146.46,245804.0,128.04,128.2491,127.5436,127.561,245804.0
2018-02-15 15:30:00,146.48,147.1,146.28,147.09,224032.0,127.5784,128.1184,127.4042,128.1097,224032.0
2018-02-16 09:30:00,146.7,147.34,146.05,146.8,169796.0,127.77,128.3275,127.2039,127.8571,169796.0
2018-02-16 10:00:00,146.84,147.06,146.69,147.05,72613.0,127.892,128.0836,127.7613,128.0749,72613.0
2018-02-16 10:30:00,147.15,147.42,146.74,146.74,28677.0,128.162,128.3971,127.8049,127.8049,28677.0
2018-02-16 11:00:00,146.73,147.51,146.72,146.89,67083.0,127.7962,128.4755,127.7875,127.9355,67083.0
2018-02-16 11:30:00,146.93,147.8,146.91,147.72,177860.0,127.9704,128.7281,127.9529,128.6584,177860.0
2018-02-16 12:00:00,147.68,147.71,147.23,147.68,56984.0,128.6236,128.6497,128.2317,128.6236,56984.0
2018-02-16 12:30:00,147.69,148.1,147.31,147.4,70560.0,128.6323,128.9894,128.3013,128.3797,70560.0
2018-02-16 13:00:00,147.41,147.63,147.12,147.29,31212.0,128.3884,128.58,128.1358,128.2839,31212.0
2018-02-16 13:30:00,147.26,147.65,147.0,147.16,36858.0,128.2578,128.5975,128.0313,128.1707,36858.0
2018-02-16 14:00:00,147.18,147.46,146.78,147.09,55096.0,128.1881,128.432,127.8397,128.1097,55096.0
2018-02-16 14:30:00,147.09,147.28,146.94,147.23,52789.0,128.1097,128.2752,127.9791,128.2317,52789.0
2018-02-16 15:00:00,147.19,147.43,147.14,147.23,61924.0,128.1968,128.4058,128.1533,128.2317,61924.0
2018-02-16 15:30:00,147.26,147.51,146.99,147.01,137748.0,128.2578,128.4755,128.0226,128.04,137748.0
2018-02-20 09:30:00,146.89,147.66,146.41,146.66,82484.0,127.9355,128.6062,127.5175,127.7352,82484.0
2018-02-20 10:00:00,146.66,146.7,145.06,145.06,97700.0,127.7352,127.77,126.3417,126.3417,97700.0
2018-02-20 10:30:00,145.01,145.74,144.92,144.93,57464.0,126.2981,126.9339,126.2197,126.2284,57464.0
2018-02-20 11:00:00,144.92,145.35,144.54,145.35,69346.0,126.2197,126.5942,125.8888,126.5942,69346.0
2018-02-20 11:30:00,145.34,145.87,145.05,145.63,39706.0,126.5855,127.0471,126.333,126.8381,39706.0
2018-02-20 12:00:00,145.61,146.03,145.61,146.02,34429.0,126.8207,127.1865,126.8207,127.1778,34429.0
2018-02-20 12:30:00,146.02,146.12,145.49,145.87,67347.0,127.1778,127.2649,126.7162,127.0471,67347.0
2018-02-20 13:00:00,145.8,145.95,145.51,145.75,34310.0,126.9862,127.1168,126.7336,126.9426,34310.0
2018-02-20 13:30:00,145.74,146.11,145.7,145.94,49023.0,126.9339,127.2562,126.8991,127.1081,49023.0
2018-02-20 14:00:00,145.95,145.99,145.61,145.79,48401.0,127.1168,127.1517,126.8207,126.9775,48401.0
2018-02-20 14:30:00,145.79,145.93,145.62,145.62,33625.0,126.9775,127.0994,126.8294,126.8294,33625.0
2018-02-20 15:00:00,145.63,145.81,145.19,145.42,80010.0,126.8381,126.9949,126.4549,126.6552,80010.0
2018-02-20 15:30:00,145.41,145.64,145.06,145.39,206215.0,126.6465,126.8468,126.3417,126.6291,206215.0
2018-02-21 09:30:00,145.53,146.74,145.38,145.64,67494.0,126.751,127.8049,126.6204,126.8468,67494.0
2018-02-21 10:00:00,145.64,146.23,145.25,145.78,94643.0,126.8468,127.3607,126.5072,126.9688,94643.0
2018-02-21 10:30:00,145.75,146.22,145.68,145.77,62936.0,126.9426,127.352,126.8817,126.9601,62936.0
2018-02-21 11:00:00,145.8,146.02,145.14,145.75,63136.0,126.9862,127.1778,126.4113,126.9426,63136.0
2018-02-21 11:30:00,145.73,145.76,144.99,145.07,78176.0,126.9252,126.9513,126.2807,126.3504,78176.0
2018-02-21 12:00:00,145.06,145.16,144.79,145.0,73771.0,126.3417,126.4288,126.1065,126.2894,73771.0
2018-02-21 12:30:00,145.0,145.39,144.9,145.39,66448.0,126.2894,126.6291,126.2023,126.6291,66448.0
2018-02-21 13:00:00,145.4,145.7,145.36,145.46,38532.0,126.6378,126.8991,126.603,126.6901,38532.0
2018-02-21 13:30:00,145.42,145.55,145.26,145.26,37638.0,126.6552,126.7684,126.5159,126.5159,37638.0
2018-02-21 14:00:00,145.21,146.0,145.17,145.65,93362.0,126.4723,127.1604,126.4375,126.8555,93362.0
2018-02-21 14:30:00,145.67,145.85,145.22,145.4,84649.0,126.873,127.0297,126.481,126.6378,84649.0
2018-02-21 15:00:00,145.36,145.37,144.55,144.9,70853.0,126.603,126.6117,125.8975,126.2023,70853.0
2018-02-21 15:30:00,144.93,145.21,143.67,143.72,278361.0,126.2284,126.4723,125.131,125.1746,278361.0
2018-02-22 09:30:00,144.0,145.29,143.7,144.21,79630.0,125.4184,126.542,125.1572,125.6014,79630.0
2018-02-22 10:00:00,144.15,144.47,143.94,143.94,112939.0,125.5491,125.8278,125.3662,125.3662,112939.0
2018-02-22 10:30:00,144.0,144.39,143.76,143.96,82333.0,125.4184,125.7581,125.2094,125.3836,82333.0
2018-02-22 11:00:00,144.03,144.2,143.93,144.06,200616.0,125.4446,125.5926,125.3575,125.4707,200616.0
2018-02-22 11:30:00,144.05,144.42,143.85,144.36,63644.0,125.462,125.7843,125.2878,125.732,63644.0
2018-02-22 12:00:00,144.36,144.68,144.34,144.41,71762.0,125.732,126.0107,125.7146,125.7755,71762.0
2018-02-22 12:30:00,144.37,144.59,144.19,144.35,64220.0,125.7407,125.9323,125.5839,125.7233,64220.0
2018-02-22 13:00:00,144.39,144.61,144.08,144.36,144656.0,125.7581,125.9497,125.4881,125.732,144656.0
2018-02-22 13:30:00,144.39,144.44,143.75,143.95,79902.0,125.7581,125.8017,125.2007,125.3749,79902.0
2018-02-22 14:00:00,143.93,144.14,143.53,143.61,115282.0,125.3575,125.5404,125.0091,125.0788,115282.0
2018-02-22 14:30:00,143.6,143.69,142.92,142.94,95428.0,125.0701,125.1485,124.4778,124.4952,95428.0
2018-02-22 15:00:00,142.9,143.55,142.72,143.27,83812.0,124.4604,125.0265,124.3036,124.7826,83812.0
2018-02-22 15:30:00,143.26,143.48,142.74,143.07,317887.0,124.7739,124.9655,124.321,124.6085,317887.0
2018-02-23 09:30:00,143.28,143.65,142.19,143.19,98500.0,124.7914,125.1136,123.842,124.713,98500.0
2018-02-23 10:00:00,143.23,143.88,143.16,143.46,52821.0,124.7478,125.3139,124.6868,124.9481,52821.0
2018-02-23 10:30:00,143.49,143.86,143.41,143.55,32887.0,124.9743,125.2965,124.9046,125.0265,32887.0
2018-02-23 11:00:00,143.5,143.84,143.24,143.58,43911.0,124.983,125.2791,124.7565,125.0526,43911.0
2018-02-23 11:30:00,143.63,143.83,143.46,143.56,55189.0,125.0962,125.2704,124.9481,125.0352,55189.0
2018-02-23 12:00:00,143.58,143.73,143.24,143.25,34896.0,125.0526,125.1833,124.7565,124.7652,34896.0
2018-02-23 12:30:00,143.23,143.36,143.1,143.14,33725.0,124.7478,124.861,124.6346,124.6694,33725.0
2018-02-23 13:00:00,143.13,143.28,142.91,143.17,41414.0,124.6607,124.7914,124.4691,124.6956,41414.0
2018-02-23 13:30:00,143.17,143.57,143.13,143.25,35238.0,124.6956,125.0439,124.6607,124.7652,35238.0
2018-02-23 14:00:00,143.28,143.28,142.85,143.1,46785.0,124.7914,124.7914,124.4168,124.6346,46785.0
2018-02-23 14:30:00,143.12,143.31,142.9,143.28,31905.0,124.652,124.8175,124.4604,124.7914,31905.0
2018-02-23 15:00:00,143.31,143.64,143.29,143.53,126827.0,124.8175,125.1049,124.8001,125.0091,126827.0
2018-02-23 15:30:00,143.54,144.01,143.48,144.01,148615.0,125.0178,125.4272,124.9655,125.4272,148615.0
2018-02-26 09:30:00,144.19,145.76,144.11,145.25,115387.0,125.5839,126.9513,125.5143,126.5072,115387.0
2018-02-26 10:00:00,145.2,145.31,144.39,144.58,38308.0,126.4636,126.5594,125.7581,125.9236,38308.0
2018-02-26 10:30:00,144.59,144.92,144.36,144.62,77276.0,125.9323,126.2197,125.732,125.9584,77276.0
2018-02-26 11:00:00,144.65,145.45,144.61,145.27,113679.0,125.9846,126.6813,125.9497,126.5246,113679.0
2018-02-26 11:30:00,145.27,145.57,145.06,145.31,64965.0,126.5246,126.7859,126.3417,126.5594,64965.0
2018-02-26 12:00:00,145.37,146.13,145.34,146.13,46501.0,126.6117,127.2736,126.5855,127.2736,46501.0
2018-02-26 12:30:00,146.11,146.56,145.95,146.36,132526.0,127.2562,127.6481,127.1168,127.4739,132526.0
2018-02-26 13:00:00,146.4,146.65,146.35,146.55,35188.0,127.5088,127.7265,127.4652,127.6394,35188.0
2018-02-26 13:30:00,146.55,146.62,146.22,146.51,33988.0,127.6394,127.7004,127.352,127.6046,33988.0
2018-02-26 14:00:00,146.5,146.53,145.92,145.93,70970.0,127.5959,127.622,127.0907,127.0994,70970.0
2018-02-26 14:30:00,145.9,146.13,145.88,145.95,66006.0,127.0733,127.2736,127.0559,127.1168,66006.0
2018-02-26 15:00:00,145.95,146.31,145.94,146.12,157325.0,127.1168,127.4304,127.1081,127.2649,157325.0
2018-02-26 15:30:00,146.09,146.17,145.82,146.16,249597.0,127.2388,127.3084,127.0036,127.2997,249597.0
2018-02-27 09:30:00,146.11,146.58,145.39,145.95,74930.0,127.2562,127.6655,126.6291,127.1168,74930.0
2018-02-27 10:00:00,145.96,146.35,145.65,146.0,72958.0,127.1255,127.4652,126.8555,127.1604,72958.0
2018-02-27 10:30:00,146.08,146.2,145.36,145.6,63616.0,127.23,127.3346,126.603,126.812,63616.0
2018-02-27 11:00:00,145.6,146.26,145.6,146.08,46795.0,126.812,127.3868,126.812,127.23,46795.0
2018-02-27 11:30:00,146.05,146.14,145.18,145.32,43918.0,127.2039,127.2823,126.4462,126.5681,43918.0
2018-02-27 12:00:00,145.3,145.47,144.64,144.85,60350.0,126.5507,126.6988,125.9759,126.1588,60350.0
2018-02-27 12:30:00,144.8,145.49,144.79,145.47,54592.0,126.1152,126.7162,126.1065,126.6988,54592.0
2018-02-27 13:00:00,145.47,145.57,145.21,145.36,44541.0,126.6988,126.7859,126.4723,126.603,44541.0
2018-02-27 13:30:00,145.34,145.35,144.92,145.08,45827.0,126.5855,126.5942,126.2197,126.3591,45827.0
2018-02-27 14:00:00,145.11,145.16,144.74,145.05,67218.0,126.3852,126.4288,126.063,126.333,67218.0
2018-02-27 14:30:00,145.03,145.3,144.89,144.98,146554.0,126.3155,126.5507,126.1936,126.272,146554.0
2018-02-27 15:00:00,144.98,145.27,144.8,145.26,84982.0,126.272,126.5246,126.1152,126.5159,84982.0
2018-02-27 15:30:00,145.27,145.32,144.2,144.22,298770.0,126.5246,126.5681,125.5926,125.6101,298770.0
2018-02-28 09:30:00,144.68,145.67,144.33,145.48,82846.0,126.0107,126.873,125.7059,126.7075,82846.0
2018-02-28 10:00:00,145.53,145.57,144.35,144.51,58642.0,126.751,126.7859,125.7233,125.8626,58642.0
2018-02-28 10:30:00,144.54,144.73,143.61,143.93,34315.0,125.8888,126.0543,125.0788,125.3575,34315.0
2018-02-28 11:00:00,143.98,144.21,143.53,143.97,41291.0,125.401,125.6014,125.0091,125.3923,41291.0
2018-02-28 11:30:00,143.97,144.1,143.6,144.01,35753.0,125.3923,125.5055,125.0701,125.4272,35753.0
2018-02-28 12:00:00,144.09,144.39,143.88,143.88,27042.0,125.4968,125.7581,125.3139,125.3139,27042.0
2018-02-28 12:30:00,143.87,144.56,143.86,144.32,18728.0,125.3052,125.9062,125.2965,125.6972,18728.0
2018-02-28 13:00:00,144.26,144.46,144.15,144.38,28950.0,125.6449,125.8191,125.5491,125.7494,28950.0
2018-02-28 13:30:00,144.34,144.51,143.95,144.2,35626.0,125.7146,125.8626,125.3749,125.5926,35626.0
2018-02-28 14:00:00,144.22,144.6,144.19,144.47,28822.0,125.6101,125.941,125.5839,125.8278,28822.0
2018-02-28 14:30:00,144.49,144.49,143.4,143.45,38011.0,125.8452,125.8452,124.8959,124.9394,38011.0
2018-02-28 15:00:00,143.51,143.59,142.66,142.91,49988.0,124.9917,125.0614,124.2514,124.4691,49988.0
2018-02-28 15:30:00,142.96,143.06,141.83,141.84,196489.0,124.5126,124.5997,123.5285,123.5372,196489.0
2018-03-01 09:30:00,142.03,142.95,141.65,142.03,54230.0,123.7027,124.5039,123.3717,123.7027,54230.0
2018-03-01 10:00:00,141.82,143.03,141.65,142.94,55864.0,123.5198,124.5736,123.3717,124.4952,55864.0
2018-03-01 10:30:00,142.97,143.35,142.37,142.39,40192.0,124.5214,124.8523,123.9988,124.0162,40192.0
2018-03-01 11:00:00,142.44,142.6,141.9,142.13,36454.0,124.0597,124.1991,123.5894,123.7898,36454.0
2018-03-01 11:30:00,142.18,142.43,141.78,142.08,30874.0,123.8333,124.051,123.4849,123.7462,30874.0
2018-03-01 12:00:00,142.14,142.14,141.26,141.49,32687.0,123.7985,123.7985,123.032,123.2323,32687.0
2018-03-01 12:30:00,141.46,141.78,141.1,141.47,29989.0,123.2062,123.4849,122.8927,123.2149,29989.0
2018-03-01 13:00:00,141.42,141.43,140.55,141.26,51525.0,123.1714,123.1801,122.4136,123.032,51525.0
2018-03-01 13:30:00,141.3,141.43,140.64,140.77,92747.0,123.0669,123.1801,122.492,122.6052,92747.0
2018-03-01 14:00:00,140.74,140.94,140.01,140.27,70631.0,122.5791,122.7533,121.9433,122.1698,70631.0
2018-03-01 14:30:00,140.27,140.31,139.35,139.51,83320.0,122.1698,122.2046,121.3685,121.5078,83320.0
2018-03-01 15:00:00,139.43,140.73,139.18,140.32,58407.0,121.4382,122.5704,121.2204,122.2133,58407.0
2018-03-01 15:30:00,140.4,140.5,139.41,139.81,247818.0,122.283,122.3701,121.4207,121.7691,247818.0
2018-03-02 09:30:00,139.04,139.99,137.49,137.77,181987.0,121.0985,121.9259,119.7485,119.9924,181987.0
2018-03-02 10:00:00,137.78,138.38,137.56,138.25,128692.0,120.0011,120.5236,119.8095,120.4104,128692.0
2018-03-02 10:30:00,138.28,138.81,138.18,138.31,74184.0,120.4365,120.8982,120.3495,120.4627,74184.0
2018-03-02 11:00:00,138.23,138.49,137.7,138.3,64083.0,120.393,120.6195,119.9314,120.454,64083.0
2018-03-02 11:30:00,138.33,139.11,138.11,139.11,61530.0,120.4801,121.1594,120.2885,121.1594,61530.0
2018-03-02 12:00:00,139.0,139.12,138.54,138.92,56242.0,121.0636,121.1682,120.663,120.994,56242.0
2018-03-02 12:30:00,138.91,139.33,138.76,139.11,43890.0,120.9853,121.3511,120.8546,121.1594,43890.0
2018-03-02 13:00:00,139.08,139.08,138.47,138.94,41032.0,121.1333,121.1333,120.602,121.0114,41032.0
2018-03-02 13:30:00,138.91,139.19,138.51,138.64,69548.0,120.9853,121.2291,120.6369,120.7501,69548.0
2018-03-02 14:00:00,138.67,138.83,138.35,138.5,48952.0,120.7762,120.9156,120.4975,120.6282,48952.0
2018-03-02 14:30:00,138.47,138.92,138.24,138.87,65124.0,120.602,120.994,120.4017,120.9504,65124.0
2018-03-02 15:00:00,138.87,139.01,138.33,138.96,151170.0,120.9504,121.0724,120.4801,121.0288,151170.0
2018-03-02 15:30:00,138.94,140.02,138.93,139.86,365858.0,121.0114,121.952,121.0027,121.8127,365858.0
2018-03-05 09:30:00,139.51,141.77,139.11,141.0,225472.0,121.5078,123.4762,121.1594,122.8056,225472.0
2018-03-05 10:00:00,141.03,141.19,140.44,141.19,60741.0,122.8317,122.971,122.3178,122.971,60741.0
2018-03-05 10:30:00,141.1,141.33,140.67,141.08,34840.0,122.8927,123.093,122.5181,122.8752,34840.0
2018-03-05 11:00:00,141.1,141.77,141.01,141.68,76076.0,122.8927,123.4762,122.8143,123.3978,76076.0
2018-03-05 11:30:00,141.68,141.9,141.27,141.73,52363.0,123.3978,123.5894,123.0407,123.4414,52363.0
2018-03-05 12:00:00,141.68,141.95,141.35,141.6,32054.0,123.3978,123.633,123.1104,123.3281,32054.0
2018-03-05 12:30:00,141.68,141.75,141.4,141.69,28256.0,123.3978,123.4588,123.1539,123.4065,28256.0
2018-03-05 13:00:00,141.68,142.04,141.66,141.81,44182.0,123.3978,123.7114,123.3804,123.511,44182.0
2018-03-05 13:30:00,141.8,141.83,141.5,141.63,56128.0,123.5023,123.5285,123.241,123.3543,56128.0
2018-03-05 14:00:00,141.67,141.76,141.26,141.61,27077.0,123.3891,123.4675,123.032,123.3369,27077.0
2018-03-05 14:30:00,141.73,142.18,141.56,142.15,34761.0,123.4414,123.8333,123.2933,123.8072,34761.0
2018-03-05 15:00:00,142.16,142.48,141.76,141.83,58165.0,123.8159,124.0946,123.4675,123.5285,58165.0
2018-03-05 15:30:00,141.8,142.1,141.52,141.56,240435.0,123.5023,123.7636,123.2585,123.2933,240435.0
2018-03-06 09:30:00,141.75,142.22,140.79,140.88,151168.0,123.4588,123.8681,122.6227,122.701,151168.0
2018-03-06 10:00:00,140.93,141.3,140.4,141.3,60055.0,122.7446,123.0669,122.283,123.0669,60055.0
2018-03-06 10:30:00,141.29,141.33,140.64,140.89,27150.0,123.0581,123.093,122.492,122.7098,27150.0
2018-03-06 11:00:00,140.75,141.22,140.58,141.16,57531.0,122.5878,122.9972,122.4398,122.9449,57531.0
2018-03-06 11:30:00,141.13,141.17,140.8,141.1,34531.0,122.9188,122.9536,122.6314,122.8927,34531.0
2018-03-06 12:00:00,141.13,141.15,140.69,140.69,33284.0,122.9188,122.9362,122.5356,122.5356,33284.0
2018-03-06 12:30:00,140.69,141.88,140.68,141.88,30792.0,122.5356,123.572,122.5269,123.572,30792.0
2018-03-06 13:00:00,141.93,142.09,141.65,141.75,27234.0,123.6156,123.7549,123.3717,123.4588,27234.0
2018-03-06 13:30:00,141.81,141.81,141.45,141.54,28551.0,123.511,123.511,123.1975,123.2759,28551.0
2018-03-06 14:00:00,141.55,141.69,141.48,141.61,28774.0,123.2846,123.4065,123.2236,123.3369,28774.0
2018-03-06 14:30:00,141.56,142.2,141.56,142.03,56226.0,123.2933,123.8507,123.2933,123.7027,56226.0
2018-03-06 15:00:00,141.97,142.03,141.7,141.96,40802.0,123.6504,123.7027,123.4152,123.6417,40802.0
2018-03-06 15:30:00,141.95,142.04,141.59,141.88,122759.0,123.633,123.7114,123.3194,123.572,122759.0
2018-03-07 09:30:00,140.8,140.8,139.91,140.39,98549.0,122.6314,122.6314,121.8562,122.2743,98549.0
2018-03-07 10:00:00,140.41,140.97,140.35,140.85,78119.0,122.2917,122.7794,122.2394,122.6749,78119.0
2018-03-07 10:30:00,140.77,140.98,140.47,140.93,39582.0,122.6052,122.7881,122.344,122.7446,39582.0
2018-03-07 11:00:00,140.96,141.0,140.62,140.89,52744.0,122.7707,122.8056,122.4746,122.7098,52744.0
2018-03-07 11:30:00,140.91,141.14,140.61,140.61,115915.0,122.7272,122.9275,122.4659,122.4659,115915.0
2018-03-07 12:00:00,140.67,140.84,139.99,140.12,69480.0,122.5181,122.6662,121.9259,122.0391,69480.0
2018-03-07 12:30:00,140.09,140.36,139.71,139.72,46004.0,122.013,122.2481,121.682,121.6907,46004.0
2018-03-07 13:00:00,139.71,139.84,139.57,139.84,43658.0,121.682,121.7952,121.5601,121.7952,43658.0
2018-03-07 13:30:00,139.87,140.13,139.75,139.99,33558.0,121.8214,122.0478,121.7169,121.9259,33558.0
2018-03-07 14:00:00,139.97,140.16,139.82,139.98,52223.0,121.9085,122.074,121.7778,121.9172,52223.0
2018-03-07 14:30:00,140.01,140.45,139.94,140.01,54624.0,121.9433,122.3265,121.8823,121.9433,54624.0
2018-03-07 15:00:00,140.03,140.72,139.97,140.57,86384.0,121.9607,122.5617,121.9085,122.4311,86384.0
2018-03-07 15:30:00,140.59,141.07,140.57,140.65,209119.0,122.4485,122.8665,122.4311,122.5007,209119.0
2018-03-08 09:30:00,140.76,141.36,140.53,140.87,45193.0,122.5965,123.1191,122.3962,122.6923,45193.0
2018-03-08 10:00:00,140.88,141.08,140.56,140.56,51637.0,122.701,122.8752,122.4223,122.4223,51637.0
2018-03-08 10:30:00,140.47,140.96,140.22,140.92,27382.0,122.344,122.7707,122.1262,122.7359,27382.0
2018-03-08 11:00:00,140.85,141.18,140.81,140.89,30537.0,122.6749,122.9623,122.6401,122.7098,30537.0
2018-03-08 11:30:00,140.9,141.22,140.72,141.18,23660.0,122.7185,122.9972,122.5617,122.9623,23660.0
2018-03-08 12:00:00,141.17,141.2,140.72,140.85,14540.0,122.9536,122.9798,122.5617,122.6749,14540.0
2018-03-08 12:30:00,140.89,140.98,140.65,140.88,29471.0,122.7098,122.7881,122.5007,122.701,29471.0
2018-03-08 13:00:00,140.87,141.2,140.86,141.03,18637.0,122.6923,122.9798,122.6836,122.8317,18637.0
2018-03-08 13:30:00,140.99,141.4,140.97,141.36,30486.0,122.7969,123.1539,122.7794,123.1191,30486.0
2018-03-08 14:00:00,141.37,141.4,141.09,141.2,46900.0,123.1278,123.1539,122.884,122.9798,46900.0
2018-03-08 14:30:00,141.17,141.82,141.08,141.8,52918.0,122.9536,123.5198,122.8752,123.5023,52918.0
2018-03-08 15:00:00,141.8,142.33,141.8,142.02,70091.0,123.5023,123.9639,123.5023,123.6939,70091.0
2018-03-08 15:30:00,142.01,142.09,141.51,141.89,337217.0,123.6852,123.7549,123.2498,123.5807,337217.0
2018-03-09 09:30:00,142.73,142.73,141.18,141.96,68319.0,124.3123,124.3123,122.9623,123.6417,68319.0
2018-03-09 10:00:00,141.98,142.28,141.71,142.05,90692.0,123.6591,123.9204,123.4239,123.7201,90692.0
2018-03-09 10:30:00,142.13,142.89,142.11,142.37,92642.0,123.7898,124.4517,123.7723,123.9988,92642.0
2018-03-09 11:00:00,142.36,142.69,142.2,142.44,47032.0,123.9901,124.2775,123.8507,124.0597,47032.0
2018-03-09 11:30:00,142.45,142.71,142.38,142.63,33136.0,124.0685,124.2949,124.0075,124.2252,33136.0
2018-03-09 12:00:00,142.63,143.11,142.63,142.99,57638.0,124.2252,124.6433,124.2252,124.5388,57638.0
2018-03-09 12:30:00,142.99,143.53,142.93,143.21,124660.0,124.5388,125.0091,124.4865,124.7304,124660.0
2018-03-09 13:00:00,143.22,143.73,143.22,143.6,34759.0,124.7391,125.1833,124.7391,125.0701,34759.0
2018-03-09 13:30:00,143.64,143.72,143.39,143.45,52150.0,125.1049,125.1746,124.8872,124.9394,52150.0
2018-03-09 14:00:00,143.46,143.78,143.45,143.56,69897.0,124.9481,125.2268,124.9394,125.0352,69897.0
2018-03-09 14:30:00,143.62,143.84,143.53,143.73,45438.0,125.0875,125.2791,125.0091,125.1833,45438.0
2018-03-09 15:00:00,143.72,143.88,143.55,143.69,94562.0,125.1746,125.3139,125.0265,125.1485,94562.0
2018-03-09 15:30:00,143.76,143.99,143.51,143.97,255176.0,125.2094,125.4097,124.9917,125.3923,255176.0
2018-03-12 09:30:00,144.19,145.08,143.69,144.56,83853.0,125.5839,126.3591,125.1485,125.9062,83853.0
2018-03-12 10:00:00,144.62,144.81,144.01,144.29,54534.0,125.9584,126.1239,125.4272,125.671,54534.0
2018-03-12 10:30:00,144.22,144.52,143.84,143.84,41479.0,125.6101,125.8713,125.2791,125.2791,41479.0
2018-03-12 11:00:00,143.79,143.88,143.43,143.63,37339.0,125.2355,125.3139,124.922,125.0962,37339.0
2018-03-12 11:30:00,143.62,144.12,143.62,143.76,28706.0,125.0875,125.523,125.0875,125.2094,28706.0
2018-03-12 12:00:00,143.72,143.8,143.5,143.5,18662.0,125.1746,125.2443,124.983,124.983,18662.0
2018-03-12 12:30:00,143.47,143.55,143.06,143.08,19680.0,124.9568,125.0265,124.5997,124.6172,19680.0
2018-03-12 13:00:00,143.11,143.45,143.11,143.41,18821.0,124.6433,124.9394,124.6433,124.9046,18821.0
2018-03-12 13:30:00,143.41,143.53,143.24,143.3,20466.0,124.9046,125.0091,124.7565,124.8088,20466.0
2018-03-12 14:00:00,143.26,143.4,142.51,142.51,33195.0,124.7739,124.8959,124.1207,124.1207,33195.0
2018-03-12 14:30:00,142.53,142.6,142.17,142.36,54072.0,124.1381,124.1991,123.8246,123.9901,54072.0
2018-03-12 15:00:00,142.36,143.07,142.33,143.01,73181.0,123.9901,124.6085,123.9639,124.5562,73181.0
2018-03-12 15:30:00,142.99,143.64,142.99,143.11,250812.0,124.5388,125.1049,124.5388,124.6433,250812.0
2018-03-13 09:30:00,144.15,144.31,143.31,143.5,38551.0,125.5491,125.6884,124.8175,124.983,38551.0
2018-03-13 10:00:00,143.5,143.76,143.3,143.48,75551.0,124.983,125.2094,124.8088,124.9655,75551.0
2018-03-13 10:30:00,143.43,143.43,143.0,143.22,36595.0,124.922,124.922,124.5475,124.7391,36595.0
2018-03-13 11:00:00,143.22,143.59,143.11,143.38,38534.0,124.7391,125.0614,124.6433,124.8785,38534.0
2018-03-13 11:30:00,143.41,143.44,142.85,142.93,40712.0,124.9046,124.9307,124.4168,124.4865,40712.0
2018-03-13 12:00:00,142.93,142.93,142.16,142.44,60926.0,124.4865,124.4865,123.8159,124.0597,60926.0
2018-03-13 12:30:00,142.51,143.09,142.49,142.99,26400.0,124.1207,124.6259,124.1033,124.5388,26400.0
2018-03-13 13:00:00,142.99,142.99,142.64,142.97,19715.0,124.5388,124.5388,124.2339,124.5214,19715.0
2018-03-13 13:30:00,142.95,143.15,142.68,142.84,44772.0,124.5039,124.6781,124.2688,124.4081,44772.0
2018-03-13 14:00:00,142.8,142.97,142.62,142.62,55647.0,124.3733,124.5214,124.2165,124.2165,55647.0
2018-03-13 14:30:00,142.66,142.98,142.4,142.46,53823.0,124.2514,124.5301,124.0249,124.0772,53823.0
2018-03-13 15:00:00,142.48,142.58,142.19,142.28,62102.0,124.0946,124.1817,123.842,123.9204,62102.0
2018-03-13 15:30:00,142.31,142.56,141.77,141.94,273809.0,123.9465,124.1643,123.4762,123.6243,273809.0
2018-03-14 09:30:00,142.7,142.7,141.77,142.2,68422.0,124.2862,124.2862,123.4762,123.8507,68422.0
2018-03-14 10:00:00,142.15,142.21,141.78,141.99,42083.0,123.8072,123.8594,123.4849,123.6678,42083.0
2018-03-14 10:30:00,141.99,142.21,141.6,142.1,53194.0,123.6678,123.8594,123.3281,123.7636,53194.0
2018-03-14 11:00:00,142.17,142.21,141.72,142.02,59697.0,123.8246,123.8594,123.4327,123.6939,59697.0
2018-03-14 11:30:00,142.03,142.04,140.91,141.05,79579.0,123.7027,123.7114,122.7272,122.8491,79579.0
2018-03-14 12:00:00,141.08,141.23,140.84,140.96,37240.0,122.8752,123.0059,122.6662,122.7707,37240.0
2018-03-14 12:30:00,140.98,141.27,140.88,140.97,46776.0,122.7881,123.0407,122.701,122.7794,46776.0
2018-03-14 13:00:00,141.0,141.0,140.44,140.55,36961.0,122.8056,122.8056,122.3178,122.4136,36961.0
2018-03-14 13:30:00,140.52,141.25,140.52,141.07,51930.0,122.3875,123.0233,122.3875,122.8665,51930.0
2018-03-14 14:00:00,141.07,141.09,140.63,140.75,116791.0,122.8665,122.884,122.4833,122.5878,116791.0
2018-03-14 14:30:00,140.71,141.11,140.21,140.69,67538.0,122.553,122.9014,122.1175,122.5356,67538.0
2018-03-14 15:00:00,140.7,140.73,140.19,140.42,77898.0,122.5443,122.5704,122.1001,122.3004,77898.0
2018-03-14 15:30:00,140.4,140.96,140.31,140.78,182506.0,122.283,122.7707,122.2046,122.614,182506.0
2018-03-15 09:30:00,141.04,141.55,140.85,141.28,39926.0,122.8404,123.2846,122.6749,123.0494,39926.0
2018-03-15 10:00:00,141.28,141.7,141.13,141.23,33924.0,123.0494,123.4152,122.9188,123.0059,33924.0
2018-03-15 10:30:00,141.23,141.74,141.12,141.62,37082.0,123.0059,123.4501,122.9101,123.3456,37082.0
2018-03-15 11:00:00,141.65,142.41,141.63,142.08,72612.0,123.3717,124.0336,123.3543,123.7462,72612.0
2018-03-15 11:30:00,142.1,142.34,141.94,142.14,63508.0,123.7636,123.9727,123.6243,123.7985,63508.0
2018-03-15 12:00:00,142.1,142.21,141.95,142.0,39267.0,123.7636,123.8594,123.633,123.6765,39267.0
2018-03-15 12:30:00,142.01,142.04,141.72,141.88,50113.0,123.6852,123.7114,123.4327,123.572,50113.0
2018-03-15 13:00:00,141.82,141.97,141.67,141.83,90842.0,123.5198,123.6504,123.3891,123.5285,90842.0
2018-03-15 13:30:00,141.86,141.91,141.4,141.5,89366.0,123.5546,123.5981,123.1539,123.241,89366.0
2018-03-15 14:00:00,141.49,141.7,141.36,141.36,95456.0,123.2323,123.4152,123.1191,123.1191,95456.0
2018-03-15 14:30:00,141.35,141.53,140.78,140.89,86474.0,123.1104,123.2672,122.614,122.7098,86474.0
2018-03-15 15:00:00,140.89,141.34,140.68,141.27,100322.0,122.7098,123.1017,122.5269,123.0407,100322.0
2018-03-15 15:30:00,141.25,141.25,140.97,141.08,167860.0,123.0233,123.0233,122.7794,122.8752,167860.0
2018-03-16 09:30:00,141.17,142.54,141.17,142.02,346671.0,122.9536,124.1468,122.9536,123.6939,346671.0
2018-03-16 10:00:00,142.0,142.12,141.49,141.5,58714.0,123.6765,123.781,123.2323,123.241,58714.0
2018-03-16 10:30:00,141.5,141.82,141.39,141.51,44214.0,123.241,123.5198,123.1452,123.2498,44214.0
2018-03-16 11:00:00,141.42,141.51,141.21,141.36,55527.0,123.1714,123.2498,122.9885,123.1191,55527.0
2018-03-16 11:30:00,141.44,141.69,141.2,141.31,61335.0,123.1888,123.4065,122.9798,123.0756,61335.0
2018-03-16 12:00:00,141.28,141.29,140.96,141.04,51639.0,123.0494,123.0581,122.7707,122.8404,51639.0
2018-03-16 12:30:00,141.04,141.08,140.71,140.74,43063.0,122.8404,122.8752,122.553,122.5791,43063.0
2018-03-16 13:00:00,140.76,140.9,140.63,140.73,48854.0,122.5965,122.7185,122.4833,122.5704,48854.0
2018-03-16 13:30:00,140.72,140.82,140.32,140.32,40165.0,122.5617,122.6488,122.2133,122.2133,40165.0
2018-03-16 14:00:00,140.4,140.51,140.23,140.5,52070.0,122.283,122.3788,122.1349,122.3701,52070.0
2018-03-16 14:30:00,140.5,141.01,140.46,140.95,79209.0,122.3701,122.8143,122.3352,122.762,79209.0
2018-03-16 15:00:00,140.95,141.32,140.78,141.28,90373.0,122.762,123.0843,122.614,123.0494,90373.0
2018-03-16 15:30:00,141.28,141.63,140.89,140.93,373083.0,123.0494,123.3543,122.7098,122.7446,373083.0
2018-03-19 09:30:00,140.81,141.5,140.42,140.71,67958.0,122.6401,123.241,122.3004,122.553,67958.0
2018-03-19 10:00:00,140.7,141.13,140.53,140.98,53691.0,122.5443,122.9188,122.3962,122.7881,53691.0
2018-03-19 10:30:00,141.02,141.06,140.48,140.58,26998.0,122.823,122.8578,122.3527,122.4398,26998.0
2018-03-19 11:00:00,140.57,140.92,140.5,140.74,28301.0,122.4311,122.7359,122.3701,122.5791,28301.0
2018-03-19 11:30:00,140.76,140.79,140.36,140.44,22703.0,122.5965,122.6227,122.2481,122.3178,22703.0
2018-03-19 12:00:00,140.41,140.53,140.11,140.28,28010.0,122.2917,122.3962,122.0304,122.1785,28010.0
2018-03-19 12:30:00,140.28,140.32,139.95,140.31,22976.0,122.1785,122.2133,121.8911,122.2046,22976.0
2018-03-19 13:00:00,140.31,140.37,139.65,139.91,27897.0,122.2046,122.2569,121.6298,121.8562,27897.0
2018-03-19 13:30:00,139.86,140.29,139.79,140.29,34330.0,121.8127,122.1872,121.7517,122.1872,34330.0
2018-03-19 14:00:00,140.31,140.41,139.87,140.24,66193.0,122.2046,122.2917,121.8214,122.1436,66193.0
2018-03-19 14:30:00,140.25,140.25,139.53,140.02,53047.0,122.1523,122.1523,121.5253,121.952,53047.0
2018-03-19 15:00:00,140.01,140.11,139.47,139.85,108932.0,121.9433,122.0304,121.473,121.804,108932.0
2018-03-19 15:30:00,139.8,140.45,139.68,140.28,207069.0,121.7604,122.3265,121.6559,122.1785,207069.0
2018-03-20 09:30:00,140.85,141.16,139.63,139.88,80456.0,122.6749,122.9449,121.6123,121.8301,80456.0
2018-03-20 10:00:00,139.93,140.47,139.67,140.47,62657.0,121.8736,122.344,121.6472,122.344,62657.0
2018-03-20 10:30:00,140.47,141.21,140.13,141.19,58177.0,122.344,122.9885,122.0478,122.971,58177.0
2018-03-20 11:00:00,141.22,141.81,140.99,141.77,41350.0,122.9972,123.511,122.7969,123.4762,41350.0
2018-03-20 11:30:00,141.79,141.82,141.42,141.82,66626.0,123.4936,123.5198,123.1714,123.5198,66626.0
2018-03-20 12:00:00,141.78,141.87,141.45,141.71,33606.0,123.4849,123.5633,123.1975,123.4239,33606.0
2018-03-20 12:30:00,141.71,141.95,141.62,141.84,90042.0,123.4239,123.633,123.3456,123.5372,90042.0
2018-03-20 13:00:00,141.82,141.86,141.45,141.54,31517.0,123.5198,123.5546,123.1975,123.2759,31517.0
2018-03-20 13:30:00,141.58,141.8,141.52,141.66,42994.0,123.3107,123.5023,123.2585,123.3804,42994.0
2018-03-20 14:00:00,141.6,141.8,141.52,141.67,53971.0,123.3281,123.5023,123.2585,123.3891,53971.0
2018-03-20 14:30:00,141.63,141.96,141.56,141.76,31091.0,123.3543,123.6417,123.2933,123.4675,31091.0
2018-03-20 15:00:00,141.7,142.03,141.65,141.73,41246.0,123.4152,123.7027,123.3717,123.4414,41246.0
2018-03-20 15:30:00,141.71,141.76,141.27,141.32,149651.0,123.4239,123.4675,123.0407,123.0843,149651.0
2018-03-21 09:30:00,141.68,141.75,140.52,140.74,64147.0,123.3978,123.4588,122.3875,122.5791,64147.0
2018-03-21 10:00:00,140.68,141.07,140.46,140.52,30872.0,122.5269,122.8665,122.3352,122.3875,30872.0
2018-03-21 10:30:00,140.49,141.22,140.49,140.79,51195.0,122.3614,122.9972,122.3614,122.6227,51195.0
2018-03-21 11:00:00,140.73,140.79,140.22,140.31,28646.0,122.5704,122.6227,122.1262,122.2046,28646.0
2018-03-21 11:30:00,140.4,141.31,140.37,141.11,26983.0,122.283,123.0756,122.2569,122.9014,26983.0
2018-03-21 12:00:00,140.99,141.06,140.5,140.62,24187.0,122.7969,122.8578,122.3701,122.4746,24187.0
2018-03-21 12:30:00,140.64,140.8,140.43,140.8,40365.0,122.492,122.6314,122.3091,122.6314,40365.0
2018-03-21 13:00:00,140.78,140.81,140.4,140.64,28559.0,122.614,122.6401,122.283,122.492,28559.0
2018-03-21 13:30:00,140.64,140.86,140.52,140.86,33261.0,122.492,122.6836,122.3875,122.6836,33261.0
2018-03-21 14:00:00,141.09,141.63,140.81,141.42,61414.0,122.884,123.3543,122.6401,123.1714,61414.0
2018-03-21 14:30:00,141.34,141.56,140.54,140.94,75073.0,123.1017,123.2933,122.4049,122.7533,75073.0
2018-03-21 15:00:00,140.94,141.46,140.83,140.96,63340.0,122.7533,123.2062,122.6575,122.7707,63340.0
2018-03-21 15:30:00,140.95,141.05,140.23,140.26,173139.0,122.762,122.8491,122.1349,122.1611,173139.0
2018-03-22 09:30:00,139.63,139.63,138.71,139.25,81530.0,121.6123,121.6123,120.8111,121.2814,81530.0
2018-03-22 10:00:00,139.34,139.59,138.85,139.36,39826.0,121.3598,121.5775,120.933,121.3772,39826.0
2018-03-22 10:30:00,139.36,139.53,138.77,138.97,29652.0,121.3772,121.5253,120.8633,121.0375,29652.0
2018-03-22 11:00:00,138.98,139.86,138.98,139.86,60785.0,121.0462,121.8127,121.0462,121.8127,60785.0
2018-03-22 11:30:00,139.86,139.98,139.22,139.4,58169.0,121.8127,121.9172,121.2553,121.412,58169.0
2018-03-22 12:00:00,139.46,140.39,139.28,140.31,63240.0,121.4643,122.2743,121.3075,122.2046,63240.0
2018-03-22 12:30:00,140.35,140.5,139.93,139.97,44595.0,122.2394,122.3701,121.8736,121.9085,44595.0
2018-03-22 13:00:00,139.96,140.45,139.57,140.38,29872.0,121.8998,122.3265,121.5601,122.2656,29872.0
2018-03-22 13:30:00,140.49,140.63,140.21,140.32,53380.0,122.3614,122.4833,122.1175,122.2133,53380.0
2018-03-22 14:00:00,140.27,140.38,139.21,139.21,38273.0,122.1698,122.2656,121.2465,121.2465,38273.0
2018-03-22 14:30:00,139.18,139.38,138.85,138.94,110639.0,121.2204,121.3946,120.933,121.0114,110639.0
2018-03-22 15:00:00,138.87,139.18,138.2,138.52,90639.0,120.9504,121.2204,120.3669,120.6456,90639.0
2018-03-22 15:30:00,138.47,138.48,137.38,137.6,294806.0,120.602,120.6107,119.6527,119.8443,294806.0
2018-03-23 09:30:00,137.72,138.19,137.21,137.29,94578.0,119.9488,120.3582,119.5046,119.5743,94578.0
2018-03-23 10:00:00,137.29,137.58,136.58,136.96,64492.0,119.5743,119.8269,118.9559,119.2869,64492.0
2018-03-23 10:30:00,136.94,137.06,136.48,136.68,51061.0,119.2695,119.374,118.8688,119.043,51061.0
2018-03-23 11:00:00,136.71,136.93,136.39,136.53,51654.0,119.0691,119.2608,118.7904,118.9124,51654.0
2018-03-23 11:30:00,136.58,136.64,135.56,135.71,112173.0,118.9559,119.0082,118.0675,118.1982,112173.0
2018-03-23 12:00:00,135.73,136.6,135.71,136.5,38953.0,118.2156,118.9733,118.1982,118.8862,38953.0
2018-03-23 12:30:00,136.46,136.5,136.0,136.2,46741.0,118.8514,118.8862,118.4508,118.6249,46741.0
2018-03-23 13:00:00,136.16,137.2,136.11,137.17,45065.0,118.5901,119.4959,118.5466,119.4698,45065.0
2018-03-23 13:30:00,137.2,137.59,136.83,137.49,69779.0,119.4959,119.8356,119.1737,119.7485,69779.0
2018-03-23 14:00:00,137.51,137.61,136.66,136.86,93564.0,119.7659,119.853,119.0256,119.1998,93564.0
2018-03-23 14:30:00,136.85,137.03,135.74,135.86,99170.0,119.1911,119.3478,118.2243,118.3288,99170.0
2018-03-23 15:00:00,135.93,135.95,135.09,135.39,180427.0,118.3898,118.4072,117.6582,117.9195,180427.0
2018-03-23 15:30:00,135.39,135.39,134.38,134.54,296629.0,117.9195,117.9195,117.0398,117.1792,296629.0
2018-03-26 09:30:00,136.09,137.43,135.95,136.85,97709.0,118.5291,119.6962,118.4072,119.1911,97709.0
2018-03-26 10:00:00,136.78,136.86,135.88,135.96,73822.0,119.1301,119.1998,118.3462,118.4159,73822.0
2018-03-26 10:30:00,135.9,136.16,135.59,135.6,64246.0,118.3637,118.5901,118.0937,118.1024,64246.0
2018-03-26 11:00:00,135.65,136.04,135.33,135.6,106708.0,118.1459,118.4856,117.8672,118.1024,106708.0
2018-03-26 11:30:00,135.55,135.85,135.21,135.57,55502.0,118.0588,118.3201,117.7627,118.0762,55502.0
2018-03-26 12:00:00,135.61,136.47,135.39,136.46,28082.0,118.1111,118.8601,117.9195,118.8514,28082.0
2018-03-26 12:30:00,136.47,136.87,136.28,136.43,50544.0,118.8601,119.2085,118.6946,118.8253,50544.0
2018-03-26 13:00:00,136.42,136.79,136.36,136.38,30880.0,118.8166,119.1388,118.7643,118.7817,30880.0
2018-03-26 13:30:00,136.41,136.42,136.13,136.32,35450.0,118.8079,118.8166,118.564,118.7295,35450.0
2018-03-26 14:00:00,136.34,137.15,136.34,136.86,63020.0,118.7469,119.4524,118.7469,119.1998,63020.0
2018-03-26 14:30:00,136.91,137.04,136.49,136.78,48194.0,119.2433,119.3566,118.8775,119.1301,48194.0
2018-03-26 15:00:00,136.78,137.56,136.77,137.19,60016.0,119.1301,119.8095,119.1214,119.4872,60016.0
2018-03-26 15:30:00,137.21,137.39,136.9,137.03,201146.0,119.5046,119.6614,119.2346,119.3478,201146.0
2018-03-27 09:30:00,137.41,137.66,136.49,137.57,132133.0,119.6788,119.8966,118.8775,119.8182,132133.0
2018-03-27 10:00:00,137.62,137.85,137.1,137.54,115850.0,119.8617,120.062,119.4088,119.792,115850.0
2018-03-27 10:30:00,137.52,137.86,137.3,137.44,62879.0,119.7746,120.0707,119.583,119.7049,62879.0
2018-03-27 11:00:00,137.43,137.97,137.11,137.81,58710.0,119.6962,120.1666,119.4175,120.0272,58710.0
2018-03-27 11:30:00,137.75,138.12,137.53,137.95,52019.0,119.9749,120.2972,119.7833,120.1491,52019.0
2018-03-27 12:00:00,137.92,138.37,137.81,138.12,37205.0,120.123,120.5149,120.0272,120.2972,37205.0
2018-03-27 12:30:00,138.2,138.41,137.91,138.34,29849.0,120.3669,120.5498,120.1143,120.4888,29849.0
2018-03-27 13:00:00,138.34,138.65,138.3,138.31,47408.0,120.4888,120.7588,120.454,120.4627,47408.0
2018-03-27 13:30:00,138.33,138.47,137.79,138.09,46042.0,120.4801,120.602,120.0098,120.2711,46042.0
2018-03-27 14:00:00,138.12,138.53,137.91,138.08,49944.0,120.2972,120.6543,120.1143,120.2624,49944.0
2018-03-27 14:30:00,138.05,138.43,137.77,137.81,50482.0,120.2362,120.5672,119.9924,120.0272,50482.0
2018-03-27 15:00:00,137.77,137.83,136.74,136.83,124915.0,119.9924,120.0446,119.0953,119.1737,124915.0
2018-03-27 15:30:00,136.8,136.93,136.04,136.73,239088.0,119.1475,119.2608,118.4856,119.0866,239088.0
2018-03-28 09:30:00,136.54,137.05,136.18,136.96,101230.0,119.5318,119.9782,119.2166,119.8994,101230.0
2018-03-28 10:00:00,137.02,137.18,135.97,136.09,61725.0,119.952,120.092,119.0328,119.1378,61725.0
2018-03-28 10:30:00,136.13,136.22,135.52,136.13,46477.0,119.1728,119.2516,118.6388,119.1728,46477.0
2018-03-28 11:00:00,136.23,137.71,136.23,137.54,56603.0,119.2604,120.556,119.2604,120.4072,56603.0
2018-03-28 11:30:00,137.55,138.42,137.32,138.11,85052.0,120.416,121.1776,120.2146,120.9062,85052.0
2018-03-28 12:00:00,138.13,138.81,137.87,138.3,69104.0,120.9237,121.519,120.6961,121.0725,69104.0
2018-03-28 12:30:00,138.29,138.34,137.72,137.72,31545.0,121.0638,121.1075,120.5648,120.5648,31545.0
2018-03-28 13:00:00,137.75,138.39,137.54,138.08,73421.0,120.591,121.1513,120.4072,120.8799,73421.0
2018-03-28 13:30:00,138.06,138.75,137.81,138.43,50346.0,120.8624,121.4665,120.6436,121.1863,50346.0
2018-03-28 14:00:00,138.43,138.7,138.09,138.44,72513.0,121.1863,121.4227,120.8887,121.1951,72513.0
2018-03-28 14:30:00,138.37,138.81,138.24,138.54,63027.0,121.1338,121.519,121.02,121.2826,63027.0
2018-03-28 15:00:00,138.51,138.53,137.77,138.5,133339.0,121.2564,121.2739,120.6085,121.2476,133339.0
2018-03-28 15:30:00,138.46,138.99,138.25,138.31,254857.0,121.2126,121.6766,121.0288,121.0813,254857.0
2018-03-29 09:30:00,138.53,138.76,136.77,136.9,116592.0,121.2739,121.4752,119.7331,119.8469,116592.0
2018-03-29 10:00:00,136.95,138.01,136.74,137.94,95068.0,119.8907,120.8187,119.7069,120.7574,95068.0
2018-03-29 10:30:00,137.93,138.11,137.48,138.01,61026.0,120.7486,120.9062,120.3547,120.8187,61026.0
2018-03-29 11:00:00,138.03,138.53,137.7,137.72,70762.0,120.8362,121.2739,120.5473,120.5648,70762.0
2018-03-29 11:30:00,137.73,137.95,137.4,137.9,62716.0,120.5735,120.7661,120.2846,120.7224,62716.0
2018-03-29 12:00:00,137.91,137.95,137.03,137.2,56546.0,120.7311,120.7661,119.9607,120.1096,56546.0
2018-03-29 12:30:00,137.27,137.27,136.95,137.01,29947.0,120.1708,120.1708,119.8907,119.9432,29947.0
2018-03-29 13:00:00,137.06,137.2,136.89,137.16,33481.0,119.987,120.1096,119.8382,120.0745,33481.0
2018-03-29 13:30:00,137.18,137.45,136.96,137.21,34636.0,120.092,120.3284,119.8994,120.1183,34636.0
2018-03-29 14:00:00,137.15,137.6,137.0,137.43,45587.0,120.0658,120.4597,119.9345,120.3109,45587.0
2018-03-29 14:30:00,137.44,137.75,137.27,137.59,65538.0,120.3197,120.591,120.1708,120.451,65538.0
2018-03-29 15:00:00,137.56,138.0,137.23,137.24,103232.0,120.4247,120.8099,120.1358,120.1446,103232.0
2018-03-29 15:30:00,137.24,137.68,136.76,136.78,262002.0,120.1446,120.5298,119.7244,119.7419,262002.0
2018-04-02 09:30:00,136.64,137.0,136.0,136.11,117814.0,119.6193,119.9345,119.059,119.1553,117814.0
2018-04-02 10:00:00,136.09,136.14,134.77,134.91,82704.0,119.1378,119.1816,117.9822,118.1048,82704.0
2018-04-02 10:30:00,134.9,134.96,133.7,133.79,144665.0,118.0961,118.1486,117.0455,117.1243,144665.0
2018-04-02 11:00:00,133.79,133.84,133.0,133.3,150101.0,117.1243,117.1681,116.4327,116.6954,150101.0
2018-04-02 11:30:00,133.33,133.41,132.32,132.45,122150.0,116.7216,116.7917,115.8374,115.9512,122150.0
2018-04-02 12:00:00,132.45,132.48,131.34,131.85,142984.0,115.9512,115.9775,114.9795,115.426,142984.0
2018-04-02 12:30:00,131.89,132.27,131.64,131.81,145051.0,115.461,115.7937,115.2421,115.391,145051.0
2018-04-02 13:00:00,131.85,132.19,131.15,131.23,166836.0,115.426,115.7236,114.8132,114.8832,166836.0
2018-04-02 13:30:00,131.23,131.97,131.23,131.36,191751.0,114.8832,115.531,114.8832,114.997,191751.0
2018-04-02 14:00:00,131.36,132.13,131.14,131.66,367453.0,114.997,115.6711,114.8044,115.2596,367453.0
2018-04-02 14:30:00,131.68,132.58,131.54,132.42,197687.0,115.2772,116.065,115.1546,115.925,197687.0
2018-04-02 15:00:00,132.45,132.83,132.06,132.1,232888.0,115.9512,116.2839,115.6098,115.6448,232888.0
2018-04-02 15:30:00,132.13,133.46,131.9,133.27,484292.0,115.6711,116.8354,115.4698,116.6691,484292.0
2018-04-03 09:30:00,133.46,134.85,133.1,134.85,122667.0,116.8354,118.0523,116.5203,118.0523,122667.0
2018-04-03 10:00:00,134.8,134.8,134.0,134.52,79142.0,118.0085,118.0085,117.3082,117.7634,79142.0
2018-04-03 10:30:00,134.49,135.19,134.13,134.77,61568.0,117.7371,118.3499,117.422,117.9822,61568.0
2018-04-03 11:00:00,134.78,134.9,134.11,134.11,36727.0,117.991,118.0961,117.4045,117.4045,36727.0
2018-04-03 11:30:00,134.09,134.16,133.65,133.81,34715.0,117.387,117.4482,117.0018,117.1418,34715.0
2018-04-03 12:00:00,133.89,134.11,133.67,133.78,32002.0,117.2119,117.4045,117.0193,117.1156,32002.0
2018-04-03 12:30:00,133.79,134.04,133.55,133.63,34467.0,117.1243,117.3432,116.9142,116.9843,34467.0
2018-04-03 13:00:00,133.63,134.06,133.39,133.93,30076.0,116.9843,117.3607,116.7741,117.2469,30076.0
2018-04-03 13:30:00,134.01,134.06,133.68,133.98,36075.0,117.3169,117.3607,117.028,117.2907,36075.0
2018-04-03 14:00:00,134.01,134.01,133.56,133.67,43604.0,117.3169,117.3169,116.923,117.0193,43604.0
2018-04-03 14:30:00,133.62,134.42,133.25,134.29,78849.0,116.9755,117.6758,116.6516,117.562,78849.0
2018-04-03 15:00:00,134.28,135.27,134.15,135.2,167215.0,117.5533,118.42,117.4395,118.3587,167215.0
2018-04-03 15:30:00,135.23,135.23,134.52,135.05,319736.0,118.3849,118.3849,117.7634,118.2274,319736.0
2018-04-04 09:30:00,133.28,133.58,132.31,133.5,139473.0,116.6779,116.9405,115.8287,116.8704,139473.0
2018-04-04 10:00:00,133.54,134.02,133.36,133.55,80464.0,116.9055,117.3257,116.7479,116.9142,80464.0
2018-04-04 10:30:00,133.57,134.15,133.37,133.96,56870.0,116.9317,117.4395,116.7566,117.2731,56870.0
2018-04-04 11:00:00,133.94,134.46,133.48,134.09,71098.0,117.2556,117.7109,116.8529,117.387,71098.0
2018-04-04 11:30:00,134.06,134.37,133.67,134.07,46308.0,117.3607,117.6321,117.0193,117.3694,46308.0
2018-04-04 12:00:00,134.06,134.41,133.8,134.19,42414.0,117.3607,117.6671,117.1331,117.4745,42414.0
2018-04-04 12:30:00,134.21,134.71,134.04,134.59,39883.0,117.492,117.9297,117.3432,117.8247,39883.0
2018-04-04 13:00:00,134.61,134.93,134.52,134.93,72765.0,117.8422,118.1223,117.7634,118.1223,72765.0
2018-04-04 13:30:00,134.92,135.11,134.73,135.07,87105.0,118.1136,118.2799,117.9472,118.2449,87105.0
2018-04-04 14:00:00,135.11,135.98,135.01,135.88,79728.0,118.2799,119.0415,118.1924,118.954,79728.0
2018-04-04 14:30:00,135.9,136.23,135.47,136.02,72568.0,118.9715,119.2604,118.5951,119.0765,72568.0
2018-04-04 15:00:00,135.98,136.23,135.62,136.04,80247.0,119.0415,119.2604,118.7264,119.094,80247.0
2018-04-04 15:30:00,136.06,136.43,135.83,136.18,215948.0,119.1116,119.4355,118.9102,119.2166,215948.0
2018-04-05 09:30:00,136.61,136.76,135.41,136.25,77257.0,119.593,119.7244,118.5425,119.2779,77257.0
2018-04-05 10:00:00,136.24,136.35,135.85,136.12,45511.0,119.2691,119.3654,118.9277,119.1641,45511.0
2018-04-05 10:30:00,136.18,136.34,135.9,136.08,38729.0,119.2166,119.3567,118.9715,119.1291,38729.0
2018-04-05 11:00:00,136.12,136.99,136.09,136.94,43362.0,119.1641,119.9257,119.1378,119.8819,43362.0
2018-04-05 11:30:00,136.9,137.15,136.53,136.9,57348.0,119.8469,120.0658,119.523,119.8469,57348.0
2018-04-05 12:00:00,136.87,137.03,136.51,136.64,26064.0,119.8207,119.9607,119.5055,119.6193,26064.0
2018-04-05 12:30:00,136.64,136.66,136.21,136.44,45072.0,119.6193,119.6368,119.2429,119.4442,45072.0
2018-04-05 13:00:00,136.42,136.46,135.71,135.77,56722.0,119.4267,119.4617,118.8052,118.8577,56722.0
2018-04-05 13:30:00,135.73,136.22,135.73,136.03,32031.0,118.8227,119.2516,118.8227,119.0853,32031.0
2018-04-05 14:00:00,136.07,136.24,135.89,136.07,54444.0,119.1203,119.2691,118.9627,119.1203,54444.0
2018-04-05 14:30:00,136.06,136.55,136.05,136.48,105456.0,119.1116,119.5405,119.1028,119.4792,105456.0
2018-04-05 15:00:00,136.44,136.6,136.17,136.24,100973.0,119.4442,119.5843,119.2079,119.2691,100973.0
2018-04-05 15:30:00,136.21,136.23,135.73,135.79,247841.0,119.2429,119.2604,118.8227,118.8752,247841.0
2018-04-06 09:30:00,134.98,135.49,134.59,135.22,169129.0,118.1661,118.6126,117.8247,118.3762,169129.0
2018-04-06 10:00:00,135.27,136.06,135.25,135.75,99395.0,118.42,119.1116,118.4025,118.8402,99395.0
2018-04-06 10:30:00,135.8,135.85,134.67,134.96,45693.0,118.8839,118.9277,117.8947,118.1486,45693.0
2018-04-06 11:00:00,134.88,135.62,134.64,135.58,68929.0,118.0785,118.7264,117.8684,118.6913,68929.0
2018-04-06 11:30:00,135.6,136.08,135.56,136.08,86681.0,118.7089,119.1291,118.6738,119.1291,86681.0
2018-04-06 12:00:00,136.06,136.21,135.74,135.84,122536.0,119.1116,119.2429,118.8314,118.919,122536.0
2018-04-06 12:30:00,135.89,136.69,135.89,136.49,60056.0,118.9627,119.6631,118.9627,119.488,60056.0
2018-04-06 13:00:00,136.46,136.46,135.86,136.11,39908.0,119.4617,119.4617,118.9365,119.1553,39908.0
2018-04-06 13:30:00,136.11,136.15,134.93,134.93,63812.0,119.1553,119.1903,118.1223,118.1223,63812.0
2018-04-06 14:00:00,134.9,135.06,134.01,134.1,81997.0,118.0961,118.2361,117.3169,117.3957,81997.0
2018-04-06 14:30:00,134.07,134.24,133.7,133.89,76456.0,117.3694,117.5183,117.0455,117.2119,76456.0
2018-04-06 15:00:00,133.92,134.19,133.45,133.51,85215.0,117.2381,117.4745,116.8267,116.8792,85215.0
2018-04-06 15:30:00,133.49,134.54,133.42,134.13,211909.0,116.8617,117.7809,116.8004,117.422,211909.0
2018-04-09 09:30:00,134.54,134.71,133.53,134.05,90337.0,117.7809,117.9297,116.8967,117.3519,90337.0
2018-04-09 10:00:00,134.09,134.3,133.55,134.3,55228.0,117.387,117.5708,116.9142,117.5708,55228.0
2018-04-09 10:30:00,134.26,134.98,134.26,134.72,39542.0,117.5358,118.1661,117.5358,117.9385,39542.0
2018-04-09 11:00:00,134.72,135.25,134.61,135.0,42769.0,117.9385,118.4025,117.8422,118.1836,42769.0
2018-04-09 11:30:00,135.04,135.74,135.04,135.29,40134.0,118.2186,118.8314,118.2186,118.4375,40134.0
2018-04-09 12:00:00,135.3,135.56,135.2,135.48,29197.0,118.4462,118.6738,118.3587,118.6038,29197.0
2018-04-09 12:30:00,135.49,135.68,135.28,135.56,39346.0,118.6126,118.7789,118.4287,118.6738,39346.0
2018-04-09 13:00:00,135.56,136.0,135.53,135.91,37775.0,118.6738,119.059,118.6476,118.9802,37775.0
2018-04-09 13:30:00,135.9,136.35,135.8,136.26,31954.0,118.9715,119.3654,118.8839,119.2866,31954.0
2018-04-09 14:00:00,136.22,136.23,135.57,135.62,35655.0,119.2516,119.2604,118.6826,118.7264,35655.0
2018-04-09 14:30:00,135.62,135.94,135.47,135.83,43737.0,118.7264,119.0065,118.5951,118.9102,43737.0
2018-04-09 15:00:00,135.85,135.96,135.25,135.39,53144.0,118.9277,119.024,118.4025,118.525,53144.0
2018-04-09 15:30:00,135.39,135.44,134.06,134.2,189797.0,118.525,118.5688,117.3607,117.4833,189797.0
2018-04-10 09:30:00,135.51,136.17,134.84,135.17,67916.0,118.6301,119.2079,118.0435,118.3324,67916.0
2018-04-10 10:00:00,135.16,135.9,134.89,135.72,47899.0,118.3237,118.9715,118.0873,118.8139,47899.0
2018-04-10 10:30:00,135.73,136.09,135.57,135.65,50426.0,118.8227,119.1378,118.6826,118.7526,50426.0
2018-04-10 11:00:00,135.68,136.16,135.6,135.72,69819.0,118.7789,119.1991,118.7089,118.8139,69819.0
2018-04-10 11:30:00,135.73,136.17,135.32,135.68,52397.0,118.8227,119.2079,118.4637,118.7789,52397.0
2018-04-10 12:00:00,135.71,135.77,134.51,134.87,39530.0,118.8052,118.8577,117.7546,118.0698,39530.0
2018-04-10 12:30:00,134.79,135.29,134.77,135.0,54155.0,117.9998,118.4375,117.9822,118.1836,54155.0
2018-04-10 13:00:00,134.95,135.4,134.87,135.23,53103.0,118.1398,118.5338,118.0698,118.3849,53103.0
2018-04-10 13:30:00,135.23,135.69,134.92,135.57,301579.0,118.3849,118.7876,118.1136,118.6826,301579.0
2018-04-10 14:00:00,135.58,135.67,135.17,135.24,69646.0,118.6913,118.7701,118.3324,118.3937,69646.0
2018-04-10 14:30:00,135.25,135.38,134.73,135.26,76915.0,118.4025,118.5163,117.9472,118.4112,76915.0
2018-04-10 15:00:00,135.28,135.32,134.74,135.08,79997.0,118.4287,118.4637,117.956,118.2536,79997.0
2018-04-10 15:30:00,135.08,135.23,134.75,135.15,193602.0,118.2536,118.3849,117.9647,118.3149,193602.0
2018-04-11 09:30:00,134.14,134.72,133.77,134.65,76752.0,117.4307,117.9385,117.1068,117.8772,76752.0
2018-04-11 10:00:00,134.59,134.93,134.37,134.69,54686.0,117.8247,118.1223,117.6321,117.9122,54686.0
2018-04-11 10:30:00,134.72,135.0,133.86,133.88,61158.0,117.9385,118.1836,117.1856,117.2031,61158.0
2018-04-11 11:00:00,133.9,134.07,133.6,133.92,202034.0,117.2206,117.3694,116.958,117.2381,202034.0
2018-04-11 11:30:00,133.96,134.2,133.92,134.06,74787.0,117.2731,117.4833,117.2381,117.3607,74787.0
2018-04-11 12:00:00,134.06,134.44,134.04,134.22,66920.0,117.3607,117.6934,117.3432,117.5008,66920.0
2018-04-11 12:30:00,134.26,134.29,133.9,133.96,53767.0,117.5358,117.562,117.2206,117.2731,53767.0
2018-04-11 13:00:00,133.98,134.16,133.78,133.89,91265.0,117.2907,117.4482,117.1156,117.2119,91265.0
2018-04-11 13:30:00,133.89,134.02,133.6,133.99,22386.0,117.2119,117.3257,116.958,117.2994,22386.0
2018-04-11 14:00:00,134.0,134.23,133.6,134.05,64452.0,117.3082,117.5095,116.958,117.3519,64452.0
2018-04-11 14:30:00,134.0,134.16,133.76,134.08,41243.0,117.3082,117.4482,117.0981,117.3782,41243.0
2018-04-11 15:00:00,134.11,134.16,133.54,133.71,73324.0,117.4045,117.4482,116.9055,117.0543,73324.0
2018-04-11 15:30:00,133.75,134.19,133.73,134.05,167905.0,117.0893,117.4745,117.0718,117.3519,167905.0
2018-04-12 09:30:00,134.8,135.8,134.48,135.37,81641.0,118.0085,118.8839,117.7284,118.5075,81641.0
2018-04-12 10:00:00,135.31,135.53,134.75,134.75,49361.0,118.455,118.6476,117.9647,117.9647,49361.0
2018-04-12 10:30:00,134.75,134.94,134.32,134.49,51753.0,117.9647,118.1311,117.5883,117.7371,51753.0
2018-04-12 11:00:00,134.52,134.75,134.36,134.65,87559.0,117.7634,117.9647,117.6233,117.8772,87559.0
2018-04-12 11:30:00,134.65,134.71,134.2,134.51,42140.0,117.8772,117.9297,117.4833,117.7546,42140.0
2018-04-12 12:00:00,134.45,134.69,134.42,134.68,35062.0,117.7021,117.9122,117.6758,117.9035,35062.0
2018-04-12 12:30:00,134.68,134.94,134.47,134.8,32845.0,117.9035,118.1311,117.7196,118.0085,32845.0
2018-04-12 13:00:00,134.81,134.89,134.14,134.24,38090.0,118.0173,118.0873,117.4307,117.5183,38090.0
2018-04-12 13:30:00,134.24,134.74,134.15,134.49,41233.0,117.5183,117.956,117.4395,117.7371,41233.0
2018-04-12 14:00:00,134.47,134.98,134.47,134.79,37786.0,117.7196,118.1661,117.7196,117.9998,37786.0
2018-04-12 14:30:00,134.82,134.91,134.65,134.86,37710.0,118.026,118.1048,117.8772,118.061,37710.0
2018-04-12 15:00:00,134.95,135.45,134.68,135.44,70060.0,118.1398,118.5775,117.9035,118.5688,70060.0
2018-04-12 15:30:00,135.4,135.41,134.75,134.81,167417.0,118.5338,118.5425,117.9647,118.0173,167417.0
2018-04-13 09:30:00,135.79,135.91,134.91,135.12,79645.0,118.8752,118.9802,118.1048,118.2886,79645.0
2018-04-13 10:00:00,135.0,135.32,134.33,134.5,46379.0,118.1836,118.4637,117.5971,117.7459,46379.0
2018-04-13 10:30:00,134.53,134.71,134.26,134.26,57307.0,117.7721,117.9297,117.5358,117.5358,57307.0
2018-04-13 11:00:00,134.3,134.41,133.91,134.3,96453.0,117.5708,117.6671,117.2294,117.5708,96453.0
2018-04-13 11:30:00,134.32,134.56,134.07,134.13,62827.0,117.5883,117.7984,117.3694,117.422,62827.0
2018-04-13 12:00:00,134.11,134.28,133.7,133.93,39702.0,117.4045,117.5533,117.0455,117.2469,39702.0
2018-04-13 12:30:00,133.92,134.07,133.8,133.97,29268.0,117.2381,117.3694,117.1331,117.2819,29268.0
2018-04-13 13:00:00,134.02,134.39,133.98,134.39,28797.0,117.3257,117.6496,117.2907,117.6496,28797.0
2018-04-13 13:30:00,134.41,134.54,134.26,134.53,23497.0,117.6671,117.7809,117.5358,117.7721,23497.0
2018-04-13 14:00:00,134.5,134.5,134.18,134.34,53153.0,117.7459,117.7459,117.4657,117.6058,53153.0
2018-04-13 14:30:00,134.27,134.5,134.09,134.15,71424.0,117.5445,117.7459,117.387,117.4395,71424.0
2018-04-13 15:00:00,134.13,134.13,133.39,133.64,56437.0,117.422,117.422,116.7741,116.993,56437.0
2018-04-13 15:30:00,133.62,134.18,133.44,134.0,193498.0,116.9755,117.4657,116.8179,117.3082,193498.0
2018-04-16 09:30:00,135.0,135.44,134.41,135.36,103285.0,118.1836,118.5688,117.6671,118.4988,103285.0
2018-04-16 10:00:00,135.42,135.64,135.11,135.37,80606.0,118.5513,118.7439,118.2799,118.5075,80606.0
2018-04-16 10:30:00,135.38,136.31,135.33,136.28,61448.0,118.5163,119.3304,118.4725,119.3042,61448.0
2018-04-16 11:00:00,136.31,136.56,135.85,136.53,91419.0,119.3304,119.5493,118.9277,119.523,91419.0
2018-04-16 11:30:00,136.53,136.66,136.01,136.01,64202.0,119.523,119.6368,119.0678,119.0678,64202.0
2018-04-16 12:00:00,136.07,136.29,135.88,135.91,54626.0,119.1203,119.3129,118.954,118.9802,54626.0
2018-04-16 12:30:00,135.92,136.54,135.82,136.47,55939.0,118.989,119.5318,118.9015,119.4705,55939.0
2018-04-16 13:00:00,136.54,136.58,136.29,136.42,27308.0,119.5318,119.5668,119.3129,119.4267,27308.0
2018-04-16 13:30:00,136.46,136.79,136.41,136.45,47705.0,119.4617,119.7506,119.418,119.453,47705.0
2018-04-16 14:00:00,136.43,136.45,135.89,135.99,41423.0,119.4355,119.453,118.9627,119.0503,41423.0
2018-04-16 14:30:00,135.95,136.14,135.73,135.9,52258.0,119.0153,119.1816,118.8227,118.9715,52258.0
2018-04-16 15:00:00,135.9,136.08,135.79,136.08,52766.0,118.9715,119.1291,118.8752,119.1291,52766.0
2018-04-16 15:30:00,136.08,136.14,135.71,135.79,191429.0,119.1291,119.1816,118.8052,118.8752,191429.0
2018-04-17 09:30:00,136.49,137.49,136.0,136.92,123888.0,119.488,120.3634,119.059,119.8644,123888.0
2018-04-17 10:00:00,136.93,137.29,136.8,137.1,63861.0,119.8732,120.1883,119.7594,120.022,63861.0
2018-04-17 10:30:00,137.16,137.58,137.06,137.51,66148.0,120.0745,120.4422,119.987,120.3809,66148.0
2018-04-17 11:00:00,137.53,137.64,137.13,137.6,102011.0,120.3984,120.4947,120.0483,120.4597,102011.0
2018-04-17 11:30:00,137.63,137.68,137.19,137.45,65892.0,120.486,120.5298,120.1008,120.3284,65892.0
2018-04-17 12:00:00,137.47,137.48,136.98,137.05,49799.0,120.3459,120.3547,119.917,119.9782,49799.0
2018-04-17 12:30:00,137.08,137.21,136.7,136.75,72928.0,120.0045,120.1183,119.6718,119.7156,72928.0
2018-04-17 13:00:00,136.75,136.88,136.41,136.51,33523.0,119.7156,119.8294,119.418,119.5055,33523.0
2018-04-17 13:30:00,136.59,136.83,136.5,136.8,34078.0,119.5755,119.7856,119.4967,119.7594,34078.0
2018-04-17 14:00:00,136.79,136.93,136.19,136.34,54947.0,119.7506,119.8732,119.2254,119.3567,54947.0
2018-04-17 14:30:00,136.34,136.5,136.15,136.28,48170.0,119.3567,119.4967,119.1903,119.3042,48170.0
2018-04-17 15:00:00,136.27,136.92,136.15,136.7,92187.0,119.2954,119.8644,119.1903,119.6718,92187.0
2018-04-17 15:30:00,136.69,136.91,136.31,136.36,234950.0,119.6631,119.8557,119.3304,119.3742,234950.0
2018-04-18 09:30:00,136.45,136.74,135.58,135.75,184168.0,119.453,119.7069,118.6913,118.8402,184168.0
2018-04-18 10:00:00,135.75,136.09,135.58,135.88,108362.0,118.8402,119.1378,118.6913,118.954,108362.0
2018-04-18 10:30:00,135.94,135.97,135.24,135.5,117310.0,119.0065,119.0328,118.3937,118.6213,117310.0
2018-04-18 11:00:00,135.5,135.95,135.19,135.45,173161.0,118.6213,119.0153,118.3499,118.5775,173161.0
2018-04-18 11:30:00,135.45,135.64,135.28,135.46,63262.0,118.5775,118.7439,118.4287,118.5863,63262.0
2018-04-18 12:00:00,135.47,135.71,135.35,135.42,51851.0,118.5951,118.8052,118.49,118.5513,51851.0
2018-04-18 12:30:00,135.4,135.64,135.19,135.57,54549.0,118.5338,118.7439,118.3499,118.6826,54549.0
2018-04-18 13:00:00,135.61,135.71,135.37,135.46,46258.0,118.7176,118.8052,118.5075,118.5863,46258.0
2018-04-18 13:30:00,135.48,135.58,135.21,135.4,50225.0,118.6038,118.6913,118.3674,118.5338,50225.0
2018-04-18 14:00:00,135.4,135.95,135.36,135.95,79602.0,118.5338,119.0153,118.4988,119.0153,79602.0
2018-04-18 14:30:00,135.98,136.3,135.81,136.19,102511.0,119.0415,119.3217,118.8927,119.2254,102511.0
2018-04-18 15:00:00,136.18,136.79,136.09,136.62,197674.0,119.2166,119.7506,119.1378,119.6018,197674.0
2018-04-18 15:30:00,136.62,136.68,136.37,136.49,285079.0,119.6018,119.6543,119.3829,119.488,285079.0
2018-04-19 09:30:00,136.76,137.22,136.18,137.17,98151.0,119.7244,120.1271,119.2166,120.0833,98151.0
2018-04-19 10:00:00,137.13,137.74,136.93,137.52,167874.0,120.0483,120.5823,119.8732,120.3897,167874.0
2018-04-19 10:30:00,137.61,137.96,136.87,137.22,121248.0,120.4685,120.7749,119.8207,120.1271,121248.0
2018-04-19 11:00:00,137.22,137.24,136.74,136.89,66489.0,120.1271,120.1446,119.7069,119.8382,66489.0
2018-04-19 11:30:00,136.98,137.08,136.72,136.83,41897.0,119.917,120.0045,119.6893,119.7856,41897.0
2018-04-19 12:00:00,136.81,137.11,136.72,136.98,43008.0,119.7681,120.0308,119.6893,119.917,43008.0
2018-04-19 12:30:00,136.98,137.05,136.67,137.05,95611.0,119.917,119.9782,119.6456,119.9782,95611.0
2018-04-19 13:00:00,136.98,137.09,136.74,137.04,41458.0,119.917,120.0133,119.7069,119.9695,41458.0
2018-04-19 13:30:00,137.07,137.48,136.97,137.29,70793.0,119.9957,120.3547,119.9082,120.1883,70793.0
2018-04-19 14:00:00,137.29,137.39,136.81,136.85,77674.0,120.1883,120.2759,119.7681,119.8032,77674.0
2018-04-19 14:30:00,136.87,137.18,136.81,137.14,77565.0,119.8207,120.092,119.7681,120.057,77565.0
2018-04-19 15:00:00,137.11,137.35,136.96,137.05,127562.0,120.0308,120.2409,119.8994,119.9782,127562.0
2018-04-19 15:30:00,137.05,137.86,137.02,137.61,369895.0,119.9782,120.6873,119.952,120.4685,369895.0
2018-04-20 09:30:00,138.22,138.28,137.5,138.01,293792.0,121.0025,121.055,120.3722,120.8187,293792.0
2018-04-20 10:00:00,138.0,138.1,137.43,137.7,100309.0,120.8099,120.8974,120.3109,120.5473,100309.0
2018-04-20 10:30:00,137.74,137.9,137.16,137.21,89853.0,120.5823,120.7224,120.0745,120.1183,89853.0
2018-04-20 11:00:00,137.19,137.23,136.49,136.64,90055.0,120.1008,120.1358,119.488,119.6193,90055.0
2018-04-20 11:30:00,136.68,137.39,136.68,137.14,94241.0,119.6543,120.2759,119.6543,120.057,94241.0
2018-04-20 12:00:00,137.19,137.29,136.95,137.15,69689.0,120.1008,120.1883,119.8907,120.0658,69689.0
2018-04-20 12:30:00,137.16,137.26,136.92,137.13,52145.0,120.0745,120.1621,119.8644,120.0483,52145.0
2018-04-20 13:00:00,137.1,137.64,137.09,137.62,98933.0,120.022,120.4947,120.0133,120.4772,98933.0
2018-04-20 13:30:00,137.64,137.78,137.45,137.48,60736.0,120.4947,120.6173,120.3284,120.3547,60736.0
2018-04-20 14:00:00,137.47,137.58,137.23,137.58,104083.0,120.3459,120.4422,120.1358,120.4422,104083.0
2018-04-20 14:30:00,137.56,137.63,137.22,137.45,106067.0,120.4247,120.486,120.1271,120.3284,106067.0
2018-04-20 15:00:00,137.42,137.42,136.86,137.07,103553.0,120.3021,120.3021,119.8119,119.9957,103553.0
2018-04-20 15:30:00,137.09,137.75,137.07,137.65,203692.0,120.0133,120.591,119.9957,120.5035,203692.0
2018-04-23 09:30:00,137.99,138.2,136.85,138.16,86811.0,120.8011,120.985,119.8032,120.95,86811.0
2018-04-23 10:00:00,138.17,138.22,137.32,137.32,54201.0,120.9587,121.0025,120.2146,120.2146,54201.0
2018-04-23 10:30:00,137.42,137.42,136.94,137.05,46938.0,120.3021,120.3021,119.8819,119.9782,46938.0
2018-04-23 11:00:00,137.06,137.49,136.82,137.44,58848.0,119.987,120.3634,119.7769,120.3197,58848.0
2018-04-23 11:30:00,137.43,137.49,137.07,137.4,32671.0,120.3109,120.3634,119.9957,120.2846,32671.0
2018-04-23 12:00:00,137.48,137.59,137.35,137.5,75975.0,120.3547,120.451,120.2409,120.3722,75975.0
2018-04-23 12:30:00,137.48,137.62,137.24,137.56,60827.0,120.3547,120.4772,120.1446,120.4247,60827.0
2018-04-23 13:00:00,137.55,137.84,137.54,137.78,30273.0,120.416,120.6698,120.4072,120.6173,30273.0
2018-04-23 13:30:00,137.78,138.05,137.73,137.96,46428.0,120.6173,120.8537,120.5735,120.7749,46428.0
2018-04-23 14:00:00,137.98,138.1,137.11,137.3,53328.0,120.7924,120.8974,120.0308,120.1971,53328.0
2018-04-23 14:30:00,137.23,137.44,137.13,137.25,47663.0,120.1358,120.3197,120.0483,120.1533,47663.0
2018-04-23 15:00:00,137.23,137.84,137.21,137.73,118140.0,120.1358,120.6698,120.1183,120.5735,118140.0
2018-04-23 15:30:00,137.73,138.37,137.64,138.28,259107.0,120.5735,121.1338,120.4947,121.055,259107.0
2018-04-24 09:30:00,136.31,137.38,136.01,137.24,199587.0,119.3304,120.2671,119.0678,120.1446,199587.0
2018-04-24 10:00:00,137.19,138.3,136.74,138.03,158594.0,120.1008,121.0725,119.7069,120.8362,158594.0
2018-04-24 10:30:00,138.03,138.1,137.27,137.27,159326.0,120.8362,120.8974,120.1708,120.1708,159326.0
2018-04-24 11:00:00,137.28,137.84,137.17,137.83,103418.0,120.1796,120.6698,120.0833,120.6611,103418.0
2018-04-24 11:30:00,137.83,137.85,137.48,137.78,67708.0,120.6611,120.6786,120.3547,120.6173,67708.0
2018-04-24 12:00:00,137.75,137.87,137.08,137.33,69782.0,120.591,120.6961,120.0045,120.2234,69782.0
2018-04-24 12:30:00,137.28,137.36,136.3,136.3,84557.0,120.1796,120.2496,119.3217,119.3217,84557.0
2018-04-24 13:00:00,136.36,136.79,136.09,136.22,65655.0,119.3742,119.7506,119.1378,119.2516,65655.0
2018-04-24 13:30:00,136.25,136.35,135.78,135.92,70353.0,119.2779,119.3654,118.8664,118.989,70353.0
2018-04-24 14:00:00,135.92,135.95,135.25,135.35,99020.0,118.989,119.0153,118.4025,118.49,99020.0
2018-04-24 14:30:00,135.33,135.68,135.0,135.61,133616.0,118.4725,118.7789,118.1836,118.7176,133616.0
2018-04-24 15:00:00,135.66,136.43,135.64,136.28,244794.0,118.7614,119.4355,118.7439,119.3042,244794.0
2018-04-24 15:30:00,136.27,136.61,135.74,136.07,413069.0,119.2954,119.593,118.8314,119.1203,413069.0
2018-04-25 09:30:00,137.53,139.01,136.7,137.76,325819.0,120.3984,121.6941,119.6718,120.5998,325819.0
2018-04-25 10:00:00,137.76,137.98,137.17,137.86,217371.0,120.5998,120.7924,120.0833,120.6873,217371.0
2018-04-25 10:30:00,137.86,138.96,137.86,138.25,245495.0,120.6873,121.6503,120.6873,121.0288,245495.0
2018-04-25 11:00:00,138.24,138.3,137.23,137.28,123865.0,121.02,121.0725,120.1358,120.1796,123865.0
2018-04-25 11:30:00,137.3,137.56,136.81,136.84,101711.0,120.1971,120.4247,119.7681,119.7944,101711.0
2018-04-25 12:00:00,136.83,137.29,136.73,137.29,94783.0,119.7856,120.1883,119.6981,120.1883,94783.0
2018-04-25 12:30:00,137.25,137.54,137.21,137.3,63806.0,120.1533,120.4072,120.1183,120.1971,63806.0
2018-04-25 13:00:00,137.28,137.72,137.28,137.41,59514.0,120.1796,120.5648,120.1796,120.2934,59514.0
2018-04-25 13:30:00,137.41,137.81,137.15,137.31,87970.0,120.2934,120.6436,120.0658,120.2059,87970.0
2018-04-25 14:00:00,137.29,137.36,136.74,137.18,164261.0,120.1883,120.2496,119.7069,120.092,164261.0
2018-04-25 14:30:00,137.15,138.09,137.01,138.05,133876.0,120.0658,120.8887,119.9432,120.8537,133876.0
2018-04-25 15:00:00,138.06,138.1,137.54,137.59,179455.0,120.8624,120.8974,120.4072,120.451,179455.0
2018-04-25 15:30:00,137.57,137.66,136.68,137.29,380332.0,120.4335,120.5123,119.6543,120.1883,380332.0
2018-04-26 09:30:00,137.11,137.77,136.18,136.57,189095.0,120.0308,120.6085,119.2166,119.558,189095.0
2018-04-26 10:00:00,136.54,136.8,136.28,136.55,106816.0,119.5318,119.7594,119.3042,119.5405,106816.0
2018-04-26 10:30:00,136.55,137.08,136.47,136.85,77850.0,119.5405,120.0045,119.4705,119.8032,77850.0
2018-04-26 11:00:00,136.8,136.93,136.24,136.31,88216.0,119.7594,119.8732,119.2691,119.3304,88216.0
2018-04-26 11:30:00,136.29,136.66,136.14,136.57,67029.0,119.3129,119.6368,119.1816,119.558,67029.0
2018-04-26 12:00:00,136.55,136.88,136.46,136.64,42996.0,119.5405,119.8294,119.4617,119.6193,42996.0
2018-04-26 12:30:00,136.61,136.77,136.31,136.75,54665.0,119.593,119.7331,119.3304,119.7156,54665.0
2018-04-26 13:00:00,136.77,137.11,136.77,136.92,84377.0,119.7331,120.0308,119.7331,119.8644,84377.0
2018-04-26 13:30:00,136.89,136.97,136.68,136.77,73050.0,119.8382,119.9082,119.6543,119.7331,73050.0
2018-04-26 14:00:00,136.75,136.98,136.69,136.77,60784.0,119.7156,119.917,119.6631,119.7331,60784.0
2018-04-26 14:30:00,136.77,137.0,136.64,136.69,94460.0,119.7331,119.9345,119.6193,119.6631,94460.0
2018-04-26 15:00:00,136.68,137.07,136.57,136.82,187133.0,119.6543,119.9957,119.558,119.7769,187133.0
2018-04-26 15:30:00,136.81,136.81,136.32,136.4,239344.0,119.7681,119.7681,119.3392,119.4092,239344.0
2018-04-27 09:30:00,136.28,137.41,135.5,136.78,321028.0,119.3042,120.2934,118.6213,119.7419,321028.0
2018-04-27 10:00:00,136.83,137.36,136.8,137.25,80286.0,119.7856,120.2496,119.7594,120.1533,80286.0
2018-04-27 10:30:00,137.24,137.24,136.51,136.54,80462.0,120.1446,120.1446,119.5055,119.5318,80462.0
2018-04-27 11:00:00,136.52,136.77,136.4,136.77,73276.0,119.5143,119.7331,119.4092,119.7331,73276.0
2018-04-27 11:30:00,136.74,137.05,136.64,136.83,61449.0,119.7069,119.9782,119.6193,119.7856,61449.0
2018-04-27 12:00:00,136.84,137.1,136.81,137.09,58667.0,119.7944,120.022,119.7681,120.0133,58667.0
2018-04-27 12:30:00,137.06,137.51,136.87,137.39,49599.0,119.987,120.3809,119.8207,120.2759,49599.0
2018-04-27 13:00:00,137.41,137.66,137.18,137.18,62676.0,120.2934,120.5123,120.092,120.092,62676.0
2018-04-27 13:30:00,137.22,137.3,137.17,137.27,43474.0,120.1271,120.1971,120.0833,120.1708,43474.0
2018-04-27 14:00:00,137.27,137.41,137.22,137.27,65774.0,120.1708,120.2934,120.1271,120.1708,65774.0
2018-04-27 14:30:00,137.26,137.49,137.24,137.48,49152.0,120.1621,120.3634,120.1446,120.3547,49152.0
2018-04-27 15:00:00,137.48,137.64,137.26,137.33,60520.0,120.3547,120.4947,120.1621,120.2234,60520.0
2018-04-27 15:30:00,137.32,137.48,137.07,137.3,172886.0,120.2146,120.3547,119.9957,120.1971,172886.0
2018-04-30 09:30:00,137.59,138.32,137.35,137.36,56310.0,120.451,121.09,120.2409,120.2496,56310.0
2018-04-30 10:00:00,137.26,137.45,136.79,137.05,70674.0,120.1621,120.3284,119.7506,119.9782,70674.0
2018-04-30 10:30:00,137.06,137.5,137.01,137.26,57139.0,119.987,120.3722,119.9432,120.1621,57139.0
2018-04-30 11:00:00,137.29,137.7,137.22,137.59,111771.0,120.1883,120.5473,120.1271,120.451,111771.0
2018-04-30 11:30:00,137.58,137.69,137.38,137.54,29461.0,120.4422,120.5385,120.2671,120.4072,29461.0
2018-04-30 12:00:00,137.51,137.59,136.97,137.06,34628.0,120.3809,120.451,119.9082,119.987,34628.0
2018-04-30 12:30:00,137.04,137.04,136.79,136.99,21500.0,119.9695,119.9695,119.7506,119.9257,21500.0
2018-04-30 13:00:00,137.01,137.18,136.78,137.18,24414.0,119.9432,120.092,119.7419,120.092,24414.0
2018-04-30 13:30:00,137.13,137.37,137.13,137.25,16722.0,120.0483,120.2584,120.0483,120.1533,16722.0
2018-04-30 14:00:00,137.25,137.28,136.62,136.73,38294.0,120.1533,120.1796,119.6018,119.6981,38294.0
2018-04-30 14:30:00,136.69,136.76,136.46,136.57,32751.0,119.6631,119.7244,119.4617,119.558,32751.0
2018-04-30 15:00:00,136.6,136.6,136.02,136.16,49737.0,119.5843,119.5843,119.0765,119.1991,49737.0
2018-04-30 15:30:00,136.17,136.4,135.69,135.69,156859.0,119.2079,119.4092,118.7876,118.7876,156859.0
2018-05-01 09:30:00,135.68,135.99,135.07,135.98,63341.0,118.7789,119.0503,118.2449,119.0415,63341.0
2018-05-01 10:00:00,135.95,136.21,135.8,135.91,47206.0,119.0153,119.2429,118.8839,118.9802,47206.0
2018-05-01 10:30:00,135.88,136.18,135.81,135.85,66579.0,118.954,119.2166,118.8927,118.9277,66579.0
2018-05-01 11:00:00,135.83,135.89,135.47,135.47,101175.0,118.9102,118.9627,118.5951,118.5951,101175.0
2018-05-01 11:30:00,135.45,135.53,134.76,134.79,40346.0,118.5775,118.6476,117.9735,117.9998,40346.0
2018-05-01 12:00:00,134.81,134.95,134.64,134.94,31525.0,118.0173,118.1398,117.8684,118.1311,31525.0
2018-05-01 12:30:00,134.94,134.99,134.71,134.77,34233.0,118.1311,118.1748,117.9297,117.9822,34233.0
2018-05-01 13:00:00,134.78,134.78,134.4,134.68,35165.0,117.991,117.991,117.6583,117.9035,35165.0
2018-05-01 13:30:00,134.73,135.32,134.57,135.32,45603.0,117.9472,118.4637,117.8072,118.4637,45603.0
2018-05-01 14:00:00,135.32,135.45,135.23,135.29,33882.0,118.4637,118.5775,118.3849,118.4375,33882.0
2018-05-01 14:30:00,135.34,135.92,135.27,135.88,48614.0,118.4812,118.989,118.42,118.954,48614.0
2018-05-01 15:00:00,135.87,135.95,135.09,135.28,57717.0,118.9452,119.0153,118.2624,118.4287,57717.0
2018-05-01 15:30:00,135.25,135.99,135.08,135.91,135392.0,118.4025,119.0503,118.2536,118.9802,135392.0
2018-05-02 09:30:00,135.43,135.89,132.55,132.55,192077.0,118.56,118.9627,116.0388,116.0388,192077.0
2018-05-02 10:00:00,132.58,133.1,132.11,132.15,158921.0,116.065,116.5203,115.6536,115.6886,158921.0
2018-05-02 10:30:00,132.17,132.61,131.9,132.52,84988.0,115.7061,116.0913,115.4698,116.0125,84988.0
2018-05-02 11:00:00,132.53,132.89,132.31,132.8,216508.0,116.0213,116.3364,115.8287,116.2576,216508.0
2018-05-02 11:30:00,132.81,132.93,132.47,132.85,71924.0,116.2664,116.3714,115.9687,116.3014,71924.0
2018-05-02 12:00:00,132.8,133.18,132.71,133.15,108201.0,116.2576,116.5903,116.1789,116.564,108201.0
2018-05-02 12:30:00,133.17,133.34,133.0,133.05,41126.0,116.5816,116.7304,116.4327,116.4765,41126.0
2018-05-02 13:00:00,133.06,133.31,132.98,133.04,46405.0,116.4853,116.7041,116.4152,116.4677,46405.0
2018-05-02 13:30:00,133.05,133.39,133.03,133.2,52018.0,116.4765,116.7741,116.459,116.6078,52018.0
2018-05-02 14:00:00,133.14,133.39,132.94,133.37,76779.0,116.5553,116.7741,116.3802,116.7566,76779.0
2018-05-02 14:30:00,133.34,133.36,132.92,132.92,52375.0,116.7304,116.7479,116.3627,116.3627,52375.0
2018-05-02 15:00:00,132.89,132.94,132.47,132.57,79237.0,116.3364,116.3802,115.9687,116.0563,79237.0
2018-05-02 15:30:00,132.56,132.85,132.42,132.7,230699.0,116.0475,116.3014,115.925,116.1701,230699.0
2018-05-03 09:30:00,131.8,132.3,130.7,130.96,147290.0,115.3822,115.8199,114.4192,114.6468,147290.0
2018-05-03 10:00:00,131.0,131.0,129.8,130.14,179351.0,114.6819,114.6819,113.6313,113.929,179351.0
2018-05-03 10:30:00,130.13,130.19,129.39,129.61,128238.0,113.9202,113.9728,113.2724,113.465,128238.0
2018-05-03 11:00:00,129.65,130.23,129.38,129.46,98020.0,113.5,114.0078,113.2637,113.3337,98020.0
2018-05-03 11:30:00,129.48,129.54,128.82,129.05,103074.0,113.3512,113.4037,112.7734,112.9748,103074.0
2018-05-03 12:00:00,129.06,129.4,128.82,128.98,127770.0,112.9835,113.2812,112.7734,112.9135,127770.0
2018-05-03 12:30:00,128.96,130.03,128.94,130.03,106419.0,112.896,113.8327,112.8785,113.8327,106419.0
2018-05-03 13:00:00,130.04,130.09,129.53,129.72,82610.0,113.8414,113.8852,113.395,113.5613,82610.0
2018-05-03 13:30:00,129.75,130.63,129.73,130.56,83649.0,113.5876,114.358,113.5701,114.2967,83649.0
2018-05-03 14:00:00,130.55,130.67,130.36,130.56,138716.0,114.2879,114.393,114.1216,114.2967,138716.0
2018-05-03 14:30:00,130.59,130.75,129.85,129.93,141398.0,114.3229,114.463,113.6751,113.7451,141398.0
2018-05-03 15:00:00,129.97,130.17,129.84,130.07,279180.0,113.7802,113.9553,113.6664,113.8677,279180.0
2018-05-03 15:30:00,130.07,130.31,129.87,130.2,458372.0,113.8677,114.0778,113.6926,113.9815,458372.0
2018-05-04 09:30:00,130.74,131.33,129.19,131.19,185161.0,114.4542,114.9708,113.0973,114.8482,185161.0
2018-05-04 10:00:00,131.19,132.22,131.02,131.97,231469.0,114.8482,115.7499,114.6994,115.531,231469.0
2018-05-04 10:30:00,131.94,132.3,131.63,132.13,92084.0,115.5048,115.8199,115.2334,115.6711,92084.0
2018-05-04 11:00:00,132.15,132.31,131.98,132.15,80430.0,115.6886,115.8287,115.5398,115.6886,80430.0
2018-05-04 11:30:00,132.17,132.36,131.97,132.36,70476.0,115.7061,115.8725,115.531,115.8725,70476.0
2018-05-04 12:00:00,132.39,132.58,132.24,132.47,86931.0,115.8987,116.065,115.7674,115.9687,86931.0
2018-05-04 12:30:00,132.48,132.62,132.24,132.55,75889.0,115.9775,116.1001,115.7674,116.0388,75889.0
2018-05-04 13:00:00,132.56,133.05,132.55,132.86,107264.0,116.0475,116.4765,116.0388,116.3102,107264.0
2018-05-04 13:30:00,132.86,133.16,132.78,133.01,44705.0,116.3102,116.5728,116.2401,116.4415,44705.0
2018-05-04 14:00:00,133.01,133.26,132.98,133.25,80778.0,116.4415,116.6603,116.4152,116.6516,80778.0
2018-05-04 14:30:00,133.25,133.32,132.94,133.1,83468.0,116.6516,116.7129,116.3802,116.5203,83468.0
2018-05-04 15:00:00,133.09,133.38,133.06,133.18,95127.0,116.5115,116.7654,116.4853,116.5903,95127.0
2018-05-04 15:30:00,133.18,133.19,132.51,132.76,234624.0,116.5903,116.5991,116.0038,116.2226,234624.0
2018-05-07 09:30:00,132.81,132.92,131.87,132.4,85655.0,116.2664,116.3627,115.4435,115.9075,85655.0
2018-05-07 10:00:00,132.39,132.96,132.38,132.65,71586.0,115.8987,116.3977,115.89,116.1263,71586.0
2018-05-07 10:30:00,132.66,132.74,132.39,132.57,29800.0,116.1351,116.2051,115.8987,116.0563,29800.0
2018-05-07 11:00:00,132.63,132.65,132.24,132.3,64767.0,116.1088,116.1263,115.7674,115.8199,64767.0
2018-05-07 11:30:00,132.34,132.47,132.09,132.37,44175.0,115.8549,115.9687,115.6361,115.8812,44175.0
2018-05-07 12:00:00,132.34,132.6,132.0,132.51,52557.0,115.8549,116.0826,115.5573,116.0038,52557.0
2018-05-07 12:30:00,132.5,132.84,132.4,132.8,26343.0,115.995,116.2927,115.9075,116.2576,26343.0
2018-05-07 13:00:00,132.79,132.92,132.69,132.84,35379.0,116.2489,116.3627,116.1613,116.2927,35379.0
2018-05-07 13:30:00,132.8,133.0,132.67,132.68,60806.0,116.2576,116.4327,116.1438,116.1526,60806.0
2018-05-07 14:00:00,132.72,132.94,132.66,132.86,109635.0,116.1876,116.3802,116.1351,116.3102,109635.0
2018-05-07 14:30:00,132.85,133.07,132.5,132.58,81447.0,116.3014,116.494,115.995,116.065,81447.0
2018-05-07 15:00:00,132.58,132.93,132.34,132.46,231878.0,116.065,116.3714,115.8549,115.96,231878.0
2018-05-07 15:30:00,132.46,132.75,132.45,132.67,175074.0,115.96,116.2139,115.9512,116.1438,175074.0
2018-05-08 09:30:00,132.0,132.9,132.0,132.64,162158.0,115.5573,116.3452,115.5573,116.1176,162158.0
2018-05-08 10:00:00,132.67,132.81,132.49,132.63,56382.0,116.1438,116.2664,115.9863,116.1088,56382.0
2018-05-08 10:30:00,132.69,133.18,132.67,133.07,46008.0,116.1613,116.5903,116.1438,116.494,46008.0
2018-05-08 11:00:00,132.98,133.5,132.95,133.41,129107.0,116.4152,116.8704,116.389,116.7917,129107.0
2018-05-08 11:30:00,133.37,133.39,132.59,132.63,43106.0,116.7566,116.7741,116.0738,116.1088,43106.0
2018-05-08 12:00:00,132.62,132.82,132.59,132.71,56103.0,116.1001,116.2752,116.0738,116.1789,56103.0
2018-05-08 12:30:00,132.72,132.8,132.45,132.66,44047.0,116.1876,116.2576,115.9512,116.1351,44047.0
2018-05-08 13:00:00,132.66,132.94,132.56,132.94,43405.0,116.1351,116.3802,116.0475,116.3802,43405.0
2018-05-08 13:30:00,132.94,132.94,132.52,132.52,41483.0,116.3802,116.3802,116.0125,116.0125,41483.0
2018-05-08 14:00:00,132.56,132.76,132.33,132.51,70693.0,116.0475,116.2226,115.8462,116.0038,70693.0
2018-05-08 14:30:00,132.54,132.75,132.23,132.56,72385.0,116.03,116.2139,115.7586,116.0475,72385.0
2018-05-08 15:00:00,132.5,132.98,132.41,132.84,129479.0,115.995,116.4152,115.9162,116.2927,129479.0
2018-05-08 15:30:00,132.84,133.02,132.68,132.86,195611.0,116.2927,116.4502,116.1526,116.3102,195611.0
2018-05-09 09:30:00,133.38,134.14,132.85,133.66,207079.0,116.7654,117.4307,116.3014,117.0105,207079.0
2018-05-09 10:00:00,133.69,133.85,133.5,133.59,107354.0,117.0368,117.1768,116.8704,116.9492,107354.0
2018-05-09 10:30:00,133.61,133.98,133.57,133.58,61744.0,116.9667,117.2907,116.9317,116.9405,61744.0
2018-05-09 11:00:00,133.61,134.0,133.5,133.86,101355.0,116.9667,117.3082,116.8704,117.1856,101355.0
2018-05-09 11:30:00,133.86,134.0,133.66,133.84,43293.0,117.1856,117.3082,117.0105,117.1681,43293.0
2018-05-09 12:00:00,133.85,134.17,133.74,134.09,106755.0,117.1768,117.457,117.0806,117.387,106755.0
2018-05-09 12:30:00,134.03,134.3,133.9,134.08,55248.0,117.3344,117.5708,117.2206,117.3782,55248.0
2018-05-09 13:00:00,134.08,134.49,134.08,134.49,46398.0,117.3782,117.7371,117.3782,117.7371,46398.0
2018-05-09 13:30:00,134.49,134.62,134.28,134.29,30174.0,117.7371,117.8509,117.5533,117.562,30174.0
2018-05-09 14:00:00,134.3,134.53,134.09,134.31,75425.0,117.5708,117.7721,117.387,117.5795,75425.0
2018-05-09 14:30:00,134.28,134.83,134.15,134.69,139403.0,117.5533,118.0348,117.4395,117.9122,139403.0
2018-05-09 15:00:00,134.69,134.86,134.52,134.54,130468.0,117.9122,118.061,117.7634,117.7809,130468.0
2018-05-09 15:30:00,134.55,134.74,134.45,134.68,283315.0,117.7897,117.956,117.7021,117.9035,283315.0
2018-05-10 09:30:00,134.47,134.75,133.69,134.63,68258.0,117.7196,117.9647,117.0368,117.8597,68258.0
2018-05-10 10:00:00,134.56,134.79,133.99,134.4,65316.0,117.7984,117.9998,117.2994,117.6583,65316.0
2018-05-10 10:30:00,134.38,134.7,134.11,134.7,73479.0,117.6408,117.921,117.4045,117.921,73479.0
2018-05-10 11:00:00,134.71,134.98,134.65,134.98,60667.0,117.9297,118.1661,117.8772,118.1661,60667.0
2018-05-10 11:30:00,134.87,135.3,134.87,135.27,35884.0,118.0698,118.4462,118.0698,118.42,35884.0
2018-05-10 12:00:00,135.26,135.61,135.16,135.58,32158.0,118.4112,118.7176,118.3237,118.6913,32158.0
2018-05-10 12:30:00,135.55,135.9,135.48,135.52,51564.0,118.6651,118.9715,118.6038,118.6388,51564.0
2018-05-10 13:00:00,135.52,135.79,135.46,135.53,56262.0,118.6388,118.8752,118.5863,118.6476,56262.0
2018-05-10 13:30:00,135.51,135.61,135.35,135.51,49043.0,118.6301,118.7176,118.49,118.6301,49043.0
2018-05-10 14:00:00,135.43,135.8,135.36,135.57,60193.0,118.56,118.8839,118.4988,118.6826,60193.0
2018-05-10 14:30:00,135.59,135.72,135.22,135.63,60461.0,118.7001,118.8139,118.3762,118.7351,60461.0
2018-05-10 15:00:00,135.62,135.8,135.47,135.7,63237.0,118.7264,118.8839,118.5951,118.7964,63237.0
2018-05-10 15:30:00,135.67,135.69,135.4,135.55,174784.0,118.7701,118.7876,118.5338,118.6651,174784.0
2018-05-11 09:30:00,135.9,136.47,135.25,136.36,47710.0,118.9715,119.4705,118.4025,119.3742,47710.0
2018-05-11 10:00:00,136.37,136.57,136.17,136.25,67109.0,119.3829,119.558,119.2079,119.2779,67109.0
2018-05-11 10:30:00,136.24,136.41,136.0,136.13,78271.0,119.2691,119.418,119.059,119.1728,78271.0
2018-05-11 11:00:00,136.14,136.26,136.11,136.14,64716.0,119.1816,119.2866,119.1553,119.1816,64716.0
2018-05-11 11:30:00,136.13,136.26,135.63,135.65,81985.0,119.1728,119.2866,118.7351,118.7526,81985.0
2018-05-11 12:00:00,135.67,135.9,135.5,135.75,110605.0,118.7701,118.9715,118.6213,118.8402,110605.0
2018-05-11 12:30:00,135.77,136.22,135.76,136.15,59758.0,118.8577,119.2516,118.8489,119.1903,59758.0
2018-05-11 13:00:00,136.15,136.23,135.99,136.22,38747.0,119.1903,119.2604,119.0503,119.2516,38747.0
2018-05-11 13:30:00,136.19,136.23,136.0,136.16,80602.0,119.2254,119.2604,119.059,119.1991,80602.0
2018-05-11 14:00:00,136.19,136.19,135.82,136.06,83343.0,119.2254,119.2254,118.9015,119.1116,83343.0
2018-05-11 14:30:00,136.05,136.15,135.97,136.13,74931.0,119.1028,119.1903,119.0328,119.1728,74931.0
2018-05-11 15:00:00,136.11,136.25,135.95,136.09,86081.0,119.1553,119.2779,119.0153,119.1378,86081.0
2018-05-11 15:30:00,136.06,136.21,135.99,136.17,192154.0,119.1116,119.2429,119.0503,119.2079,192154.0
2018-05-14 09:30:00,136.29,136.82,135.98,136.21,103559.0,119.3129,119.7769,119.0415,119.2429,103559.0
2018-05-14 10:00:00,136.32,136.32,135.77,135.89,49389.0,119.3392,119.3392,118.8577,118.9627,49389.0
2018-05-14 10:30:00,135.86,136.0,135.65,135.66,39005.0,118.9365,119.059,118.7526,118.7614,39005.0
2018-05-14 11:00:00,135.61,135.68,135.27,135.51,88892.0,118.7176,118.7789,118.42,118.6301,88892.0
2018-05-14 11:30:00,135.49,135.52,135.19,135.44,27699.0,118.6126,118.6388,118.3499,118.5688,27699.0
2018-05-14 12:00:00,135.42,135.57,135.11,135.29,46479.0,118.5513,118.6826,118.2799,118.4375,46479.0
2018-05-14 12:30:00,135.35,135.41,135.19,135.28,39455.0,118.49,118.5425,118.3499,118.4287,39455.0
2018-05-14 13:00:00,135.28,135.35,135.06,135.33,80992.0,118.4287,118.49,118.2361,118.4725,80992.0
2018-05-14 13:30:00,135.29,135.53,135.2,135.35,46310.0,118.4375,118.6476,118.3587,118.49,46310.0
2018-05-14 14:00:00,135.38,135.4,135.06,135.24,72477.0,118.5163,118.5338,118.2361,118.3937,72477.0
2018-05-14 14:30:00,135.21,135.47,135.19,135.42,58203.0,118.3674,118.5951,118.3499,118.5513,58203.0
2018-05-14 15:00:00,135.43,135.45,135.16,135.27,115177.0,118.56,118.5775,118.3237,118.42,115177.0
2018-05-14 15:30:00,135.26,135.29,134.82,135.08,185981.0,118.4112,118.4375,118.026,118.2536,185981.0
2018-05-15 09:30:00,134.56,135.87,134.56,135.45,153035.0,117.7984,118.9452,117.7984,118.5775,153035.0
2018-05-15 10:00:00,135.47,136.13,135.26,135.5,108882.0,118.5951,119.1728,118.4112,118.6213,108882.0
2018-05-15 10:30:00,135.43,135.81,135.12,135.4,52489.0,118.56,118.8927,118.2886,118.5338,52489.0
2018-05-15 11:00:00,135.37,135.53,135.18,135.36,39849.0,118.5075,118.6476,118.3412,118.4988,39849.0
2018-05-15 11:30:00,135.37,135.57,135.03,135.03,46315.0,118.5075,118.6826,118.2099,118.2099,46315.0
2018-05-15 12:00:00,135.01,135.16,134.95,135.09,60726.0,118.1924,118.3237,118.1398,118.2624,60726.0
2018-05-15 12:30:00,135.06,135.41,135.04,135.21,43144.0,118.2361,118.5425,118.2186,118.3674,43144.0
2018-05-15 13:00:00,135.2,135.27,134.86,134.96,70929.0,118.3587,118.42,118.061,118.1486,70929.0
2018-05-15 13:30:00,134.97,134.98,134.21,134.28,129495.0,118.1573,118.1661,117.492,117.5533,129495.0
2018-05-15 14:00:00,134.26,134.62,134.18,134.26,185581.0,117.5358,117.8509,117.4657,117.5358,185581.0
2018-05-15 14:30:00,134.23,134.86,134.21,134.28,88625.0,117.5095,118.061,117.492,117.5533,88625.0
2018-05-15 15:00:00,134.3,134.37,134.0,134.31,74158.0,117.5708,117.6321,117.3082,117.5795,74158.0
2018-05-15 15:30:00,134.27,134.53,134.14,134.51,246330.0,117.5445,117.7721,117.4307,117.7546,246330.0
2018-05-16 09:30:00,134.45,135.19,133.82,134.88,128655.0,117.7021,118.3499,117.1506,118.0785,128655.0
2018-05-16 10:00:00,134.88,135.01,134.6,134.89,39799.0,118.0785,118.1924,117.8334,118.0873,39799.0
2018-05-16 10:30:00,134.92,134.92,134.56,134.56,32951.0,118.1136,118.1136,117.7984,117.7984,32951.0
2018-05-16 11:00:00,134.57,134.57,133.87,134.0,33660.0,117.8072,117.8072,117.1944,117.3082,33660.0
2018-05-16 11:30:00,133.98,134.47,133.91,134.42,30731.0,117.2907,117.7196,117.2294,117.6758,30731.0
2018-05-16 12:00:00,134.44,134.91,134.37,134.91,28432.0,117.6934,118.1048,117.6321,118.1048,28432.0
2018-05-16 12:30:00,134.83,135.02,134.83,134.93,29646.0,118.0348,118.2011,118.0348,118.1223,29646.0
2018-05-16 13:00:00,134.95,135.1,134.83,134.86,38206.0,118.1398,118.2711,118.0348,118.061,38206.0
2018-05-16 13:30:00,134.92,135.03,134.88,134.99,26353.0,118.1136,118.2099,118.0785,118.1748,26353.0
2018-05-16 14:00:00,134.98,135.13,134.9,134.95,64686.0,118.1661,118.2974,118.0961,118.1398,64686.0
2018-05-16 14:30:00,134.95,135.09,134.8,135.03,43106.0,118.1398,118.2624,118.0085,118.2099,43106.0
2018-05-16 15:00:00,134.99,134.99,134.67,134.8,40520.0,118.1748,118.1748,117.8947,118.0085,40520.0
2018-05-16 15:30:00,134.79,134.8,134.37,134.58,120316.0,117.9998,118.0085,117.6321,117.8159,120316.0
2018-05-17 09:30:00,134.16,134.68,133.93,134.01,71063.0,117.4482,117.9035,117.2469,117.3169,71063.0
2018-05-17 10:00:00,134.07,134.62,134.03,134.47,34309.0,117.3694,117.8509,117.3344,117.7196,34309.0
2018-05-17 10:30:00,134.49,134.75,134.25,134.55,26868.0,117.7371,117.9647,117.527,117.7897,26868.0
2018-05-17 11:00:00,134.59,134.61,134.17,134.4,63668.0,117.8247,117.8422,117.457,117.6583,63668.0
2018-05-17 11:30:00,134.4,134.84,134.29,134.63,54974.0,117.6583,118.0435,117.562,117.8597,54974.0
2018-05-17 12:00:00,134.62,134.86,134.5,134.67,23652.0,117.8509,118.061,117.7459,117.8947,23652.0
2018-05-17 12:30:00,134.69,134.8,134.48,134.74,39931.0,117.9122,118.0085,117.7284,117.956,39931.0
2018-05-17 13:00:00,134.72,134.86,134.53,134.71,35963.0,117.9385,118.061,117.7721,117.9297,35963.0
2018-05-17 13:30:00,134.74,134.81,134.54,134.62,29892.0,117.956,118.0173,117.7809,117.8509,29892.0
2018-05-17 14:00:00,134.66,135.05,134.48,134.94,40998.0,117.8859,118.2274,117.7284,118.1311,40998.0
2018-05-17 14:30:00,134.93,134.96,134.6,134.72,44376.0,118.1223,118.1486,117.8334,117.9385,44376.0
2018-05-17 15:00:00,134.72,134.94,134.44,134.49,100017.0,117.9385,118.1311,117.6934,117.7371,100017.0
2018-05-17 15:30:00,134.48,134.54,134.33,134.48,171352.0,117.7284,117.7809,117.5971,117.7284,171352.0
2018-05-18 09:30:00,134.2,134.3,133.89,134.27,146148.0,117.4833,117.5708,117.2119,117.5445,146148.0
2018-05-18 10:00:00,134.26,134.3,133.94,134.16,47398.0,117.5358,117.5708,117.2556,117.4482,47398.0
2018-05-18 10:30:00,134.17,134.29,133.63,133.73,85786.0,117.457,117.562,116.9843,117.0718,85786.0
2018-05-18 11:00:00,133.73,134.06,133.73,133.83,99182.0,117.0718,117.3607,117.0718,117.1593,99182.0
2018-05-18 11:30:00,133.84,134.03,133.62,133.67,88548.0,117.1681,117.3344,116.9755,117.0193,88548.0
2018-05-18 12:00:00,133.63,133.68,133.4,133.47,85577.0,116.9843,117.028,116.7829,116.8442,85577.0
2018-05-18 12:30:00,133.46,133.73,133.36,133.69,71400.0,116.8354,117.0718,116.7479,117.0368,71400.0
2018-05-18 13:00:00,133.7,133.98,133.48,133.98,411398.0,117.0455,117.2907,116.8529,117.2907,411398.0
2018-05-18 13:30:00,133.98,133.99,133.4,133.44,60953.0,117.2907,117.2994,116.7829,116.8179,60953.0
2018-05-18 14:00:00,133.47,133.76,133.31,133.59,94115.0,116.8442,117.0981,116.7041,116.9492,94115.0
2018-05-18 14:30:00,133.6,133.62,133.48,133.53,39953.0,116.958,116.9755,116.8529,116.8967,39953.0
2018-05-18 15:00:00,133.56,133.61,133.46,133.59,80950.0,116.923,116.9667,116.8354,116.9492,80950.0
2018-05-18 15:30:00,133.6,133.69,133.52,133.54,168932.0,116.958,117.0368,116.888,116.9055,168932.0
2018-05-21 09:30:00,134.05,134.14,133.31,133.79,165805.0,117.3519,117.4307,116.7041,117.1243,165805.0
2018-05-21 10:00:00,133.77,134.4,133.68,134.18,148895.0,117.1068,117.6583,117.028,117.4657,148895.0
2018-05-21 10:30:00,134.18,134.61,134.13,134.37,132640.0,117.4657,117.8422,117.422,117.6321,132640.0
2018-05-21 11:00:00,134.37,134.59,134.29,134.36,68884.0,117.6321,117.8247,117.562,117.6233,68884.0
2018-05-21 11:30:00,134.38,134.44,134.12,134.26,34908.0,117.6408,117.6934,117.4132,117.5358,34908.0
2018-05-21 12:00:00,134.26,134.28,133.94,133.94,48634.0,117.5358,117.5533,117.2556,117.2556,48634.0
2018-05-21 12:30:00,133.96,134.03,133.8,133.89,39319.0,117.2731,117.3344,117.1331,117.2119,39319.0
2018-05-21 13:00:00,133.93,134.02,133.81,133.86,30757.0,117.2469,117.3257,117.1418,117.1856,30757.0
2018-05-21 13:30:00,133.87,134.18,133.87,134.18,35091.0,117.1944,117.4657,117.1944,117.4657,35091.0
2018-05-21 14:00:00,134.18,134.29,134.07,134.24,49065.0,117.4657,117.562,117.3694,117.5183,49065.0
2018-05-21 14:30:00,134.24,134.25,134.09,134.1,63390.0,117.5183,117.527,117.387,117.3957,63390.0
2018-05-21 15:00:00,134.09,134.17,133.87,133.9,48067.0,117.387,117.457,117.1944,117.2206,48067.0
2018-05-21 15:30:00,133.91,134.04,133.76,133.92,170579.0,117.2294,117.3432,117.0981,117.2381,170579.0
2018-05-22 09:30:00,133.86,134.79,133.64,134.56,102157.0,117.1856,117.9998,116.993,117.7984,102157.0
2018-05-22 10:00:00,134.54,135.19,134.54,134.9,86068.0,117.7809,118.3499,117.7809,118.0961,86068.0
2018-05-22 10:30:00,134.88,135.19,134.75,134.91,62486.0,118.0785,118.3499,117.9647,118.1048,62486.0
2018-05-22 11:00:00,134.92,135.54,134.91,135.53,72229.0,118.1136,118.6563,118.1048,118.6476,72229.0
2018-05-22 11:30:00,135.56,135.72,135.36,135.62,54564.0,118.6738,118.8139,118.4988,118.7264,54564.0
2018-05-22 12:00:00,135.6,135.99,135.53,135.83,131788.0,118.7089,119.0503,118.6476,118.9102,131788.0
2018-05-22 12:30:00,135.81,136.01,135.66,135.77,127073.0,118.8927,119.0678,118.7614,118.8577,127073.0
2018-05-22 13:00:00,135.86,135.92,135.68,135.89,87036.0,118.9365,118.989,118.7789,118.9627,87036.0
2018-05-22 13:30:00,135.91,135.98,135.66,135.72,57433.0,118.9802,119.0415,118.7614,118.8139,57433.0
2018-05-22 14:00:00,135.67,135.89,135.65,135.69,32737.0,118.7701,118.9627,118.7526,118.7876,32737.0
2018-05-22 14:30:00,135.7,135.74,135.35,135.38,51075.0,118.7964,118.8314,118.49,118.5163,51075.0
2018-05-22 15:00:00,135.36,135.41,135.24,135.34,56663.0,118.4988,118.5425,118.3937,118.4812,56663.0
2018-05-22 15:30:00,135.34,135.4,135.13,135.22,157331.0,118.4812,118.5338,118.2974,118.3762,157331.0
2018-05-23 09:30:00,134.72,135.33,133.96,134.39,149541.0,117.9385,118.4725,117.2731,117.6496,149541.0
2018-05-23 10:00:00,134.4,134.4,134.02,134.27,63929.0,117.6583,117.6583,117.3257,117.5445,63929.0
2018-05-23 10:30:00,134.26,134.34,133.93,134.12,53838.0,117.5358,117.6058,117.2469,117.4132,53838.0
2018-05-23 11:00:00,134.08,134.15,133.71,133.72,70387.0,117.3782,117.4395,117.0543,117.063,70387.0
2018-05-23 11:30:00,133.75,133.82,133.01,133.01,84999.0,117.0893,117.1506,116.4415,116.4415,84999.0
2018-05-23 12:00:00,133.0,133.57,132.9,133.2,62962.0,116.4327,116.9317,116.3452,116.6078,62962.0
2018-05-23 12:30:00,133.22,133.46,133.09,133.46,34279.0,116.6253,116.8354,116.5115,116.8354,34279.0
2018-05-23 13:00:00,133.42,133.68,133.31,133.68,31519.0,116.8004,117.028,116.7041,117.028,31519.0
2018-05-23 13:30:00,133.69,133.75,133.64,133.75,45492.0,117.0368,117.0893,116.993,117.0893,45492.0
2018-05-23 14:00:00,133.78,133.92,133.57,133.57,45241.0,117.1156,117.2381,116.9317,116.9317,45241.0
2018-05-23 14:30:00,133.58,133.77,133.41,133.77,43049.0,116.9405,117.1068,116.7917,117.1068,43049.0
2018-05-23 15:00:00,133.77,133.99,133.63,133.72,58531.0,117.1068,117.2994,116.9843,117.063,58531.0
2018-05-23 15:30:00,133.73,133.83,133.4,133.81,154770.0,117.0718,117.1593,116.7829,117.1418,154770.0
2018-05-24 09:30:00,133.73,133.73,132.4,132.61,93641.0,117.0718,117.0718,115.9075,116.0913,93641.0
2018-05-24 10:00:00,132.62,132.93,132.33,132.4,60418.0,116.1001,116.3714,115.8462,115.9075,60418.0
2018-05-24 10:30:00,132.46,132.75,132.11,132.26,38493.0,115.96,116.2139,115.6536,115.7849,38493.0
2018-05-24 11:00:00,132.26,132.98,132.23,132.91,45965.0,115.7849,116.4152,115.7586,116.3539,45965.0
2018-05-24 11:30:00,132.91,133.12,132.7,133.12,97175.0,116.3539,116.5378,116.1701,116.5378,97175.0
2018-05-24 12:00:00,133.1,133.38,132.99,133.27,28558.0,116.5203,116.7654,116.424,116.6691,28558.0
2018-05-24 12:30:00,133.3,133.54,133.23,133.43,61231.0,116.6954,116.9055,116.6341,116.8092,61231.0
2018-05-24 13:00:00,133.43,133.85,133.43,133.54,61052.0,116.8092,117.1768,116.8092,116.9055,61052.0
2018-05-24 13:30:00,133.5,133.55,133.33,133.44,22381.0,116.8704,116.9142,116.7216,116.8179,22381.0
2018-05-24 14:00:00,133.43,133.57,133.35,133.5,54447.0,116.8092,116.9317,116.7391,116.8704,54447.0
2018-05-24 14:30:00,133.5,133.52,133.31,133.49,46650.0,116.8704,116.888,116.7041,116.8617,46650.0
2018-05-24 15:00:00,133.46,133.51,133.29,133.42,61035.0,116.8354,116.8792,116.6866,116.8004,61035.0
2018-05-24 15:30:00,133.38,133.52,133.26,133.44,115268.0,116.7654,116.888,116.6603,116.8179,115268.0
2018-05-25 09:30:00,132.97,133.78,132.97,133.53,105866.0,116.4065,117.1156,116.4065,116.8967,105866.0
2018-05-25 10:00:00,133.52,134.07,133.39,133.72,84618.0,116.888,117.3694,116.7741,117.063,84618.0
2018-05-25 10:30:00,133.81,134.03,133.48,133.55,39187.0,117.1418,117.3344,116.8529,116.9142,39187.0
2018-05-25 11:00:00,133.6,133.77,133.45,133.54,40171.0,116.958,117.1068,116.8267,116.9055,40171.0
2018-05-25 11:30:00,133.56,133.85,133.53,133.63,70914.0,116.923,117.1768,116.8967,116.9843,70914.0
2018-05-25 12:00:00,133.59,133.64,133.32,133.37,42740.0,116.9492,116.993,116.7129,116.7566,42740.0
2018-05-25 12:30:00,133.35,133.35,132.91,133.02,44299.0,116.7391,116.7391,116.3539,116.4502,44299.0
2018-05-25 13:00:00,133.05,133.17,132.98,133.05,30191.0,116.4765,116.5816,116.4152,116.4765,30191.0
2018-05-25 13:30:00,133.03,133.07,132.86,132.94,56153.0,116.459,116.494,116.3102,116.3802,56153.0
2018-05-25 14:00:00,132.96,133.3,132.94,133.26,51166.0,116.3977,116.6954,116.3802,116.6603,51166.0
2018-05-25 14:30:00,133.25,133.25,133.03,133.13,37937.0,116.6516,116.6516,116.459,116.5465,37937.0
2018-05-25 15:00:00,133.12,133.51,133.1,133.48,41767.0,116.5378,116.8792,116.5203,116.8529,41767.0
2018-05-25 15:30:00,133.53,133.6,133.39,133.45,92421.0,116.8967,116.958,116.7741,116.8267,92421.0
2018-05-29 09:30:00,131.98,132.0,130.51,131.17,115188.0,115.5398,115.5573,114.2529,114.8307,115188.0
2018-05-29 10:00:00,131.18,131.51,131.04,131.34,90602.0,114.8394,115.1283,114.7169,114.9795,90602.0
2018-05-29 10:30:00,131.31,131.31,130.55,130.6,53623.0,114.9532,114.9532,114.2879,114.3317,53623.0
2018-05-29 11:00:00,130.64,130.65,130.23,130.55,81256.0,114.3667,114.3755,114.0078,114.2879,81256.0
2018-05-29 11:30:00,130.53,130.54,129.84,130.05,78394.0,114.2704,114.2792,113.6664,113.8502,78394.0
2018-05-29 12:00:00,130.0,130.19,129.56,129.91,79309.0,113.8064,113.9728,113.4212,113.7276,79309.0
2018-05-29 12:30:00,129.89,130.22,129.86,130.09,84991.0,113.7101,113.999,113.6839,113.8852,84991.0
2018-05-29 13:00:00,130.1,130.1,129.75,129.81,59419.0,113.894,113.894,113.5876,113.6401,59419.0
2018-05-29 13:30:00,129.83,129.96,129.55,129.79,62782.0,113.6576,113.7714,113.4125,113.6226,62782.0
2018-05-29 14:00:00,129.76,129.83,129.42,129.83,55943.0,113.5963,113.6576,113.2987,113.6576,55943.0
2018-05-29 14:30:00,129.79,129.83,129.19,129.24,81620.0,113.6226,113.6576,113.0973,113.1411,81620.0
2018-05-29 15:00:00,129.21,129.62,129.2,129.31,120230.0,113.1148,113.4738,113.1061,113.2024,120230.0
2018-05-29 15:30:00,129.33,130.02,129.31,129.91,276300.0,113.2199,113.8239,113.2024,113.7276,276300.0
2018-05-30 09:30:00,130.57,131.4,130.45,130.62,55564.0,114.3054,115.032,114.2004,114.3492,55564.0
2018-05-30 10:00:00,130.67,131.52,130.67,131.5,72574.0,114.393,115.1371,114.393,115.1196,72574.0
2018-05-30 10:30:00,131.55,131.79,131.16,131.55,151773.0,115.1633,115.3735,114.8219,115.1633,151773.0
2018-05-30 11:00:00,131.6,131.71,130.96,131.11,52972.0,115.2071,115.3034,114.6468,114.7782,52972.0
2018-05-30 11:30:00,131.09,131.86,131.07,131.81,40410.0,114.7607,115.4347,114.7431,115.391,40410.0
2018-05-30 12:00:00,131.84,132.16,131.82,132.11,42539.0,115.4172,115.6974,115.3997,115.6536,42539.0
2018-05-30 12:30:00,132.1,132.49,132.03,132.4,32212.0,115.6448,115.9863,115.5836,115.9075,32212.0
2018-05-30 13:00:00,132.4,132.75,132.25,132.55,41401.0,115.9075,116.2139,115.7762,116.0388,41401.0
2018-05-30 13:30:00,132.54,132.69,132.37,132.51,37947.0,116.03,116.1613,115.8812,116.0038,37947.0
2018-05-30 14:00:00,132.55,132.64,132.36,132.4,46423.0,116.0388,116.1176,115.8725,115.9075,46423.0
2018-05-30 14:30:00,132.36,132.77,132.3,132.48,44256.0,115.8725,116.2314,115.8199,115.9775,44256.0
2018-05-30 15:00:00,132.5,132.61,132.25,132.3,59701.0,115.995,116.0913,115.7762,115.8199,59701.0
2018-05-30 15:30:00,132.3,132.38,132.14,132.31,130928.0,115.8199,115.89,115.6799,115.8287,130928.0
2018-05-31 09:30:00,132.76,132.76,130.1,130.56,75526.0,116.2226,116.2226,113.894,114.2967,75526.0
2018-05-31 10:00:00,130.6,131.57,130.41,131.16,78134.0,114.3317,115.1809,114.1654,114.8219,78134.0
2018-05-31 10:30:00,131.23,131.36,130.78,130.85,84732.0,114.8832,114.997,114.4893,114.5505,84732.0
2018-05-31 11:00:00,130.83,131.27,130.7,131.25,54260.0,114.533,114.9182,114.4192,114.9007,54260.0
2018-05-31 11:30:00,131.23,131.57,131.06,131.48,52221.0,114.8832,115.1809,114.7344,115.1021,52221.0
2018-05-31 12:00:00,131.48,131.53,131.19,131.27,56252.0,115.1021,115.1458,114.8482,114.9182,56252.0
2018-05-31 12:30:00,131.26,131.3,130.65,130.75,70367.0,114.9095,114.9445,114.3755,114.463,70367.0
2018-05-31 13:00:00,130.77,130.78,130.43,130.62,93413.0,114.4805,114.4893,114.1829,114.3492,93413.0
2018-05-31 13:30:00,130.59,130.66,130.16,130.24,71816.0,114.3229,114.3842,113.9465,114.0165,71816.0
2018-05-31 14:00:00,130.24,130.54,130.06,130.43,38824.0,114.0165,114.2792,113.859,114.1829,38824.0
2018-05-31 14:30:00,130.41,130.75,130.34,130.75,80744.0,114.1654,114.463,114.1041,114.463,80744.0
2018-05-31 15:00:00,130.74,131.15,130.6,131.15,106495.0,114.4542,114.8132,114.3317,114.8132,106495.0
2018-05-31 15:30:00,131.12,131.2,130.6,130.68,268465.0,114.7869,114.8569,114.3317,114.4017,268465.0
2018-06-01 09:30:00,131.76,132.0,131.3,131.73,96361.0,115.3472,115.5573,114.9445,115.3209,96361.0
2018-06-01 10:00:00,131.86,132.1,131.56,131.71,154929.0,115.4347,115.6448,115.1721,115.3034,154929.0
2018-06-01 10:30:00,131.7,131.78,131.06,131.06,40572.0,115.2947,115.3647,114.7344,114.7344,40572.0
2018-06-01 11:00:00,131.07,131.13,130.61,130.61,50365.0,114.7431,114.7957,114.3404,114.3404,50365.0
2018-06-01 11:30:00,130.6,130.85,130.5,130.72,43207.0,114.3317,114.5505,114.2441,114.4367,43207.0
2018-06-01 12:00:00,130.74,130.95,130.71,130.83,37114.0,114.4542,114.6381,114.428,114.533,37114.0
2018-06-01 12:30:00,130.82,131.18,130.76,131.03,60159.0,114.5243,114.8394,114.4718,114.7081,60159.0
2018-06-01 13:00:00,131.01,131.36,130.98,131.31,37669.0,114.6906,114.997,114.6644,114.9532,37669.0
2018-06-01 13:30:00,131.31,131.31,131.05,131.16,53024.0,114.9532,114.9532,114.7256,114.8219,53024.0
2018-06-01 14:00:00,131.16,131.2,130.98,131.06,55930.0,114.8219,114.8569,114.6644,114.7344,55930.0
2018-06-01 14:30:00,131.07,131.19,130.96,130.98,51100.0,114.7431,114.8482,114.6468,114.6644,51100.0
2018-06-01 15:00:00,130.99,131.03,130.71,130.92,53567.0,114.6731,114.7081,114.428,114.6118,53567.0
2018-06-01 15:30:00,130.92,130.97,130.47,130.74,207732.0,114.6118,114.6556,114.2179,114.4542,207732.0
2018-06-04 09:30:00,130.55,131.46,130.55,131.15,89581.0,114.2879,115.0846,114.2879,114.8132,89581.0
2018-06-04 10:00:00,131.09,131.5,131.08,131.26,59104.0,114.7607,115.1196,114.7519,114.9095,59104.0
2018-06-04 10:30:00,131.24,131.71,131.14,131.71,54560.0,114.892,115.3034,114.8044,115.3034,54560.0
2018-06-04 11:00:00,131.75,131.84,131.37,131.52,45187.0,115.3384,115.4172,115.0058,115.1371,45187.0
2018-06-04 11:30:00,131.55,131.77,131.38,131.71,36737.0,115.1633,115.3559,115.0145,115.3034,36737.0
2018-06-04 12:00:00,131.69,131.8,131.51,131.51,36231.0,115.2859,115.3822,115.1283,115.1283,36231.0
2018-06-04 12:30:00,131.42,131.7,131.41,131.7,30582.0,115.0495,115.2947,115.0408,115.2947,30582.0
2018-06-04 13:00:00,131.71,131.78,131.59,131.74,33606.0,115.3034,115.3647,115.1984,115.3297,33606.0
2018-06-04 13:30:00,131.72,131.95,131.69,131.92,35696.0,115.3122,115.5135,115.2859,115.4873,35696.0
2018-06-04 14:00:00,131.92,132.0,131.87,131.87,85586.0,115.4873,115.5573,115.4435,115.4435,85586.0
2018-06-04 14:30:00,131.88,131.96,131.79,131.92,41301.0,115.4522,115.5223,115.3735,115.4873,41301.0
2018-06-04 15:00:00,131.9,131.93,131.83,131.91,38712.0,115.4698,115.496,115.4085,115.4785,38712.0
2018-06-04 15:30:00,131.9,131.94,131.68,131.77,127237.0,115.4698,115.5048,115.2772,115.3559,127237.0
2018-06-05 09:30:00,131.54,131.59,130.6,131.08,68123.0,115.1546,115.1984,114.3317,114.7519,68123.0
2018-06-05 10:00:00,131.08,131.33,130.95,131.08,71328.0,114.7519,114.9708,114.6381,114.7519,71328.0
2018-06-05 10:30:00,131.12,131.18,130.21,130.26,60244.0,114.7869,114.8394,113.9903,114.034,60244.0
2018-06-05 11:00:00,130.28,130.33,129.88,129.91,58269.0,114.0515,114.0953,113.7014,113.7276,58269.0
2018-06-05 11:30:00,129.9,130.09,129.8,129.92,60993.0,113.7189,113.8852,113.6313,113.7364,60993.0
2018-06-05 12:00:00,129.96,130.43,129.86,130.39,70045.0,113.7714,114.1829,113.6839,114.1478,70045.0
2018-06-05 12:30:00,130.4,130.4,130.15,130.23,45819.0,114.1566,114.1566,113.9377,114.0078,45819.0
2018-06-05 13:00:00,130.23,130.52,130.16,130.5,59000.0,114.0078,114.2617,113.9465,114.2441,59000.0
2018-06-05 13:30:00,130.51,130.8,130.43,130.77,61517.0,114.2529,114.5068,114.1829,114.4805,61517.0
2018-06-05 14:00:00,130.76,130.95,130.65,130.95,68978.0,114.4718,114.6381,114.3755,114.6381,68978.0
2018-06-05 14:30:00,130.9,131.04,130.83,131.02,52450.0,114.5943,114.7169,114.533,114.6994,52450.0
2018-06-05 15:00:00,131.0,131.01,130.77,130.87,41177.0,114.6819,114.6906,114.4805,114.5681,41177.0
2018-06-05 15:30:00,130.85,131.11,130.84,130.97,192253.0,114.5505,114.7782,114.5418,114.6556,192253.0
2018-06-06 09:30:00,131.1,131.99,131.05,131.65,64043.0,114.7694,115.5485,114.7256,115.2509,64043.0
2018-06-06 10:00:00,131.6,131.65,129.14,130.31,261381.0,115.2071,115.2509,113.0536,114.0778,261381.0
2018-06-06 10:30:00,130.34,131.02,130.34,130.97,78819.0,114.1041,114.6994,114.1041,114.6556,78819.0
2018-06-06 11:00:00,130.94,131.26,130.6,130.72,47372.0,114.6293,114.9095,114.3317,114.4367,47372.0
2018-06-06 11:30:00,130.75,131.3,130.69,131.2,36399.0,114.463,114.9445,114.4105,114.8569,36399.0
2018-06-06 12:00:00,131.17,131.29,131.01,131.1,31160.0,114.8307,114.9357,114.6906,114.7694,31160.0
2018-06-06 12:30:00,131.09,131.15,130.89,130.94,29778.0,114.7607,114.8132,114.5856,114.6293,29778.0
2018-06-06 13:00:00,130.91,131.01,130.8,130.95,58397.0,114.6031,114.6906,114.5068,114.6381,58397.0
2018-06-06 13:30:00,130.94,130.96,130.61,130.66,73100.0,114.6293,114.6468,114.3404,114.3842,73100.0
2018-06-06 14:00:00,130.69,130.79,130.61,130.77,45747.0,114.4105,114.498,114.3404,114.4805,45747.0
2018-06-06 14:30:00,130.76,130.99,130.62,130.96,44547.0,114.4718,114.6731,114.3492,114.6468,44547.0
2018-06-06 15:00:00,130.95,131.22,130.89,131.16,47023.0,114.6381,114.8745,114.5856,114.8219,47023.0
2018-06-06 15:30:00,131.18,131.33,131.05,131.32,117277.0,114.8394,114.9708,114.7256,114.962,117277.0
2018-06-07 09:30:00,131.47,131.51,130.27,130.28,72668.0,115.0933,115.1283,114.0428,114.0515,72668.0
2018-06-07 10:00:00,130.28,130.88,130.28,130.46,80475.0,114.0515,114.5768,114.0515,114.2091,80475.0
2018-06-07 10:30:00,130.46,130.69,130.17,130.18,112911.0,114.2091,114.4105,113.9553,113.964,112911.0
2018-06-07 11:00:00,130.18,130.68,129.95,130.55,217121.0,113.964,114.4017,113.7627,114.2879,217121.0
2018-06-07 11:30:00,130.63,130.91,130.41,130.79,114738.0,114.358,114.6031,114.1654,114.498,114738.0
2018-06-07 12:00:00,130.8,131.06,130.73,130.75,84673.0,114.5068,114.7344,114.4455,114.463,84673.0
2018-06-07 12:30:00,130.75,131.02,130.57,131.02,50081.0,114.463,114.6994,114.3054,114.6994,50081.0
2018-06-07 13:00:00,131.02,131.43,130.96,131.3,77668.0,114.6994,115.0583,114.6468,114.9445,77668.0
2018-06-07 13:30:00,131.25,131.81,131.17,131.68,79373.0,114.9007,115.391,114.8307,115.2772,79373.0
2018-06-07 14:00:00,131.7,132.04,131.65,131.83,115385.0,115.2947,115.5923,115.2509,115.4085,115385.0
2018-06-07 14:30:00,131.84,132.04,131.72,131.85,160113.0,115.4172,115.5923,115.3122,115.426,160113.0
2018-06-07 15:00:00,131.84,132.16,131.57,132.06,80348.0,115.4172,115.6974,115.1809,115.6098,80348.0
2018-06-07 15:30:00,132.05,132.51,131.93,132.25,343976.0,115.6011,116.0038,115.496,115.7762,343976.0
2018-06-08 09:30:00,132.68,133.4,132.27,133.3,218663.0,116.1526,116.7829,115.7937,116.6954,218663.0
2018-06-08 10:00:00,133.28,133.61,133.21,133.51,76333.0,116.6779,116.9667,116.6166,116.8792,76333.0
2018-06-08 10:30:00,133.46,133.74,133.22,133.35,100234.0,116.8354,117.0806,116.6253,116.7391,100234.0
2018-06-08 11:00:00,133.32,133.35,132.97,132.99,90933.0,116.7129,116.7391,116.4065,116.424,90933.0
2018-06-08 11:30:00,132.99,133.11,132.79,132.94,58548.0,116.424,116.529,116.2489,116.3802,58548.0
2018-06-08 12:00:00,132.96,133.35,132.86,133.34,58008.0,116.3977,116.7391,116.3102,116.7304,58008.0
2018-06-08 12:30:00,133.35,133.45,133.2,133.34,59140.0,116.7391,116.8267,116.6078,116.7304,59140.0
2018-06-08 13:00:00,133.34,133.4,133.14,133.26,62268.0,116.7304,116.7829,116.5553,116.6603,62268.0
2018-06-08 13:30:00,133.31,133.38,132.91,132.93,82666.0,116.7041,116.7654,116.3539,116.3714,82666.0
2018-06-08 14:00:00,132.91,133.23,132.89,133.1,62529.0,116.3539,116.6341,116.3364,116.5203,62529.0
2018-06-08 14:30:00,133.09,133.19,133.0,133.08,73393.0,116.5115,116.5991,116.4327,116.5028,73393.0
2018-06-08 15:00:00,133.05,133.34,133.01,133.28,100746.0,116.4765,116.7304,116.4415,116.6779,100746.0
2018-06-08 15:30:00,133.3,133.57,133.28,133.49,261275.0,116.6954,116.9317,116.6779,116.8617,261275.0
2018-06-11 09:30:00,133.55,133.73,132.97,133.31,52754.0,116.9142,117.0718,116.4065,116.7041,52754.0
2018-06-11 10:00:00,133.35,133.5,133.14,133.35,74638.0,116.7391,116.8704,116.5553,116.7391,74638.0
2018-06-11 10:30:00,133.32,133.5,133.08,133.1,53018.0,116.7129,116.8704,116.5028,116.5203,53018.0
2018-06-11 11:00:00,133.12,133.13,132.81,133.07,46973.0,116.5378,116.5465,116.2664,116.494,46973.0
2018-06-11 11:30:00,133.02,133.33,132.91,133.25,68107.0,116.4502,116.7216,116.3539,116.6516,68107.0
2018-06-11 12:00:00,133.21,133.35,133.17,133.28,48514.0,116.6166,116.7391,116.5816,116.6779,48514.0
2018-06-11 12:30:00,133.28,133.3,133.16,133.19,69920.0,116.6779,116.6954,116.5728,116.5991,69920.0
2018-06-11 13:00:00,133.17,133.21,132.94,132.97,36225.0,116.5816,116.6166,116.3802,116.4065,36225.0
2018-06-11 13:30:00,132.98,133.05,132.83,132.92,50597.0,116.4152,116.4765,116.2839,116.3627,50597.0
2018-06-11 14:00:00,132.96,133.0,132.81,132.86,58911.0,116.3977,116.4327,116.2664,116.3102,58911.0
2018-06-11 14:30:00,132.86,133.01,132.77,132.98,67895.0,116.3102,116.4415,116.2314,116.4152,67895.0
2018-06-11 15:00:00,132.99,133.25,132.98,133.21,102705.0,116.424,116.6516,116.4152,116.6166,102705.0
2018-06-11 15:30:00,133.2,133.46,132.98,133.04,238260.0,116.6078,116.8354,116.4152,116.4677,238260.0
2018-06-12 09:30:00,133.25,134.0,133.25,134.0,96921.0,116.6516,117.3082,116.6516,117.3082,96921.0
2018-06-12 10:00:00,133.95,133.95,133.5,133.53,78059.0,117.2644,117.2644,116.8704,116.8967,78059.0
2018-06-12 10:30:00,133.53,133.64,133.08,133.2,51412.0,116.8967,116.993,116.5028,116.6078,51412.0
2018-06-12 11:00:00,133.21,133.22,132.81,132.86,53062.0,116.6166,116.6253,116.2664,116.3102,53062.0
2018-06-12 11:30:00,132.83,132.95,132.37,132.5,101774.0,116.2839,116.389,115.8812,115.995,101774.0
2018-06-12 12:00:00,132.52,132.52,132.26,132.42,29837.0,116.0125,116.0125,115.7849,115.925,29837.0
2018-06-12 12:30:00,132.41,132.43,132.18,132.19,42570.0,115.9162,115.9337,115.7149,115.7236,42570.0
2018-06-12 13:00:00,132.17,132.21,131.9,132.08,27521.0,115.7061,115.7411,115.4698,115.6273,27521.0
2018-06-12 13:30:00,132.08,132.22,132.02,132.14,31598.0,115.6273,115.7499,115.5748,115.6799,31598.0
2018-06-12 14:00:00,132.16,132.16,131.77,131.82,50114.0,115.6974,115.6974,115.3559,115.3997,50114.0
2018-06-12 14:30:00,131.83,132.07,131.82,131.93,59350.0,115.4085,115.6186,115.3997,115.496,59350.0
2018-06-12 15:00:00,131.95,132.19,131.95,132.16,109424.0,115.5135,115.7236,115.5135,115.6974,109424.0
2018-06-12 15:30:00,132.16,132.46,132.14,132.32,158515.0,115.6974,115.96,115.6799,115.8374,158515.0
2018-06-13 09:30:00,132.65,133.62,132.31,133.03,66926.0,116.1263,116.9755,115.8287,116.459,66926.0
2018-06-13 10:00:00,133.0,133.04,132.59,132.7,51851.0,116.4327,116.4677,116.0738,116.1701,51851.0
2018-06-13 10:30:00,132.74,133.06,132.61,132.86,119555.0,116.2051,116.4853,116.0913,116.3102,119555.0
2018-06-13 11:00:00,132.86,132.9,132.24,132.24,134141.0,116.3102,116.3452,115.7674,115.7674,134141.0
2018-06-13 11:30:00,132.24,132.31,132.05,132.19,35026.0,115.7674,115.8287,115.6011,115.7236,35026.0
2018-06-13 12:00:00,132.19,132.45,132.18,132.28,33568.0,115.7236,115.9512,115.7149,115.8024,33568.0
2018-06-13 12:30:00,132.27,132.42,132.21,132.34,30257.0,115.7937,115.925,115.7411,115.8549,30257.0
2018-06-13 13:00:00,132.3,132.85,132.3,132.77,24488.0,115.8199,116.3014,115.8199,116.2314,24488.0
2018-06-13 13:30:00,132.79,132.86,132.53,132.76,29746.0,116.2489,116.3102,116.0213,116.2226,29746.0
2018-06-13 14:00:00,132.71,133.03,132.61,132.83,192809.0,116.1789,116.459,116.0913,116.2839,192809.0
2018-06-13 14:30:00,132.82,133.51,132.68,132.78,157910.0,116.2752,116.8792,116.1526,116.2401,157910.0
2018-06-13 15:00:00,132.78,133.0,132.58,132.63,89394.0,116.2401,116.4327,116.065,116.1088,89394.0
2018-06-13 15:30:00,132.63,132.86,132.6,132.72,380816.0,116.1088,116.3102,116.0826,116.1876,380816.0
2018-06-14 09:30:00,132.75,132.75,130.93,131.0,130854.0,116.2139,116.2139,114.6206,114.6819,130854.0
2018-06-14 10:00:00,131.02,131.54,130.86,131.2,68432.0,114.6994,115.1546,114.5593,114.8569,68432.0
2018-06-14 10:30:00,131.24,131.27,130.56,130.56,90947.0,114.892,114.9182,114.2967,114.2967,90947.0
2018-06-14 11:00:00,130.59,130.7,130.33,130.38,69873.0,114.3229,114.4192,114.0953,114.1391,69873.0
2018-06-14 11:30:00,130.35,130.42,130.15,130.19,81365.0,114.1128,114.1741,113.9377,113.9728,81365.0
2018-06-14 12:00:00,130.22,130.49,130.11,130.11,70458.0,113.999,114.2354,113.9027,113.9027,70458.0
2018-06-14 12:30:00,130.13,130.44,130.13,130.33,91197.0,113.9202,114.1916,113.9202,114.0953,91197.0
2018-06-14 13:00:00,130.31,130.42,130.02,130.06,111833.0,114.0778,114.1741,113.8239,113.859,111833.0
2018-06-14 13:30:00,130.05,130.08,129.63,129.64,104829.0,113.8502,113.8765,113.4825,113.4913,104829.0
2018-06-14 14:00:00,129.66,130.04,129.63,129.92,106265.0,113.5088,113.8414,113.4825,113.7364,106265.0
2018-06-14 14:30:00,129.92,130.17,129.74,130.11,114794.0,113.7364,113.9553,113.5788,113.9027,114794.0
2018-06-14 15:00:00,130.1,130.87,130.1,130.65,174798.0,113.894,114.5681,113.894,114.3755,174798.0
2018-06-14 15:30:00,130.64,130.64,130.0,130.11,402040.0,114.3667,114.3667,113.8064,113.9027,402040.0
2018-06-15 09:30:00,129.96,131.27,129.96,130.68,602681.0,113.7714,114.9182,113.7714,114.4017,602681.0
2018-06-15 10:00:00,130.73,130.87,129.94,130.06,289249.0,114.4455,114.5681,113.7539,113.859,289249.0
2018-06-15 10:30:00,130.03,130.34,129.63,130.27,129820.0,113.8327,114.1041,113.4825,114.0428,129820.0
2018-06-15 11:00:00,130.32,130.65,130.11,130.11,51456.0,114.0866,114.3755,113.9027,113.9027,51456.0
2018-06-15 11:30:00,130.11,130.55,130.03,130.51,56038.0,113.9027,114.2879,113.8327,114.2529,56038.0
2018-06-15 12:00:00,130.54,130.62,130.33,130.56,29207.0,114.2792,114.3492,114.0953,114.2967,29207.0
2018-06-15 12:30:00,130.56,130.75,130.38,130.71,43755.0,114.2967,114.463,114.1391,114.428,43755.0
2018-06-15 13:00:00,130.71,130.84,130.65,130.66,74821.0,114.428,114.5418,114.3755,114.3842,74821.0
2018-06-15 13:30:00,130.65,130.73,130.55,130.55,113678.0,114.3755,114.4455,114.2879,114.2879,113678.0
2018-06-15 14:00:00,130.59,130.87,130.54,130.86,87210.0,114.3229,114.5681,114.2792,114.5593,87210.0
2018-06-15 14:30:00,130.84,130.99,130.78,130.84,52407.0,114.5418,114.6731,114.4893,114.5418,52407.0
2018-06-15 15:00:00,130.82,130.82,130.51,130.58,81939.0,114.5243,114.5243,114.2529,114.3142,81939.0
2018-06-15 15:30:00,130.59,130.91,130.49,130.88,442572.0,114.3229,114.6031,114.2354,114.5768,442572.0
2018-06-18 09:30:00,129.33,129.58,128.16,128.6,132675.0,113.2199,113.4387,112.1956,112.5808,132675.0
2018-06-18 10:00:00,128.59,128.63,127.95,128.04,127187.0,112.5721,112.6071,112.0118,112.0906,127187.0
2018-06-18 10:30:00,128.08,128.69,128.08,128.66,359712.0,112.1256,112.6596,112.1256,112.6333,359712.0
2018-06-18 11:00:00,128.64,129.13,128.58,129.02,191211.0,112.6158,113.0448,112.5633,112.9485,191211.0
2018-06-18 11:30:00,128.98,129.22,128.91,128.96,102444.0,112.9135,113.1236,112.8522,112.896,102444.0
2018-06-18 12:00:00,128.96,129.23,128.88,128.89,56142.0,112.896,113.1323,112.8259,112.8347,56142.0
2018-06-18 12:30:00,128.91,129.33,128.9,129.27,82957.0,112.8522,113.2199,112.8434,113.1674,82957.0
2018-06-18 13:00:00,129.26,129.44,129.25,129.33,25435.0,113.1586,113.3162,113.1499,113.2199,25435.0
2018-06-18 13:30:00,129.32,129.33,129.01,129.09,32378.0,113.2111,113.2199,112.9397,113.0098,32378.0
2018-06-18 14:00:00,129.09,129.24,129.01,129.1,54943.0,113.0098,113.1411,112.9397,113.0185,54943.0
2018-06-18 14:30:00,129.12,129.19,128.86,128.86,76447.0,113.036,113.0973,112.8084,112.8084,76447.0
2018-06-18 15:00:00,128.85,129.07,128.85,129.04,72297.0,112.7997,112.9923,112.7997,112.966,72297.0
2018-06-18 15:30:00,129.05,129.48,129.04,129.43,209737.0,112.9748,113.3512,112.966,113.3074,209737.0
2018-06-19 09:30:00,128.67,129.77,128.66,129.61,141652.0,112.6421,113.6051,112.6333,113.465,141652.0
2018-06-19 10:00:00,129.59,129.86,129.02,129.41,150093.0,113.4475,113.6839,112.9485,113.2899,150093.0
2018-06-19 10:30:00,129.47,129.7,129.24,129.53,89856.0,113.3424,113.5438,113.1411,113.395,89856.0
2018-06-19 11:00:00,129.49,129.63,129.4,129.48,107581.0,113.36,113.4825,113.2812,113.3512,107581.0
2018-06-19 11:30:00,129.5,129.89,129.46,129.78,64555.0,113.3687,113.7101,113.3337,113.6138,64555.0
2018-06-19 12:00:00,129.78,129.84,129.61,129.63,49847.0,113.6138,113.6664,113.465,113.4825,49847.0
2018-06-19 12:30:00,129.64,129.65,129.23,129.41,30687.0,113.4913,113.5,113.1323,113.2899,30687.0
2018-06-19 13:00:00,129.44,129.51,129.27,129.32,27530.0,113.3162,113.3775,113.1674,113.2111,27530.0
2018-06-19 13:30:00,129.31,129.32,129.09,129.29,78046.0,113.2024,113.2111,113.0098,113.1849,78046.0
2018-06-19 14:00:00,129.32,129.58,129.32,129.39,104843.0,113.2111,113.4387,113.2111,113.2724,104843.0
2018-06-19 14:30:00,129.37,129.55,129.32,129.49,181552.0,113.2549,113.4125,113.2111,113.36,181552.0
2018-06-19 15:00:00,129.51,129.56,129.38,129.48,132308.0,113.3775,113.4212,113.2637,113.3512,132308.0
2018-06-19 15:30:00,129.49,129.75,129.32,129.65,275142.0,113.36,113.5876,113.2111,113.5,275142.0
2018-06-20 09:30:00,129.99,130.04,128.82,128.83,89277.0,113.7977,113.8414,112.7734,112.7822,89277.0
2018-06-20 10:00:00,128.88,128.93,128.21,128.6,108002.0,112.8259,112.8697,112.2394,112.5808,108002.0
2018-06-20 10:30:00,128.62,128.76,128.02,128.12,60820.0,112.5983,112.7209,112.0731,112.1606,60820.0
2018-06-20 11:00:00,128.14,128.32,128.03,128.22,74271.0,112.1781,112.3357,112.0818,112.2482,74271.0
2018-06-20 11:30:00,128.2,128.24,127.8,127.93,69224.0,112.2306,112.2657,111.8805,111.9943,69224.0
2018-06-20 12:00:00,127.86,128.0,127.34,127.34,134719.0,111.933,112.0556,111.4778,111.4778,134719.0
2018-06-20 12:30:00,127.39,127.6,127.35,127.52,113712.0,111.5215,111.7054,111.4865,111.6354,113712.0
2018-06-20 13:00:00,127.5,127.64,127.31,127.35,177079.0,111.6178,111.7404,111.4515,111.4865,177079.0
2018-06-20 13:30:00,127.36,127.36,127.0,127.21,78185.0,111.4953,111.4953,111.1801,111.364,78185.0
2018-06-20 14:00:00,127.21,127.6,127.11,127.37,122190.0,111.364,111.7054,111.2764,111.504,122190.0
2018-06-20 14:30:00,127.35,127.4,127.15,127.16,183266.0,111.4865,111.5303,111.3114,111.3202,183266.0
2018-06-20 15:00:00,127.19,127.2,126.92,127.02,89979.0,111.3465,111.3552,111.1101,111.1976,89979.0
2018-06-20 15:30:00,127.01,127.07,126.58,126.72,290634.0,111.1889,111.2414,110.8124,110.935,290634.0
2018-06-21 09:30:00,125.19,126.43,125.19,125.85,113051.0,110.2359,111.3278,110.2359,110.8171,113051.0
2018-06-21 10:00:00,125.89,126.13,125.4,125.48,65282.0,110.8523,111.0637,110.4209,110.4913,65282.0
2018-06-21 10:30:00,125.53,125.76,125.34,125.47,100596.0,110.5353,110.7378,110.368,110.4825,100596.0
2018-06-21 11:00:00,125.47,125.69,125.36,125.41,79183.0,110.4825,110.6762,110.3856,110.4297,79183.0
2018-06-21 11:30:00,125.42,125.47,125.1,125.27,82554.0,110.4385,110.4825,110.1567,110.3064,82554.0
2018-06-21 12:00:00,125.26,125.28,124.67,124.75,135887.0,110.2976,110.3152,109.778,109.8485,135887.0
2018-06-21 12:30:00,124.76,124.95,124.74,124.74,73966.0,109.8573,110.0246,109.8397,109.8397,73966.0
2018-06-21 13:00:00,124.76,124.91,124.73,124.83,139858.0,109.8573,109.9894,109.8309,109.9189,139858.0
2018-06-21 13:30:00,124.85,125.23,124.74,125.23,93299.0,109.9365,110.2712,109.8397,110.2712,93299.0
2018-06-21 14:00:00,125.24,125.38,125.07,125.23,246468.0,110.28,110.4032,110.1303,110.2712,246468.0
2018-06-21 14:30:00,125.25,125.59,125.21,125.55,226677.0,110.2888,110.5882,110.2535,110.5529,226677.0
2018-06-21 15:00:00,125.54,125.62,125.05,125.11,158404.0,110.5441,110.6146,110.1127,110.1655,158404.0
2018-06-21 15:30:00,125.09,125.09,124.73,124.94,229292.0,110.1479,110.1479,109.8309,110.0158,229292.0
2018-06-22 09:30:00,125.36,125.87,125.01,125.65,141227.0,110.3856,110.8347,110.0774,110.641,141227.0
2018-06-22 10:00:00,125.66,126.2,125.39,125.98,481827.0,110.6498,111.1253,110.412,110.9316,481827.0
2018-06-22 10:30:00,125.97,126.37,125.81,126.37,48505.0,110.9228,111.275,110.7819,111.275,48505.0
2018-06-22 11:00:00,126.38,126.6,126.23,126.59,56409.0,111.2838,111.4775,111.1517,111.4687,56409.0
2018-06-22 11:30:00,126.56,126.69,126.41,126.57,38068.0,111.4423,111.5568,111.3102,111.4511,38068.0
2018-06-22 12:00:00,126.53,126.62,126.29,126.35,78287.0,111.4159,111.4951,111.2045,111.2574,78287.0
2018-06-22 12:30:00,126.35,126.5,126.34,126.4,32060.0,111.2574,111.3895,111.2486,111.3014,32060.0
2018-06-22 13:00:00,126.41,126.41,126.14,126.17,31169.0,111.3102,111.3102,111.0725,111.0989,31169.0
2018-06-22 13:30:00,126.13,126.36,126.01,126.32,29077.0,111.0637,111.2662,110.958,111.231,29077.0
2018-06-22 14:00:00,126.28,126.38,126.02,126.04,42988.0,111.1957,111.2838,110.9668,110.9844,42988.0
2018-06-22 14:30:00,126.09,126.24,125.99,126.09,45902.0,111.0284,111.1605,110.9404,111.0284,45902.0
2018-06-22 15:00:00,126.1,126.11,125.78,125.79,62184.0,111.0372,111.046,110.7555,110.7643,62184.0
2018-06-22 15:30:00,125.78,125.78,125.33,125.4,297896.0,110.7555,110.7555,110.3592,110.4209,297896.0
2018-06-25 09:30:00,125.4,126.23,125.13,125.19,96518.0,110.4209,111.1517,110.1831,110.2359,96518.0
2018-06-25 10:00:00,125.19,125.26,124.82,125.09,80071.0,110.2359,110.2976,109.9101,110.1479,80071.0
2018-06-25 10:30:00,125.1,125.23,124.74,124.96,84498.0,110.1567,110.2712,109.8397,110.0334,84498.0
2018-06-25 11:00:00,124.97,125.02,124.12,124.12,83477.0,110.0422,110.0862,109.2937,109.2937,83477.0
2018-06-25 11:30:00,124.15,124.55,123.96,124.39,130662.0,109.3202,109.6724,109.1529,109.5315,130662.0
2018-06-25 12:00:00,124.38,124.46,124.07,124.23,93423.0,109.5227,109.5931,109.2497,109.3906,93423.0
2018-06-25 12:30:00,124.2,124.94,124.18,124.82,163807.0,109.3642,110.0158,109.3466,109.9101,163807.0
2018-06-25 13:00:00,124.82,124.89,124.71,124.75,98208.0,109.9101,109.9718,109.8133,109.8485,98208.0
2018-06-25 13:30:00,124.74,125.29,124.74,125.15,63041.0,109.8397,110.324,109.8397,110.2007,63041.0
2018-06-25 14:00:00,125.11,125.17,124.97,125.08,87213.0,110.1655,110.2183,110.0422,110.1391,87213.0
2018-06-25 14:30:00,125.1,125.1,124.6,124.73,208676.0,110.1567,110.1567,109.7164,109.8309,208676.0
2018-06-25 15:00:00,124.75,124.88,124.47,124.67,135018.0,109.8485,109.963,109.6019,109.778,135018.0
2018-06-25 15:30:00,124.72,125.52,124.68,125.08,393864.0,109.8221,110.5265,109.7869,110.1391,393864.0
2018-06-26 09:30:00,125.24,125.58,124.16,124.83,103266.0,110.28,110.5793,109.329,109.9189,103266.0
2018-06-26 10:00:00,124.79,125.31,124.67,125.2,86730.0,109.8837,110.3416,109.778,110.2447,86730.0
2018-06-26 10:30:00,125.08,125.1,124.56,124.92,53536.0,110.1391,110.1567,109.6812,109.9982,53536.0
2018-06-26 11:00:00,124.95,125.1,124.79,124.89,47240.0,110.0246,110.1567,109.8837,109.9718,47240.0
2018-06-26 11:30:00,124.89,124.9,124.71,124.74,45489.0,109.9718,109.9806,109.8133,109.8397,45489.0
2018-06-26 12:00:00,124.73,125.03,124.73,124.77,32253.0,109.8309,110.095,109.8309,109.8661,32253.0
2018-06-26 12:30:00,124.76,124.96,124.73,124.83,33222.0,109.8573,110.0334,109.8309,109.9189,33222.0
2018-06-26 13:00:00,124.83,124.89,124.52,124.58,33957.0,109.9189,109.9718,109.646,109.6988,33957.0
2018-06-26 13:30:00,124.59,124.65,124.47,124.57,35630.0,109.7076,109.7604,109.6019,109.69,35630.0
2018-06-26 14:00:00,124.58,124.72,124.51,124.69,32382.0,109.6988,109.8221,109.6372,109.7957,32382.0
2018-06-26 14:30:00,124.7,124.75,124.46,124.48,50032.0,109.8045,109.8485,109.5931,109.6107,50032.0
2018-06-26 15:00:00,124.47,124.68,124.33,124.57,98580.0,109.6019,109.7869,109.4787,109.69,98580.0
2018-06-26 15:30:00,124.57,124.84,124.54,124.56,372769.0,109.69,109.9277,109.6636,109.6812,372769.0
2018-06-27 09:30:00,124.81,125.32,124.01,125.32,102976.0,109.9013,110.3504,109.1969,110.3504,102976.0
2018-06-27 10:00:00,125.31,125.31,124.73,124.94,114287.0,110.3416,110.3416,109.8309,110.0158,114287.0
2018-06-27 10:30:00,124.92,125.62,124.85,125.57,134783.0,109.9982,110.6146,109.9365,110.5705,134783.0
2018-06-27 11:00:00,125.55,125.7,125.09,125.2,153857.0,110.5529,110.685,110.1479,110.2447,153857.0
2018-06-27 11:30:00,125.21,125.72,125.17,125.64,90305.0,110.2535,110.7026,110.2183,110.6322,90305.0
2018-06-27 12:00:00,125.65,126.13,125.64,126.0,56847.0,110.641,111.0637,110.6322,110.9492,56847.0
2018-06-27 12:30:00,125.99,126.0,125.6,125.63,60966.0,110.9404,110.9492,110.597,110.6234,60966.0
2018-06-27 13:00:00,125.63,125.77,125.07,125.21,65732.0,110.6234,110.7467,110.1303,110.2535,65732.0
2018-06-27 13:30:00,125.21,125.26,124.97,125.04,64599.0,110.2535,110.2976,110.0422,110.1039,64599.0
2018-06-27 14:00:00,125.02,125.04,124.83,124.95,69024.0,110.0862,110.1039,109.9189,110.0246,69024.0
2018-06-27 14:30:00,124.96,125.2,124.89,125.0,92254.0,110.0334,110.2447,109.9718,110.0686,92254.0
2018-06-27 15:00:00,124.98,125.36,124.82,125.33,158372.0,110.051,110.3856,109.9101,110.3592,158372.0
2018-06-27 15:30:00,125.31,125.46,125.13,125.2,393555.0,110.3416,110.4737,110.1831,110.2447,393555.0
2018-06-28 09:30:00,124.96,126.66,124.96,126.18,161145.0,110.0334,111.5303,110.0334,111.1077,161145.0
2018-06-28 10:00:00,126.24,126.27,125.3,125.68,129215.0,111.1605,111.1869,110.3328,110.6674,129215.0
2018-06-28 10:30:00,125.68,126.66,125.39,126.34,181358.0,110.6674,111.5303,110.412,111.2486,181358.0
2018-06-28 11:00:00,126.38,126.77,125.98,126.6,150783.0,111.2838,111.6272,110.9316,111.4775,150783.0
2018-06-28 11:30:00,126.61,126.78,126.43,126.78,73802.0,111.4863,111.636,111.3278,111.636,73802.0
2018-06-28 12:00:00,126.8,126.84,126.39,126.48,97597.0,111.6536,111.6888,111.2926,111.3718,97597.0
2018-06-28 12:30:00,126.46,126.72,126.45,126.69,59865.0,111.3542,111.5832,111.3454,111.5568,59865.0
2018-06-28 13:00:00,126.68,127.02,126.59,126.78,74071.0,111.548,111.8473,111.4687,111.636,74071.0
2018-06-28 13:30:00,126.75,126.99,126.73,126.92,78438.0,111.6096,111.8209,111.592,111.7593,78438.0
2018-06-28 14:00:00,126.92,127.0,126.71,126.9,156039.0,111.7593,111.8297,111.5744,111.7417,156039.0
2018-06-28 14:30:00,126.9,127.07,126.82,127.06,91226.0,111.7417,111.8914,111.6712,111.8826,91226.0
2018-06-28 15:00:00,127.07,127.22,126.99,127.0,166525.0,111.8914,112.0234,111.8209,111.8297,166525.0
2018-06-28 15:30:00,127.01,127.09,126.54,126.68,250405.0,111.8385,111.909,111.4247,111.548,250405.0
2018-06-29 09:30:00,126.88,127.59,126.42,126.97,138217.0,111.7241,112.3493,111.319,111.8033,138217.0
2018-06-29 10:00:00,126.97,127.21,126.89,127.06,76799.0,111.8033,112.0146,111.7329,111.8826,76799.0
2018-06-29 10:30:00,127.04,127.96,127.04,127.94,133387.0,111.865,112.6751,111.865,112.6574,133387.0
2018-06-29 11:00:00,127.93,128.11,127.48,127.9,126849.0,112.6486,112.8071,112.2524,112.6222,126849.0
2018-06-29 11:30:00,127.85,128.2,127.82,127.89,137168.0,112.5782,112.8864,112.5518,112.6134,137168.0
2018-06-29 12:00:00,127.89,128.17,127.87,128.06,122537.0,112.6134,112.86,112.5958,112.7631,122537.0
2018-06-29 12:30:00,128.03,128.45,128.03,128.41,277464.0,112.7367,113.1065,112.7367,113.0713,277464.0
2018-06-29 13:00:00,128.44,128.66,128.26,128.43,180247.0,113.0977,113.2914,112.9392,113.0889,180247.0
2018-06-29 13:30:00,128.4,128.54,128.28,128.39,144721.0,113.0625,113.1858,112.9568,113.0537,144721.0
2018-06-29 14:00:00,128.38,128.47,128.01,128.14,209514.0,113.0449,113.1241,112.7191,112.8336,209514.0
2018-06-29 14:30:00,128.13,128.14,127.83,127.98,109604.0,112.8247,112.8336,112.5606,112.6927,109604.0
2018-06-29 15:00:00,127.97,128.11,127.47,127.58,120756.0,112.6839,112.8071,112.2436,112.3404,120756.0
2018-06-29 15:30:00,127.53,127.65,127.02,127.05,335251.0,112.2964,112.4021,111.8473,111.8738,335251.0
2018-07-02 09:30:00,126.63,127.39,126.63,127.08,78495.0,111.5039,112.1731,111.5039,111.9002,78495.0
2018-07-02 10:00:00,127.07,127.21,126.65,126.72,50463.0,111.8914,112.0146,111.5215,111.5832,50463.0
2018-07-02 10:30:00,126.74,127.05,126.51,127.01,53317.0,111.6008,111.8738,111.3983,111.8385,53317.0
2018-07-02 11:00:00,127.06,127.2,126.54,126.61,77427.0,111.8826,112.0058,111.4247,111.4863,77427.0
2018-07-02 11:30:00,126.62,126.82,126.49,126.75,36516.0,111.4951,111.6712,111.3806,111.6096,36516.0
2018-07-02 12:00:00,126.73,126.74,126.38,126.54,48797.0,111.592,111.6008,111.2838,111.4247,48797.0
2018-07-02 12:30:00,126.51,126.69,126.39,126.55,34437.0,111.3983,111.5568,111.2926,111.4335,34437.0
2018-07-02 13:00:00,126.54,126.54,126.3,126.35,46174.0,111.4247,111.4247,111.2133,111.2574,46174.0
2018-07-02 13:30:00,126.34,126.69,126.3,126.51,34952.0,111.2486,111.5568,111.2133,111.3983,34952.0
2018-07-02 14:00:00,126.53,126.88,126.48,126.51,73909.0,111.4159,111.7241,111.3718,111.3983,73909.0
2018-07-02 14:30:00,126.51,126.63,126.34,126.42,52215.0,111.3983,111.5039,111.2486,111.319,52215.0
2018-07-02 15:00:00,126.42,126.55,126.3,126.5,69607.0,111.319,111.4335,111.2133,111.3895,69607.0
2018-07-02 15:30:00,126.51,126.83,126.34,126.78,156295.0,111.3983,111.68,111.2486,111.636,156295.0
2018-07-03 09:30:00,127.06,128.57,127.06,127.78,121437.0,111.8826,113.2122,111.8826,112.5166,121437.0
2018-07-03 10:00:00,127.82,128.02,127.42,127.47,131041.0,112.5518,112.7279,112.1996,112.2436,131041.0
2018-07-03 10:30:00,127.5,127.67,127.28,127.6,90428.0,112.27,112.4197,112.0763,112.3581,90428.0
2018-07-03 11:00:00,127.62,127.81,127.51,127.78,95552.0,112.3757,112.543,112.2788,112.5166,95552.0
2018-07-03 11:30:00,127.8,127.93,127.73,127.79,52082.0,112.5342,112.6486,112.4725,112.5254,52082.0
2018-07-03 12:00:00,127.82,127.87,127.37,127.38,108167.0,112.5518,112.5958,112.1555,112.1643,108167.0
2018-07-03 12:30:00,127.4,127.83,127.24,127.78,295133.0,112.1819,112.5606,112.0411,112.5166,295133.0
2018-07-05 09:30:00,128.15,128.54,127.07,127.14,65951.0,112.8424,113.1858,111.8914,111.953,65951.0
2018-07-05 10:00:00,127.22,127.9,127.22,127.59,49819.0,112.0234,112.6222,112.0234,112.3493,49819.0
2018-07-05 10:30:00,127.62,127.88,127.3,127.32,76965.0,112.3757,112.6046,112.0939,112.1115,76965.0
2018-07-05 11:00:00,127.31,127.47,127.11,127.11,39887.0,112.1027,112.2436,111.9266,111.9266,39887.0
2018-07-05 11:30:00,127.13,127.56,127.13,127.51,34025.0,111.9442,112.3228,111.9442,112.2788,34025.0
2018-07-05 12:00:00,127.53,127.87,127.53,127.69,39134.0,112.2964,112.5958,112.2964,112.4373,39134.0
2018-07-05 12:30:00,127.68,127.73,127.48,127.52,55399.0,112.4285,112.4725,112.2524,112.2876,55399.0
2018-07-05 13:00:00,127.53,127.78,127.53,127.73,44388.0,112.2964,112.5166,112.2964,112.4725,44388.0
2018-07-05 13:30:00,127.73,127.75,127.6,127.74,30301.0,112.4725,112.4901,112.3581,112.4813,30301.0
2018-07-05 14:00:00,127.75,128.07,127.56,127.73,199063.0,112.4901,112.7719,112.3228,112.4725,199063.0
2018-07-05 14:30:00,127.72,127.98,127.67,127.85,120262.0,112.4637,112.6927,112.4197,112.5782,120262.0
2018-07-05 15:00:00,127.79,128.04,127.77,127.81,117491.0,112.5254,112.7455,112.5078,112.543,117491.0
2018-07-05 15:30:00,127.81,128.27,127.72,128.26,329458.0,112.543,112.948,112.4637,112.9392,329458.0
2018-07-06 09:30:00,128.17,128.8,127.79,128.77,61424.0,112.86,113.4147,112.5254,113.3883,61424.0
2018-07-06 10:00:00,128.75,129.07,128.44,128.94,52311.0,113.3707,113.6525,113.0977,113.538,52311.0
2018-07-06 10:30:00,128.95,129.15,128.93,128.95,61356.0,113.5468,113.7229,113.5292,113.5468,61356.0
2018-07-06 11:00:00,128.9,129.67,128.89,129.57,80262.0,113.5028,114.1808,113.494,114.0927,80262.0
2018-07-06 11:30:00,129.59,130.14,129.58,129.98,89930.0,114.1104,114.5947,114.1015,114.4538,89930.0
2018-07-06 12:00:00,129.96,130.11,129.75,129.85,51337.0,114.4362,114.5682,114.2512,114.3393,51337.0
2018-07-06 12:30:00,129.79,129.8,129.41,129.54,56961.0,114.2865,114.2953,113.9519,114.0663,56961.0
2018-07-06 13:00:00,129.55,129.87,129.55,129.58,24564.0,114.0751,114.3569,114.0751,114.1015,24564.0
2018-07-06 13:30:00,129.61,129.68,129.4,129.41,19678.0,114.128,114.1896,113.943,113.9519,19678.0
2018-07-06 14:00:00,129.42,129.57,129.17,129.37,135749.0,113.9607,114.0927,113.7405,113.9166,135749.0
2018-07-06 14:30:00,129.35,129.4,129.2,129.36,49740.0,113.899,113.943,113.7669,113.9078,49740.0
2018-07-06 15:00:00,129.32,129.55,129.32,129.51,58882.0,113.8726,114.0751,113.8726,114.0399,58882.0
2018-07-06 15:30:00,129.49,129.53,128.98,129.18,170096.0,114.0223,114.0575,113.5732,113.7493,170096.0
2018-07-09 09:30:00,128.75,130.74,128.75,130.63,107580.0,113.3707,115.123,113.3707,115.0261,107580.0
2018-07-09 10:00:00,130.66,130.89,130.47,130.89,95504.0,115.0525,115.2551,114.8852,115.2551,95504.0
2018-07-09 10:30:00,130.9,131.17,130.79,131.03,76086.0,115.2639,115.5016,115.167,115.3783,76086.0
2018-07-09 11:00:00,131.05,131.27,130.91,131.09,54461.0,115.396,115.5897,115.2727,115.4312,54461.0
2018-07-09 11:30:00,131.07,131.47,131.07,131.43,75477.0,115.4136,115.7658,115.4136,115.7306,75477.0
2018-07-09 12:00:00,131.43,131.73,131.26,131.73,59562.0,115.7306,115.9947,115.5809,115.9947,59562.0
2018-07-09 12:30:00,131.74,131.77,131.46,131.7,84053.0,116.0035,116.0299,115.757,115.9683,84053.0
2018-07-09 13:00:00,131.69,131.72,131.46,131.49,94650.0,115.9595,115.9859,115.757,115.7834,94650.0
2018-07-09 13:30:00,131.51,131.66,131.47,131.5,102259.0,115.801,115.9331,115.7658,115.7922,102259.0
2018-07-09 14:00:00,131.48,131.61,131.34,131.59,81539.0,115.7746,115.8891,115.6513,115.8714,81539.0
2018-07-09 14:30:00,131.58,131.83,131.57,131.77,60131.0,115.8626,116.0828,115.8538,116.0299,60131.0
2018-07-09 15:00:00,131.78,131.93,131.6,131.85,184675.0,116.0388,116.1708,115.8803,116.1004,184675.0
2018-07-09 15:30:00,131.84,132.14,131.8,132.07,294297.0,116.0916,116.3558,116.0564,116.2941,294297.0
2018-07-10 09:30:00,132.79,133.08,132.36,133.08,226019.0,116.9281,117.1835,116.5495,117.1835,226019.0
2018-07-10 10:00:00,133.05,133.06,132.43,132.89,247452.0,117.1571,117.1659,116.6111,117.0162,247452.0
2018-07-10 10:30:00,132.88,132.97,132.64,132.97,159003.0,117.0074,117.0866,116.796,117.0866,159003.0
2018-07-10 11:00:00,132.97,133.01,132.83,132.95,137414.0,117.0866,117.1218,116.9633,117.069,137414.0
2018-07-10 11:30:00,132.94,133.07,132.9,133.03,127141.0,117.0602,117.1747,117.025,117.1394,127141.0
2018-07-10 12:00:00,133.01,133.12,132.8,132.93,107736.0,117.1218,117.2187,116.9369,117.0514,107736.0
2018-07-10 12:30:00,132.92,132.97,132.59,132.59,202893.0,117.0426,117.0866,116.752,116.752,202893.0
2018-07-10 13:00:00,132.59,132.91,132.52,132.88,62826.0,116.752,117.0338,116.6904,117.0074,62826.0
2018-07-10 13:30:00,132.85,133.1,132.79,133.07,90450.0,116.9809,117.2011,116.9281,117.1747,90450.0
2018-07-10 14:00:00,133.06,133.33,133.03,133.03,103310.0,117.1659,117.4036,117.1394,117.1394,103310.0
2018-07-10 14:30:00,133.04,133.27,133.02,133.22,165936.0,117.1482,117.3508,117.1306,117.3067,165936.0
2018-07-10 15:00:00,133.21,133.33,133.08,133.33,168462.0,117.2979,117.4036,117.1835,117.4036,168462.0
2018-07-10 15:30:00,133.32,133.66,133.32,133.51,413785.0,117.3948,117.6942,117.3948,117.5621,413785.0
2018-07-11 09:30:00,133.12,133.59,132.72,133.26,126594.0,117.2187,117.6325,116.8665,117.342,126594.0
2018-07-11 10:00:00,133.27,133.32,132.9,132.96,107937.0,117.3508,117.3948,117.025,117.0778,107937.0
2018-07-11 10:30:00,132.97,133.29,132.66,132.75,190200.0,117.0866,117.3684,116.8136,116.8929,190200.0
2018-07-11 11:00:00,132.76,133.08,132.68,132.71,181683.0,116.9017,117.1835,116.8312,116.8577,181683.0
2018-07-11 11:30:00,132.7,132.86,132.31,132.33,208443.0,116.8489,116.9897,116.5054,116.5231,208443.0
2018-07-11 12:00:00,132.33,132.63,132.31,132.56,136735.0,116.5231,116.7872,116.5054,116.7256,136735.0
2018-07-11 12:30:00,132.55,132.65,132.34,132.38,62406.0,116.7168,116.8048,116.5319,116.5671,62406.0
2018-07-11 13:00:00,132.4,132.51,132.29,132.47,66498.0,116.5847,116.6816,116.4878,116.6463,66498.0
2018-07-11 13:30:00,132.46,132.59,132.02,132.02,71511.0,116.6375,116.752,116.2501,116.2501,71511.0
2018-07-11 14:00:00,132.01,132.25,131.92,132.17,65669.0,116.2413,116.4526,116.162,116.3822,65669.0
2018-07-11 14:30:00,132.17,132.29,132.13,132.24,71785.0,116.3822,116.4878,116.3469,116.4438,71785.0
2018-07-11 15:00:00,132.23,132.28,131.84,131.88,127526.0,116.435,116.479,116.0916,116.1268,127526.0
2018-07-11 15:30:00,131.88,132.11,131.73,131.87,306338.0,116.1268,116.3293,115.9947,116.118,306338.0
2018-07-12 09:30:00,132.25,132.5,131.64,132.04,50084.0,116.4526,116.6727,115.9155,116.2677,50084.0
2018-07-12 10:00:00,132.11,132.21,131.55,131.91,114430.0,116.3293,116.4174,115.8362,116.1532,114430.0
2018-07-12 10:30:00,131.93,132.13,131.6,131.97,134055.0,116.1708,116.3469,115.8803,116.2061,134055.0
2018-07-12 11:00:00,132.0,132.17,131.89,131.94,68460.0,116.2325,116.3822,116.1356,116.1796,68460.0
2018-07-12 11:30:00,131.93,132.16,131.91,132.09,67252.0,116.1708,116.3734,116.1532,116.3117,67252.0
2018-07-12 12:00:00,132.11,132.22,132.02,132.18,37105.0,116.3293,116.4262,116.2501,116.391,37105.0
2018-07-12 12:30:00,132.19,132.21,131.93,132.15,67914.0,116.3998,116.4174,116.1708,116.3646,67914.0
2018-07-12 13:00:00,132.15,132.43,132.13,132.43,59969.0,116.3646,116.6111,116.3469,116.6111,59969.0
2018-07-12 13:30:00,132.41,132.46,132.27,132.36,62257.0,116.5935,116.6375,116.4702,116.5495,62257.0
2018-07-12 14:00:00,132.37,132.48,132.24,132.37,51577.0,116.5583,116.6551,116.4438,116.5583,51577.0
2018-07-12 14:30:00,132.34,132.5,132.22,132.45,54169.0,116.5319,116.6727,116.4262,116.6287,54169.0
2018-07-12 15:00:00,132.44,132.6,132.31,132.54,43859.0,116.6199,116.7608,116.5054,116.708,43859.0
2018-07-12 15:30:00,132.54,132.61,132.39,132.52,199303.0,116.708,116.7696,116.5759,116.6904,199303.0
2018-07-13 09:30:00,132.18,132.45,131.83,131.98,71313.0,116.391,116.6287,116.0828,116.2149,71313.0
2018-07-13 10:00:00,132.03,132.07,131.51,131.63,60649.0,116.2589,116.2941,115.801,115.9067,60649.0
2018-07-13 10:30:00,131.62,132.5,131.62,132.18,89835.0,115.8979,116.6727,115.8979,116.391,89835.0
2018-07-13 11:00:00,132.2,132.3,132.08,132.2,41754.0,116.4086,116.4966,116.3029,116.4086,41754.0
2018-07-13 11:30:00,132.14,132.17,131.91,132.01,38364.0,116.3558,116.3822,116.1532,116.2413,38364.0
2018-07-13 12:00:00,131.98,132.14,131.88,132.12,39757.0,116.2149,116.3558,116.1268,116.3381,39757.0
2018-07-13 12:30:00,132.11,132.36,131.99,132.36,30094.0,116.3293,116.5495,116.2237,116.5495,30094.0
2018-07-13 13:00:00,132.37,132.41,132.25,132.28,30251.0,116.5583,116.5935,116.4526,116.479,30251.0
2018-07-13 13:30:00,132.29,132.33,132.21,132.21,31035.0,116.4878,116.5231,116.4174,116.4174,31035.0
2018-07-13 14:00:00,132.25,132.25,132.03,132.13,36265.0,116.4526,116.4526,116.2589,116.3469,36265.0
2018-07-13 14:30:00,132.13,132.14,132.0,132.1,81319.0,116.3469,116.3558,116.2325,116.3205,81319.0
2018-07-13 15:00:00,132.09,132.16,132.03,132.15,64045.0,116.3117,116.3734,116.2589,116.3646,64045.0
2018-07-13 15:30:00,132.14,132.24,131.98,132.12,129902.0,116.3558,116.4438,116.2149,116.3381,129902.0
2018-07-16 09:30:00,132.16,132.65,132.16,132.3,58719.0,116.3734,116.8048,116.3734,116.4966,58719.0
2018-07-16 10:00:00,132.29,132.59,132.18,132.44,97889.0,116.4878,116.752,116.391,116.6199,97889.0
2018-07-16 10:30:00,132.41,132.69,132.33,132.4,84268.0,116.5935,116.8401,116.5231,116.5847,84268.0
2018-07-16 11:00:00,132.4,132.74,132.39,132.72,38177.0,116.5847,116.8841,116.5759,116.8665,38177.0
2018-07-16 11:30:00,132.69,132.9,132.65,132.83,33727.0,116.8401,117.025,116.8048,116.9633,33727.0
2018-07-16 12:00:00,132.84,133.04,132.81,132.96,40778.0,116.9721,117.1482,116.9457,117.0778,40778.0
2018-07-16 12:30:00,132.95,133.09,132.84,133.04,23333.0,117.069,117.1923,116.9721,117.1482,23333.0
2018-07-16 13:00:00,133.03,133.25,133.02,133.15,39671.0,117.1394,117.3332,117.1306,117.2451,39671.0
2018-07-16 13:30:00,133.13,133.13,132.91,132.97,51797.0,117.2275,117.2275,117.0338,117.0866,51797.0
2018-07-16 14:00:00,132.97,133.28,132.96,133.27,41715.0,117.0866,117.3596,117.0778,117.3508,41715.0
2018-07-16 14:30:00,133.27,133.3,133.11,133.14,93130.0,117.3508,117.3772,117.2099,117.2363,93130.0
2018-07-16 15:00:00,133.14,133.41,133.1,133.37,109909.0,117.2363,117.474,117.2011,117.4388,109909.0
2018-07-16 15:30:00,133.37,133.51,133.24,133.37,179997.0,117.4388,117.5621,117.3244,117.4388,179997.0
2018-07-17 09:30:00,133.75,133.75,132.81,133.08,132257.0,117.7734,117.7734,116.9457,117.1835,132257.0
2018-07-17 10:00:00,133.11,133.38,132.94,133.26,46992.0,117.2099,117.4476,117.0602,117.342,46992.0
2018-07-17 10:30:00,133.27,133.36,133.17,133.36,56902.0,117.3508,117.43,117.2627,117.43,56902.0
2018-07-17 11:00:00,133.34,133.93,133.34,133.93,76159.0,117.4124,117.9319,117.4124,117.9319,76159.0
2018-07-17 11:30:00,133.88,133.95,133.68,133.69,79409.0,117.8879,117.9495,117.7118,117.7206,79409.0
2018-07-17 12:00:00,133.69,133.92,133.58,133.8,38885.0,117.7206,117.9231,117.6237,117.8175,38885.0
2018-07-17 12:30:00,133.75,133.75,133.57,133.67,30366.0,117.7734,117.7734,117.6149,117.703,30366.0
2018-07-17 13:00:00,133.67,133.73,133.27,133.32,48485.0,117.703,117.7558,117.3508,117.3948,48485.0
2018-07-17 13:30:00,133.33,133.5,133.31,133.43,47989.0,117.4036,117.5533,117.386,117.4917,47989.0
2018-07-17 14:00:00,133.44,133.45,133.3,133.37,56249.0,117.5005,117.5093,117.3772,117.4388,56249.0
2018-07-17 14:30:00,133.36,133.41,133.27,133.34,36670.0,117.43,117.474,117.3508,117.4124,36670.0
2018-07-17 15:00:00,133.33,133.6,133.3,133.53,58641.0,117.4036,117.6414,117.3772,117.5797,58641.0
2018-07-17 15:30:00,133.52,133.54,133.34,133.38,206146.0,117.5709,117.5885,117.4124,117.4476,206146.0
2018-07-18 09:30:00,133.51,133.91,133.15,133.86,108139.0,117.5621,117.9143,117.2451,117.8703,108139.0
2018-07-18 10:00:00,133.84,134.18,133.74,134.12,69588.0,117.8527,118.1521,117.7646,118.0992,69588.0
2018-07-18 10:30:00,134.12,134.45,134.07,134.38,38408.0,118.0992,118.3898,118.0552,118.3282,38408.0
2018-07-18 11:00:00,134.4,134.44,134.2,134.4,33261.0,118.3458,118.381,118.1697,118.3458,33261.0
2018-07-18 11:30:00,134.35,134.7,134.33,134.56,90170.0,118.3018,118.61,118.2842,118.4867,90170.0
2018-07-18 12:00:00,134.59,135.06,134.59,135.05,66279.0,118.5131,118.927,118.5131,118.9181,66279.0
2018-07-18 12:30:00,135.06,135.1,134.75,134.81,36936.0,118.927,118.9622,118.654,118.7068,36936.0
2018-07-18 13:00:00,134.81,134.81,134.44,134.64,34635.0,118.7068,118.7068,118.381,118.5571,34635.0
2018-07-18 13:30:00,134.63,134.69,134.38,134.5,50476.0,118.5483,118.6012,118.3282,118.4338,50476.0
2018-07-18 14:00:00,134.47,134.66,134.28,134.58,49943.0,118.4074,118.5747,118.2401,118.5043,49943.0
2018-07-18 14:30:00,134.59,134.97,134.56,134.87,69151.0,118.5131,118.8477,118.4867,118.7596,69151.0
2018-07-18 15:00:00,134.86,134.92,134.75,134.87,89800.0,118.7508,118.8037,118.654,118.7596,89800.0
2018-07-18 15:30:00,134.87,135.03,134.76,135.0,183160.0,118.7596,118.9005,118.6628,118.8741,183160.0
2018-07-19 09:30:00,134.0,135.0,133.3,133.5,236966.0,117.9936,118.8741,117.3772,117.5533,236966.0
2018-07-19 10:00:00,133.4,133.57,132.88,133.05,344066.0,117.4652,117.6149,117.0074,117.1571,344066.0
2018-07-19 10:30:00,133.03,133.45,132.91,133.04,122963.0,117.1394,117.5093,117.0338,117.1482,122963.0
2018-07-19 11:00:00,133.03,133.66,132.98,133.44,58317.0,117.1394,117.6942,117.0954,117.5005,58317.0
2018-07-19 11:30:00,133.5,133.68,133.37,133.44,57107.0,117.5533,117.7118,117.4388,117.5005,57107.0
2018-07-19 12:00:00,133.43,133.59,133.29,133.31,53043.0,117.4917,117.6325,117.3684,117.386,53043.0
2018-07-19 12:30:00,133.34,133.36,133.09,133.11,77261.0,117.4124,117.43,117.1923,117.2099,77261.0
2018-07-19 13:00:00,133.11,133.31,132.94,133.13,85751.0,117.2099,117.386,117.0602,117.2275,85751.0
2018-07-19 13:30:00,133.11,133.21,132.92,133.21,26557.0,117.2099,117.2979,117.0426,117.2979,26557.0
2018-07-19 14:00:00,133.22,133.33,133.14,133.31,31173.0,117.3067,117.4036,117.2363,117.386,31173.0
2018-07-19 14:30:00,133.33,133.33,133.06,133.08,69516.0,117.4036,117.4036,117.1659,117.1835,69516.0
2018-07-19 15:00:00,133.07,133.24,133.03,133.21,87151.0,117.1747,117.3244,117.1394,117.2979,87151.0
2018-07-19 15:30:00,133.21,133.35,132.94,133.09,331321.0,117.2979,117.4212,117.0602,117.1923,331321.0
2018-07-20 09:30:00,132.74,133.04,132.19,132.74,182019.0,116.8841,117.1482,116.3998,116.8841,182019.0
2018-07-20 10:00:00,132.77,133.32,132.63,133.15,45861.0,116.9105,117.3948,116.7872,117.2451,45861.0
2018-07-20 10:30:00,133.17,133.27,132.44,132.47,74386.0,117.2627,117.3508,116.6199,116.6463,74386.0
2018-07-20 11:00:00,132.5,132.79,132.46,132.58,43510.0,116.6727,116.9281,116.6375,116.7432,43510.0
2018-07-20 11:30:00,132.62,132.78,132.46,132.69,39899.0,116.7784,116.9193,116.6375,116.8401,39899.0
2018-07-20 12:00:00,132.65,133.09,132.65,133.09,84075.0,116.8048,117.1923,116.8048,117.1923,84075.0
2018-07-20 12:30:00,133.09,133.25,133.03,133.21,49928.0,117.1923,117.3332,117.1394,117.2979,49928.0
2018-07-20 13:00:00,133.17,133.26,133.11,133.11,55749.0,117.2627,117.342,117.2099,117.2099,55749.0
2018-07-20 13:30:00,133.11,133.38,133.07,133.36,48644.0,117.2099,117.4476,117.1747,117.43,48644.0
2018-07-20 14:00:00,133.37,133.42,133.13,133.2,48507.0,117.4388,117.4829,117.2275,117.2891,48507.0
2018-07-20 14:30:00,133.19,133.26,132.99,133.15,125607.0,117.2803,117.342,117.1042,117.2451,125607.0
2018-07-20 15:00:00,133.15,133.18,132.98,133.06,67337.0,117.2451,117.2715,117.0954,117.1659,67337.0
2018-07-20 15:30:00,133.07,133.34,133.07,133.26,157096.0,117.1747,117.4124,117.1747,117.342,157096.0
2018-07-23 09:30:00,133.16,133.85,132.7,133.33,85365.0,117.2539,117.8615,116.8489,117.4036,85365.0
2018-07-23 10:00:00,133.37,133.52,132.9,133.06,145817.0,117.4388,117.5709,117.025,117.1659,145817.0
2018-07-23 10:30:00,133.03,133.09,132.79,132.96,197827.0,117.1394,117.1923,116.9281,117.0778,197827.0
2018-07-23 11:00:00,132.96,133.61,132.89,133.54,109107.0,117.0778,117.6502,117.0162,117.5885,109107.0
2018-07-23 11:30:00,133.56,133.69,133.47,133.5,49427.0,117.6061,117.7206,117.5269,117.5533,49427.0
2018-07-23 12:00:00,133.5,133.58,133.4,133.57,42728.0,117.5533,117.6237,117.4652,117.6149,42728.0
2018-07-23 12:30:00,133.56,133.91,133.51,133.81,36415.0,117.6061,117.9143,117.5621,117.8263,36415.0
2018-07-23 13:00:00,133.84,133.85,133.65,133.74,46288.0,117.8527,117.8615,117.6854,117.7646,46288.0
2018-07-23 13:30:00,133.76,133.92,133.68,133.88,40522.0,117.7822,117.9231,117.7118,117.8879,40522.0
2018-07-23 14:00:00,133.87,133.92,133.56,133.56,74258.0,117.8791,117.9231,117.6061,117.6061,74258.0
2018-07-23 14:30:00,133.59,133.69,133.43,133.59,119868.0,117.6325,117.7206,117.4917,117.6325,119868.0
2018-07-23 15:00:00,133.6,133.73,133.46,133.67,104746.0,117.6414,117.7558,117.5181,117.703,104746.0
2018-07-23 15:30:00,133.67,133.98,133.65,133.93,239831.0,117.703,117.976,117.6854,117.9319,239831.0
2018-07-24 09:30:00,133.89,134.4,133.68,134.16,87304.0,117.8967,118.3458,117.7118,118.1345,87304.0
2018-07-24 10:00:00,134.19,134.62,134.16,134.52,93317.0,118.1609,118.5395,118.1345,118.4515,93317.0
2018-07-24 10:30:00,134.53,134.58,134.23,134.36,88484.0,118.4603,118.5043,118.1961,118.3106,88484.0
2018-07-24 11:00:00,134.39,134.47,134.16,134.4,101680.0,118.337,118.4074,118.1345,118.3458,101680.0
2018-07-24 11:30:00,134.4,134.76,134.35,134.74,74408.0,118.3458,118.6628,118.3018,118.6452,74408.0
2018-07-24 12:00:00,134.69,134.75,134.53,134.67,47988.0,118.6012,118.654,118.4603,118.5835,47988.0
2018-07-24 12:30:00,134.66,135.25,134.63,135.19,44595.0,118.5747,119.0943,118.5483,119.0414,44595.0
2018-07-24 13:00:00,135.16,135.3,134.88,134.98,55277.0,119.015,119.1383,118.7685,118.8565,55277.0
2018-07-24 13:30:00,135.02,135.03,134.63,134.63,41634.0,118.8917,118.9005,118.5483,118.5483,41634.0
2018-07-24 14:00:00,134.6,134.6,134.33,134.33,61415.0,118.5219,118.5219,118.2842,118.2842,61415.0
2018-07-24 14:30:00,134.31,134.52,134.2,134.31,68446.0,118.2665,118.4515,118.1697,118.2665,68446.0
2018-07-24 15:00:00,134.31,134.5,134.2,134.43,114770.0,118.2665,118.4338,118.1697,118.3722,114770.0
2018-07-24 15:30:00,134.44,134.59,134.29,134.52,255252.0,118.381,118.5131,118.2489,118.4515,255252.0
2018-07-25 09:30:00,132.0,135.65,132.0,134.08,269908.0,116.2325,119.4465,116.2325,118.064,269908.0
2018-07-25 10:00:00,134.07,134.83,133.74,133.74,363719.0,118.0552,118.7244,117.7646,117.7646,363719.0
2018-07-25 10:30:00,133.76,134.55,133.74,134.51,172561.0,117.7822,118.4779,117.7646,118.4427,172561.0
2018-07-25 11:00:00,134.52,134.6,133.9,134.04,142512.0,118.4515,118.5219,117.9055,118.0288,142512.0
2018-07-25 11:30:00,134.05,134.76,134.03,134.76,82565.0,118.0376,118.6628,118.02,118.6628,82565.0
2018-07-25 12:00:00,134.78,135.03,134.58,134.64,62638.0,118.6804,118.9005,118.5043,118.5571,62638.0
2018-07-25 12:30:00,134.63,134.93,134.39,134.8,62516.0,118.5483,118.8125,118.337,118.698,62516.0
2018-07-25 13:00:00,134.77,134.8,134.41,134.51,56362.0,118.6716,118.698,118.3546,118.4427,56362.0
2018-07-25 13:30:00,134.52,134.99,134.45,134.92,66474.0,118.4515,118.8653,118.3898,118.8037,66474.0
2018-07-25 14:00:00,134.92,135.06,134.74,134.84,80518.0,118.8037,118.927,118.6452,118.7332,80518.0
2018-07-25 14:30:00,134.83,135.13,134.75,134.96,63459.0,118.7244,118.9886,118.654,118.8389,63459.0
2018-07-25 15:00:00,134.96,135.16,134.91,135.12,80129.0,118.8389,119.015,118.7949,118.9798,80129.0
2018-07-25 15:30:00,135.15,135.75,135.15,135.59,309872.0,119.0062,119.5345,119.0062,119.3936,309872.0
2018-07-26 09:30:00,136.35,137.9,135.76,137.6,244275.0,120.0629,121.4277,119.5433,121.1635,244275.0
2018-07-26 10:00:00,137.59,137.63,136.5,136.8,78573.0,121.1547,121.19,120.1949,120.4591,78573.0
2018-07-26 10:30:00,136.76,136.85,136.49,136.76,135772.0,120.4239,120.5031,120.1861,120.4239,135772.0
2018-07-26 11:00:00,136.76,137.08,136.67,136.89,92508.0,120.4239,120.7057,120.3446,120.5384,92508.0
2018-07-26 11:30:00,136.9,137.08,136.81,137.07,74432.0,120.5472,120.7057,120.4679,120.6969,74432.0
2018-07-26 12:00:00,137.05,137.27,137.02,137.11,77344.0,120.6792,120.873,120.6528,120.7321,77344.0
2018-07-26 12:30:00,137.08,137.15,136.82,136.89,49945.0,120.7057,120.7673,120.4767,120.5384,49945.0
2018-07-26 13:00:00,136.89,137.22,136.84,137.17,32254.0,120.5384,120.8289,120.4943,120.7849,32254.0
2018-07-26 13:30:00,137.17,137.19,136.8,136.84,69880.0,120.7849,120.8025,120.4591,120.4943,69880.0
2018-07-26 14:00:00,136.84,136.84,136.58,136.76,77404.0,120.4943,120.4943,120.2654,120.4239,77404.0
2018-07-26 14:30:00,136.74,137.05,136.73,137.02,53990.0,120.4063,120.6792,120.3975,120.6528,53990.0
2018-07-26 15:00:00,137.01,137.01,136.76,136.79,140853.0,120.644,120.644,120.4239,120.4503,140853.0
2018-07-26 15:30:00,136.8,137.36,136.8,137.26,300757.0,120.4591,120.9522,120.4591,120.8642,300757.0
2018-07-27 09:30:00,137.4,138.84,137.33,138.08,93563.0,120.9874,122.2554,120.9258,121.5862,93563.0
2018-07-27 10:00:00,138.12,138.25,137.75,137.99,92201.0,121.6214,121.7359,121.2956,121.507,92201.0
2018-07-27 10:30:00,137.97,138.49,137.92,138.24,67093.0,121.4894,121.9472,121.4453,121.7271,67093.0
2018-07-27 11:00:00,138.3,138.52,138.22,138.34,76850.0,121.7799,121.9737,121.7095,121.8152,76850.0
2018-07-27 11:30:00,138.31,138.31,138.0,138.05,108513.0,121.7887,121.7887,121.5158,121.5598,108513.0
2018-07-27 12:00:00,138.04,138.18,137.82,138.16,112192.0,121.551,121.6743,121.3573,121.6567,112192.0
2018-07-27 12:30:00,138.16,138.17,137.88,137.92,73766.0,121.6567,121.6655,121.4101,121.4453,73766.0
2018-07-27 13:00:00,137.9,137.98,137.5,137.84,110196.0,121.4277,121.4982,121.0755,121.3749,110196.0
2018-07-27 13:30:00,137.78,138.01,137.67,137.88,92823.0,121.322,121.5246,121.2252,121.4101,92823.0
2018-07-27 14:00:00,137.88,137.92,137.67,137.75,93341.0,121.4101,121.4453,121.2252,121.2956,93341.0
2018-07-27 14:30:00,137.75,137.93,137.71,137.89,87639.0,121.2956,121.4541,121.2604,121.4189,87639.0
2018-07-27 15:00:00,137.89,138.15,137.89,137.95,96513.0,121.4189,121.6479,121.4189,121.4717,96513.0
2018-07-27 15:30:00,137.96,138.11,137.77,137.88,230520.0,121.4805,121.6126,121.3132,121.4101,230520.0
2018-07-30 09:30:00,137.67,139.22,137.63,139.01,95832.0,121.2252,122.59,121.19,122.4051,95832.0
2018-07-30 10:00:00,139.0,139.03,138.24,138.88,105771.0,122.3963,122.4227,121.7271,122.2907,105771.0
2018-07-30 10:30:00,138.91,139.2,138.69,139.12,72563.0,122.3171,122.5724,122.1233,122.502,72563.0
2018-07-30 11:00:00,139.12,139.59,139.0,139.59,61376.0,122.502,122.9158,122.3963,122.9158,61376.0
2018-07-30 11:30:00,139.6,139.67,139.4,139.49,135688.0,122.9246,122.9863,122.7485,122.8278,135688.0
2018-07-30 12:00:00,139.49,139.51,139.17,139.3,118698.0,122.8278,122.8454,122.546,122.6605,118698.0
2018-07-30 12:30:00,139.34,139.65,139.32,139.48,85612.0,122.6957,122.9687,122.6781,122.819,85612.0
2018-07-30 13:00:00,139.47,140.03,139.46,139.97,105169.0,122.8102,123.3033,122.8014,123.2504,105169.0
2018-07-30 13:30:00,139.97,140.02,139.63,139.67,123262.0,123.2504,123.2945,122.9511,122.9863,123262.0
2018-07-30 14:00:00,139.66,139.76,139.51,139.69,87796.0,122.9775,123.0655,122.8454,123.0039,87796.0
2018-07-30 14:30:00,139.69,139.84,139.5,139.55,107277.0,123.0039,123.136,122.8366,122.8806,107277.0
2018-07-30 15:00:00,139.56,139.67,139.44,139.65,131878.0,122.8894,122.9863,122.7838,122.9687,131878.0
2018-07-30 15:30:00,139.65,139.99,139.59,139.86,397179.0,122.9687,123.2681,122.9158,123.1536,397179.0
2018-07-31 09:30:00,140.04,140.24,138.9,139.6,128722.0,123.3121,123.4882,122.3083,122.9246,128722.0
2018-07-31 10:00:00,139.72,139.72,139.14,139.43,143110.0,123.0303,123.0303,122.5196,122.775,143110.0
2018-07-31 10:30:00,139.4,139.46,139.01,139.16,83650.0,122.7485,122.8014,122.4051,122.5372,83650.0
2018-07-31 11:00:00,139.16,139.31,138.95,138.95,124493.0,122.5372,122.6693,122.3523,122.3523,124493.0
2018-07-31 11:30:00,138.97,139.11,138.69,138.86,85014.0,122.3699,122.4932,122.1233,122.273,85014.0
2018-07-31 12:00:00,138.81,138.95,138.63,138.92,68430.0,122.229,122.3523,122.0705,122.3259,68430.0
2018-07-31 12:30:00,138.92,139.22,138.89,139.05,54789.0,122.3259,122.59,122.2995,122.4403,54789.0
2018-07-31 13:00:00,139.01,139.12,138.93,139.08,49459.0,122.4051,122.502,122.3347,122.4668,49459.0
2018-07-31 13:30:00,139.07,139.44,139.06,139.4,49049.0,122.458,122.7838,122.4492,122.7485,49049.0
2018-07-31 14:00:00,139.41,139.41,139.11,139.2,50199.0,122.7573,122.7573,122.4932,122.5724,50199.0
2018-07-31 14:30:00,139.19,139.53,139.14,139.45,72836.0,122.5636,122.863,122.5196,122.7926,72836.0
2018-07-31 15:00:00,139.43,139.59,139.31,139.53,97959.0,122.775,122.9158,122.6693,122.863,97959.0
2018-07-31 15:30:00,139.51,139.9,139.46,139.7,387567.0,122.8454,123.1888,122.8014,123.0127,387567.0
2018-08-01 09:30:00,139.67,140.4,139.41,139.78,111248.0,122.9863,123.6291,122.7573,123.0831,111248.0
2018-08-01 10:00:00,139.82,139.93,139.09,139.17,51680.0,123.1184,123.2152,122.4756,122.546,51680.0
2018-08-01 10:30:00,139.17,139.57,138.75,138.96,78174.0,122.546,122.8982,122.1762,122.3611,78174.0
2018-08-01 11:00:00,138.96,139.05,138.74,138.94,86919.0,122.3611,122.4403,122.1674,122.3435,86919.0
2018-08-01 11:30:00,138.9,138.95,138.55,138.81,60157.0,122.3083,122.3523,122.0001,122.229,60157.0
2018-08-01 12:00:00,138.79,138.79,138.39,138.51,36211.0,122.2114,122.2114,121.8592,121.9648,36211.0
2018-08-01 12:30:00,138.52,138.68,138.41,138.6,36727.0,121.9737,122.1145,121.8768,122.0441,36727.0
2018-08-01 13:00:00,138.59,138.74,138.51,138.51,41379.0,122.0353,122.1674,121.9648,121.9648,41379.0
2018-08-01 13:30:00,138.54,138.84,138.51,138.84,36924.0,121.9913,122.2554,121.9648,122.2554,36924.0
2018-08-01 14:00:00,138.97,139.1,138.62,138.66,55808.0,122.3699,122.4844,122.0617,122.0969,55808.0
2018-08-01 14:30:00,138.67,138.81,138.61,138.79,37042.0,122.1057,122.229,122.0529,122.2114,37042.0
2018-08-01 15:00:00,138.79,138.87,138.62,138.66,85737.0,122.2114,122.2818,122.0617,122.0969,85737.0
2018-08-01 15:30:00,138.66,138.84,138.35,138.45,156744.0,122.0969,122.2554,121.824,121.912,156744.0
2018-08-02 09:30:00,137.78,138.19,136.7,137.45,67549.0,121.322,121.6831,120.3711,121.0315,67549.0
2018-08-02 10:00:00,137.44,138.11,137.44,137.75,57185.0,121.0227,121.6126,121.0227,121.2956,57185.0
2018-08-02 10:30:00,137.82,137.94,137.19,137.43,43469.0,121.3573,121.4629,120.8025,121.0139,43469.0
2018-08-02 11:00:00,137.46,137.94,137.43,137.52,63418.0,121.0403,121.4629,121.0139,121.0931,63418.0
2018-08-02 11:30:00,137.52,138.03,137.38,137.84,43697.0,121.0931,121.5422,120.9698,121.3749,43697.0
2018-08-02 12:00:00,137.86,138.22,137.85,138.14,44638.0,121.3925,121.7095,121.3837,121.639,44638.0
2018-08-02 12:30:00,138.15,138.2,138.0,138.13,99720.0,121.6479,121.6919,121.5158,121.6302,99720.0
2018-08-02 13:00:00,138.11,138.11,137.79,137.8,30222.0,121.6126,121.6126,121.3309,121.3397,30222.0
2018-08-02 13:30:00,137.83,138.01,137.8,137.87,33645.0,121.3661,121.5246,121.3397,121.4013,33645.0
2018-08-02 14:00:00,137.86,138.06,137.72,137.93,36417.0,121.3925,121.5686,121.2692,121.4541,36417.0
2018-08-02 14:30:00,137.91,137.97,137.85,137.97,42543.0,121.4365,121.4894,121.3837,121.4894,42543.0
2018-08-02 15:00:00,137.96,138.0,137.7,137.75,46913.0,121.4805,121.5158,121.2516,121.2956,46913.0
2018-08-02 15:30:00,137.72,137.78,137.56,137.66,165864.0,121.2692,121.322,121.1283,121.2164,165864.0
2018-08-03 09:30:00,137.62,138.28,136.68,137.48,81082.0,121.1812,121.7623,120.3534,121.0579,81082.0
2018-08-03 10:00:00,137.53,137.77,137.0,137.53,78049.0,121.1019,121.3132,120.6352,121.1019,78049.0
2018-08-03 10:30:00,137.56,137.97,137.55,137.63,45256.0,121.1283,121.4894,121.1195,121.19,45256.0
2018-08-03 11:00:00,137.63,137.98,137.63,137.81,38314.0,121.19,121.4982,121.19,121.3485,38314.0
2018-08-03 11:30:00,137.81,138.22,137.8,138.19,30209.0,121.3485,121.7095,121.3397,121.6831,30209.0
2018-08-03 12:00:00,138.15,138.4,138.12,138.22,103298.0,121.6479,121.868,121.6214,121.7095,103298.0
2018-08-03 12:30:00,138.27,138.27,138.02,138.11,42646.0,121.7535,121.7535,121.5334,121.6126,42646.0
2018-08-03 13:00:00,138.09,138.43,138.07,138.24,37183.0,121.595,121.8944,121.5774,121.7271,37183.0
2018-08-03 13:30:00,138.28,138.34,138.02,138.05,31037.0,121.7623,121.8152,121.5334,121.5598,31037.0
2018-08-03 14:00:00,138.04,138.42,138.02,138.41,29051.0,121.551,121.8856,121.5334,121.8768,29051.0
2018-08-03 14:30:00,138.41,138.54,138.4,138.45,29470.0,121.8768,121.9913,121.868,121.912,29470.0
2018-08-03 15:00:00,138.44,138.6,138.41,138.51,51777.0,121.9032,122.0441,121.8768,121.9648,51777.0
2018-08-03 15:30:00,138.5,138.82,138.42,138.81,118445.0,121.956,122.2378,121.8856,122.229,118445.0
2018-08-06 09:30:00,138.83,139.17,138.56,138.69,36596.0,122.2466,122.546,122.0089,122.1233,36596.0
2018-08-06 10:00:00,138.83,138.93,138.28,138.3,44139.0,122.2466,122.3347,121.7623,121.7799,44139.0
2018-08-06 10:30:00,138.27,138.96,138.24,138.87,32913.0,121.7535,122.3611,121.7271,122.2818,32913.0
2018-08-06 11:00:00,138.86,138.86,138.49,138.55,27055.0,122.273,122.273,121.9472,122.0001,27055.0
2018-08-06 11:30:00,138.52,138.86,138.35,138.72,53014.0,121.9737,122.273,121.824,122.1498,53014.0
2018-08-06 12:00:00,138.72,138.92,138.7,138.84,29230.0,122.1498,122.3259,122.1322,122.2554,29230.0
2018-08-06 12:30:00,138.86,139.12,138.8,138.91,57952.0,122.273,122.502,122.2202,122.3171,57952.0
2018-08-06 13:00:00,138.9,138.94,138.63,138.65,35978.0,122.3083,122.3435,122.0705,122.0881,35978.0
2018-08-06 13:30:00,138.58,138.71,138.42,138.65,37212.0,122.0265,122.141,121.8856,122.0881,37212.0
2018-08-06 14:00:00,138.66,138.77,138.49,138.69,25438.0,122.0969,122.1938,121.9472,122.1233,25438.0
2018-08-06 14:30:00,138.7,138.83,138.68,138.72,31432.0,122.1322,122.2466,122.1145,122.1498,31432.0
2018-08-06 15:00:00,138.7,138.72,138.56,138.58,39320.0,122.1322,122.1498,122.0089,122.0265,39320.0
2018-08-06 15:30:00,138.59,138.77,138.54,138.71,104959.0,122.0353,122.1938,121.9913,122.141,104959.0
2018-08-07 09:30:00,138.82,138.93,137.9,138.72,58257.0,122.2378,122.3347,121.4277,122.1498,58257.0
2018-08-07 10:00:00,138.75,138.87,138.57,138.57,37192.0,122.1762,122.2818,122.0177,122.0177,37192.0
2018-08-07 10:30:00,138.62,139.36,138.61,139.11,30942.0,122.0617,122.7133,122.0529,122.4932,30942.0
2018-08-07 11:00:00,139.13,139.18,138.95,138.98,30932.0,122.5108,122.5548,122.3523,122.3787,30932.0
2018-08-07 11:30:00,138.95,139.04,138.83,138.86,28959.0,122.3523,122.4315,122.2466,122.273,28959.0
2018-08-07 12:00:00,138.84,138.94,138.74,138.77,22612.0,122.2554,122.3435,122.1674,122.1938,22612.0
2018-08-07 12:30:00,138.75,138.84,138.66,138.81,21645.0,122.1762,122.2554,122.0969,122.229,21645.0
2018-08-07 13:00:00,138.79,139.01,138.77,138.92,14478.0,122.2114,122.4051,122.1938,122.3259,14478.0
2018-08-07 13:30:00,138.92,138.93,138.77,138.84,25261.0,122.3259,122.3347,122.1938,122.2554,25261.0
2018-08-07 14:00:00,138.84,138.92,138.72,138.79,37845.0,122.2554,122.3259,122.1498,122.2114,37845.0
2018-08-07 14:30:00,138.77,138.92,138.76,138.87,34252.0,122.1938,122.3259,122.185,122.2818,34252.0
2018-08-07 15:00:00,138.89,138.92,138.78,138.82,34710.0,122.2995,122.3259,122.2026,122.2378,34710.0
2018-08-07 15:30:00,138.82,138.82,138.49,138.66,149955.0,122.2378,122.2378,121.9472,122.0969,149955.0
2018-08-08 09:30:00,138.54,138.65,137.89,138.22,64667.0,121.9913,122.0881,121.4189,121.7095,64667.0
2018-08-08 10:00:00,138.26,138.47,137.9,138.04,86151.0,121.7447,121.9296,121.4277,121.551,86151.0
2018-08-08 10:30:00,138.05,138.18,137.87,138.07,24112.0,121.5598,121.6743,121.4013,121.5774,24112.0
2018-08-08 11:00:00,138.11,138.31,138.03,138.23,41959.0,121.6126,121.7887,121.5422,121.7183,41959.0
2018-08-08 11:30:00,138.19,138.34,138.11,138.18,35955.0,121.6831,121.8152,121.6126,121.6743,35955.0
2018-08-08 12:00:00,138.16,138.2,137.97,138.02,32011.0,121.6567,121.6919,121.4894,121.5334,32011.0
2018-08-08 12:30:00,137.99,138.02,137.7,137.77,51049.0,121.507,121.5334,121.2516,121.3132,51049.0
2018-08-08 13:00:00,137.78,137.87,137.62,137.65,70958.0,121.322,121.4013,121.1812,121.2076,70958.0
2018-08-08 13:30:00,137.66,137.86,137.6,137.85,30057.0,121.2164,121.3925,121.1635,121.3837,30057.0
2018-08-08 14:00:00,137.85,137.91,137.77,137.81,38262.0,121.3837,121.4365,121.3132,121.3485,38262.0
2018-08-08 14:30:00,137.8,137.84,137.67,137.8,49037.0,121.3397,121.3749,121.2252,121.3397,49037.0
2018-08-08 15:00:00,137.79,137.83,137.71,137.81,53942.0,121.3309,121.3661,121.2604,121.3485,53942.0
2018-08-08 15:30:00,137.8,137.83,137.46,137.49,196693.0,121.3397,121.3661,121.0403,121.0667,196693.0
2018-08-09 09:30:00,137.42,137.68,137.07,137.67,44954.0,121.005,121.234,120.6969,121.2252,44954.0
2018-08-09 10:00:00,137.68,137.74,137.32,137.34,43658.0,121.234,121.2868,120.917,120.9346,43658.0
2018-08-09 10:30:00,137.38,137.38,137.03,137.26,33241.0,120.9698,120.9698,120.6616,120.8642,33241.0
2018-08-09 11:00:00,137.29,137.45,137.19,137.35,47247.0,120.8906,121.0315,120.8025,120.9434,47247.0
2018-08-09 11:30:00,137.32,137.35,137.1,137.22,27497.0,120.917,120.9434,120.7233,120.8289,27497.0
2018-08-09 12:00:00,137.23,137.34,137.15,137.27,40033.0,120.8377,120.9346,120.7673,120.873,40033.0
2018-08-09 12:30:00,137.24,137.48,137.24,137.43,20229.0,120.8466,121.0579,120.8466,121.0139,20229.0
2018-08-09 13:00:00,137.42,137.52,137.32,137.36,32053.0,121.005,121.0931,120.917,120.9522,32053.0
2018-08-09 13:30:00,137.36,137.36,137.21,137.26,34989.0,120.9522,120.9522,120.8201,120.8642,34989.0
2018-08-09 14:00:00,137.27,137.3,137.08,137.16,28500.0,120.873,120.8994,120.7057,120.7761,28500.0
2018-08-09 14:30:00,137.19,137.25,137.07,137.09,45241.0,120.8025,120.8554,120.6969,120.7145,45241.0
2018-08-09 15:00:00,137.08,137.22,137.06,137.22,60534.0,120.7057,120.8289,120.6881,120.8289,60534.0
2018-08-09 15:30:00,137.21,137.23,137.06,137.07,209297.0,120.8201,120.8377,120.6881,120.6969,209297.0
2018-08-10 09:30:00,136.25,136.4,135.69,135.88,79395.0,119.9748,120.1069,119.4817,119.649,79395.0
2018-08-10 10:00:00,135.86,135.96,135.41,135.56,219819.0,119.6314,119.7194,119.2351,119.3672,219819.0
2018-08-10 10:30:00,135.59,135.94,135.35,135.85,60586.0,119.3936,119.7018,119.1823,119.6226,60586.0
2018-08-10 11:00:00,135.89,135.96,135.36,135.91,176386.0,119.6578,119.7194,119.1911,119.6754,176386.0
2018-08-10 11:30:00,135.9,136.06,135.54,135.54,51568.0,119.6666,119.8075,119.3496,119.3496,51568.0
2018-08-10 12:00:00,135.56,135.74,135.51,135.69,134634.0,119.3672,119.5257,119.3232,119.4817,134634.0
2018-08-10 12:30:00,135.69,135.71,135.55,135.7,30287.0,119.4817,119.4993,119.3584,119.4905,30287.0
2018-08-10 13:00:00,135.72,135.83,135.59,135.7,25422.0,119.5081,119.605,119.3936,119.4905,25422.0
2018-08-10 13:30:00,135.69,135.69,135.43,135.57,28359.0,119.4817,119.4817,119.2528,119.376,28359.0
2018-08-10 14:00:00,135.57,135.89,135.53,135.71,44304.0,119.376,119.6578,119.3408,119.4993,44304.0
2018-08-10 14:30:00,135.72,135.88,135.65,135.72,40641.0,119.5081,119.649,119.4465,119.5081,40641.0
2018-08-10 15:00:00,135.7,136.18,135.55,136.0,80695.0,119.4905,119.9132,119.3584,119.7547,80695.0
2018-08-10 15:30:00,136.01,136.03,135.82,135.89,126435.0,119.7635,119.7811,119.5962,119.6578,126435.0
2018-08-13 09:30:00,135.75,135.89,135.07,135.78,52776.0,119.5345,119.6578,118.9358,119.5609,52776.0
2018-08-13 10:00:00,135.77,135.89,135.59,135.64,49424.0,119.5521,119.6578,119.3936,119.4377,49424.0
2018-08-13 10:30:00,135.6,135.94,135.52,135.54,23350.0,119.4025,119.7018,119.332,119.3496,23350.0
2018-08-13 11:00:00,135.57,135.72,135.23,135.28,35561.0,119.376,119.5081,119.0766,119.1207,35561.0
2018-08-13 11:30:00,135.3,135.44,135.05,135.05,50747.0,119.1383,119.2616,118.9181,118.9181,50747.0
2018-08-13 12:00:00,135.02,135.1,134.81,134.85,97273.0,118.8917,118.9622,118.7068,118.742,97273.0
2018-08-13 12:30:00,134.82,134.98,134.73,134.88,48286.0,118.7156,118.8565,118.6364,118.7685,48286.0
2018-08-13 13:00:00,134.87,135.15,134.71,135.1,45953.0,118.7596,119.0062,118.6188,118.9622,45953.0
2018-08-13 13:30:00,135.12,135.18,134.97,135.03,20843.0,118.9798,119.0326,118.8477,118.9005,20843.0
2018-08-13 14:00:00,135.04,135.22,135.02,135.19,34406.0,118.9093,119.0678,118.8917,119.0414,34406.0
2018-08-13 14:30:00,135.25,135.28,134.9,134.96,33656.0,119.0943,119.1207,118.7861,118.8389,33656.0
2018-08-13 15:00:00,134.94,135.25,134.86,135.05,133783.0,118.8213,119.0943,118.7508,118.9181,133783.0
2018-08-13 15:30:00,135.06,135.16,134.92,134.98,217921.0,118.927,119.015,118.8037,118.8565,217921.0
2018-08-14 09:30:00,132.81,133.82,132.54,133.37,424709.0,116.9457,117.8351,116.708,117.4388,424709.0
2018-08-14 10:00:00,133.42,133.47,132.66,133.02,88324.0,117.4829,117.5269,116.8136,117.1306,88324.0
2018-08-14 10:30:00,133.06,133.06,132.5,132.97,128682.0,117.1659,117.1659,116.6727,117.0866,128682.0
2018-08-14 11:00:00,133.0,133.45,132.88,133.12,47861.0,117.113,117.5093,117.0074,117.2187,47861.0
2018-08-14 11:30:00,133.15,133.18,132.76,132.77,86455.0,117.2451,117.2715,116.9017,116.9105,86455.0
2018-08-14 12:00:00,132.73,133.07,132.73,133.01,39995.0,116.8753,117.1747,116.8753,117.1218,39995.0
2018-08-14 12:30:00,133.03,133.1,132.87,132.91,80027.0,117.1394,117.2011,116.9986,117.0338,80027.0
2018-08-14 13:00:00,132.9,133.08,132.87,132.98,44301.0,117.025,117.1835,116.9986,117.0954,44301.0
2018-08-14 13:30:00,132.97,133.35,132.97,133.34,65012.0,117.0866,117.4212,117.0866,117.4124,65012.0
2018-08-14 14:00:00,133.36,133.68,133.34,133.52,103834.0,117.43,117.7118,117.4124,117.5709,103834.0
2018-08-14 14:30:00,133.52,133.54,133.2,133.27,63320.0,117.5709,117.5885,117.2891,117.3508,63320.0
2018-08-14 15:00:00,133.28,133.48,133.11,133.19,100348.0,117.3596,117.5357,117.2099,117.2803,100348.0
2018-08-14 15:30:00,133.19,133.24,133.03,133.1,279579.0,117.2803,117.3244,117.1394,117.2011,279579.0
2018-08-15 09:30:00,132.62,133.3,132.14,132.56,134034.0,116.7784,117.3772,116.3558,116.7256,134034.0
2018-08-15 10:00:00,132.56,132.77,131.91,132.13,184542.0,116.7256,116.9105,116.1532,116.3469,184542.0
2018-08-15 10:30:00,132.13,132.53,131.81,132.02,156355.0,116.3469,116.6992,116.0652,116.2501,156355.0
2018-08-15 11:00:00,132.06,132.66,132.0,132.55,356931.0,116.2853,116.8136,116.2325,116.7168,356931.0
2018-08-15 11:30:00,132.58,132.85,132.5,132.56,95548.0,116.7432,116.9809,116.6727,116.7256,95548.0
2018-08-15 12:00:00,132.56,132.85,132.52,132.78,55144.0,116.7256,116.9809,116.6904,116.9193,55144.0
2018-08-15 12:30:00,132.79,132.91,132.7,132.76,54892.0,116.9281,117.0338,116.8489,116.9017,54892.0
2018-08-15 13:00:00,132.77,132.9,132.5,132.62,45636.0,116.9105,117.025,116.6727,116.7784,45636.0
2018-08-15 13:30:00,132.59,132.6,132.39,132.48,62387.0,116.752,116.7608,116.5759,116.6551,62387.0
2018-08-15 14:00:00,132.46,132.6,132.29,132.34,59015.0,116.6375,116.7608,116.4878,116.5319,59015.0
2018-08-15 14:30:00,132.32,132.58,132.2,132.56,52998.0,116.5142,116.7432,116.4086,116.7256,52998.0
2018-08-15 15:00:00,132.58,132.71,132.53,132.58,95418.0,116.7432,116.8577,116.6992,116.7432,95418.0
2018-08-15 15:30:00,132.57,132.86,132.55,132.7,244584.0,116.7344,116.9897,116.7168,116.8489,244584.0
2018-08-16 09:30:00,133.11,134.74,133.11,134.62,66899.0,117.2099,118.6452,117.2099,118.5395,66899.0
2018-08-16 10:00:00,134.64,134.68,134.07,134.22,67734.0,118.5571,118.5923,118.0552,118.1873,67734.0
2018-08-16 10:30:00,134.21,134.76,134.21,134.66,69241.0,118.1785,118.6628,118.1785,118.5747,69241.0
2018-08-16 11:00:00,134.63,134.92,134.63,134.79,83258.0,118.5483,118.8037,118.5483,118.6892,83258.0
2018-08-16 11:30:00,134.78,134.89,134.64,134.85,69702.0,118.6804,118.7773,118.5571,118.742,69702.0
2018-08-16 12:00:00,134.87,135.16,134.87,135.07,46813.0,118.7596,119.015,118.7596,118.9358,46813.0
2018-08-16 12:30:00,135.05,135.05,134.47,134.54,46038.0,118.9181,118.9181,118.4074,118.4691,46038.0
2018-08-16 13:00:00,134.57,134.72,134.48,134.67,67559.0,118.4955,118.6276,118.4162,118.5835,67559.0
2018-08-16 13:30:00,134.69,134.95,134.69,134.95,25248.0,118.6012,118.8301,118.6012,118.8301,25248.0
2018-08-16 14:00:00,134.94,135.01,134.82,134.82,32957.0,118.8213,118.8829,118.7156,118.7156,32957.0
2018-08-16 14:30:00,134.79,134.8,134.55,134.61,37982.0,118.6892,118.698,118.4779,118.5307,37982.0
2018-08-16 15:00:00,134.64,134.71,134.58,134.67,37722.0,118.5571,118.6188,118.5043,118.5835,37722.0
2018-08-16 15:30:00,134.64,134.64,134.19,134.43,196258.0,118.5571,118.5571,118.1609,118.3722,196258.0
2018-08-17 09:30:00,134.02,134.24,133.56,134.19,112557.0,118.0112,118.2049,117.6061,118.1609,112557.0
2018-08-17 10:00:00,134.2,134.51,134.2,134.34,70442.0,118.1697,118.4427,118.1697,118.293,70442.0
2018-08-17 10:30:00,134.36,134.7,134.32,134.7,35880.0,118.3106,118.61,118.2753,118.61,35880.0
2018-08-17 11:00:00,134.64,134.64,134.45,134.49,32717.0,118.5571,118.5571,118.3898,118.425,32717.0
2018-08-17 11:30:00,134.5,134.53,134.39,134.43,25226.0,118.4338,118.4603,118.337,118.3722,25226.0
2018-08-17 12:00:00,134.43,134.55,134.19,134.23,35126.0,118.3722,118.4779,118.1609,118.1961,35126.0
2018-08-17 12:30:00,134.22,134.34,134.2,134.24,17912.0,118.1873,118.293,118.1697,118.2049,17912.0
2018-08-17 13:00:00,134.24,134.26,133.96,133.96,59921.0,118.2049,118.2225,117.9584,117.9584,59921.0
2018-08-17 13:30:00,134.0,134.18,134.0,134.12,37406.0,117.9936,118.1521,117.9936,118.0992,37406.0
2018-08-17 14:00:00,134.14,134.38,134.1,134.38,41826.0,118.1168,118.3282,118.0816,118.3282,41826.0
2018-08-17 14:30:00,134.37,134.44,134.26,134.39,42267.0,118.3194,118.381,118.2225,118.337,42267.0
2018-08-17 15:00:00,134.37,134.37,134.17,134.29,48085.0,118.3194,118.3194,118.1433,118.2489,48085.0
2018-08-17 15:30:00,134.29,134.3,133.93,134.04,147374.0,118.2489,118.2577,117.9319,118.0288,147374.0
2018-08-20 09:30:00,134.27,135.12,134.05,134.98,57508.0,118.2313,118.9798,118.0376,118.8565,57508.0
2018-08-20 10:00:00,134.92,135.16,134.87,134.98,31303.0,118.8037,119.015,118.7596,118.8565,31303.0
2018-08-20 10:30:00,135.0,135.02,134.35,134.58,33453.0,118.8741,118.8917,118.3018,118.5043,33453.0
2018-08-20 11:00:00,134.58,134.79,134.54,134.64,50653.0,118.5043,118.6892,118.4691,118.5571,50653.0
2018-08-20 11:30:00,134.65,134.83,134.61,134.64,23445.0,118.5659,118.7244,118.5307,118.5571,23445.0
2018-08-20 12:00:00,134.62,134.96,134.58,134.77,32117.0,118.5395,118.8389,118.5043,118.6716,32117.0
2018-08-20 12:30:00,134.79,134.87,134.77,134.8,27722.0,118.6892,118.7596,118.6716,118.698,27722.0
2018-08-20 13:00:00,134.83,134.85,134.71,134.8,22951.0,118.7244,118.742,118.6188,118.698,22951.0
2018-08-20 13:30:00,134.8,134.98,134.79,134.82,33673.0,118.698,118.8565,118.6892,118.7156,33673.0
2018-08-20 14:00:00,134.84,134.94,134.73,134.94,50106.0,118.7332,118.8213,118.6364,118.8213,50106.0
2018-08-20 14:30:00,134.93,134.95,134.81,134.88,30799.0,118.8125,118.8301,118.7068,118.7685,30799.0
2018-08-20 15:00:00,134.88,135.06,134.85,135.03,36963.0,118.7685,118.927,118.742,118.9005,36963.0
2018-08-20 15:30:00,135.02,135.07,134.82,134.86,97200.0,118.8917,118.9358,118.7156,118.7508,97200.0
2018-08-21 09:30:00,134.75,135.49,134.59,134.99,48637.0,118.654,119.3056,118.5131,118.8653,48637.0
2018-08-21 10:00:00,134.97,135.2,134.8,135.04,31752.0,118.8477,119.0502,118.698,118.9093,31752.0
2018-08-21 10:30:00,135.06,135.07,134.73,134.9,47039.0,118.927,118.9358,118.6364,118.7861,47039.0
2018-08-21 11:00:00,134.9,134.96,134.51,134.55,40637.0,118.7861,118.8389,118.4427,118.4779,40637.0
2018-08-21 11:30:00,134.54,134.69,134.45,134.45,42162.0,118.4691,118.6012,118.3898,118.3898,42162.0
2018-08-21 12:00:00,134.47,134.91,134.47,134.81,35596.0,118.4074,118.7949,118.4074,118.7068,35596.0
2018-08-21 12:30:00,134.83,134.98,134.82,134.91,34792.0,118.7244,118.8565,118.7156,118.7949,34792.0
2018-08-21 13:00:00,134.87,134.98,134.84,134.91,29990.0,118.7596,118.8565,118.7332,118.7949,29990.0
2018-08-21 13:30:00,134.94,135.31,134.94,135.28,97154.0,118.8213,119.1471,118.8213,119.1207,97154.0
2018-08-21 14:00:00,135.28,135.33,135.19,135.23,60375.0,119.1207,119.1647,119.0414,119.0766,60375.0
2018-08-21 14:30:00,135.23,135.34,135.17,135.31,61401.0,119.0766,119.1735,119.0238,119.1471,61401.0
2018-08-21 15:00:00,135.31,135.46,135.23,135.29,85364.0,119.1471,119.2792,119.0766,119.1295,85364.0
2018-08-21 15:30:00,135.31,135.33,135.01,135.04,148041.0,119.1471,119.1647,118.8829,118.9093,148041.0
2018-08-22 09:30:00,134.57,135.16,133.84,133.91,74639.0,118.4955,119.015,117.8527,117.9143,74639.0
2018-08-22 10:00:00,133.91,134.1,133.4,133.41,49932.0,117.9143,118.0816,117.4652,117.474,49932.0
2018-08-22 10:30:00,133.44,133.99,133.44,133.84,52162.0,117.5005,117.9848,117.5005,117.8527,52162.0
2018-08-22 11:00:00,133.87,133.87,133.62,133.62,34135.0,117.8791,117.8791,117.659,117.659,34135.0
2018-08-22 11:30:00,133.65,133.85,133.49,133.75,46433.0,117.6854,117.8615,117.5445,117.7734,46433.0
2018-08-22 12:00:00,133.77,133.84,133.58,133.59,27501.0,117.791,117.8527,117.6237,117.6325,27501.0
2018-08-22 12:30:00,133.59,133.76,133.59,133.74,86898.0,117.6325,117.7822,117.6325,117.7646,86898.0
2018-08-22 13:00:00,133.74,133.85,133.7,133.77,33772.0,117.7646,117.8615,117.7294,117.791,33772.0
2018-08-22 13:30:00,133.78,133.81,133.65,133.71,41739.0,117.7999,117.8263,117.6854,117.7382,41739.0
2018-08-22 14:00:00,133.7,133.77,133.28,133.31,35121.0,117.7294,117.791,117.3596,117.386,35121.0
2018-08-22 14:30:00,133.34,133.35,133.04,133.06,75056.0,117.4124,117.4212,117.1482,117.1659,75056.0
2018-08-22 15:00:00,133.07,133.17,132.85,133.14,79704.0,117.1747,117.2627,116.9809,117.2363,79704.0
2018-08-22 15:30:00,133.13,133.25,132.98,133.16,183432.0,117.2275,117.3332,117.0954,117.2539,183432.0
2018-08-23 09:30:00,133.26,133.3,132.92,133.08,42740.0,117.342,117.3772,117.0426,117.1835,42740.0
2018-08-23 10:00:00,133.11,133.41,132.99,133.38,67769.0,117.2099,117.474,117.1042,117.4476,67769.0
2018-08-23 10:30:00,133.38,133.47,133.22,133.36,73443.0,117.4476,117.5269,117.3067,117.43,73443.0
2018-08-23 11:00:00,133.34,133.55,133.25,133.37,66338.0,117.4124,117.5973,117.3332,117.4388,66338.0
2018-08-23 11:30:00,133.41,133.48,133.3,133.42,38862.0,117.474,117.5357,117.3772,117.4829,38862.0
2018-08-23 12:00:00,133.4,133.46,133.32,133.41,26438.0,117.4652,117.5181,117.3948,117.474,26438.0
2018-08-23 12:30:00,133.42,133.42,133.21,133.23,22276.0,117.4829,117.4829,117.2979,117.3155,22276.0
2018-08-23 13:00:00,133.23,133.27,133.07,133.22,23885.0,117.3155,117.3508,117.1747,117.3067,23885.0
2018-08-23 13:30:00,133.21,133.24,133.09,133.11,21908.0,117.2979,117.3244,117.1923,117.2099,21908.0
2018-08-23 14:00:00,133.11,133.2,133.1,133.18,29673.0,117.2099,117.2891,117.2011,117.2715,29673.0
2018-08-23 14:30:00,133.2,133.21,133.05,133.11,34012.0,117.2891,117.2979,117.1571,117.2099,34012.0
2018-08-23 15:00:00,133.11,133.42,133.1,133.33,52209.0,117.2099,117.4829,117.2011,117.4036,52209.0
2018-08-23 15:30:00,133.33,133.4,133.29,133.34,84245.0,117.4036,117.4652,117.3684,117.4124,84245.0
2018-08-24 09:30:00,133.43,134.27,133.43,134.18,31540.0,117.4917,118.2313,117.4917,118.1521,31540.0
2018-08-24 10:00:00,134.22,134.4,133.87,134.17,33063.0,118.1873,118.3458,117.8791,118.1433,33063.0
2018-08-24 10:30:00,134.17,134.63,134.17,134.42,64589.0,118.1433,118.5483,118.1433,118.3634,64589.0
2018-08-24 11:00:00,134.43,134.58,134.4,134.43,39712.0,118.3722,118.5043,118.3458,118.3722,39712.0
2018-08-24 11:30:00,134.43,134.73,134.36,134.71,27021.0,118.3722,118.6364,118.3106,118.6188,27021.0
2018-08-24 12:00:00,134.74,134.81,134.65,134.74,41274.0,118.6452,118.7068,118.5659,118.6452,41274.0
2018-08-24 12:30:00,134.74,134.77,134.63,134.73,26425.0,118.6452,118.6716,118.5483,118.6364,26425.0
2018-08-24 13:00:00,134.73,134.85,134.73,134.83,31036.0,118.6364,118.742,118.6364,118.7244,31036.0
2018-08-24 13:30:00,134.84,135.04,134.8,135.04,60326.0,118.7332,118.9093,118.698,118.9093,60326.0
2018-08-24 14:00:00,135.01,135.1,134.96,135.1,41330.0,118.8829,118.9622,118.8389,118.9622,41330.0
2018-08-24 14:30:00,135.1,135.18,135.04,135.13,66781.0,118.9622,119.0326,118.9093,118.9886,66781.0
2018-08-24 15:00:00,135.12,135.23,135.07,135.17,61569.0,118.9798,119.0766,118.9358,119.0238,61569.0
2018-08-24 15:30:00,135.16,135.16,134.96,135.12,179450.0,119.015,119.015,118.8389,118.9798,179450.0
2018-08-27 09:30:00,135.49,136.42,135.31,136.38,38806.0,119.3056,120.1245,119.1471,120.0893,38806.0
2018-08-27 10:00:00,136.42,136.73,136.33,136.48,31409.0,120.1245,120.3975,120.0453,120.1773,31409.0
2018-08-27 10:30:00,136.47,136.48,136.18,136.26,36522.0,120.1685,120.1773,119.9132,119.9836,36522.0
2018-08-27 11:00:00,136.22,136.73,136.18,136.68,36319.0,119.9484,120.3975,119.9132,120.3534,36319.0
2018-08-27 11:30:00,136.73,136.81,136.55,136.8,34301.0,120.3975,120.4679,120.239,120.4591,34301.0
2018-08-27 12:00:00,136.83,136.84,136.66,136.76,28147.0,120.4855,120.4943,120.3358,120.4239,28147.0
2018-08-27 12:30:00,136.77,136.92,136.75,136.81,31665.0,120.4327,120.5648,120.4151,120.4679,31665.0
2018-08-27 13:00:00,136.79,136.9,136.7,136.75,21949.0,120.4503,120.5472,120.3711,120.4151,21949.0
2018-08-27 13:30:00,136.77,136.88,136.71,136.85,30688.0,120.4327,120.5296,120.3799,120.5031,30688.0
2018-08-27 14:00:00,136.83,136.86,136.57,136.69,65903.0,120.4855,120.5119,120.2566,120.3622,65903.0
2018-08-27 14:30:00,136.7,136.78,136.53,136.56,39141.0,120.3711,120.4415,120.2214,120.2478,39141.0
2018-08-27 15:00:00,136.53,136.56,136.46,136.49,46689.0,120.2214,120.2478,120.1597,120.1861,46689.0
2018-08-27 15:30:00,136.48,136.57,136.37,136.5,138787.0,120.1773,120.2566,120.0805,120.1949,138787.0
2018-08-28 09:30:00,136.58,136.94,136.38,136.8,88445.0,120.2654,120.5824,120.0893,120.4591,88445.0
2018-08-28 10:00:00,136.81,137.14,136.67,137.12,79816.0,120.4679,120.7585,120.3446,120.7409,79816.0
2018-08-28 10:30:00,137.09,137.24,136.91,137.18,82725.0,120.7145,120.8466,120.556,120.7937,82725.0
2018-08-28 11:00:00,137.19,137.25,137.08,137.19,47703.0,120.8025,120.8554,120.7057,120.8025,47703.0
2018-08-28 11:30:00,137.17,137.17,136.77,136.77,51993.0,120.7849,120.7849,120.4327,120.4327,51993.0
2018-08-28 12:00:00,136.78,136.91,136.59,136.63,30525.0,120.4415,120.556,120.2742,120.3094,30525.0
2018-08-28 12:30:00,136.63,136.72,136.58,136.63,23226.0,120.3094,120.3887,120.2654,120.3094,23226.0
2018-08-28 13:00:00,136.63,136.82,136.59,136.64,37937.0,120.3094,120.4767,120.2742,120.3182,37937.0
2018-08-28 13:30:00,136.62,136.73,136.58,136.65,17140.0,120.3006,120.3975,120.2654,120.327,17140.0
2018-08-28 14:00:00,136.63,136.64,136.42,136.47,41002.0,120.3094,120.3182,120.1245,120.1685,41002.0
2018-08-28 14:30:00,136.45,136.46,136.3,136.46,32785.0,120.1509,120.1597,120.0188,120.1597,32785.0
2018-08-28 15:00:00,136.46,136.56,136.38,136.45,32574.0,120.1597,120.2478,120.0893,120.1509,32574.0
2018-08-28 15:30:00,136.45,136.46,136.22,136.35,143034.0,120.1509,120.1597,119.9484,120.0629,143034.0
2018-08-29 09:30:00,136.35,136.35,135.61,136.07,55353.0,120.0629,120.0629,119.4113,119.8163,55353.0
2018-08-29 10:00:00,136.06,136.38,135.94,136.34,26030.0,119.8075,120.0893,119.7018,120.0541,26030.0
2018-08-29 10:30:00,136.35,136.44,136.1,136.44,29209.0,120.0629,120.1421,119.8427,120.1421,29209.0
2018-08-29 11:00:00,136.44,136.71,136.42,136.65,44801.0,120.1421,120.3799,120.1245,120.327,44801.0
2018-08-29 11:30:00,136.73,136.95,136.66,136.94,30573.0,120.3975,120.5912,120.3358,120.5824,30573.0
2018-08-29 12:00:00,136.97,137.06,136.86,136.89,23928.0,120.6088,120.6881,120.5119,120.5384,23928.0
2018-08-29 12:30:00,136.9,136.93,136.62,136.62,23465.0,120.5472,120.5736,120.3006,120.3006,23465.0
2018-08-29 13:00:00,136.62,136.66,136.39,136.4,17068.0,120.3006,120.3358,120.0981,120.1069,17068.0
2018-08-29 13:30:00,136.38,136.47,136.35,136.41,23828.0,120.0893,120.1685,120.0629,120.1157,23828.0
2018-08-29 14:00:00,136.37,136.42,136.32,136.39,16151.0,120.0805,120.1245,120.0364,120.0981,16151.0
2018-08-29 14:30:00,136.41,136.51,136.22,136.24,30346.0,120.1157,120.2038,119.9484,119.966,30346.0
2018-08-29 15:00:00,136.25,136.44,136.16,136.44,36933.0,119.9748,120.1421,119.8956,120.1421,36933.0
2018-08-29 15:30:00,136.46,136.58,136.37,136.39,82647.0,120.1597,120.2654,120.0805,120.0981,82647.0
2018-08-30 09:30:00,136.39,136.63,135.89,136.08,35736.0,120.0981,120.3094,119.6578,119.8251,35736.0
2018-08-30 10:00:00,136.12,136.18,135.64,135.75,38119.0,119.8603,119.9132,119.4377,119.5345,38119.0
2018-08-30 10:30:00,135.79,135.85,135.33,135.39,28264.0,119.5698,119.6226,119.1647,119.2175,28264.0
2018-08-30 11:00:00,135.43,135.55,135.27,135.53,32401.0,119.2528,119.3584,119.1119,119.3408,32401.0
2018-08-30 11:30:00,135.53,135.6,135.23,135.23,26976.0,119.3408,119.4025,119.0766,119.0766,26976.0
2018-08-30 12:00:00,135.2,135.35,135.08,135.22,56042.0,119.0502,119.1823,118.9446,119.0678,56042.0
2018-08-30 12:30:00,135.22,135.32,135.21,135.22,19488.0,119.0678,119.1559,119.059,119.0678,19488.0
2018-08-30 13:00:00,135.22,135.22,134.97,134.99,28813.0,119.0678,119.0678,118.8477,118.8653,28813.0
2018-08-30 13:30:00,135.01,135.29,135.0,135.21,33473.0,118.8829,119.1295,118.8741,119.059,33473.0
2018-08-30 14:00:00,135.17,135.19,134.7,134.86,57946.0,119.0238,119.0414,118.61,118.7508,57946.0
2018-08-30 14:30:00,134.87,135.09,134.71,134.71,42348.0,118.7596,118.9534,118.6188,118.6188,42348.0
2018-08-30 15:00:00,134.7,134.89,134.59,134.88,57282.0,118.61,118.7773,118.5131,118.7685,57282.0
2018-08-30 15:30:00,134.88,135.29,134.87,135.15,129670.0,118.7685,119.1295,118.7596,119.0062,129670.0
2018-08-31 09:30:00,134.62,134.64,134.14,134.44,39072.0,118.5395,118.5571,118.1168,118.381,39072.0
2018-08-31 10:00:00,134.44,134.72,134.41,134.52,49240.0,118.381,118.6276,118.3546,118.4515,49240.0
2018-08-31 10:30:00,134.53,134.73,134.37,134.49,32883.0,118.4603,118.6364,118.3194,118.425,32883.0
2018-08-31 11:00:00,134.51,134.61,134.07,134.17,35686.0,118.4427,118.5307,118.0552,118.1433,35686.0
2018-08-31 11:30:00,134.2,134.37,134.19,134.19,32408.0,118.1697,118.3194,118.1609,118.1609,32408.0
2018-08-31 12:00:00,134.21,134.24,134.07,134.17,24106.0,118.1785,118.2049,118.0552,118.1433,24106.0
2018-08-31 12:30:00,134.15,134.27,133.98,134.25,30343.0,118.1257,118.2313,117.976,118.2137,30343.0
2018-08-31 13:00:00,134.24,134.56,134.21,134.53,19750.0,118.2049,118.4867,118.1785,118.4603,19750.0
2018-08-31 13:30:00,134.54,134.69,134.49,134.68,24868.0,118.4691,118.6012,118.425,118.5923,24868.0
2018-08-31 14:00:00,134.69,134.78,134.59,134.69,35472.0,118.6012,118.6804,118.5131,118.6012,35472.0
2018-08-31 14:30:00,134.69,134.83,134.62,134.76,37968.0,118.6012,118.7244,118.5395,118.6628,37968.0
2018-08-31 15:00:00,134.77,134.91,134.72,134.77,50545.0,118.6716,118.7949,118.6276,118.6716,50545.0
2018-08-31 15:30:00,134.78,135.4,134.78,135.18,240351.0,118.6804,119.2263,118.6804,119.0326,240351.0
2018-09-04 09:30:00,135.18,135.49,134.9,135.11,122576.0,119.0326,119.3056,118.7861,118.971,122576.0
2018-09-04 10:00:00,135.12,135.88,135.12,135.73,35135.0,118.9798,119.649,118.9798,119.5169,35135.0
2018-09-04 10:30:00,135.71,135.89,135.6,135.83,37253.0,119.4993,119.6578,119.4025,119.605,37253.0
2018-09-04 11:00:00,135.82,135.9,135.42,135.57,27447.0,119.5962,119.6666,119.244,119.376,27447.0
2018-09-04 11:30:00,135.53,135.68,135.52,135.55,19274.0,119.3408,119.4729,119.332,119.3584,19274.0
2018-09-04 12:00:00,135.56,135.6,135.29,135.45,28323.0,119.3672,119.4025,119.1295,119.2704,28323.0
2018-09-04 12:30:00,135.45,135.72,135.41,135.71,25620.0,119.2704,119.5081,119.2351,119.4993,25620.0
2018-09-04 13:00:00,135.72,135.85,135.66,135.72,44995.0,119.5081,119.6226,119.4553,119.5081,44995.0
2018-09-04 13:30:00,135.71,135.97,135.69,135.94,27767.0,119.4993,119.7283,119.4817,119.7018,27767.0
2018-09-04 14:00:00,135.95,136.05,135.95,136.02,42561.0,119.7106,119.7987,119.7106,119.7723,42561.0
2018-09-04 14:30:00,136.0,136.16,135.98,136.11,37955.0,119.7547,119.8956,119.7371,119.8515,37955.0
2018-09-04 15:00:00,136.11,136.11,135.94,135.95,39147.0,119.8515,119.8515,119.7018,119.7106,39147.0
2018-09-04 15:30:00,135.97,136.21,135.9,136.2,152647.0,119.7283,119.9396,119.6666,119.9308,152647.0
2018-09-05 09:30:00,136.25,137.36,135.89,137.22,49549.0,119.9748,120.9522,119.6578,120.8289,49549.0
2018-09-05 10:00:00,137.19,137.42,136.87,137.31,37717.0,120.8025,121.005,120.5207,120.9082,37717.0
2018-09-05 10:30:00,137.26,137.61,137.15,137.48,58432.0,120.8642,121.1724,120.7673,121.0579,58432.0
2018-09-05 11:00:00,137.46,137.81,137.29,137.31,30746.0,121.0403,121.3485,120.8906,120.9082,30746.0
2018-09-05 11:30:00,137.29,137.61,137.15,137.4,28442.0,120.8906,121.1724,120.7673,120.9874,28442.0
2018-09-05 12:00:00,137.42,137.5,137.05,137.06,18249.0,121.005,121.0755,120.6792,120.6881,18249.0
2018-09-05 12:30:00,137.07,137.17,137.01,137.05,22337.0,120.6969,120.7849,120.644,120.6792,22337.0
2018-09-05 13:00:00,137.05,137.39,137.04,137.25,24483.0,120.6792,120.9786,120.6704,120.8554,24483.0
2018-09-05 13:30:00,137.28,137.36,137.17,137.31,14857.0,120.8818,120.9522,120.7849,120.9082,14857.0
2018-09-05 14:00:00,137.3,137.4,137.27,137.38,21071.0,120.8994,120.9874,120.873,120.9698,21071.0
2018-09-05 14:30:00,137.38,137.46,137.27,137.39,28596.0,120.9698,121.0403,120.873,120.9786,28596.0
2018-09-05 15:00:00,137.39,137.59,137.37,137.4,41007.0,120.9786,121.1547,120.961,120.9874,41007.0
2018-09-05 15:30:00,137.4,137.42,137.2,137.29,176422.0,120.9874,121.005,120.8113,120.8906,176422.0
2018-09-06 09:30:00,137.25,137.77,136.98,137.42,67871.0,120.8554,121.3132,120.6176,121.005,67871.0
2018-09-06 10:00:00,137.44,137.59,137.18,137.4,49850.0,121.0227,121.1547,120.7937,120.9874,49850.0
2018-09-06 10:30:00,137.41,137.46,137.02,137.25,38161.0,120.9962,121.0403,120.6528,120.8554,38161.0
2018-09-06 11:00:00,137.21,137.32,136.89,136.99,30922.0,120.8201,120.917,120.5384,120.6264,30922.0
2018-09-06 11:30:00,136.97,137.33,136.8,137.17,29118.0,120.6088,120.9258,120.4591,120.7849,29118.0
2018-09-06 12:00:00,137.14,137.32,137.06,137.17,32057.0,120.7585,120.917,120.6881,120.7849,32057.0
2018-09-06 12:30:00,137.21,137.41,137.19,137.28,23087.0,120.8201,120.9962,120.8025,120.8818,23087.0
2018-09-06 13:00:00,137.24,137.29,137.12,137.25,16666.0,120.8466,120.8906,120.7409,120.8554,16666.0
2018-09-06 13:30:00,137.28,137.36,137.23,137.27,19549.0,120.8818,120.9522,120.8377,120.873,19549.0
2018-09-06 14:00:00,137.24,137.42,137.22,137.22,34235.0,120.8466,121.005,120.8289,120.8289,34235.0
2018-09-06 14:30:00,137.24,137.48,137.23,137.3,87416.0,120.8466,121.0579,120.8377,120.8994,87416.0
2018-09-06 15:00:00,137.32,137.54,137.3,137.44,61683.0,120.917,121.1107,120.8994,121.0227,61683.0
2018-09-06 15:30:00,137.44,137.45,137.16,137.28,161065.0,121.0227,121.0315,120.7761,120.8818,161065.0
2018-09-07 09:30:00,136.88,137.66,136.88,137.02,57033.0,120.5296,121.2164,120.5296,120.6528,57033.0
2018-09-07 10:00:00,136.95,137.3,136.95,137.24,36069.0,120.5912,120.8994,120.5912,120.8466,36069.0
2018-09-07 10:30:00,137.24,137.24,136.61,136.82,36494.0,120.8466,120.8466,120.2918,120.4767,36494.0
2018-09-07 11:00:00,136.75,136.83,136.58,136.66,54962.0,120.4151,120.4855,120.2654,120.3358,54962.0
2018-09-07 11:30:00,136.7,136.83,136.59,136.7,19715.0,120.3711,120.4855,120.2742,120.3711,19715.0
2018-09-07 12:00:00,136.75,136.87,136.33,136.4,30443.0,120.4151,120.5207,120.0453,120.1069,30443.0
2018-09-07 12:30:00,136.41,136.51,136.18,136.31,21582.0,120.1157,120.2038,119.9132,120.0276,21582.0
2018-09-07 13:00:00,136.33,136.4,136.22,136.38,21364.0,120.0453,120.1069,119.9484,120.0893,21364.0
2018-09-07 13:30:00,136.36,136.5,136.34,136.37,19152.0,120.0717,120.1949,120.0541,120.0805,19152.0
2018-09-07 14:00:00,136.4,136.58,136.38,136.58,27655.0,120.1069,120.2654,120.0893,120.2654,27655.0
2018-09-07 14:30:00,136.57,136.85,136.56,136.81,31889.0,120.2566,120.5031,120.2478,120.4679,31889.0
2018-09-07 15:00:00,136.81,136.83,136.57,136.63,50369.0,120.4679,120.4855,120.2566,120.3094,50369.0
2018-09-07 15:30:00,136.63,136.78,136.54,136.61,190099.0,120.3094,120.4415,120.2302,120.2918,190099.0
2018-09-10 09:30:00,136.65,136.65,135.55,135.55,142349.0,120.327,120.327,119.3584,119.3584,142349.0
2018-09-10 10:00:00,135.55,135.73,134.92,135.0,57860.0,119.3584,119.5169,118.8037,118.8741,57860.0
2018-09-10 10:30:00,135.05,135.63,134.96,135.38,59542.0,118.9181,119.4289,118.8389,119.2087,59542.0
2018-09-10 11:00:00,135.39,135.47,135.25,135.41,72606.0,119.2175,119.288,119.0943,119.2351,72606.0
2018-09-10 11:30:00,135.41,135.46,135.06,135.35,72804.0,119.2351,119.2792,118.927,119.1823,72804.0
2018-09-10 12:00:00,135.37,135.4,135.21,135.21,31418.0,119.1999,119.2263,119.059,119.059,31418.0
2018-09-10 12:30:00,135.21,135.32,135.09,135.17,22584.0,119.059,119.1559,118.9534,119.0238,22584.0
2018-09-10 13:00:00,135.17,135.2,134.96,135.07,36855.0,119.0238,119.0502,118.8389,118.9358,36855.0
2018-09-10 13:30:00,135.07,135.1,134.98,135.09,33396.0,118.9358,118.9622,118.8565,118.9534,33396.0
2018-09-10 14:00:00,135.08,135.36,135.07,135.3,48297.0,118.9446,119.1911,118.9358,119.1383,48297.0
2018-09-10 14:30:00,135.3,135.45,135.3,135.44,44379.0,119.1383,119.2704,119.1383,119.2616,44379.0
2018-09-10 15:00:00,135.46,135.55,135.42,135.46,34112.0,119.2792,119.3584,119.244,119.2792,34112.0
2018-09-10 15:30:00,135.47,135.62,135.44,135.46,149365.0,119.288,119.4201,119.2616,119.2792,149365.0
2018-09-11 09:30:00,134.44,135.09,134.14,135.08,74527.0,118.381,118.9534,118.1168,118.9446,74527.0
2018-09-11 10:00:00,135.12,135.17,134.8,135.15,94755.0,118.9798,119.0238,118.698,119.0062,94755.0
2018-09-11 10:30:00,135.18,135.43,135.09,135.39,48467.0,119.0326,119.2528,118.9534,119.2175,48467.0
2018-09-11 11:00:00,135.39,135.51,135.25,135.3,48818.0,119.2175,119.3232,119.0943,119.1383,48818.0
2018-09-11 11:30:00,135.3,135.42,135.2,135.35,35390.0,119.1383,119.244,119.0502,119.1823,35390.0
2018-09-11 12:00:00,135.34,135.42,135.19,135.29,42211.0,119.1735,119.244,119.0414,119.1295,42211.0
2018-09-11 12:30:00,135.28,135.48,135.2,135.48,27151.0,119.1207,119.2968,119.0502,119.2968,27151.0
2018-09-11 13:00:00,135.5,136.04,135.5,136.04,35630.0,119.3144,119.7899,119.3144,119.7899,35630.0
2018-09-11 13:30:00,136.04,136.11,135.85,135.88,27748.0,119.7899,119.8515,119.6226,119.649,27748.0
2018-09-11 14:00:00,135.88,135.88,135.71,135.71,32117.0,119.649,119.649,119.4993,119.4993,32117.0
2018-09-11 14:30:00,135.69,135.81,135.68,135.69,34470.0,119.4817,119.5874,119.4729,119.4817,34470.0
2018-09-11 15:00:00,135.68,135.87,135.65,135.82,69530.0,119.4729,119.6402,119.4465,119.5962,69530.0
2018-09-11 15:30:00,135.82,135.82,135.43,135.59,120711.0,119.5962,119.5962,119.2528,119.3936,120711.0
2018-09-12 09:30:00,135.6,135.86,135.12,135.35,63205.0,119.4025,119.6314,118.9798,119.1823,63205.0
2018-09-12 10:00:00,135.37,135.56,135.11,135.56,63985.0,119.1999,119.3672,118.971,119.3672,63985.0
2018-09-12 10:30:00,135.59,136.02,135.31,135.34,64296.0,119.3936,119.7723,119.1471,119.1735,64296.0
2018-09-12 11:00:00,135.33,135.65,135.12,135.63,57892.0,119.1647,119.4465,118.9798,119.4289,57892.0
2018-09-12 11:30:00,135.64,135.73,135.32,135.43,46177.0,119.4377,119.5169,119.1559,119.2528,46177.0
2018-09-12 12:00:00,135.42,135.43,135.06,135.1,47223.0,119.244,119.2528,118.927,118.9622,47223.0
2018-09-12 12:30:00,135.11,135.3,135.07,135.11,27058.0,118.971,119.1383,118.9358,118.971,27058.0
2018-09-12 13:00:00,135.11,135.21,135.07,135.08,29556.0,118.971,119.059,118.9358,118.9446,29556.0
2018-09-12 13:30:00,135.06,135.07,134.62,134.64,54376.0,118.927,118.9358,118.5395,118.5571,54376.0
2018-09-12 14:00:00,134.65,134.69,134.4,134.5,48434.0,118.5659,118.6012,118.3458,118.4338,48434.0
2018-09-12 14:30:00,134.5,134.75,134.48,134.65,77940.0,118.4338,118.654,118.4162,118.5659,77940.0
2018-09-12 15:00:00,134.65,134.89,134.62,134.88,82652.0,118.5659,118.7773,118.5395,118.7685,82652.0
2018-09-12 15:30:00,134.89,134.92,134.63,134.66,183803.0,118.7773,118.8037,118.5483,118.5747,183803.0
2018-09-13 09:30:00,135.66,136.54,135.22,136.22,94194.0,119.4553,120.2302,119.0678,119.9484,94194.0
2018-09-13 10:00:00,136.25,136.54,136.24,136.34,37438.0,119.9748,120.2302,119.966,120.0541,37438.0
2018-09-13 10:30:00,136.32,136.43,135.9,135.94,43787.0,120.0364,120.1333,119.6666,119.7018,43787.0
2018-09-13 11:00:00,135.93,136.05,135.58,135.58,47792.0,119.693,119.7987,119.3848,119.3848,47792.0
2018-09-13 11:30:00,135.58,135.89,135.56,135.83,42374.0,119.3848,119.6578,119.3672,119.605,42374.0
2018-09-13 12:00:00,135.86,136.02,135.81,135.96,26560.0,119.6314,119.7723,119.5874,119.7194,26560.0
2018-09-13 12:30:00,135.97,136.11,135.96,136.09,25125.0,119.7283,119.8515,119.7194,119.8339,25125.0
2018-09-13 13:00:00,136.09,136.11,135.94,136.08,27213.0,119.8339,119.8515,119.7018,119.8251,27213.0
2018-09-13 13:30:00,136.09,136.28,136.08,136.12,24467.0,119.8339,120.0012,119.8251,119.8603,24467.0
2018-09-13 14:00:00,136.13,136.31,136.1,136.26,25347.0,119.8691,120.0276,119.8427,119.9836,25347.0
2018-09-13 14:30:00,136.25,136.38,136.23,136.33,34574.0,119.9748,120.0893,119.9572,120.0453,34574.0
2018-09-13 15:00:00,136.33,136.46,136.28,136.44,42021.0,120.0453,120.1597,120.0012,120.1421,42021.0
2018-09-13 15:30:00,136.44,136.44,136.21,136.3,140537.0,120.1421,120.1421,119.9396,120.0188,140537.0
2018-09-14 09:30:00,136.5,136.9,136.31,136.76,41733.0,120.1949,120.5472,120.0276,120.4239,41733.0
2018-09-14 10:00:00,136.76,137.15,136.71,136.82,29903.0,120.4239,120.7673,120.3799,120.4767,29903.0
2018-09-14 10:30:00,136.83,136.99,136.76,136.81,52187.0,120.4855,120.6264,120.4239,120.4679,52187.0
2018-09-14 11:00:00,136.81,137.29,136.8,137.21,51240.0,120.4679,120.8906,120.4591,120.8201,51240.0
2018-09-14 11:30:00,137.24,137.61,137.24,137.61,35503.0,120.8466,121.1724,120.8466,121.1724,35503.0
2018-09-14 12:00:00,137.6,137.69,137.23,137.69,65156.0,121.1635,121.2428,120.8377,121.2428,65156.0
2018-09-14 12:30:00,137.66,137.69,137.36,137.46,64870.0,121.2164,121.2428,120.9522,121.0403,64870.0
2018-09-14 13:00:00,137.44,137.64,137.32,137.63,27480.0,121.0227,121.1988,120.917,121.19,27480.0
2018-09-14 13:30:00,137.64,137.75,137.59,137.63,43886.0,121.1988,121.2956,121.1547,121.19,43886.0
2018-09-14 14:00:00,137.63,137.99,137.58,137.95,68707.0,121.19,121.507,121.1459,121.4717,68707.0
2018-09-14 14:30:00,137.95,138.03,137.81,137.96,53498.0,121.4717,121.5422,121.3485,121.4805,53498.0
2018-09-14 15:00:00,137.94,138.03,137.91,137.98,40567.0,121.4629,121.5422,121.4365,121.4982,40567.0
2018-09-14 15:30:00,137.97,138.2,137.92,138.13,231362.0,121.4894,121.6919,121.4453,121.6302,231362.0
2018-09-17 09:30:00,138.45,138.83,137.92,138.51,54133.0,121.912,122.2466,121.4453,121.9648,54133.0
2018-09-17 10:00:00,138.54,138.74,138.36,138.47,70624.0,121.9913,122.1674,121.8328,121.9296,70624.0
2018-09-17 10:30:00,138.46,138.68,138.33,138.34,85056.0,121.9208,122.1145,121.8063,121.8152,85056.0
2018-09-17 11:00:00,138.34,138.54,138.23,138.42,56022.0,121.8152,121.9913,121.7183,121.8856,56022.0
2018-09-17 11:30:00,138.41,138.53,138.25,138.37,41979.0,121.8768,121.9825,121.7359,121.8416,41979.0
2018-09-17 12:00:00,138.35,138.53,138.15,138.49,48021.0,121.824,121.9825,121.6479,121.9472,48021.0
2018-09-17 12:30:00,138.51,138.57,138.37,138.45,52272.0,121.9648,122.0177,121.8416,121.912,52272.0
2018-09-17 13:00:00,138.44,138.59,138.4,138.55,37621.0,121.9032,122.0353,121.868,122.0001,37621.0
2018-09-17 13:30:00,138.53,138.55,138.33,138.37,40233.0,121.9825,122.0001,121.8063,121.8416,40233.0
2018-09-17 14:00:00,138.36,138.48,138.34,138.36,67025.0,121.8328,121.9384,121.8152,121.8328,67025.0
2018-09-17 14:30:00,138.34,138.42,138.19,138.27,44322.0,121.8152,121.8856,121.6831,121.7535,44322.0
2018-09-17 15:00:00,138.27,138.47,138.26,138.36,94026.0,121.7535,121.9296,121.7447,121.8328,94026.0
2018-09-17 15:30:00,138.36,138.41,138.15,138.34,196336.0,121.8328,121.8768,121.6479,121.8152,196336.0
2018-09-18 09:30:00,138.69,138.7,137.68,137.73,56021.0,122.1233,122.1322,121.234,121.278,56021.0
2018-09-18 10:00:00,137.69,137.98,137.48,137.89,49134.0,121.2428,121.4982,121.0579,121.4189,49134.0
2018-09-18 10:30:00,137.88,137.99,137.8,137.88,55009.0,121.4101,121.507,121.3397,121.4101,55009.0
2018-09-18 11:00:00,137.89,138.07,137.83,137.99,46337.0,121.4189,121.5774,121.3661,121.507,46337.0
2018-09-18 11:30:00,137.99,138.34,137.89,138.3,30597.0,121.507,121.8152,121.4189,121.7799,30597.0
2018-09-18 12:00:00,138.3,138.44,138.28,138.29,25491.0,121.7799,121.9032,121.7623,121.7711,25491.0
2018-09-18 12:30:00,138.31,138.53,138.27,138.47,26515.0,121.7887,121.9825,121.7535,121.9296,26515.0
2018-09-18 13:00:00,138.47,138.56,138.44,138.55,27226.0,121.9296,122.0089,121.9032,122.0001,27226.0
2018-09-18 13:30:00,138.54,138.74,138.49,138.64,35652.0,121.9913,122.1674,121.9472,122.0793,35652.0
2018-09-18 14:00:00,138.61,138.93,138.59,138.9,47069.0,122.0529,122.3347,122.0353,122.3083,47069.0
2018-09-18 14:30:00,138.89,139.03,138.79,138.86,46116.0,122.2995,122.4227,122.2114,122.273,46116.0
2018-09-18 15:00:00,138.85,138.99,138.8,138.8,46781.0,122.2642,122.3875,122.2202,122.2202,46781.0
2018-09-18 15:30:00,138.8,138.88,138.6,138.66,211096.0,122.2202,122.2907,122.0441,122.0969,211096.0
2018-09-19 09:30:00,138.99,140.31,138.99,139.99,147058.0,122.3875,123.5498,122.3875,123.2681,147058.0
2018-09-19 10:00:00,139.97,140.6,139.97,140.26,92578.0,123.2504,123.8052,123.2504,123.5058,92578.0
2018-09-19 10:30:00,140.29,140.31,139.75,139.98,178059.0,123.5322,123.5498,123.0567,123.2593,178059.0
2018-09-19 11:00:00,139.96,140.46,139.96,140.44,71529.0,123.2416,123.6819,123.2416,123.6643,71529.0
2018-09-19 11:30:00,140.43,140.64,140.31,140.61,75390.0,123.6555,123.8404,123.5498,123.814,75390.0
2018-09-19 12:00:00,140.61,141.04,140.61,140.88,73002.0,123.814,124.1926,123.814,124.0517,73002.0
2018-09-19 12:30:00,140.87,140.94,140.69,140.94,93532.0,124.0429,124.1046,123.8844,124.1046,93532.0
2018-09-19 13:00:00,140.94,141.22,140.87,140.87,52960.0,124.1046,124.3511,124.0429,124.0429,52960.0
2018-09-19 13:30:00,140.88,140.89,140.57,140.57,38628.0,124.0517,124.0606,123.7788,123.7788,38628.0
2018-09-19 14:00:00,140.57,140.57,140.18,140.31,49301.0,123.7788,123.7788,123.4354,123.5498,49301.0
2018-09-19 14:30:00,140.34,140.42,140.28,140.38,54610.0,123.5763,123.6467,123.5234,123.6115,54610.0
2018-09-19 15:00:00,140.37,140.49,140.28,140.28,51838.0,123.6027,123.7083,123.5234,123.5234,51838.0
2018-09-19 15:30:00,140.3,140.52,140.11,140.12,175103.0,123.541,123.7348,123.3737,123.3825,175103.0
2018-09-20 09:30:00,139.89,140.47,139.03,139.32,170811.0,123.8223,124.3357,123.0611,123.3178,170811.0
2018-09-20 10:00:00,139.33,139.7,138.99,139.55,86963.0,123.3266,123.6541,123.0257,123.5214,86963.0
2018-09-20 10:30:00,139.52,140.16,139.51,140.05,51685.0,123.4948,124.0613,123.4859,123.9639,51685.0
2018-09-20 11:00:00,140.05,140.07,139.73,139.93,39951.0,123.9639,123.9816,123.6807,123.8577,39951.0
2018-09-20 11:30:00,139.93,140.17,139.72,140.11,39455.0,123.8577,124.0701,123.6718,124.017,39455.0
2018-09-20 12:00:00,140.12,140.22,139.94,140.09,38005.0,124.0259,124.1144,123.8666,123.9993,38005.0
2018-09-20 12:30:00,140.07,140.1,139.75,140.02,39922.0,123.9816,124.0082,123.6984,123.9374,39922.0
2018-09-20 13:00:00,140.01,140.15,139.84,139.85,31953.0,123.9285,124.0524,123.778,123.7869,31953.0
2018-09-20 13:30:00,139.86,139.87,139.7,139.76,46096.0,123.7957,123.8046,123.6541,123.7072,46096.0
2018-09-20 14:00:00,139.77,140.07,139.77,140.07,37827.0,123.7161,123.9816,123.7161,123.9816,37827.0
2018-09-20 14:30:00,140.08,140.21,139.94,140.05,35336.0,123.9905,124.1055,123.8666,123.9639,35336.0
2018-09-20 15:00:00,140.05,140.3,139.93,140.13,62621.0,123.9639,124.1852,123.8577,124.0347,62621.0
2018-09-20 15:30:00,140.13,140.24,139.9,140.01,194365.0,124.0347,124.1321,123.8312,123.9285,194365.0
2018-09-21 09:30:00,140.28,140.47,139.14,139.19,574007.0,124.1675,124.3357,123.1584,123.2027,574007.0
2018-09-21 10:00:00,139.18,139.63,139.13,139.63,56673.0,123.1939,123.5922,123.1496,123.5922,56673.0
2018-09-21 10:30:00,139.57,140.02,139.54,139.82,27994.0,123.5391,123.9374,123.5125,123.7603,27994.0
2018-09-21 11:00:00,139.82,140.01,139.51,139.56,35425.0,123.7603,123.9285,123.4859,123.5302,35425.0
2018-09-21 11:30:00,139.56,139.72,139.47,139.69,41351.0,123.5302,123.6718,123.4505,123.6453,41351.0
2018-09-21 12:00:00,139.69,139.71,139.44,139.5,25530.0,123.6453,123.663,123.424,123.4771,25530.0
2018-09-21 12:30:00,139.51,139.52,139.3,139.46,35428.0,123.4859,123.4948,123.3001,123.4417,35428.0
2018-09-21 13:00:00,139.44,139.44,139.18,139.19,37969.0,123.424,123.424,123.1939,123.2027,37969.0
2018-09-21 13:30:00,139.21,139.34,139.09,139.28,44965.0,123.2204,123.3355,123.1142,123.2824,44965.0
2018-09-21 14:00:00,139.29,139.5,139.24,139.4,27614.0,123.2912,123.4771,123.247,123.3886,27614.0
2018-09-21 14:30:00,139.42,139.56,139.4,139.53,20524.0,123.4063,123.5302,123.3886,123.5037,20524.0
2018-09-21 15:00:00,139.56,139.86,139.55,139.77,38879.0,123.5302,123.7957,123.5214,123.7161,38879.0
2018-09-21 15:30:00,139.78,140.07,139.76,139.85,159096.0,123.7249,123.9816,123.7072,123.7869,159096.0
2018-09-24 09:30:00,139.87,140.12,138.43,138.44,55782.0,123.8046,124.0259,122.53,122.5388,55782.0
2018-09-24 10:00:00,138.37,138.4,137.8,137.91,76927.0,122.4769,122.5034,121.9724,122.0697,76927.0
2018-09-24 10:30:00,137.9,138.23,137.31,138.13,67768.0,122.0609,122.353,121.5386,122.2645,67768.0
2018-09-24 11:00:00,138.15,138.15,137.64,137.9,47786.0,122.2822,122.2822,121.8307,122.0609,47786.0
2018-09-24 11:30:00,137.9,138.16,137.76,137.81,43554.0,122.0609,122.291,121.937,121.9812,43554.0
2018-09-24 12:00:00,137.81,137.81,137.64,137.64,59855.0,121.9812,121.9812,121.8307,121.8307,59855.0
2018-09-24 12:30:00,137.65,137.66,137.12,137.17,33006.0,121.8396,121.8484,121.3705,121.4147,33006.0
2018-09-24 13:00:00,137.17,137.26,137.0,137.15,41001.0,121.4147,121.4944,121.2642,121.397,41001.0
2018-09-24 13:30:00,137.15,137.37,137.12,137.14,45866.0,121.397,121.5917,121.3705,121.3882,45866.0
2018-09-24 14:00:00,137.18,137.46,137.12,137.28,60148.0,121.4236,121.6714,121.3705,121.5121,60148.0
2018-09-24 14:30:00,137.27,137.29,137.03,137.04,42140.0,121.5032,121.5209,121.2908,121.2997,42140.0
2018-09-24 15:00:00,137.05,137.07,136.96,137.02,55779.0,121.3085,121.3262,121.2288,121.2819,55779.0
2018-09-24 15:30:00,137.02,137.1,136.94,137.07,189022.0,121.2819,121.3528,121.2111,121.3262,189022.0
2018-09-25 09:30:00,137.09,137.44,136.67,136.68,43065.0,121.3439,121.6537,120.9721,120.981,43065.0
2018-09-25 10:00:00,136.72,136.92,136.31,136.32,39368.0,121.0164,121.1934,120.6535,120.6624,39368.0
2018-09-25 10:30:00,136.34,136.73,136.08,136.55,48995.0,120.6801,121.0253,120.4499,120.8659,48995.0
2018-09-25 11:00:00,136.52,136.63,136.34,136.59,33149.0,120.8394,120.9367,120.6801,120.9013,33149.0
2018-09-25 11:30:00,136.65,136.69,136.35,136.37,120081.0,120.9544,120.9899,120.6889,120.7066,120081.0
2018-09-25 12:00:00,136.37,136.47,136.32,136.34,23668.0,120.7066,120.7951,120.6624,120.6801,23668.0
2018-09-25 12:30:00,136.37,136.4,136.09,136.24,26195.0,120.7066,120.7332,120.4588,120.5915,26195.0
2018-09-25 13:00:00,136.24,136.24,135.87,135.89,27988.0,120.5915,120.5915,120.264,120.2817,27988.0
2018-09-25 13:30:00,135.89,135.97,135.41,135.46,43995.0,120.2817,120.3526,119.8569,119.9011,43995.0
2018-09-25 14:00:00,135.46,135.65,135.33,135.42,55960.0,119.9011,120.0693,119.7861,119.8657,55960.0
2018-09-25 14:30:00,135.42,135.54,135.13,135.54,54657.0,119.8657,119.9719,119.609,119.9719,54657.0
2018-09-25 15:00:00,135.53,135.72,135.43,135.43,89386.0,119.9631,120.1313,119.8746,119.8746,89386.0
2018-09-25 15:30:00,135.42,135.54,135.32,135.42,167310.0,119.8657,119.9719,119.7772,119.8657,167310.0
2018-09-26 09:30:00,135.92,135.96,135.21,135.21,40146.0,120.3083,120.3437,119.6798,119.6798,40146.0
2018-09-26 10:00:00,135.16,135.4,134.72,134.72,60530.0,119.6356,119.848,119.2461,119.2461,60530.0
2018-09-26 10:30:00,134.73,134.75,134.47,134.5,66070.0,119.255,119.2727,119.0248,119.0514,66070.0
2018-09-26 11:00:00,134.48,134.79,134.46,134.6,44388.0,119.0337,119.3081,119.016,119.1399,44388.0
2018-09-26 11:30:00,134.58,134.67,134.28,134.42,43527.0,119.1222,119.2019,118.8567,118.9806,43527.0
2018-09-26 12:00:00,134.43,134.65,134.4,134.59,54912.0,118.9894,119.1842,118.9629,119.1311,54912.0
2018-09-26 12:30:00,134.57,134.69,134.55,134.65,36969.0,119.1134,119.2196,119.0957,119.1842,36969.0
2018-09-26 13:00:00,134.65,134.71,134.54,134.66,36036.0,119.1842,119.2373,119.0868,119.193,36036.0
2018-09-26 13:30:00,134.66,134.85,134.6,134.72,55909.0,119.193,119.3612,119.1399,119.2461,55909.0
2018-09-26 14:00:00,134.74,135.09,134.64,134.97,68079.0,119.2638,119.5736,119.1753,119.4674,68079.0
2018-09-26 14:30:00,134.96,135.02,134.7,134.71,63333.0,119.4586,119.5117,119.2284,119.2373,63333.0
2018-09-26 15:00:00,134.71,134.75,134.47,134.52,40890.0,119.2373,119.2727,119.0248,119.0691,40890.0
2018-09-26 15:30:00,134.53,134.56,133.52,133.81,356353.0,119.0779,119.1045,118.184,118.4406,356353.0
2018-09-27 09:30:00,133.79,133.86,133.21,133.39,39441.0,118.4229,118.4849,117.9096,118.0689,39441.0
2018-09-27 10:00:00,133.36,133.65,133.35,133.61,44705.0,118.0423,118.299,118.0335,118.2636,44705.0
2018-09-27 10:30:00,133.61,134.01,133.59,133.92,73964.0,118.2636,118.6177,118.2459,118.538,73964.0
2018-09-27 11:00:00,133.95,134.03,133.75,133.88,39914.0,118.5646,118.6354,118.3875,118.5026,39914.0
2018-09-27 11:30:00,133.89,133.99,133.82,133.96,35735.0,118.5115,118.6,118.4495,118.5734,35735.0
2018-09-27 12:00:00,133.97,134.35,133.95,134.22,67544.0,118.5823,118.9186,118.5646,118.8036,67544.0
2018-09-27 12:30:00,134.22,134.27,134.1,134.12,35909.0,118.8036,118.8478,118.6973,118.715,35909.0
2018-09-27 13:00:00,134.1,134.13,133.84,133.86,29207.0,118.6973,118.7239,118.4672,118.4849,29207.0
2018-09-27 13:30:00,133.86,133.95,133.68,133.69,27498.0,118.4849,118.5646,118.3256,118.3344,27498.0
2018-09-27 14:00:00,133.7,133.81,133.69,133.78,49097.0,118.3433,118.4406,118.3344,118.4141,49097.0
2018-09-27 14:30:00,133.78,133.81,133.55,133.55,37106.0,118.4141,118.4406,118.2105,118.2105,37106.0
2018-09-27 15:00:00,133.55,133.72,133.46,133.46,65370.0,118.2105,118.361,118.1308,118.1308,65370.0
2018-09-27 15:30:00,133.47,133.49,133.26,133.37,187050.0,118.1397,118.1574,117.9538,118.0512,187050.0
2018-09-28 09:30:00,132.97,133.27,132.26,132.67,52334.0,117.6971,117.9627,117.0687,117.4316,52334.0
2018-09-28 10:00:00,132.68,132.86,132.6,132.85,26482.0,117.4404,117.5998,117.3696,117.5909,26482.0
2018-09-28 10:30:00,132.81,133.21,132.71,133.16,34881.0,117.5555,117.9096,117.467,117.8653,34881.0
2018-09-28 11:00:00,133.16,133.3,133.01,133.22,37192.0,117.8653,117.9892,117.7325,117.9184,37192.0
2018-09-28 11:30:00,133.21,133.47,133.2,133.43,29041.0,117.9096,118.1397,117.9007,118.1043,29041.0
2018-09-28 12:00:00,133.44,133.69,133.43,133.69,24381.0,118.1131,118.3344,118.1043,118.3344,24381.0
2018-09-28 12:30:00,133.7,133.7,133.44,133.46,25105.0,118.3433,118.3433,118.1131,118.1308,25105.0
2018-09-28 13:00:00,133.43,133.65,133.43,133.62,26513.0,118.1043,118.299,118.1043,118.2725,26513.0
2018-09-28 13:30:00,133.62,133.8,133.58,133.6,20177.0,118.2725,118.4318,118.2371,118.2548,20177.0
2018-09-28 14:00:00,133.63,133.83,133.51,133.79,37566.0,118.2813,118.4584,118.1751,118.4229,37566.0
2018-09-28 14:30:00,133.82,133.91,133.61,133.61,31792.0,118.4495,118.5292,118.2636,118.2636,31792.0
2018-09-28 15:00:00,133.63,133.73,133.53,133.61,36554.0,118.2813,118.3698,118.1928,118.2636,36554.0
2018-09-28 15:30:00,133.62,133.64,133.3,133.6,212756.0,118.2725,118.2902,117.9892,118.2548,212756.0
2018-10-01 09:30:00,134.22,134.23,133.09,134.14,76199.0,118.8036,118.8124,117.8033,118.7327,76199.0
2018-10-01 10:00:00,134.19,134.49,134.08,134.28,40076.0,118.777,119.0425,118.6796,118.8567,40076.0
2018-10-01 10:30:00,134.28,134.42,134.15,134.29,22484.0,118.8567,118.9806,118.7416,118.8655,22484.0
2018-10-01 11:00:00,134.25,134.42,133.89,133.93,33582.0,118.8301,118.9806,118.5115,118.5469,33582.0
2018-10-01 11:30:00,133.96,134.01,133.78,133.9,40518.0,118.5734,118.6177,118.4141,118.5203,40518.0
2018-10-01 12:00:00,133.89,133.96,133.06,133.19,42053.0,118.5115,118.5734,117.7768,117.8919,42053.0
2018-10-01 12:30:00,133.19,133.26,133.1,133.12,28654.0,117.8919,117.9538,117.8122,117.8299,28654.0
2018-10-01 13:00:00,133.11,133.33,133.1,133.28,32455.0,117.821,118.0158,117.8122,117.9715,32455.0
2018-10-01 13:30:00,133.3,133.31,133.11,133.12,42023.0,117.9892,117.9981,117.821,117.8299,42023.0
2018-10-01 14:00:00,133.13,133.19,133.04,133.09,42514.0,117.8388,117.8919,117.7591,117.8033,42514.0
2018-10-01 14:30:00,133.11,133.13,132.98,133.04,46562.0,117.821,117.8388,117.706,117.7591,46562.0
2018-10-01 15:00:00,133.04,133.09,132.81,132.87,62101.0,117.7591,117.8033,117.5555,117.6086,62101.0
2018-10-01 15:30:00,132.87,133.23,132.84,133.15,205861.0,117.6086,117.9273,117.5821,117.8565,205861.0
2018-10-02 09:30:00,133.28,133.57,132.86,133.08,31790.0,117.9715,118.2282,117.5998,117.7945,31790.0
2018-10-02 10:00:00,133.09,133.44,132.87,132.87,52165.0,117.8033,118.1131,117.6086,117.6086,52165.0
2018-10-02 10:30:00,132.93,133.16,132.61,133.04,58464.0,117.6617,117.8653,117.3785,117.7591,58464.0
2018-10-02 11:00:00,133.08,133.34,132.97,132.97,52857.0,117.7945,118.0246,117.6971,117.6971,52857.0
2018-10-02 11:30:00,132.95,133.09,132.91,133.03,31606.0,117.6794,117.8033,117.644,117.7502,31606.0
2018-10-02 12:00:00,133.04,133.2,132.86,133.03,40181.0,117.7591,117.9007,117.5998,117.7502,40181.0
2018-10-02 12:30:00,133.02,133.17,133.0,133.11,68793.0,117.7414,117.8742,117.7237,117.821,68793.0
2018-10-02 13:00:00,133.07,133.3,133.03,133.17,27955.0,117.7856,117.9892,117.7502,117.8742,27955.0
2018-10-02 13:30:00,133.19,133.27,133.17,133.24,34385.0,117.8919,117.9627,117.8742,117.9361,34385.0
2018-10-02 14:00:00,133.24,133.35,133.16,133.29,45969.0,117.9361,118.0335,117.8653,117.9804,45969.0
2018-10-02 14:30:00,133.3,133.46,133.13,133.35,59233.0,117.9892,118.1308,117.8388,118.0335,59233.0
2018-10-02 15:00:00,133.34,133.51,133.27,133.48,48096.0,118.0246,118.1751,117.9627,118.1486,48096.0
2018-10-02 15:30:00,133.48,133.68,133.48,133.57,157579.0,118.1486,118.3256,118.1486,118.2282,157579.0
2018-10-03 09:30:00,134.01,134.81,134.01,134.15,35308.0,118.6177,119.3258,118.6177,118.7416,35308.0
2018-10-03 10:00:00,134.15,134.4,133.93,134.07,34457.0,118.7416,118.9629,118.5469,118.6708,34457.0
2018-10-03 10:30:00,134.12,134.33,134.04,134.26,18277.0,118.715,118.9009,118.6442,118.839,18277.0
2018-10-03 11:00:00,134.24,134.24,133.85,134.07,27667.0,118.8213,118.8213,118.4761,118.6708,27667.0
2018-10-03 11:30:00,134.11,134.67,134.0,134.58,33559.0,118.7062,119.2019,118.6088,119.1222,33559.0
2018-10-03 12:00:00,134.56,134.63,133.99,134.02,38172.0,119.1045,119.1665,118.6,118.6265,38172.0
2018-10-03 12:30:00,134.0,134.06,133.77,133.95,56020.0,118.6088,118.6619,118.4052,118.5646,56020.0
2018-10-03 13:00:00,133.95,134.08,133.77,133.94,19784.0,118.5646,118.6796,118.4052,118.5557,19784.0
2018-10-03 13:30:00,133.92,134.05,133.89,134.05,23162.0,118.538,118.6531,118.5115,118.6531,23162.0
2018-10-03 14:00:00,134.07,134.22,133.9,133.91,25962.0,118.6708,118.8036,118.5203,118.5292,25962.0
2018-10-03 14:30:00,133.91,133.93,133.37,133.55,30778.0,118.5292,118.5469,118.0512,118.2105,30778.0
2018-10-03 15:00:00,133.58,133.6,133.12,133.3,31817.0,118.2371,118.2548,117.8299,117.9892,31817.0
2018-10-03 15:30:00,133.24,133.55,133.24,133.45,88066.0,117.9361,118.2105,117.9361,118.122,88066.0
2018-10-04 09:30:00,133.39,134.47,133.23,133.92,60026.0,118.0689,119.0248,117.9273,118.538,60026.0
2018-10-04 10:00:00,134.0,134.13,133.64,133.88,50609.0,118.6088,118.7239,118.2902,118.5026,50609.0
2018-10-04 10:30:00,133.89,134.01,133.62,133.8,30511.0,118.5115,118.6177,118.2725,118.4318,30511.0
2018-10-04 11:00:00,133.89,133.95,133.07,133.63,84179.0,118.5115,118.5646,117.7856,118.2813,84179.0
2018-10-04 11:30:00,133.66,133.88,133.58,133.58,19084.0,118.3079,118.5026,118.2371,118.2371,19084.0
2018-10-04 12:00:00,133.61,133.81,133.56,133.78,23481.0,118.2636,118.4406,118.2194,118.4141,23481.0
2018-10-04 12:30:00,133.84,134.13,133.82,133.95,28659.0,118.4672,118.7239,118.4495,118.5646,28659.0
2018-10-04 13:00:00,133.93,133.94,133.42,133.57,20619.0,118.5469,118.5557,118.0954,118.2282,20619.0
2018-10-04 13:30:00,133.56,133.94,133.38,133.77,26830.0,118.2194,118.5557,118.06,118.4052,26830.0
2018-10-04 14:00:00,133.79,133.8,133.48,133.68,54244.0,118.4229,118.4318,118.1486,118.3256,54244.0
2018-10-04 14:30:00,133.67,134.09,133.57,134.09,30128.0,118.3167,118.6885,118.2282,118.6885,30128.0
2018-10-04 15:00:00,134.02,134.27,133.99,134.16,29221.0,118.6265,118.8478,118.6,118.7504,29221.0
2018-10-04 15:30:00,134.17,134.59,134.11,134.48,118243.0,118.7593,119.1311,118.7062,119.0337,118243.0
2018-10-05 09:30:00,134.47,135.57,134.27,135.26,36192.0,119.0248,119.9985,118.8478,119.7241,36192.0
2018-10-05 10:00:00,135.22,135.41,134.87,134.87,26893.0,119.6887,119.8569,119.3789,119.3789,26893.0
2018-10-05 10:30:00,134.82,135.0,134.55,134.9,21123.0,119.3346,119.494,119.0957,119.4055,21123.0
2018-10-05 11:00:00,134.91,135.16,134.53,134.8,23629.0,119.4143,119.6356,119.0779,119.3169,23629.0
2018-10-05 11:30:00,134.75,134.79,134.32,134.35,23777.0,119.2727,119.3081,118.8921,118.9186,23777.0
2018-10-05 12:00:00,134.38,134.99,134.28,134.87,33147.0,118.9452,119.4851,118.8567,119.3789,33147.0
2018-10-05 12:30:00,134.84,134.9,134.61,134.65,33146.0,119.3523,119.4055,119.1488,119.1842,33146.0
2018-10-05 13:00:00,134.69,134.83,134.59,134.68,19708.0,119.2196,119.3435,119.1311,119.2107,19708.0
2018-10-05 13:30:00,134.7,134.79,134.51,134.62,23094.0,119.2284,119.3081,119.0602,119.1576,23094.0
2018-10-05 14:00:00,134.59,134.68,134.3,134.37,24192.0,119.1311,119.2107,118.8744,118.9363,24192.0
2018-10-05 14:30:00,134.36,134.55,134.2,134.37,26633.0,118.9275,119.0957,118.7859,118.9363,26633.0
2018-10-05 15:00:00,134.38,134.54,134.19,134.26,33231.0,118.9452,119.0868,118.777,118.839,33231.0
2018-10-05 15:30:00,134.2,134.64,134.17,134.45,122950.0,118.7859,119.1753,118.7593,119.0071,122950.0
2018-10-08 09:30:00,134.34,135.47,133.88,135.31,58132.0,118.9098,119.91,118.5026,119.7684,58132.0
2018-10-08 10:00:00,135.33,135.8,135.28,135.55,63053.0,119.7861,120.2021,119.7418,119.9808,63053.0
2018-10-08 10:30:00,135.51,135.86,135.36,135.55,50578.0,119.9454,120.2552,119.8126,119.9808,50578.0
2018-10-08 11:00:00,135.56,136.02,135.54,136.0,57319.0,119.9896,120.3968,119.9719,120.3791,57319.0
2018-10-08 11:30:00,136.0,136.21,135.65,135.79,80365.0,120.3791,120.565,120.0693,120.1932,80365.0
2018-10-08 12:00:00,135.77,136.25,135.72,136.1,41925.0,120.1755,120.6004,120.1313,120.4676,41925.0
2018-10-08 12:30:00,136.19,136.25,136.09,136.18,15715.0,120.5473,120.6004,120.4588,120.5384,15715.0
2018-10-08 13:00:00,136.12,136.24,135.95,136.11,27557.0,120.4853,120.5915,120.3348,120.4765,27557.0
2018-10-08 13:30:00,136.12,136.26,136.08,136.23,24219.0,120.4853,120.6092,120.4499,120.5827,24219.0
2018-10-08 14:00:00,136.22,136.94,136.17,136.53,35767.0,120.5738,121.2111,120.5296,120.8482,35767.0
2018-10-08 14:30:00,136.56,136.66,136.18,136.24,27237.0,120.8748,120.9633,120.5384,120.5915,27237.0
2018-10-08 15:00:00,136.23,136.34,136.18,136.3,27890.0,120.5827,120.6801,120.5384,120.6446,27890.0
2018-10-08 15:30:00,136.32,136.41,136.11,136.2,157750.0,120.6624,120.742,120.4765,120.5561,157750.0
2018-10-09 09:30:00,135.75,135.94,134.26,135.61,77405.0,120.1578,120.326,118.839,120.0339,77405.0
2018-10-09 10:00:00,135.52,136.05,135.37,136.0,94302.0,119.9542,120.4234,119.8215,120.3791,94302.0
2018-10-09 10:30:00,136.09,136.33,135.73,135.73,77954.0,120.4588,120.6712,120.1401,120.1401,77954.0
2018-10-09 11:00:00,135.7,135.94,135.66,135.84,64317.0,120.1136,120.326,120.0782,120.2375,64317.0
2018-10-09 11:30:00,135.89,136.34,135.74,136.34,53143.0,120.2817,120.6801,120.149,120.6801,53143.0
2018-10-09 12:00:00,136.3,136.46,136.12,136.19,44706.0,120.6446,120.7863,120.4853,120.5473,44706.0
2018-10-09 12:30:00,136.2,136.3,135.93,136.11,67803.0,120.5561,120.6446,120.3171,120.4765,67803.0
2018-10-09 13:00:00,136.12,136.56,136.0,136.47,62346.0,120.4853,120.8748,120.3791,120.7951,62346.0
2018-10-09 13:30:00,136.46,136.59,136.28,136.55,53973.0,120.7863,120.9013,120.6269,120.8659,53973.0
2018-10-09 14:00:00,136.55,136.63,136.47,136.58,36611.0,120.8659,120.9367,120.7951,120.8925,36611.0
2018-10-09 14:30:00,136.58,136.9,136.58,136.85,63028.0,120.8925,121.1757,120.8925,121.1315,63028.0
2018-10-09 15:00:00,136.85,136.87,136.49,136.6,81742.0,121.1315,121.1492,120.8128,120.9102,81742.0
2018-10-09 15:30:00,136.58,136.74,136.5,136.58,172536.0,120.8925,121.0341,120.8217,120.8925,172536.0
2018-10-10 09:30:00,134.95,136.08,134.47,135.75,84496.0,119.4497,120.4499,119.0248,120.1578,84496.0
2018-10-10 10:00:00,135.71,135.83,134.97,135.32,101199.0,120.1224,120.2286,119.4674,119.7772,101199.0
2018-10-10 10:30:00,135.23,135.53,135.03,135.44,83548.0,119.6975,119.9631,119.5205,119.8834,83548.0
2018-10-10 11:00:00,135.51,135.83,135.2,135.73,123719.0,119.9454,120.2286,119.671,120.1401,123719.0
2018-10-10 11:30:00,135.68,135.73,135.0,135.04,80966.0,120.0959,120.1401,119.494,119.5294,80966.0
2018-10-10 12:00:00,135.02,135.27,134.77,134.79,55910.0,119.5117,119.733,119.2904,119.3081,55910.0
2018-10-10 12:30:00,134.77,135.1,134.74,134.92,59974.0,119.2904,119.5825,119.2638,119.4232,59974.0
2018-10-10 13:00:00,134.9,135.06,134.54,134.78,63139.0,119.4055,119.5471,119.0868,119.2992,63139.0
2018-10-10 13:30:00,134.75,134.75,134.3,134.44,49685.0,119.2727,119.2727,118.8744,118.9983,49685.0
2018-10-10 14:00:00,134.47,134.5,133.6,133.77,64975.0,119.0248,119.0514,118.2548,118.4052,64975.0
2018-10-10 14:30:00,133.75,133.91,133.43,133.68,110613.0,118.3875,118.5292,118.1043,118.3256,110613.0
2018-10-10 15:00:00,133.64,133.87,133.08,133.84,154638.0,118.2902,118.4938,117.7945,118.4672,154638.0
2018-10-10 15:30:00,133.86,133.89,132.38,132.46,371967.0,118.4849,118.5115,117.1749,117.2457,371967.0
2018-10-11 09:30:00,132.06,132.06,130.23,130.26,110238.0,116.8917,116.8917,115.2718,115.2984,110238.0
2018-10-11 10:00:00,130.19,131.2,129.75,129.97,105007.0,115.2364,116.1304,114.847,115.0417,105007.0
2018-10-11 10:30:00,130.01,130.25,129.61,129.68,114516.0,115.0771,115.2895,114.7231,114.785,114516.0
2018-10-11 11:00:00,129.73,129.79,128.29,128.3,168511.0,114.8293,114.8824,113.5547,113.5635,168511.0
2018-10-11 11:30:00,128.32,128.58,127.65,128.28,234033.0,113.5812,113.8114,112.9882,113.5458,234033.0
2018-10-11 12:00:00,128.27,128.73,127.88,128.34,153147.0,113.537,113.9441,113.1918,113.5989,153147.0
2018-10-11 12:30:00,128.28,128.52,128.05,128.13,151357.0,113.5458,113.7583,113.3422,113.413,151357.0
2018-10-11 13:00:00,128.12,128.35,127.79,127.97,85840.0,113.4042,113.6078,113.1121,113.2714,85840.0
2018-10-11 13:30:00,128.0,128.14,127.71,128.05,120792.0,113.298,113.4219,113.0413,113.3422,120792.0
2018-10-11 14:00:00,128.05,128.22,127.67,127.67,146876.0,113.3422,113.4927,113.0059,113.0059,146876.0
2018-10-11 14:30:00,127.64,127.67,125.84,126.9,182989.0,112.9793,113.0059,111.3861,112.3243,182989.0
2018-10-11 15:00:00,126.89,128.19,126.69,128.17,235507.0,112.3155,113.4662,112.1384,113.4485,235507.0
2018-10-11 15:30:00,128.09,128.37,126.74,126.8,414116.0,113.3776,113.6255,112.1827,112.2358,414116.0
2018-10-12 09:30:00,127.04,127.87,126.09,126.21,162797.0,112.4482,113.1829,111.6074,111.7136,162797.0
2018-10-12 10:00:00,126.16,126.39,124.84,124.99,197467.0,111.6693,111.8729,110.5009,110.6337,197467.0
2018-10-12 10:30:00,124.95,126.28,124.95,125.86,142390.0,110.5983,111.7755,110.5983,111.4038,142390.0
2018-10-12 11:00:00,125.91,126.1,125.38,125.49,106050.0,111.448,111.6162,110.9789,111.0763,106050.0
2018-10-12 11:30:00,125.46,125.5,124.58,124.78,162071.0,111.0497,111.0851,110.2708,110.4478,162071.0
2018-10-12 12:00:00,124.83,125.09,124.29,124.41,79008.0,110.4921,110.7222,110.0141,110.1203,79008.0
2018-10-12 12:30:00,124.42,124.54,123.23,123.91,125229.0,110.1292,110.2354,109.0759,109.6778,125229.0
2018-10-12 13:00:00,123.84,124.78,123.55,124.46,111406.0,109.6158,110.4478,109.3591,110.1646,111406.0
2018-10-12 13:30:00,124.49,125.38,124.07,125.08,101321.0,110.1911,110.9789,109.8194,110.7134,101321.0
2018-10-12 14:00:00,125.1,125.47,124.7,125.42,109969.0,110.7311,111.0586,110.377,111.0143,109969.0
2018-10-12 14:30:00,125.43,125.62,124.82,125.62,101750.0,111.0232,111.1913,110.4832,111.1913,101750.0
2018-10-12 15:00:00,125.62,126.13,125.25,126.1,145109.0,111.1913,111.6428,110.8638,111.6162,145109.0
2018-10-12 15:30:00,126.12,126.69,126.01,126.24,347337.0,111.6339,112.1384,111.5366,111.7401,347337.0
2018-10-15 09:30:00,126.17,127.52,125.88,126.92,67370.0,111.6782,112.8731,111.4215,112.342,67370.0
2018-10-15 10:00:00,126.86,127.0,125.98,126.19,52987.0,112.2889,112.4128,111.51,111.6959,52987.0
2018-10-15 10:30:00,126.2,126.54,126.07,126.25,42535.0,111.7047,112.0057,111.5897,111.749,42535.0
2018-10-15 11:00:00,126.3,126.62,125.6,126.51,39223.0,111.7932,112.0765,111.1736,111.9791,39223.0
2018-10-15 11:30:00,126.49,126.79,126.01,126.06,45550.0,111.9614,112.227,111.5366,111.5808,45550.0
2018-10-15 12:00:00,126.06,126.07,125.36,125.51,55641.0,111.5808,111.5897,110.9612,111.094,55641.0
2018-10-15 12:30:00,125.56,125.68,125.08,125.25,51698.0,111.1382,111.2445,110.7134,110.8638,51698.0
2018-10-15 13:00:00,125.31,125.66,125.26,125.45,57631.0,110.917,111.2268,110.8727,111.0409,57631.0
2018-10-15 13:30:00,125.44,125.7,125.24,125.32,58874.0,111.032,111.2622,110.855,110.9258,58874.0
2018-10-15 14:00:00,125.35,125.37,125.0,125.08,58578.0,110.9524,110.9701,110.6426,110.7134,58578.0
2018-10-15 14:30:00,125.08,125.82,125.02,125.71,75071.0,110.7134,111.3684,110.6603,111.271,75071.0
2018-10-15 15:00:00,125.73,125.74,125.09,125.12,82577.0,111.2887,111.2976,110.7222,110.7488,82577.0
2018-10-15 15:30:00,125.11,125.25,124.62,124.63,218829.0,110.7399,110.8638,110.3062,110.3151,218829.0
2018-10-16 09:30:00,125.1,125.34,124.25,124.63,102505.0,110.7311,110.9435,109.9787,110.3151,102505.0
2018-10-16 10:00:00,124.71,125.3,124.65,124.79,96618.0,110.3859,110.9081,110.3328,110.4567,96618.0
2018-10-16 10:30:00,124.75,125.08,124.64,124.96,69064.0,110.4213,110.7134,110.3239,110.6072,69064.0
2018-10-16 11:00:00,124.96,125.19,124.85,125.04,219769.0,110.6072,110.8107,110.5098,110.678,219769.0
2018-10-16 11:30:00,125.02,125.12,124.76,125.0,56626.0,110.6603,110.7488,110.4301,110.6426,56626.0
2018-10-16 12:00:00,125.0,125.01,124.69,124.87,46627.0,110.6426,110.6514,110.3682,110.5275,46627.0
2018-10-16 12:30:00,124.87,125.0,124.73,124.73,73453.0,110.5275,110.6426,110.4036,110.4036,73453.0
2018-10-16 13:00:00,124.75,124.78,124.57,124.73,60032.0,110.4213,110.4478,110.2619,110.4036,60032.0
2018-10-16 13:30:00,124.73,124.93,124.64,124.73,93119.0,110.4036,110.5806,110.3239,110.4036,93119.0
2018-10-16 14:00:00,124.75,125.13,124.7,125.13,100805.0,110.4213,110.7576,110.377,110.7576,100805.0
2018-10-16 14:30:00,125.14,125.3,124.92,124.98,150480.0,110.7665,110.9081,110.5717,110.6249,150480.0
2018-10-16 15:00:00,124.95,125.14,124.62,124.63,141355.0,110.5983,110.7665,110.3062,110.3151,141355.0
2018-10-16 15:30:00,124.63,125.07,124.41,124.83,502342.0,110.3151,110.7045,110.1203,110.4921,502342.0
2018-10-17 09:30:00,124.83,126.42,124.6,125.84,271413.0,110.4921,111.8995,110.2885,111.3861,271413.0
2018-10-17 10:00:00,125.78,126.29,125.76,125.99,91393.0,111.333,111.7844,111.3153,111.5188,91393.0
2018-10-17 10:30:00,125.95,126.02,125.61,125.61,45125.0,111.4834,111.5454,111.1825,111.1825,45125.0
2018-10-17 11:00:00,125.58,126.24,125.49,126.24,53580.0,111.1559,111.7401,111.0763,111.7401,53580.0
2018-10-17 11:30:00,126.23,127.29,126.23,127.23,47371.0,111.7313,112.6695,111.7313,112.6164,47371.0
2018-10-17 12:00:00,127.22,127.62,127.14,127.56,45664.0,112.6076,112.9616,112.5368,112.9085,45664.0
2018-10-17 12:30:00,127.55,127.91,127.31,127.9,38453.0,112.8997,113.2183,112.6872,113.2095,38453.0
2018-10-17 13:00:00,127.93,128.04,127.68,127.9,37905.0,113.236,113.3334,113.0147,113.2095,37905.0
2018-10-17 13:30:00,127.89,127.99,127.48,127.64,45564.0,113.2006,113.2891,112.8377,112.9793,45564.0
2018-10-17 14:00:00,127.63,127.63,126.42,126.51,80609.0,112.9705,112.9705,111.8995,111.9791,80609.0
2018-10-17 14:30:00,126.43,127.02,126.41,126.88,69505.0,111.9083,112.4305,111.8906,112.3066,69505.0
2018-10-17 15:00:00,126.89,127.23,126.75,127.08,108216.0,112.3155,112.6164,112.1916,112.4837,108216.0
2018-10-17 15:30:00,127.07,127.2,126.45,127.12,198038.0,112.4748,112.5899,111.926,112.5191,198038.0
2018-10-18 09:30:00,128.68,129.65,127.5,128.52,458603.0,113.8999,114.7585,112.8554,113.7583,458603.0
2018-10-18 10:00:00,128.58,129.12,128.23,128.56,175731.0,113.8114,114.2893,113.5016,113.7937,175731.0
2018-10-18 10:30:00,128.53,128.97,128.47,128.88,188967.0,113.7671,114.1566,113.714,114.0769,188967.0
2018-10-18 11:00:00,128.88,128.9,128.41,128.52,126738.0,114.0769,114.0946,113.6609,113.7583,126738.0
2018-10-18 11:30:00,128.5,128.68,127.91,128.15,372233.0,113.7406,113.8999,113.2183,113.4308,372233.0
2018-10-18 12:00:00,128.13,128.26,127.69,127.72,225979.0,113.413,113.5281,113.0236,113.0501,225979.0
2018-10-18 12:30:00,127.72,128.07,127.5,127.79,79997.0,113.0501,113.3599,112.8554,113.1121,79997.0
2018-10-18 13:00:00,127.79,128.07,127.55,127.99,243929.0,113.1121,113.3599,112.8997,113.2891,243929.0
2018-10-18 13:30:00,128.0,128.05,126.83,126.9,195297.0,113.298,113.3422,112.2624,112.3243,195297.0
2018-10-18 14:00:00,126.87,127.58,126.75,127.5,192928.0,112.2978,112.9262,112.1916,112.8554,192928.0
2018-10-18 14:30:00,127.5,127.86,127.28,127.48,190644.0,112.8554,113.1741,112.6607,112.8377,190644.0
2018-10-18 15:00:00,127.52,128.03,127.32,127.88,399256.0,112.8731,113.3245,112.6961,113.1918,399256.0
2018-10-18 15:30:00,127.86,128.28,127.32,127.49,447142.0,113.1741,113.5458,112.6961,112.8466,447142.0
2018-10-19 09:30:00,126.5,128.59,126.5,128.33,259266.0,111.9703,113.8202,111.9703,113.5901,259266.0
2018-10-19 10:00:00,128.3,128.95,128.18,128.71,105152.0,113.5635,114.1389,113.4573,113.9264,105152.0
2018-10-19 10:30:00,128.68,129.31,128.59,129.3,82868.0,113.8999,114.4575,113.8202,114.4487,82868.0
2018-10-19 11:00:00,129.32,129.48,128.81,128.85,66300.0,114.4664,114.608,114.0149,114.0504,66300.0
2018-10-19 11:30:00,128.84,129.14,128.55,129.09,103052.0,114.0415,114.307,113.7848,114.2628,103052.0
2018-10-19 12:00:00,129.12,129.23,128.88,128.91,72685.0,114.2893,114.3867,114.0769,114.1035,72685.0
2018-10-19 12:30:00,128.9,128.97,128.52,128.68,62037.0,114.0946,114.1566,113.7583,113.8999,62037.0
2018-10-19 13:00:00,128.67,129.1,128.49,128.94,65261.0,113.891,114.2716,113.7317,114.13,65261.0
2018-10-19 13:30:00,128.92,128.98,128.52,128.53,47131.0,114.1123,114.1654,113.7583,113.7671,47131.0
2018-10-19 14:00:00,128.5,128.5,127.87,128.4,57527.0,113.7406,113.7406,113.1829,113.652,57527.0
2018-10-19 14:30:00,128.39,128.63,128.26,128.47,190810.0,113.6432,113.8556,113.5281,113.714,190810.0
2018-10-19 15:00:00,128.49,128.57,128.11,128.47,169855.0,113.7317,113.8025,113.3953,113.714,169855.0
2018-10-19 15:30:00,128.44,128.58,128.23,128.25,262267.0,113.6874,113.8114,113.5016,113.5193,262267.0
2018-10-22 09:30:00,128.15,128.92,127.49,127.51,69668.0,113.4308,114.1123,112.8466,112.8643,69668.0
2018-10-22 10:00:00,127.51,127.54,126.8,127.0,126586.0,112.8643,112.8908,112.2358,112.4128,126586.0
2018-10-22 10:30:00,127.05,127.89,126.95,127.88,133205.0,112.4571,113.2006,112.3686,113.1918,133205.0
2018-10-22 11:00:00,127.88,127.9,127.24,127.42,149391.0,113.1918,113.2095,112.6253,112.7846,149391.0
2018-10-22 11:30:00,127.42,127.55,126.83,126.94,74923.0,112.7846,112.8997,112.2624,112.3597,74923.0
2018-10-22 12:00:00,126.96,127.22,126.85,126.99,86822.0,112.3774,112.6076,112.2801,112.404,86822.0
2018-10-22 12:30:00,126.96,127.25,126.77,127.19,129788.0,112.3774,112.6341,112.2093,112.581,129788.0
2018-10-22 13:00:00,127.19,127.23,126.99,127.18,54738.0,112.581,112.6164,112.404,112.5722,54738.0
2018-10-22 13:30:00,127.15,127.36,127.06,127.22,72625.0,112.5456,112.7315,112.4659,112.6076,72625.0
2018-10-22 14:00:00,127.23,127.32,127.08,127.12,88045.0,112.6164,112.6961,112.4837,112.5191,88045.0
2018-10-22 14:30:00,127.11,127.43,127.09,127.21,82529.0,112.5102,112.7935,112.4925,112.5987,82529.0
2018-10-22 15:00:00,127.19,127.47,127.11,127.3,99570.0,112.581,112.8289,112.5102,112.6784,99570.0
2018-10-22 15:30:00,127.3,127.35,126.96,127.12,316490.0,112.6784,112.7226,112.3774,112.5191,316490.0
2018-10-23 09:30:00,126.11,127.05,125.22,126.67,188210.0,111.6251,112.4571,110.8373,112.1207,188210.0
2018-10-23 10:00:00,126.67,127.12,126.14,126.43,328980.0,112.1207,112.5191,111.6516,111.9083,328980.0
2018-10-23 10:30:00,126.39,127.55,126.18,127.27,110358.0,111.8729,112.8997,111.687,112.6518,110358.0
2018-10-23 11:00:00,127.26,127.75,127.18,127.7,120077.0,112.643,113.0767,112.5722,113.0324,120077.0
2018-10-23 11:30:00,127.73,127.86,126.6,126.6,110937.0,113.059,113.1741,112.0588,112.0588,110937.0
2018-10-23 12:00:00,126.6,127.05,126.59,126.74,64683.0,112.0588,112.4571,112.0499,112.1827,64683.0
2018-10-23 12:30:00,126.72,127.18,126.67,126.75,93061.0,112.165,112.5722,112.1207,112.1916,93061.0
2018-10-23 13:00:00,126.73,127.24,126.72,126.91,78726.0,112.1739,112.6253,112.165,112.3332,78726.0
2018-10-23 13:30:00,126.93,127.03,126.42,126.55,132513.0,112.3509,112.4394,111.8995,112.0145,132513.0
2018-10-23 14:00:00,126.55,127.38,126.53,127.15,119725.0,112.0145,112.7492,111.9968,112.5456,119725.0
2018-10-23 14:30:00,127.19,127.56,127.14,127.28,74112.0,112.581,112.9085,112.5368,112.6607,74112.0
2018-10-23 15:00:00,127.27,127.41,127.09,127.22,103316.0,112.6518,112.7757,112.4925,112.6076,103316.0
2018-10-23 15:30:00,127.24,127.35,126.65,126.76,282760.0,112.6253,112.7226,112.103,112.2004,282760.0
2018-10-24 09:30:00,120.58,125.48,120.5,124.68,357107.0,106.7302,111.0674,106.6594,110.3593,357107.0
2018-10-24 10:00:00,124.54,125.66,124.01,125.26,170757.0,110.2354,111.2268,109.7663,110.8727,170757.0
2018-10-24 10:30:00,125.21,126.1,125.02,125.04,163647.0,110.8284,111.6162,110.6603,110.678,163647.0
2018-10-24 11:00:00,125.02,125.64,124.34,125.27,191481.0,110.6603,111.209,110.0584,110.8815,191481.0
2018-10-24 11:30:00,125.35,126.14,125.31,125.97,169768.0,110.9524,111.6516,110.917,111.5011,169768.0
2018-10-24 12:00:00,125.98,126.76,125.51,126.76,111476.0,111.51,112.2004,111.094,112.2004,111476.0
2018-10-24 12:30:00,126.75,126.75,125.9,126.31,100879.0,112.1916,112.1916,111.4392,111.8021,100879.0
2018-10-24 13:00:00,126.28,126.3,125.36,125.54,97831.0,111.7755,111.7932,110.9612,111.1205,97831.0
2018-10-24 13:30:00,125.55,126.19,125.28,125.93,100799.0,111.1294,111.6959,110.8904,111.4657,100799.0
2018-10-24 14:00:00,125.96,126.64,125.43,126.64,120361.0,111.4923,112.0942,111.0232,112.0942,120361.0
2018-10-24 14:30:00,126.59,126.89,126.3,126.58,126765.0,112.0499,112.3155,111.7932,112.0411,126765.0
2018-10-24 15:00:00,126.59,126.59,125.19,125.28,215319.0,112.0499,112.0499,110.8107,110.8904,215319.0
2018-10-24 15:30:00,125.26,125.63,124.97,125.07,909409.0,110.8727,111.2002,110.616,110.7045,909409.0
2018-10-25 09:30:00,125.94,126.24,124.11,124.16,143647.0,111.4746,111.7401,109.8548,109.899,143647.0
2018-10-25 10:00:00,124.11,125.13,123.69,123.72,166561.0,109.8548,110.7576,109.483,109.5096,166561.0
2018-10-25 10:30:00,123.71,123.86,122.56,122.98,195204.0,109.5007,109.6335,108.4828,108.8546,195204.0
2018-10-25 11:00:00,122.99,123.79,122.46,123.79,135611.0,108.8634,109.5715,108.3943,109.5715,135611.0
2018-10-25 11:30:00,123.81,123.83,123.16,123.26,105242.0,109.5892,109.6069,109.0139,109.1024,105242.0
2018-10-25 12:00:00,123.25,123.34,122.87,122.94,268652.0,109.0936,109.1732,108.7572,108.8192,268652.0
2018-10-25 12:30:00,122.93,124.04,122.87,124.04,202452.0,108.8103,109.7928,108.7572,109.7928,202452.0
2018-10-25 13:00:00,124.09,124.11,123.66,123.94,271592.0,109.8371,109.8548,109.4565,109.7043,271592.0
2018-10-25 13:30:00,123.93,124.64,123.9,124.28,275748.0,109.6955,110.3239,109.6689,110.0053,275748.0
2018-10-25 14:00:00,124.27,125.05,124.07,124.89,143517.0,109.9964,110.6868,109.8194,110.5452,143517.0
2018-10-25 14:30:00,124.89,125.25,124.4,124.43,118491.0,110.5452,110.8638,110.1115,110.138,118491.0
2018-10-25 15:00:00,124.44,124.6,124.21,124.32,240861.0,110.1469,110.2885,109.9433,110.0407,240861.0
2018-10-25 15:30:00,124.32,124.41,123.32,123.66,408345.0,110.0407,110.1203,109.1555,109.4565,408345.0
2018-10-26 09:30:00,123.19,123.72,122.15,122.58,147928.0,109.0405,109.5096,108.1199,108.5005,147928.0
2018-10-26 10:00:00,122.57,122.6,121.65,121.76,133175.0,108.4917,108.5182,107.6773,107.7747,133175.0
2018-10-26 10:30:00,121.71,122.0,121.28,121.38,87962.0,107.7304,107.9871,107.3498,107.4384,87962.0
2018-10-26 11:00:00,121.46,122.18,121.46,122.02,178732.0,107.5092,108.1465,107.5092,108.0048,178732.0
2018-10-26 11:30:00,122.04,123.13,122.04,123.0,122752.0,108.0225,108.9873,108.0225,108.8723,122752.0
2018-10-26 12:00:00,123.0,124.51,123.0,124.28,152983.0,108.8723,110.2088,108.8723,110.0053,152983.0
2018-10-26 12:30:00,124.28,124.52,123.98,124.14,107886.0,110.0053,110.2177,109.7397,109.8813,107886.0
2018-10-26 13:00:00,124.15,124.56,124.01,124.04,88740.0,109.8902,110.2531,109.7663,109.7928,88740.0
2018-10-26 13:30:00,124.0,124.57,123.72,124.53,107397.0,109.7574,110.2619,109.5096,110.2265,107397.0
2018-10-26 14:00:00,124.53,124.66,123.7,123.97,64353.0,110.2265,110.3416,109.4919,109.7309,64353.0
2018-10-26 14:30:00,123.92,124.27,123.0,123.11,106721.0,109.6866,109.9964,108.8723,108.9696,106721.0
2018-10-26 15:00:00,123.11,123.74,122.93,123.63,144906.0,108.9696,109.5273,108.8103,109.4299,144906.0
2018-10-26 15:30:00,123.57,124.14,122.89,123.4,325044.0,109.3768,109.8813,108.7749,109.2263,325044.0
2018-10-29 09:30:00,124.35,125.14,124.33,125.14,64622.0,110.0672,110.7665,110.0495,110.7665,64622.0
2018-10-29 10:00:00,125.1,125.51,125.08,125.27,39158.0,110.7311,111.094,110.7134,110.8815,39158.0
2018-10-29 10:30:00,125.31,125.45,124.7,125.16,77544.0,110.917,111.0409,110.377,110.7842,77544.0
2018-10-29 11:00:00,125.19,125.23,124.57,124.86,50905.0,110.8107,110.8461,110.2619,110.5186,50905.0
2018-10-29 11:30:00,124.93,125.13,124.35,124.35,67192.0,110.5806,110.7576,110.0672,110.0672,67192.0
2018-10-29 12:00:00,124.36,124.87,124.23,124.87,64538.0,110.0761,110.5275,109.961,110.5275,64538.0
2018-10-29 12:30:00,124.86,124.86,124.27,124.3,54309.0,110.5186,110.5186,109.9964,110.023,54309.0
2018-10-29 13:00:00,124.3,124.77,124.21,124.28,43842.0,110.023,110.439,109.9433,110.0053,43842.0
2018-10-29 13:30:00,124.26,124.61,124.15,124.15,80326.0,109.9876,110.2974,109.8902,109.8902,80326.0
2018-10-29 14:00:00,124.2,124.2,123.32,123.79,128470.0,109.9344,109.9344,109.1555,109.5715,128470.0
2018-10-29 14:30:00,123.76,124.0,123.34,123.45,89862.0,109.545,109.7574,109.1732,109.2706,89862.0
2018-10-29 15:00:00,123.47,123.47,122.55,122.94,165538.0,109.2883,109.2883,108.474,108.8192,165538.0
2018-10-29 15:30:00,122.89,123.29,122.08,123.08,356070.0,108.7749,109.129,108.0579,108.9431,356070.0
2018-10-30 09:30:00,123.85,124.19,123.02,124.07,129091.0,109.6246,109.9256,108.89,109.8194,129091.0
2018-10-30 10:00:00,124.09,124.64,123.81,124.13,112166.0,109.8371,110.3239,109.5892,109.8725,112166.0
2018-10-30 10:30:00,124.16,124.2,123.54,123.72,84906.0,109.899,109.9344,109.3503,109.5096,84906.0
2018-10-30 11:00:00,123.69,123.82,122.89,123.53,71136.0,109.483,109.5981,108.7749,109.3414,71136.0
2018-10-30 11:30:00,123.52,123.58,123.08,123.3,56086.0,109.3326,109.3857,108.9431,109.1378,56086.0
2018-10-30 12:00:00,123.28,123.72,123.28,123.55,43623.0,109.1201,109.5096,109.1201,109.3591,43623.0
2018-10-30 12:30:00,123.52,123.64,123.3,123.32,49423.0,109.3326,109.4388,109.1378,109.1555,49423.0
2018-10-30 13:00:00,123.28,123.56,123.23,123.37,59291.0,109.1201,109.368,109.0759,109.1998,59291.0
2018-10-30 13:30:00,123.36,123.68,123.23,123.65,88522.0,109.1909,109.4742,109.0759,109.4476,88522.0
2018-10-30 14:00:00,123.65,123.79,123.38,123.65,93236.0,109.4476,109.5715,109.2086,109.4476,93236.0
2018-10-30 14:30:00,123.65,124.52,123.54,124.4,85962.0,109.4476,110.2177,109.3503,110.1115,85962.0
2018-10-30 15:00:00,124.32,124.97,124.11,124.81,107497.0,110.0407,110.616,109.8548,110.4744,107497.0
2018-10-30 15:30:00,124.79,125.53,124.73,125.37,292595.0,110.4567,111.1117,110.4036,110.9701,292595.0
2018-10-31 09:30:00,125.7,126.47,125.18,125.53,123976.0,111.2622,111.9437,110.8019,111.1117,123976.0
2018-10-31 10:00:00,125.54,125.72,125.05,125.53,76202.0,111.1205,111.2799,110.6868,111.1117,76202.0
2018-10-31 10:30:00,125.49,125.7,125.16,125.61,103807.0,111.0763,111.2622,110.7842,111.1825,103807.0
2018-10-31 11:00:00,125.64,126.29,125.48,126.25,81121.0,111.209,111.7844,111.0674,111.749,81121.0
2018-10-31 11:30:00,126.25,126.5,126.01,126.08,64761.0,111.749,111.9703,111.5366,111.5985,64761.0
2018-10-31 12:00:00,126.06,126.15,125.56,125.68,59472.0,111.5808,111.6605,111.1382,111.2445,59472.0
2018-10-31 12:30:00,125.68,126.26,125.54,126.24,58036.0,111.2445,111.7578,111.1205,111.7401,58036.0
2018-10-31 13:00:00,126.23,126.39,125.68,125.7,58492.0,111.7313,111.8729,111.2445,111.2622,58492.0
2018-10-31 13:30:00,125.72,126.13,125.7,125.89,131518.0,111.2799,111.6428,111.2622,111.4303,131518.0
2018-10-31 14:00:00,125.88,126.1,125.82,126.03,95768.0,111.4215,111.6162,111.3684,111.5543,95768.0
2018-10-31 14:30:00,125.99,126.34,125.9,126.2,98152.0,111.5188,111.8286,111.4392,111.7047,98152.0
2018-10-31 15:00:00,126.2,126.45,125.57,125.82,121269.0,111.7047,111.926,111.1471,111.3684,121269.0
2018-10-31 15:30:00,125.76,125.77,124.76,124.89,345610.0,111.3153,111.3241,110.4301,110.5452,345610.0
2018-11-01 09:30:00,125.29,125.6,124.34,125.14,111255.0,110.8993,111.1736,110.0584,110.7665,111255.0
2018-11-01 10:00:00,125.14,125.79,124.68,125.45,84353.0,110.7665,111.3418,110.3593,111.0409,84353.0
2018-11-01 10:30:00,125.49,126.43,125.49,126.01,78606.0,111.0763,111.9083,111.0763,111.5366,78606.0
2018-11-01 11:00:00,126.05,126.22,125.68,125.92,90657.0,111.572,111.7224,111.2445,111.4569,90657.0
2018-11-01 11:30:00,125.94,126.16,125.73,125.84,107590.0,111.4746,111.6693,111.2887,111.3861,107590.0
2018-11-01 12:00:00,125.83,125.94,125.43,125.65,54117.0,111.3772,111.4746,111.0232,111.2179,54117.0
2018-11-01 12:30:00,125.67,125.97,125.6,125.68,46439.0,111.2356,111.5011,111.1736,111.2445,46439.0
2018-11-01 13:00:00,125.64,125.67,125.3,125.39,66367.0,111.209,111.2356,110.9081,110.9878,66367.0
2018-11-01 13:30:00,125.38,125.4,125.15,125.24,61335.0,110.9789,110.9966,110.7753,110.855,61335.0
2018-11-01 14:00:00,125.23,125.34,124.93,125.1,63092.0,110.8461,110.9435,110.5806,110.7311,63092.0
2018-11-01 14:30:00,125.11,125.7,125.04,125.56,76327.0,110.7399,111.2622,110.678,111.1382,76327.0
2018-11-01 15:00:00,125.56,125.66,125.34,125.47,101999.0,111.1382,111.2268,110.9435,111.0586,101999.0
2018-11-01 15:30:00,125.46,125.69,125.21,125.5,240626.0,111.0497,111.2533,110.8284,111.0851,240626.0
2018-11-02 09:30:00,126.62,126.97,126.05,126.6,72053.0,112.0765,112.3863,111.572,112.0588,72053.0
2018-11-02 10:00:00,126.6,127.09,126.54,126.54,49743.0,112.0588,112.4925,112.0057,112.0057,49743.0
2018-11-02 10:30:00,126.58,126.64,125.61,126.14,64804.0,112.0411,112.0942,111.1825,111.6516,64804.0
2018-11-02 11:00:00,126.17,126.57,125.73,125.99,54590.0,111.6782,112.0322,111.2887,111.5188,54590.0
2018-11-02 11:30:00,125.91,125.96,125.21,125.37,54374.0,111.448,111.4923,110.8284,110.9701,54374.0
2018-11-02 12:00:00,125.43,125.74,125.31,125.44,31861.0,111.0232,111.2976,110.917,111.032,31861.0
2018-11-02 12:30:00,125.44,125.49,124.83,125.02,38838.0,111.032,111.0763,110.4921,110.6603,38838.0
2018-11-02 13:00:00,125.0,125.39,124.75,125.38,41077.0,110.6426,110.9878,110.4213,110.9789,41077.0
2018-11-02 13:30:00,125.33,125.81,125.25,125.72,53366.0,110.9347,111.3595,110.8638,111.2799,53366.0
2018-11-02 14:00:00,125.71,126.61,125.12,126.57,61914.0,111.271,112.0676,110.7488,112.0322,61914.0
2018-11-02 14:30:00,126.46,126.47,125.83,125.85,71906.0,111.9349,111.9437,111.3772,111.3949,71906.0
2018-11-02 15:00:00,125.89,126.24,125.55,126.15,74886.0,111.4303,111.7401,111.1294,111.6605,74886.0
2018-11-02 15:30:00,126.11,126.34,125.92,126.2,218755.0,111.6251,111.8286,111.4569,111.7047,218755.0
2018-11-05 09:30:00,127.38,128.55,127.09,127.55,117148.0,112.7492,113.7848,112.4925,112.8997,117148.0
2018-11-05 10:00:00,127.52,128.14,127.23,128.05,68430.0,112.8731,113.4219,112.6164,113.3422,68430.0
2018-11-05 10:30:00,128.09,129.14,128.08,128.56,99007.0,113.3776,114.307,113.3688,113.7937,99007.0
2018-11-05 11:00:00,128.58,128.94,128.29,128.62,75898.0,113.8114,114.13,113.5547,113.8468,75898.0
2018-11-05 11:30:00,128.6,128.78,128.38,128.6,65136.0,113.8291,113.9884,113.6343,113.8291,65136.0
2018-11-05 12:00:00,128.62,128.67,128.24,128.5,58982.0,113.8468,113.891,113.5104,113.7406,58982.0
2018-11-05 12:30:00,128.49,128.53,128.27,128.42,38039.0,113.7317,113.7671,113.537,113.6697,38039.0
2018-11-05 13:00:00,128.39,128.66,128.39,128.62,50279.0,113.6432,113.8822,113.6432,113.8468,50279.0
2018-11-05 13:30:00,128.57,128.81,128.46,128.66,48136.0,113.8025,114.0149,113.7051,113.8822,48136.0
2018-11-05 14:00:00,128.66,128.89,128.33,128.85,69682.0,113.8822,114.0858,113.5901,114.0504,69682.0
2018-11-05 14:30:00,128.85,129.02,128.65,128.66,74423.0,114.0504,114.2008,113.8733,113.8822,74423.0
2018-11-05 15:00:00,128.67,128.84,128.24,128.55,55237.0,113.891,114.0415,113.5104,113.7848,55237.0
2018-11-05 15:30:00,128.52,128.64,128.34,128.59,161057.0,113.7583,113.8645,113.5989,113.8202,161057.0
2018-11-06 09:30:00,128.4,129.26,127.81,129.16,56881.0,113.652,114.4133,113.1298,114.3247,56881.0
2018-11-06 10:00:00,129.2,129.47,128.71,129.28,67563.0,114.3601,114.5991,113.9264,114.431,67563.0
2018-11-06 10:30:00,129.26,129.9,129.11,129.85,34878.0,114.4133,114.9797,114.2805,114.9355,34878.0
2018-11-06 11:00:00,129.88,130.16,129.72,129.93,60317.0,114.962,115.2099,114.8204,115.0063,60317.0
2018-11-06 11:30:00,129.82,129.9,129.35,129.77,36363.0,114.9089,114.9797,114.4929,114.8647,36363.0
2018-11-06 12:00:00,129.73,130.02,129.65,129.92,63430.0,114.8293,115.086,114.7585,114.9975,63430.0
2018-11-06 12:30:00,129.9,129.9,129.58,129.65,29734.0,114.9797,114.9797,114.6965,114.7585,29734.0
2018-11-06 13:00:00,129.68,129.82,129.5,129.82,33666.0,114.785,114.9089,114.6257,114.9089,33666.0
2018-11-06 13:30:00,129.79,130.18,129.79,130.16,43620.0,114.8824,115.2276,114.8824,115.2099,43620.0
2018-11-06 14:00:00,130.11,130.35,129.81,129.9,124364.0,115.1656,115.3781,114.9001,114.9797,124364.0
2018-11-06 14:30:00,129.81,130.05,129.64,130.0,58735.0,114.9001,115.1125,114.7496,115.0683,58735.0
2018-11-06 15:00:00,130.01,130.14,129.91,129.99,66546.0,115.0771,115.1922,114.9886,115.0594,66546.0
2018-11-06 15:30:00,129.99,130.47,129.85,130.4,176670.0,115.0594,115.4843,114.9355,115.4223,176670.0
2018-11-07 09:30:00,130.98,131.86,130.13,130.19,92516.0,115.9357,116.7146,115.1833,115.2364,92516.0
2018-11-07 10:00:00,130.23,130.5,129.68,130.46,56878.0,115.2718,115.5108,114.785,115.4754,56878.0
2018-11-07 10:30:00,130.58,130.77,130.23,130.57,62979.0,115.5816,115.7498,115.2718,115.5728,62979.0
2018-11-07 11:00:00,130.51,130.51,129.95,130.02,55135.0,115.5197,115.5197,115.024,115.086,55135.0
2018-11-07 11:30:00,130.05,130.38,129.79,130.28,54958.0,115.1125,115.4046,114.8824,115.3161,54958.0
2018-11-07 12:00:00,130.33,130.8,130.31,130.44,33563.0,115.3604,115.7764,115.3427,115.4577,33563.0
2018-11-07 12:30:00,130.46,131.17,130.45,131.16,35767.0,115.4754,116.1039,115.4666,116.095,35767.0
2018-11-07 13:00:00,131.11,131.44,131.0,131.44,37396.0,116.0508,116.3429,115.9534,116.3429,37396.0
2018-11-07 13:30:00,131.44,131.56,131.28,131.31,37065.0,116.3429,116.4491,116.2012,116.2278,37065.0
2018-11-07 14:00:00,131.31,131.69,131.29,131.58,39396.0,116.2278,116.5641,116.2101,116.4668,39396.0
2018-11-07 14:30:00,131.57,131.78,131.34,131.45,80050.0,116.4579,116.6438,116.2544,116.3517,80050.0
2018-11-07 15:00:00,131.45,131.7,131.31,131.68,135233.0,116.3517,116.573,116.2278,116.5553,135233.0
2018-11-07 15:30:00,131.66,131.91,131.47,131.69,236686.0,116.5376,116.7589,116.3694,116.5641,236686.0
2018-11-08 09:30:00,131.42,132.39,130.91,132.05,61984.0,116.3252,117.1837,115.8737,116.8828,61984.0
2018-11-08 10:00:00,132.01,132.01,131.66,131.79,40885.0,116.8474,116.8474,116.5376,116.6527,40885.0
2018-11-08 10:30:00,131.75,131.97,131.75,131.89,34768.0,116.6173,116.812,116.6173,116.7412,34768.0
2018-11-08 11:00:00,131.91,131.91,131.57,131.64,27709.0,116.7589,116.7589,116.4579,116.5199,27709.0
2018-11-08 11:30:00,131.66,131.95,131.43,131.46,33597.0,116.5376,116.7943,116.334,116.3606,33597.0
2018-11-08 12:00:00,131.48,131.79,131.37,131.69,36277.0,116.3783,116.6527,116.2809,116.5641,36277.0
2018-11-08 12:30:00,131.71,131.81,131.6,131.65,29622.0,116.5819,116.6704,116.4845,116.5287,29622.0
2018-11-08 13:00:00,131.62,131.82,131.51,131.56,37640.0,116.5022,116.6792,116.4048,116.4491,37640.0
2018-11-08 13:30:00,131.53,131.69,131.4,131.53,34217.0,116.4225,116.5641,116.3075,116.4225,34217.0
2018-11-08 14:00:00,131.5,131.66,131.22,131.25,34289.0,116.396,116.5376,116.1481,116.1747,34289.0
2018-11-08 14:30:00,131.2,131.31,131.04,131.22,41239.0,116.1304,116.2278,115.9888,116.1481,41239.0
2018-11-08 15:00:00,131.18,131.66,131.05,131.5,54149.0,116.1127,116.5376,115.9977,116.396,54149.0
2018-11-08 15:30:00,131.51,131.8,131.37,131.8,132476.0,116.4048,116.6615,116.2809,116.6615,132476.0
2018-11-09 09:30:00,131.79,132.37,131.41,131.66,53448.0,116.6527,117.166,116.3163,116.5376,53448.0
2018-11-09 10:00:00,131.7,131.73,130.99,131.43,47207.0,116.573,116.5996,115.9446,116.334,47207.0
2018-11-09 10:30:00,131.4,131.61,131.08,131.16,43474.0,116.3075,116.4933,116.0242,116.095,43474.0
2018-11-09 11:00:00,131.26,132.04,131.14,131.84,62343.0,116.1835,116.8739,116.0773,116.6969,62343.0
2018-11-09 11:30:00,131.84,132.1,131.44,131.44,29876.0,116.6969,116.9271,116.3429,116.3429,29876.0
2018-11-09 12:00:00,131.51,131.81,131.38,131.54,26039.0,116.4048,116.6704,116.2898,116.4314,26039.0
2018-11-09 12:30:00,131.57,131.94,131.47,131.63,27246.0,116.4579,116.7854,116.3694,116.511,27246.0
2018-11-09 13:00:00,131.57,131.64,131.42,131.58,33185.0,116.4579,116.5199,116.3252,116.4668,33185.0
2018-11-09 13:30:00,131.55,131.55,131.04,131.13,47632.0,116.4402,116.4402,115.9888,116.0685,47632.0
2018-11-09 14:00:00,131.2,131.31,130.68,130.84,47444.0,116.1304,116.2278,115.6702,115.8118,47444.0
2018-11-09 14:30:00,130.85,131.28,130.83,130.98,75728.0,115.8206,116.2012,115.8029,115.9357,75728.0
2018-11-09 15:00:00,131.01,131.43,130.87,131.27,121992.0,115.9623,116.334,115.8383,116.1924,121992.0
2018-11-09 15:30:00,131.28,131.59,131.09,131.17,300065.0,116.2012,116.4756,116.0331,116.1039,300065.0
2018-11-12 09:30:00,130.72,130.82,129.34,129.56,141865.0,115.7056,115.7941,114.4841,114.6788,141865.0
2018-11-12 10:00:00,129.46,129.9,129.0,129.27,117732.0,114.5903,114.9797,114.1831,114.4221,117732.0
2018-11-12 10:30:00,129.35,129.35,128.51,128.71,101124.0,114.4929,114.4929,113.7494,113.9264,101124.0
2018-11-12 11:00:00,128.72,128.9,128.5,128.5,95085.0,113.9353,114.0946,113.7406,113.7406,95085.0
2018-11-12 11:30:00,128.5,128.51,128.05,128.32,44779.0,113.7406,113.7494,113.3422,113.5812,44779.0
2018-11-12 12:00:00,128.34,128.44,128.11,128.18,69158.0,113.5989,113.6874,113.3953,113.4573,69158.0
2018-11-12 12:30:00,128.15,128.21,127.72,127.72,65235.0,113.4308,113.4839,113.0501,113.0501,65235.0
2018-11-12 13:00:00,127.76,127.79,127.38,127.78,54243.0,113.0855,113.1121,112.7492,113.1033,54243.0
2018-11-12 13:30:00,127.76,127.92,127.51,127.78,80569.0,113.0855,113.2272,112.8643,113.1033,80569.0
2018-11-12 14:00:00,127.78,128.03,127.5,127.51,80501.0,113.1033,113.3245,112.8554,112.8643,80501.0
2018-11-12 14:30:00,127.5,127.67,127.2,127.24,62621.0,112.8554,113.0059,112.5899,112.6253,62621.0
2018-11-12 15:00:00,127.24,127.86,127.13,127.75,81231.0,112.6253,113.1741,112.5279,113.0767,81231.0
2018-11-12 15:30:00,127.75,127.94,127.12,127.22,374666.0,113.0767,113.2449,112.5191,112.6076,374666.0
2018-11-13 09:30:00,127.34,128.74,127.01,128.57,87832.0,112.7138,113.953,112.4217,113.8025,87832.0
2018-11-13 10:00:00,128.56,129.03,128.27,128.3,77647.0,113.7937,114.2097,113.537,113.5635,77647.0
2018-11-13 10:30:00,128.36,128.92,128.32,128.71,45718.0,113.6166,114.1123,113.5812,113.9264,45718.0
2018-11-13 11:00:00,128.66,129.42,128.55,129.09,57262.0,113.8822,114.5549,113.7848,114.2628,57262.0
2018-11-13 11:30:00,129.05,129.06,128.67,128.86,30381.0,114.2274,114.2362,113.891,114.0592,30381.0
2018-11-13 12:00:00,128.87,129.15,128.74,128.93,35093.0,114.0681,114.3159,113.953,114.1212,35093.0
2018-11-13 12:30:00,129.01,129.01,128.16,128.25,28240.0,114.192,114.192,113.4396,113.5193,28240.0
2018-11-13 13:00:00,128.22,128.38,127.84,127.99,49286.0,113.4927,113.6343,113.1564,113.2891,49286.0
2018-11-13 13:30:00,127.95,128.3,127.91,128.13,19396.0,113.2537,113.5635,113.2183,113.413,19396.0
2018-11-13 14:00:00,128.05,128.22,127.0,127.31,93843.0,113.3422,113.4927,112.4128,112.6872,93843.0
2018-11-13 14:30:00,127.31,127.68,127.17,127.52,37623.0,112.6872,113.0147,112.5633,112.8731,37623.0
2018-11-13 15:00:00,127.52,127.94,127.44,127.57,54252.0,112.8731,113.2449,112.8023,112.9174,54252.0
2018-11-13 15:30:00,127.56,127.91,127.19,127.58,172238.0,112.9085,113.2183,112.581,112.9262,172238.0
2018-11-14 09:30:00,127.92,128.52,127.4,128.39,59118.0,113.2272,113.7583,112.7669,113.6432,59118.0
2018-11-14 10:00:00,128.43,128.74,128.22,128.22,119482.0,113.6786,113.953,113.4927,113.4927,119482.0
2018-11-14 10:30:00,128.25,128.25,127.56,127.71,30402.0,113.5193,113.5193,112.9085,113.0413,30402.0
2018-11-14 11:00:00,127.71,127.8,127.37,127.56,38564.0,113.0413,113.121,112.7403,112.9085,38564.0
2018-11-14 11:30:00,127.54,127.54,126.71,127.15,26705.0,112.8908,112.8908,112.1562,112.5456,26705.0
2018-11-14 12:00:00,127.17,127.66,126.98,127.62,33382.0,112.5633,112.997,112.3951,112.9616,33382.0
2018-11-14 12:30:00,127.6,127.62,127.06,127.15,43928.0,112.9439,112.9616,112.4659,112.5456,43928.0
2018-11-14 13:00:00,127.06,127.26,126.69,126.78,39475.0,112.4659,112.643,112.1384,112.2181,39475.0
2018-11-14 13:30:00,126.77,126.9,126.0,126.38,45269.0,112.2093,112.3243,111.5277,111.8641,45269.0
2018-11-14 14:00:00,126.32,127.11,125.79,126.67,82047.0,111.8109,112.5102,111.3418,112.1207,82047.0
2018-11-14 14:30:00,126.61,127.54,126.47,127.46,57436.0,112.0676,112.8908,111.9437,112.82,57436.0
2018-11-14 15:00:00,127.44,127.65,127.24,127.38,107532.0,112.8023,112.9882,112.6253,112.7492,107532.0
2018-11-14 15:30:00,127.35,127.56,126.56,126.72,212245.0,112.7226,112.9085,112.0234,112.165,212245.0
2018-11-15 09:30:00,126.06,127.69,125.33,127.25,128797.0,111.5808,113.0236,110.9347,112.6341,128797.0
2018-11-15 10:00:00,127.16,127.95,127.12,127.73,91080.0,112.5545,113.2537,112.5191,113.059,91080.0
2018-11-15 10:30:00,127.72,128.0,127.02,127.74,67517.0,113.0501,113.298,112.4305,113.0678,67517.0
2018-11-15 11:00:00,127.73,128.69,127.65,128.57,90186.0,113.059,113.9087,112.9882,113.8025,90186.0
2018-11-15 11:30:00,128.61,129.33,128.53,129.33,104794.0,113.8379,114.4752,113.7671,114.4752,104794.0
2018-11-15 12:00:00,129.27,129.71,128.97,129.33,109969.0,114.4221,114.8116,114.1566,114.4752,109969.0
2018-11-15 12:30:00,129.32,129.44,128.79,128.96,44302.0,114.4664,114.5726,113.9972,114.1477,44302.0
2018-11-15 13:00:00,128.96,130.05,128.36,129.96,101109.0,114.1477,115.1125,113.6166,115.0329,101109.0
2018-11-15 13:30:00,130.01,130.2,129.5,130.11,58244.0,115.0771,115.2453,114.6257,115.1656,58244.0
2018-11-15 14:00:00,130.15,130.56,129.84,130.56,99729.0,115.201,115.5639,114.9266,115.5639,99729.0
2018-11-15 14:30:00,130.54,130.78,129.53,129.74,76705.0,115.5462,115.7587,114.6522,114.8381,76705.0
2018-11-15 15:00:00,129.74,130.18,129.19,129.63,94612.0,114.8381,115.2276,114.3513,114.7408,94612.0
2018-11-15 15:30:00,129.63,130.14,129.63,130.14,167949.0,114.7408,115.1922,114.7408,115.1922,167949.0
2018-11-16 09:30:00,129.73,131.12,128.91,130.57,158848.0,114.8293,116.0596,114.1035,115.5728,158848.0
2018-11-16 10:00:00,130.56,131.0,130.3,130.72,108188.0,115.5639,115.9534,115.3338,115.7056,108188.0
2018-11-16 10:30:00,130.71,131.78,130.68,131.61,81839.0,115.6967,116.6438,115.6702,116.4933,81839.0
2018-11-16 11:00:00,131.65,132.05,131.09,131.11,77836.0,116.5287,116.8828,116.0331,116.0508,77836.0
2018-11-16 11:30:00,131.14,131.65,130.95,131.54,57849.0,116.0773,116.5287,115.9091,116.4314,57849.0
2018-11-16 12:00:00,131.56,131.98,131.36,131.68,80522.0,116.4491,116.8208,116.2721,116.5553,80522.0
2018-11-16 12:30:00,131.65,132.94,131.63,132.49,68360.0,116.5287,117.6706,116.511,117.2723,68360.0
2018-11-16 13:00:00,132.51,132.59,132.16,132.42,68242.0,117.29,117.3608,116.9802,117.2103,68242.0
2018-11-16 13:30:00,132.44,132.46,131.95,132.07,55841.0,117.228,117.2457,116.7943,116.9005,55841.0
2018-11-16 14:00:00,132.08,132.92,132.08,132.74,72545.0,116.9094,117.6529,116.9094,117.4935,72545.0
2018-11-16 14:30:00,132.8,132.83,132.19,132.25,62218.0,117.5467,117.5732,117.0067,117.0598,62218.0
2018-11-16 15:00:00,132.26,132.66,132.21,132.36,125318.0,117.0687,117.4227,117.0244,117.1572,125318.0
2018-11-16 15:30:00,132.35,132.61,132.27,132.54,338969.0,117.1483,117.3785,117.0775,117.3165,338969.0
2018-11-19 09:30:00,132.58,133.06,132.09,133.0,100911.0,117.3519,117.7768,116.9182,117.7237,100911.0
2018-11-19 10:00:00,133.05,133.41,132.63,133.18,82008.0,117.7679,118.0866,117.3962,117.883,82008.0
2018-11-19 10:30:00,133.15,133.62,133.0,133.54,88036.0,117.8565,118.2725,117.7237,118.2017,88036.0
2018-11-19 11:00:00,133.52,134.32,133.52,134.0,110994.0,118.184,118.8921,118.184,118.6088,110994.0
2018-11-19 11:30:00,133.98,134.0,133.12,133.42,67521.0,118.5911,118.6088,117.8299,118.0954,67521.0
2018-11-19 12:00:00,133.44,133.47,132.85,133.08,41648.0,118.1131,118.1397,117.5909,117.7945,41648.0
2018-11-19 12:30:00,133.09,134.02,132.87,133.99,57589.0,117.8033,118.6265,117.6086,118.6,57589.0
2018-11-19 13:00:00,133.99,134.15,133.63,133.83,59022.0,118.6,118.7416,118.2813,118.4584,59022.0
2018-11-19 13:30:00,133.77,134.2,133.61,133.78,106130.0,118.4052,118.7859,118.2636,118.4141,106130.0
2018-11-19 14:00:00,133.8,133.8,133.28,133.48,71083.0,118.4318,118.4318,117.9715,118.1486,71083.0
2018-11-19 14:30:00,133.47,133.76,133.29,133.6,192734.0,118.1397,118.3964,117.9804,118.2548,192734.0
2018-11-19 15:00:00,133.6,134.47,133.43,134.13,162438.0,118.2548,119.0248,118.1043,118.7239,162438.0
2018-11-19 15:30:00,134.15,134.37,133.76,134.33,323484.0,118.7416,118.9363,118.3964,118.9009,323484.0
2018-11-20 09:30:00,134.24,134.7,132.76,133.17,156550.0,118.8213,119.2284,117.5113,117.8742,156550.0
2018-11-20 10:00:00,133.22,133.36,132.75,133.2,153786.0,117.9184,118.0423,117.5024,117.9007,153786.0
2018-11-20 10:30:00,133.15,133.17,132.31,132.36,108230.0,117.8565,117.8742,117.1129,117.1572,108230.0
2018-11-20 11:00:00,132.31,132.9,132.24,132.47,52935.0,117.1129,117.6352,117.051,117.2546,52935.0
2018-11-20 11:30:00,132.42,132.95,132.14,132.7,77483.0,117.2103,117.6794,116.9625,117.4581,77483.0
2018-11-20 12:00:00,132.71,133.1,132.17,132.53,45562.0,117.467,117.8122,116.989,117.3077,45562.0
2018-11-20 12:30:00,132.53,132.64,132.01,132.05,51720.0,117.3077,117.405,116.8474,116.8828,51720.0
2018-11-20 13:00:00,132.04,132.39,131.98,132.34,43935.0,116.8739,117.1837,116.8208,117.1395,43935.0
2018-11-20 13:30:00,132.33,132.82,132.24,132.62,128506.0,117.1306,117.5644,117.051,117.3873,128506.0
2018-11-20 14:00:00,132.59,133.07,132.47,132.77,140888.0,117.3608,117.7856,117.2546,117.5201,140888.0
2018-11-20 14:30:00,132.75,133.26,132.69,132.83,57301.0,117.5024,117.9538,117.4493,117.5732,57301.0
2018-11-20 15:00:00,132.86,133.59,132.58,133.44,86885.0,117.5998,118.2459,117.3519,118.1131,86885.0
2018-11-20 15:30:00,133.44,133.65,132.96,132.96,269435.0,118.1131,118.299,117.6883,117.6883,269435.0
2018-11-21 09:30:00,132.86,133.6,131.76,133.19,108100.0,117.5998,118.2548,116.6261,117.8919,108100.0
2018-11-21 10:00:00,133.19,133.57,132.85,133.32,77057.0,117.8919,118.2282,117.5909,118.0069,77057.0
2018-11-21 10:30:00,133.32,133.72,132.62,133.0,61189.0,118.0069,118.361,117.3873,117.7237,61189.0
2018-11-21 11:00:00,132.97,133.5,132.88,133.26,41264.0,117.6971,118.1663,117.6175,117.9538,41264.0
2018-11-21 11:30:00,133.27,133.42,133.06,133.42,51741.0,117.9627,118.0954,117.7768,118.0954,51741.0
2018-11-21 12:00:00,133.41,133.49,132.89,132.96,22406.0,118.0866,118.1574,117.6263,117.6883,22406.0
2018-11-21 12:30:00,132.93,133.35,132.79,133.33,53744.0,117.6617,118.0335,117.5378,118.0158,53744.0
2018-11-21 13:00:00,133.32,133.43,133.19,133.41,56671.0,118.0069,118.1043,117.8919,118.0866,56671.0
2018-11-21 13:30:00,133.41,133.79,133.39,133.56,69698.0,118.0866,118.4229,118.0689,118.2194,69698.0
2018-11-21 14:00:00,133.51,133.67,133.34,133.65,51829.0,118.1751,118.3167,118.0246,118.299,51829.0
2018-11-21 14:30:00,133.65,133.66,133.3,133.32,46912.0,118.299,118.3079,117.9892,118.0069,46912.0
2018-11-21 15:00:00,133.32,133.6,133.18,133.22,76886.0,118.0069,118.2548,117.883,117.9184,76886.0
2018-11-21 15:30:00,133.2,133.23,132.39,132.4,200301.0,117.9007,117.9273,117.1837,117.1926,200301.0
2018-11-23 09:30:00,131.35,131.57,130.89,131.35,33514.0,116.2632,116.4579,115.856,116.2632,33514.0
2018-11-23 10:00:00,131.43,131.83,131.18,131.26,48234.0,116.334,116.6881,116.1127,116.1835,48234.0
2018-11-23 10:30:00,131.25,131.86,131.24,131.64,38983.0,116.1747,116.7146,116.1658,116.5199,38983.0
2018-11-23 11:00:00,131.69,132.27,131.69,132.17,27223.0,116.5641,117.0775,116.5641,116.989,27223.0
2018-11-23 11:30:00,132.17,132.76,132.14,132.14,36847.0,116.989,117.5113,116.9625,116.9625,36847.0
2018-11-23 12:00:00,132.08,132.16,131.73,131.92,34291.0,116.9094,116.9802,116.5996,116.7677,34291.0
2018-11-23 12:30:00,131.88,132.19,131.27,131.36,69606.0,116.7323,117.0067,116.1924,116.2721,69606.0
2018-11-26 09:30:00,131.99,133.42,131.99,133.25,58551.0,116.8297,118.0954,116.8297,117.945,58551.0
2018-11-26 10:00:00,133.23,133.96,133.18,133.49,33911.0,117.9273,118.5734,117.883,118.1574,33911.0
2018-11-26 10:30:00,133.56,133.6,133.15,133.37,45126.0,118.2194,118.2548,117.8565,118.0512,45126.0
2018-11-26 11:00:00,133.38,133.79,132.96,132.99,53181.0,118.06,118.4229,117.6883,117.7148,53181.0
2018-11-26 11:30:00,132.99,133.15,132.85,133.11,27823.0,117.7148,117.8565,117.5909,117.821,27823.0
2018-11-26 12:00:00,133.12,133.33,132.73,132.82,49866.0,117.8299,118.0158,117.4847,117.5644,49866.0
2018-11-26 12:30:00,132.83,132.91,132.55,132.81,26340.0,117.5732,117.644,117.3254,117.5555,26340.0
2018-11-26 13:00:00,132.76,132.92,132.62,132.78,36250.0,117.5113,117.6529,117.3873,117.529,36250.0
2018-11-26 13:30:00,132.81,133.16,132.74,133.15,18002.0,117.5555,117.8653,117.4935,117.8565,18002.0
2018-11-26 14:00:00,133.12,133.44,133.08,133.32,30503.0,117.8299,118.1131,117.7945,118.0069,30503.0
2018-11-26 14:30:00,133.34,133.52,133.27,133.38,44392.0,118.0246,118.184,117.9627,118.06,44392.0
2018-11-26 15:00:00,133.4,133.42,133.12,133.18,46670.0,118.0777,118.0954,117.8299,117.883,46670.0
2018-11-26 15:30:00,133.16,133.5,133.15,133.44,169748.0,117.8653,118.1663,117.8565,118.1131,169748.0
2018-11-27 09:30:00,132.93,133.74,132.93,133.35,28496.0,117.6617,118.3787,117.6617,118.0335,28496.0
2018-11-27 10:00:00,133.41,133.7,133.05,133.15,44068.0,118.0866,118.3433,117.7679,117.8565,44068.0
2018-11-27 10:30:00,133.12,133.12,132.62,132.92,40781.0,117.8299,117.8299,117.3873,117.6529,40781.0
2018-11-27 11:00:00,132.95,133.06,132.15,132.43,39765.0,117.6794,117.7768,116.9713,117.2192,39765.0
2018-11-27 11:30:00,132.47,132.54,132.14,132.42,41590.0,117.2546,117.3165,116.9625,117.2103,41590.0
2018-11-27 12:00:00,132.45,132.46,131.99,132.06,31685.0,117.2369,117.2457,116.8297,116.8917,31685.0
2018-11-27 12:30:00,132.07,132.49,131.99,132.33,31599.0,116.9005,117.2723,116.8297,117.1306,31599.0
2018-11-27 13:00:00,132.36,132.66,132.19,132.56,36965.0,117.1572,117.4227,117.0067,117.3342,36965.0
2018-11-27 13:30:00,132.62,132.78,132.56,132.77,36778.0,117.3873,117.529,117.3342,117.5201,36778.0
2018-11-27 14:00:00,132.78,132.99,132.74,132.94,32562.0,117.529,117.7148,117.4935,117.6706,32562.0
2018-11-27 14:30:00,132.96,133.25,132.96,133.09,38305.0,117.6883,117.945,117.6883,117.8033,38305.0
2018-11-27 15:00:00,133.09,133.21,132.92,133.12,45587.0,117.8033,117.9096,117.6529,117.8299,45587.0
2018-11-27 15:30:00,133.15,133.37,132.91,133.27,154693.0,117.8565,118.0512,117.644,117.9627,154693.0
2018-11-28 09:30:00,133.14,134.69,133.04,133.79,131836.0,117.8476,119.2196,117.7591,118.4229,131836.0
2018-11-28 10:00:00,133.84,133.87,132.76,132.94,35907.0,118.4672,118.4938,117.5113,117.6706,35907.0
2018-11-28 10:30:00,132.94,133.64,132.76,133.64,39903.0,117.6706,118.2902,117.5113,118.2902,39903.0
2018-11-28 11:00:00,133.61,134.04,133.55,133.98,34122.0,118.2636,118.6442,118.2105,118.5911,34122.0
2018-11-28 11:30:00,134.04,134.12,133.59,133.8,29641.0,118.6442,118.715,118.2459,118.4318,29641.0
2018-11-28 12:00:00,133.83,135.19,133.83,134.9,65466.0,118.4584,119.6621,118.4584,119.4055,65466.0
2018-11-28 12:30:00,134.95,135.15,134.64,134.92,58922.0,119.4497,119.6267,119.1753,119.4232,58922.0
2018-11-28 13:00:00,134.93,135.15,134.76,134.84,64581.0,119.432,119.6267,119.2815,119.3523,64581.0
2018-11-28 13:30:00,134.81,135.14,134.65,134.95,47843.0,119.3258,119.6179,119.1842,119.4497,47843.0
2018-11-28 14:00:00,134.89,135.24,134.74,134.77,52723.0,119.3966,119.7064,119.2638,119.2904,52723.0
2018-11-28 14:30:00,134.78,134.87,134.46,134.53,64775.0,119.2992,119.3789,119.016,119.0779,64775.0
2018-11-28 15:00:00,134.55,134.81,134.5,134.77,80189.0,119.0957,119.3258,119.0514,119.2904,80189.0
2018-11-28 15:30:00,134.77,135.27,134.6,135.25,216446.0,119.2904,119.733,119.1399,119.7152,216446.0
2018-11-29 09:30:00,134.53,135.24,134.17,134.41,36624.0,119.0779,119.7064,118.7593,118.9717,36624.0
2018-11-29 10:00:00,134.3,134.74,134.23,134.28,31398.0,118.8744,119.2638,118.8124,118.8567,31398.0
2018-11-29 10:30:00,134.3,134.6,133.64,134.18,56252.0,118.8744,119.1399,118.2902,118.7681,56252.0
2018-11-29 11:00:00,134.18,134.49,134.03,134.43,38219.0,118.7681,119.0425,118.6354,118.9894,38219.0
2018-11-29 11:30:00,134.41,134.7,134.3,134.7,30998.0,118.9717,119.2284,118.8744,119.2284,30998.0
2018-11-29 12:00:00,134.71,134.71,134.36,134.38,32747.0,119.2373,119.2373,118.9275,118.9452,32747.0
2018-11-29 12:30:00,134.42,134.61,134.25,134.34,33710.0,118.9806,119.1488,118.8301,118.9098,33710.0
2018-11-29 13:00:00,134.31,134.4,134.22,134.25,28855.0,118.8832,118.9629,118.8036,118.8301,28855.0
2018-11-29 13:30:00,134.24,134.49,134.18,134.42,28880.0,118.8213,119.0425,118.7681,118.9806,28880.0
2018-11-29 14:00:00,134.39,135.05,134.29,134.99,27490.0,118.954,119.5382,118.8655,119.4851,27490.0
2018-11-29 14:30:00,134.98,135.15,134.81,135.09,51398.0,119.4763,119.6267,119.3258,119.5736,51398.0
2018-11-29 15:00:00,135.12,135.24,134.82,134.9,39780.0,119.6002,119.7064,119.3346,119.4055,39780.0
2018-11-29 15:30:00,134.9,134.91,134.1,134.2,178274.0,119.4055,119.4143,118.6973,118.7859,178274.0
2018-11-30 09:30:00,134.23,134.58,133.84,134.3,57518.0,118.8124,119.1222,118.4672,118.8744,57518.0
2018-11-30 10:00:00,134.22,134.4,133.91,134.3,339527.0,118.8036,118.9629,118.5292,118.8744,339527.0
2018-11-30 10:30:00,134.27,134.72,134.17,134.31,52710.0,118.8478,119.2461,118.7593,118.8832,52710.0
2018-11-30 11:00:00,134.31,134.32,133.35,133.58,55886.0,118.8832,118.8921,118.0335,118.2371,55886.0
2018-11-30 11:30:00,133.5,133.63,133.37,133.45,61254.0,118.1663,118.2813,118.0512,118.122,61254.0
2018-11-30 12:00:00,133.45,133.52,133.01,133.02,54730.0,118.122,118.184,117.7325,117.7414,54730.0
2018-11-30 12:30:00,133.03,133.36,133.02,133.32,64106.0,117.7502,118.0423,117.7414,118.0069,64106.0
2018-11-30 13:00:00,133.34,133.5,133.04,133.49,103856.0,118.0246,118.1663,117.7591,118.1574,103856.0
2018-11-30 13:30:00,133.51,134.02,133.4,133.96,101941.0,118.1751,118.6265,118.0777,118.5734,101941.0
2018-11-30 14:00:00,133.99,134.23,133.89,134.23,120346.0,118.6,118.8124,118.5115,118.8124,120346.0
2018-11-30 14:30:00,134.23,134.36,133.87,133.97,264668.0,118.8124,118.9275,118.4938,118.5823,264668.0
2018-11-30 15:00:00,133.97,134.13,133.91,134.07,270680.0,118.5823,118.7239,118.5292,118.6708,270680.0
2018-11-30 15:30:00,134.07,134.14,133.47,133.71,547775.0,118.6708,118.7327,118.1397,118.3521,547775.0
2018-12-03 09:30:00,134.18,135.12,134.18,134.79,127069.0,118.7681,119.6002,118.7681,119.3081,127069.0
2018-12-03 10:00:00,134.8,134.99,133.95,134.57,71268.0,119.3169,119.4851,118.5646,119.1134,71268.0
2018-12-03 10:30:00,134.53,135.0,134.15,134.27,108658.0,119.0779,119.494,118.7416,118.8478,108658.0
2018-12-03 11:00:00,134.2,134.2,132.98,133.06,41511.0,118.7859,118.7859,117.706,117.7768,41511.0
2018-12-03 11:30:00,133.13,133.24,132.51,132.66,66038.0,117.8388,117.9361,117.29,117.4227,66038.0
2018-12-03 12:00:00,132.67,133.34,132.64,133.34,83722.0,117.4316,118.0246,117.405,118.0246,83722.0
2018-12-03 12:30:00,133.34,133.86,133.33,133.52,68482.0,118.0246,118.4849,118.0158,118.184,68482.0
2018-12-03 13:00:00,133.53,133.94,133.52,133.65,66548.0,118.1928,118.5557,118.184,118.299,66548.0
2018-12-03 13:30:00,133.65,133.65,133.17,133.35,51539.0,118.299,118.299,117.8742,118.0335,51539.0
2018-12-03 14:00:00,133.34,133.69,133.12,133.61,90576.0,118.0246,118.3344,117.8299,118.2636,90576.0
2018-12-03 14:30:00,133.62,133.68,133.3,133.41,60313.0,118.2725,118.3256,117.9892,118.0866,60313.0
2018-12-03 15:00:00,133.39,133.62,133.19,133.47,78617.0,118.0689,118.2725,117.8919,118.1397,78617.0
2018-12-03 15:30:00,133.51,133.63,133.17,133.51,307498.0,118.1751,118.2813,117.8742,118.1751,307498.0
2018-12-04 09:30:00,133.99,135.17,133.82,133.89,158319.0,118.6,119.6444,118.4495,118.5115,158319.0
2018-12-04 10:00:00,133.98,134.2,133.56,134.19,131383.0,118.5911,118.7859,118.2194,118.777,131383.0
2018-12-04 10:30:00,134.13,134.32,133.74,134.16,91919.0,118.7239,118.8921,118.3787,118.7504,91919.0
2018-12-04 11:00:00,134.14,134.45,133.96,134.21,90602.0,118.7327,119.0071,118.5734,118.7947,90602.0
2018-12-04 11:30:00,134.2,134.5,134.0,134.02,110846.0,118.7859,119.0514,118.6088,118.6265,110846.0
2018-12-04 12:00:00,134.0,134.09,132.52,132.54,128656.0,118.6088,118.6885,117.2988,117.3165,128656.0
2018-12-04 12:30:00,132.5,132.88,132.25,132.53,104685.0,117.2811,117.6175,117.0598,117.3077,104685.0
2018-12-04 13:00:00,132.52,132.96,132.0,132.24,304367.0,117.2988,117.6883,116.8385,117.051,304367.0
2018-12-04 13:30:00,132.2,132.61,131.72,132.44,86513.0,117.0156,117.3785,116.5907,117.228,86513.0
2018-12-04 14:00:00,132.42,132.93,132.3,132.77,91456.0,117.2103,117.6617,117.1041,117.5201,91456.0
2018-12-04 14:30:00,132.76,133.59,132.76,133.24,119548.0,117.5113,118.2459,117.5113,117.9361,119548.0
2018-12-04 15:00:00,133.19,133.23,132.32,132.42,130772.0,117.8919,117.9273,117.1218,117.2103,130772.0
2018-12-04 15:30:00,132.46,133.01,132.11,132.38,369407.0,117.2457,117.7325,116.9359,117.1749,369407.0
2018-12-06 09:30:00,130.91,131.28,129.55,130.37,157006.0,115.8737,116.2012,114.6699,115.3958,157006.0
2018-12-06 10:00:00,130.21,130.61,129.51,129.85,157895.0,115.2541,115.6082,114.6345,114.9355,157895.0
2018-12-06 10:30:00,129.9,129.98,129.21,129.34,119128.0,114.9797,115.0506,114.369,114.4841,119128.0
2018-12-06 11:00:00,129.37,129.38,128.22,128.43,98853.0,114.5106,114.5195,113.4927,113.6786,98853.0
2018-12-06 11:30:00,128.44,129.17,128.4,128.95,103901.0,113.6874,114.3336,113.652,114.1389,103901.0
2018-12-06 12:00:00,128.93,129.23,128.55,129.17,91759.0,114.1212,114.3867,113.7848,114.3336,91759.0
2018-12-06 12:30:00,129.19,129.52,128.91,129.46,91051.0,114.3513,114.6434,114.1035,114.5903,91051.0
2018-12-06 13:00:00,129.48,129.58,129.21,129.45,95315.0,114.608,114.6965,114.369,114.5814,95315.0
2018-12-06 13:30:00,129.38,129.99,129.06,129.99,60211.0,114.5195,115.0594,114.2362,115.0594,60211.0
2018-12-06 14:00:00,129.95,130.22,129.09,129.64,69115.0,115.024,115.263,114.2628,114.7496,69115.0
2018-12-06 14:30:00,129.61,129.88,129.11,129.79,86746.0,114.7231,114.962,114.2805,114.8824,86746.0
2018-12-06 15:00:00,129.86,130.22,129.71,130.2,175160.0,114.9443,115.263,114.8116,115.2453,175160.0
2018-12-06 15:30:00,130.19,131.66,130.14,131.47,298133.0,115.2364,116.5376,115.1922,116.3694,298133.0
2018-12-07 09:30:00,131.42,133.23,130.81,132.5,89857.0,116.3252,117.9273,115.7852,117.2811,89857.0
2018-12-07 10:00:00,132.57,132.61,131.25,131.68,75778.0,117.3431,117.3785,116.1747,116.5553,75778.0
2018-12-07 10:30:00,131.63,132.03,131.1,131.91,50009.0,116.511,116.8651,116.0419,116.7589,50009.0
2018-12-07 11:00:00,131.9,131.9,130.52,130.83,51904.0,116.75,116.75,115.5285,115.8029,51904.0
2018-12-07 11:30:00,130.76,131.26,130.44,130.44,38126.0,115.741,116.1835,115.4577,115.4577,38126.0
2018-12-07 12:00:00,130.39,130.98,130.35,130.76,43575.0,115.4135,115.9357,115.3781,115.741,43575.0
2018-12-07 12:30:00,130.73,131.26,130.32,130.96,52676.0,115.7144,116.1835,115.3515,115.918,52676.0
2018-12-07 13:00:00,130.97,131.32,130.48,130.63,39938.0,115.9268,116.2366,115.4931,115.6259,39938.0
2018-12-07 13:30:00,130.61,130.66,129.98,129.98,32738.0,115.6082,115.6525,115.0506,115.0506,32738.0
2018-12-07 14:00:00,130.02,130.6,129.45,130.45,126642.0,115.086,115.5993,114.5814,115.4666,126642.0
2018-12-07 14:30:00,130.43,130.51,129.82,130.0,52669.0,115.4489,115.5197,114.9089,115.0683,52669.0
2018-12-07 15:00:00,130.03,130.85,129.88,130.68,89355.0,115.0948,115.8206,114.962,115.6702,89355.0
2018-12-07 15:30:00,130.67,131.57,130.62,130.92,279458.0,115.6613,116.4579,115.617,115.8826,279458.0
2018-12-10 09:30:00,130.95,131.02,129.05,129.37,88222.0,115.9091,115.9711,114.2274,114.5106,88222.0
2018-12-10 10:00:00,129.3,130.22,129.3,130.1,66933.0,114.4487,115.263,114.4487,115.1568,66933.0
2018-12-10 10:30:00,130.12,130.29,128.2,128.56,78212.0,115.1745,115.325,113.475,113.7937,78212.0
2018-12-10 11:00:00,128.52,128.52,127.71,127.93,63356.0,113.7583,113.7583,113.0413,113.236,63356.0
2018-12-10 11:30:00,127.96,129.26,127.86,128.57,82101.0,113.2626,114.4133,113.1741,113.8025,82101.0
2018-12-10 12:00:00,128.58,128.66,128.15,128.44,60612.0,113.8114,113.8822,113.4308,113.6874,60612.0
2018-12-10 12:30:00,128.38,129.45,128.38,129.11,44526.0,113.6343,114.5814,113.6343,114.2805,44526.0
2018-12-10 13:00:00,129.09,129.4,128.94,129.0,50615.0,114.2628,114.5372,114.13,114.1831,50615.0
2018-12-10 13:30:00,129.01,129.67,129.01,129.43,36036.0,114.192,114.7762,114.192,114.5637,36036.0
2018-12-10 14:00:00,129.42,129.54,128.92,129.32,77407.0,114.5549,114.6611,114.1123,114.4664,77407.0
2018-12-10 14:30:00,129.3,129.9,129.3,129.41,66115.0,114.4487,114.9797,114.4487,114.546,66115.0
2018-12-10 15:00:00,129.4,129.73,129.23,129.73,70159.0,114.5372,114.8293,114.3867,114.8293,70159.0
2018-12-10 15:30:00,129.73,130.77,129.73,130.22,268309.0,114.8293,115.7498,114.8293,115.263,268309.0
2018-12-11 09:30:00,131.25,132.12,130.78,130.93,82919.0,116.1747,116.9448,115.7587,115.8914,82919.0
2018-12-11 10:00:00,130.97,131.24,130.58,130.98,66305.0,115.9268,116.1658,115.5816,115.9357,66305.0
2018-12-11 10:30:00,131.02,131.05,129.79,129.94,69641.0,115.9711,115.9977,114.8824,115.0152,69641.0
2018-12-11 11:00:00,129.91,129.93,128.99,129.1,90031.0,114.9886,115.0063,114.1743,114.2716,90031.0
2018-12-11 11:30:00,129.06,129.12,128.64,128.98,73954.0,114.2362,114.2893,113.8645,114.1654,73954.0
2018-12-11 12:00:00,128.98,128.98,127.94,128.25,73801.0,114.1654,114.1654,113.2449,113.5193,73801.0
2018-12-11 12:30:00,128.24,128.55,128.08,128.27,64718.0,113.5104,113.7848,113.3688,113.537,64718.0
2018-12-11 13:00:00,128.27,128.82,128.21,128.49,64248.0,113.537,114.0238,113.4839,113.7317,64248.0
2018-12-11 13:30:00,128.5,128.66,127.8,128.0,77133.0,113.7406,113.8822,113.121,113.298,77133.0
2018-12-11 14:00:00,127.98,128.5,127.82,128.45,106464.0,113.2803,113.7406,113.1387,113.6963,106464.0
2018-12-11 14:30:00,128.44,128.75,128.32,128.55,119151.0,113.6874,113.9618,113.5812,113.7848,119151.0
2018-12-11 15:00:00,128.61,129.16,128.39,129.0,176770.0,113.8379,114.3247,113.6432,114.1831,176770.0
2018-12-11 15:30:00,128.98,129.31,127.75,127.92,373616.0,114.1654,114.4575,113.0767,113.2272,373616.0
2018-12-12 09:30:00,129.62,129.62,128.09,128.21,84746.0,114.7319,114.7319,113.3776,113.4839,84746.0
2018-12-12 10:00:00,128.27,129.01,128.11,128.59,89055.0,113.537,114.192,113.3953,113.8202,89055.0
2018-12-12 10:30:00,128.62,128.7,127.69,128.0,154168.0,113.8468,113.9176,113.0236,113.298,154168.0
2018-12-12 11:00:00,128.01,128.41,127.96,128.14,138408.0,113.3068,113.6609,113.2626,113.4219,138408.0
2018-12-12 11:30:00,128.2,128.59,127.95,128.56,120002.0,113.475,113.8202,113.2537,113.7937,120002.0
2018-12-12 12:00:00,128.56,129.51,128.49,129.38,91542.0,113.7937,114.6345,113.7317,114.5195,91542.0
2018-12-12 12:30:00,129.36,129.67,129.12,129.64,51654.0,114.5018,114.7762,114.2893,114.7496,51654.0
2018-12-12 13:00:00,129.67,130.15,129.67,130.15,80291.0,114.7762,115.201,114.7762,115.201,80291.0
2018-12-12 13:30:00,130.14,130.15,129.31,129.54,52030.0,115.1922,115.201,114.4575,114.6611,52030.0
2018-12-12 14:00:00,129.52,129.58,128.91,129.03,71543.0,114.6434,114.6965,114.1035,114.2097,71543.0
2018-12-12 14:30:00,129.0,129.53,128.75,129.42,73480.0,114.1831,114.6522,113.9618,114.5549,73480.0
2018-12-12 15:00:00,129.37,129.62,129.05,129.15,100932.0,114.5106,114.7319,114.2274,114.3159,100932.0
2018-12-12 15:30:00,129.14,129.56,128.6,128.67,320082.0,114.307,114.6788,113.8291,113.891,320082.0
2018-12-13 09:30:00,128.68,129.76,127.67,127.67,102819.0,113.8999,114.8558,113.0059,113.0059,102819.0
2018-12-13 10:00:00,127.77,128.13,127.25,127.43,115398.0,113.0944,113.413,112.6341,112.7935,115398.0
2018-12-13 10:30:00,127.44,127.92,127.21,127.4,90213.0,112.8023,113.2272,112.5987,112.7669,90213.0
2018-12-13 11:00:00,127.4,127.88,127.19,127.77,75777.0,112.7669,113.1918,112.581,113.0944,75777.0
2018-12-13 11:30:00,127.75,128.49,127.67,127.85,49196.0,113.0767,113.7317,113.0059,113.1652,49196.0
2018-12-13 12:00:00,127.82,128.2,127.56,128.04,41206.0,113.1387,113.475,112.9085,113.3334,41206.0
2018-12-13 12:30:00,128.04,128.85,128.03,128.42,57101.0,113.3334,114.0504,113.3245,113.6697,57101.0
2018-12-13 13:00:00,128.39,128.39,127.88,128.25,37120.0,113.6432,113.6432,113.1918,113.5193,37120.0
2018-12-13 13:30:00,128.3,128.64,128.17,128.34,66739.0,113.5635,113.8645,113.4485,113.5989,66739.0
2018-12-13 14:00:00,128.39,128.52,127.93,128.51,72200.0,113.6432,113.7583,113.236,113.7494,72200.0
2018-12-13 14:30:00,128.49,128.92,128.26,128.87,60063.0,113.7317,114.1123,113.5281,114.0681,60063.0
2018-12-13 15:00:00,128.87,129.12,128.71,128.85,85936.0,114.0681,114.2893,113.9264,114.0504,85936.0
2018-12-13 15:30:00,128.82,129.43,128.67,129.1,249213.0,114.0238,114.5637,113.891,114.2716,249213.0
2018-12-14 09:30:00,128.06,128.75,127.79,128.08,67746.0,113.3511,113.9618,113.1121,113.3688,67746.0
2018-12-14 10:00:00,128.04,128.1,127.45,127.51,104857.0,113.3334,113.3865,112.8112,112.8643,104857.0
2018-12-14 10:30:00,127.51,128.34,127.46,128.09,96370.0,112.8643,113.5989,112.82,113.3776,96370.0
2018-12-14 11:00:00,128.12,128.36,127.85,128.05,75450.0,113.4042,113.6166,113.1652,113.3422,75450.0
2018-12-14 11:30:00,128.04,128.27,127.74,128.0,49956.0,113.3334,113.537,113.0678,113.298,49956.0
2018-12-14 12:00:00,128.01,128.21,127.88,128.02,54253.0,113.3068,113.4839,113.1918,113.3157,54253.0
2018-12-14 12:30:00,128.0,128.26,127.57,128.25,75585.0,113.298,113.5281,112.9174,113.5193,75585.0
2018-12-14 13:00:00,128.19,128.56,128.09,128.4,37451.0,113.4662,113.7937,113.3776,113.652,37451.0
2018-12-14 13:30:00,128.38,128.46,128.09,128.17,31867.0,113.6343,113.7051,113.3776,113.4485,31867.0
2018-12-14 14:00:00,128.19,128.47,127.98,128.13,48306.0,113.4662,113.714,113.2803,113.413,48306.0
2018-12-14 14:30:00,128.08,128.43,127.86,128.25,76974.0,113.3688,113.6786,113.1741,113.5193,76974.0
2018-12-14 15:00:00,128.24,128.55,128.07,128.12,69762.0,113.5104,113.7848,113.3599,113.4042,69762.0
2018-12-14 15:30:00,128.1,128.4,127.8,128.15,219677.0,113.3865,113.652,113.121,113.4308,219677.0
2018-12-17 09:30:00,128.12,128.65,127.46,128.44,64360.0,113.4042,113.8733,112.82,113.6874,64360.0
2018-12-17 10:00:00,128.31,128.96,128.19,128.7,60258.0,113.5724,114.1477,113.4662,113.9176,60258.0
2018-12-17 10:30:00,128.69,129.41,128.52,129.4,55820.0,113.9087,114.546,113.7583,114.5372,55820.0
2018-12-17 11:00:00,129.49,129.91,129.37,129.42,49072.0,114.6168,114.9886,114.5106,114.5549,49072.0
2018-12-17 11:30:00,129.43,129.51,129.06,129.33,43825.0,114.5637,114.6345,114.2362,114.4752,43825.0
2018-12-17 12:00:00,129.36,129.71,129.15,129.52,83832.0,114.5018,114.8116,114.3159,114.6434,83832.0
2018-12-17 12:30:00,129.53,129.54,128.78,128.84,80871.0,114.6522,114.6611,113.9884,114.0415,80871.0
2018-12-17 13:00:00,128.84,129.22,128.71,129.03,74114.0,114.0415,114.3779,113.9264,114.2097,74114.0
2018-12-17 13:30:00,128.93,129.12,128.58,128.62,41062.0,114.1212,114.2893,113.8114,113.8468,41062.0
2018-12-17 14:00:00,128.58,128.65,128.2,128.34,55161.0,113.8114,113.8733,113.475,113.5989,55161.0
2018-12-17 14:30:00,128.33,128.51,127.81,127.84,73884.0,113.5901,113.7494,113.1298,113.1564,73884.0
2018-12-17 15:00:00,127.9,128.12,127.37,127.58,110887.0,113.2095,113.4042,112.7403,112.9262,110887.0
2018-12-17 15:30:00,127.61,127.77,127.2,127.7,336450.0,112.9528,113.0944,112.5899,113.0324,336450.0
2018-12-18 09:30:00,128.28,129.03,127.76,128.94,94948.0,113.5458,114.2097,113.0855,114.13,94948.0
2018-12-18 10:00:00,128.94,128.94,128.02,128.21,69932.0,114.13,114.13,113.3157,113.4839,69932.0
2018-12-18 10:30:00,128.16,128.3,127.28,127.42,75324.0,113.4396,113.5635,112.6607,112.7846,75324.0
2018-12-18 11:00:00,127.49,127.61,126.97,127.22,55172.0,112.8466,112.9528,112.3863,112.6076,55172.0
2018-12-18 11:30:00,127.24,128.02,127.16,127.85,69400.0,112.6253,113.3157,112.5545,113.1652,69400.0
2018-12-18 12:00:00,127.84,128.28,127.67,127.9,55926.0,113.1564,113.5458,113.0059,113.2095,55926.0
2018-12-18 12:30:00,127.9,127.96,127.34,127.5,64112.0,113.2095,113.2626,112.7138,112.8554,64112.0
2018-12-18 13:00:00,127.54,127.58,126.73,126.83,97061.0,112.8908,112.9262,112.1739,112.2624,97061.0
2018-12-18 13:30:00,126.81,126.81,125.95,126.22,111438.0,112.2447,112.2447,111.4834,111.7224,111438.0
2018-12-18 14:00:00,126.22,126.66,126.11,126.27,56450.0,111.7224,112.1119,111.6251,111.7667,56450.0
2018-12-18 14:30:00,126.28,126.31,125.56,125.61,104541.0,111.7755,111.8021,111.1382,111.1825,104541.0
2018-12-18 15:00:00,125.63,125.89,125.25,125.39,116079.0,111.2002,111.4303,110.8638,110.9878,116079.0
2018-12-18 15:30:00,125.41,126.46,125.41,125.81,234463.0,111.0055,111.9349,111.0055,111.3595,234463.0
2018-12-19 09:30:00,126.0,127.07,125.77,126.55,72480.0,111.5277,112.4748,111.3241,112.0145,72480.0
2018-12-19 10:00:00,126.62,127.1,126.6,126.89,65122.0,112.0765,112.5014,112.0588,112.3155,65122.0
2018-12-19 10:30:00,126.91,127.71,126.9,127.67,67971.0,112.3332,113.0413,112.3243,113.0059,67971.0
2018-12-19 11:00:00,127.73,127.87,127.42,127.65,72075.0,113.059,113.1829,112.7846,112.9882,72075.0
2018-12-19 11:30:00,127.65,127.69,127.11,127.55,57976.0,112.9882,113.0236,112.5102,112.8997,57976.0
2018-12-19 12:00:00,127.52,128.18,127.51,127.99,64682.0,112.8731,113.4573,112.8643,113.2891,64682.0
2018-12-19 12:30:00,127.95,128.34,127.95,128.02,30348.0,113.2537,113.5989,113.2537,113.3157,30348.0
2018-12-19 13:00:00,128.01,128.16,127.61,127.85,42477.0,113.3068,113.4396,112.9528,113.1652,42477.0
2018-12-19 13:30:00,127.9,128.73,127.83,128.69,68590.0,113.2095,113.9441,113.1475,113.9087,68590.0
2018-12-19 14:00:00,128.88,128.95,126.69,127.79,85973.0,114.0769,114.1389,112.1384,113.1121,85973.0
2018-12-19 14:30:00,127.71,128.22,125.77,126.11,69681.0,113.0413,113.4927,111.3241,111.6251,69681.0
2018-12-19 15:00:00,126.13,126.37,125.05,125.7,199049.0,111.6428,111.8552,110.6868,111.2622,199049.0
2018-12-19 15:30:00,125.7,126.85,125.7,126.64,435322.0,111.2622,112.2801,111.2622,112.0942,435322.0
2018-12-20 09:30:00,125.15,125.75,124.68,125.52,112158.0,111.4263,111.9605,111.0078,111.7557,112158.0
2018-12-20 10:00:00,125.52,126.09,125.25,125.25,93949.0,111.7557,112.2632,111.5153,111.5153,93949.0
2018-12-20 10:30:00,125.23,126.47,125.16,126.25,73914.0,111.4975,112.6015,111.4352,112.4056,73914.0
2018-12-20 11:00:00,126.28,126.37,125.9,126.01,92149.0,112.4324,112.5125,112.094,112.192,92149.0
2018-12-20 11:30:00,125.97,126.07,125.12,125.24,114763.0,112.1563,112.2454,111.3996,111.5064,114763.0
2018-12-20 12:00:00,125.36,125.95,125.03,125.89,73763.0,111.6132,112.1385,111.3194,112.0851,73763.0
2018-12-20 12:30:00,125.87,125.93,125.19,125.55,77501.0,112.0673,112.1207,111.4619,111.7824,77501.0
2018-12-20 13:00:00,125.6,125.6,124.94,125.18,53333.0,111.8269,111.8269,111.2393,111.453,53333.0
2018-12-20 13:30:00,125.12,125.29,124.35,124.35,84233.0,111.3996,111.5509,110.714,110.714,84233.0
2018-12-20 14:00:00,124.4,124.44,123.29,124.36,147204.0,110.7585,110.7941,109.7702,110.7229,147204.0
2018-12-20 14:30:00,124.36,125.66,124.35,124.85,165746.0,110.7229,111.8803,110.714,111.1592,165746.0
2018-12-20 15:00:00,124.84,125.01,123.97,124.35,169162.0,111.1503,111.3016,110.3757,110.714,169162.0
2018-12-20 15:30:00,124.38,125.02,123.67,124.2,309392.0,110.7407,111.3105,110.1086,110.5804,309392.0
2018-12-21 09:30:00,124.67,125.79,124.11,125.6,783797.0,110.9989,111.9961,110.5003,111.8269,783797.0
2018-12-21 10:00:00,125.73,127.72,125.73,126.91,139129.0,111.9427,113.7144,111.9427,112.9933,139129.0
2018-12-21 10:30:00,126.99,127.13,126.34,126.68,121600.0,113.0645,113.1891,112.4858,112.7885,121600.0
2018-12-21 11:00:00,126.59,126.77,125.52,126.77,104852.0,112.7084,112.8686,111.7557,112.8686,104852.0
2018-12-21 11:30:00,126.81,126.9,126.24,126.43,106262.0,112.9042,112.9844,112.3967,112.5659,106262.0
2018-12-21 12:00:00,126.46,126.82,126.04,126.08,112224.0,112.5926,112.9131,112.2187,112.2543,112224.0
2018-12-21 12:30:00,126.07,126.61,125.49,125.67,209473.0,112.2454,112.7262,111.729,111.8892,209473.0
2018-12-21 13:00:00,125.69,126.65,125.5,126.43,120496.0,111.9071,112.7618,111.7379,112.5659,120496.0
2018-12-21 13:30:00,126.44,127.07,126.2,126.44,117416.0,112.5748,113.1357,112.3611,112.5748,117416.0
2018-12-21 14:00:00,126.4,126.5,125.74,125.89,78210.0,112.5392,112.6282,111.9516,112.0851,78210.0
2018-12-21 14:30:00,125.87,126.08,125.29,125.41,67035.0,112.0673,112.2543,111.5509,111.6578,67035.0
2018-12-21 15:00:00,125.42,125.75,124.77,124.77,201669.0,111.6667,111.9605,111.0879,111.0879,201669.0
2018-12-21 15:30:00,124.78,125.31,124.36,124.86,548359.0,111.0968,111.5687,110.7229,111.1681,548359.0
2018-12-24 09:30:00,124.08,124.26,122.63,123.19,85941.0,110.4736,110.6339,109.1826,109.6812,85941.0
2018-12-24 10:00:00,123.13,123.13,121.39,122.08,117809.0,109.6278,109.6278,108.0786,108.6929,117809.0
2018-12-24 10:30:00,122.08,123.48,122.08,122.74,131752.0,108.6929,109.9394,108.6929,109.2805,131752.0
2018-12-24 11:00:00,122.74,122.95,121.99,122.12,120231.0,109.2805,109.4675,108.6128,108.7285,120231.0
2018-12-24 11:30:00,122.07,122.42,121.38,121.52,77120.0,108.684,108.9956,108.0697,108.1943,77120.0
2018-12-24 12:00:00,121.47,121.84,120.94,121.2,92933.0,108.1498,108.4792,107.6779,107.9094,92933.0
2018-12-24 12:30:00,121.22,121.39,120.12,120.29,257816.0,107.9272,108.0786,106.9478,107.0992,257816.0
2018-12-26 09:30:00,120.61,121.65,120.33,120.4,81188.0,107.3841,108.3101,107.1348,107.1971,81188.0
2018-12-26 10:00:00,120.38,120.73,119.69,120.37,87774.0,107.1793,107.491,106.565,107.1704,87774.0
2018-12-26 10:30:00,120.36,120.54,119.54,119.71,72657.0,107.1615,107.3218,106.4315,106.5828,72657.0
2018-12-26 11:00:00,119.79,121.04,119.72,121.02,71328.0,106.654,107.767,106.5917,107.7492,71328.0
2018-12-26 11:30:00,120.98,121.64,120.56,121.55,49680.0,107.7135,108.3012,107.3396,108.221,49680.0
2018-12-26 12:00:00,121.58,122.43,121.49,121.85,78416.0,108.2477,109.0045,108.1676,108.4881,78416.0
2018-12-26 12:30:00,121.9,122.32,121.79,122.08,92477.0,108.5327,108.9066,108.4347,108.6929,92477.0
2018-12-26 13:00:00,122.15,122.2,121.27,121.46,139273.0,108.7552,108.7998,107.9717,108.1409,139273.0
2018-12-26 13:30:00,121.54,122.81,121.52,122.76,54994.0,108.2121,109.3429,108.1943,109.2984,54994.0
2018-12-26 14:00:00,122.78,122.91,122.0,122.05,93640.0,109.3162,109.4319,108.6217,108.6662,93640.0
2018-12-26 14:30:00,122.06,122.57,121.91,122.5,93801.0,108.6751,109.1292,108.5416,109.0669,93801.0
2018-12-26 15:00:00,122.51,123.11,122.38,123.1,92910.0,109.0758,109.61,108.96,109.6011,92910.0
2018-12-26 15:30:00,123.09,125.08,123.07,125.03,328785.0,109.5922,111.3639,109.5744,111.3194,328785.0
2018-12-27 09:30:00,123.51,124.09,123.04,123.83,90098.0,109.9661,110.4825,109.5476,110.251,90098.0
2018-12-27 10:00:00,123.73,124.35,123.48,124.09,66457.0,110.162,110.714,109.9394,110.4825,66457.0
2018-12-27 10:30:00,124.09,125.1,123.87,124.49,56855.0,110.4825,111.3818,110.2866,110.8386,56855.0
2018-12-27 11:00:00,124.44,125.53,124.29,125.34,57144.0,110.7941,111.7646,110.6606,111.5954,57144.0
2018-12-27 11:30:00,125.37,125.77,124.87,125.49,55330.0,111.6221,111.9783,111.177,111.729,55330.0
2018-12-27 12:00:00,125.37,125.63,124.58,124.79,63015.0,111.6221,111.8536,110.9188,111.1057,63015.0
2018-12-27 12:30:00,124.73,124.91,124.45,124.85,100846.0,111.0523,111.2126,110.803,111.1592,100846.0
2018-12-27 13:00:00,124.8,124.93,124.24,124.34,45279.0,111.1146,111.2304,110.6161,110.7051,45279.0
2018-12-27 13:30:00,124.33,124.49,123.8,124.12,47056.0,110.6962,110.8386,110.2243,110.5092,47056.0
2018-12-27 14:00:00,124.1,124.32,123.82,124.29,90133.0,110.4914,110.6873,110.2421,110.6606,90133.0
2018-12-27 14:30:00,124.31,125.43,124.09,125.28,81398.0,110.6784,111.6756,110.4825,111.542,81398.0
2018-12-27 15:00:00,125.32,126.57,124.81,126.53,122597.0,111.5776,112.6906,111.1236,112.6549,122597.0
2018-12-27 15:30:00,126.52,128.18,126.24,128.17,310388.0,112.646,114.124,112.3967,114.1151,310388.0
2018-12-28 09:30:00,128.85,128.96,128.09,128.89,72926.0,114.7205,114.8185,114.0439,114.7561,72926.0
2018-12-28 10:00:00,128.8,129.06,128.29,128.35,44592.0,114.676,114.9075,114.2219,114.2754,44592.0
2018-12-28 10:30:00,128.37,128.62,127.97,128.25,56240.0,114.2932,114.5158,113.937,114.1863,56240.0
2018-12-28 11:00:00,128.24,128.69,127.77,128.12,72389.0,114.1774,114.5781,113.759,114.0706,72389.0
2018-12-28 11:30:00,128.15,128.61,127.98,128.39,66931.0,114.0973,114.5069,113.9459,114.311,66931.0
2018-12-28 12:00:00,128.42,128.77,128.09,128.54,72130.0,114.3377,114.6493,114.0439,114.4445,72130.0
2018-12-28 12:30:00,128.57,129.06,128.39,128.39,62714.0,114.4712,114.9075,114.311,114.311,62714.0
2018-12-28 13:00:00,128.43,128.77,127.91,128.13,44855.0,114.3466,114.6493,113.8836,114.0795,44855.0
2018-12-28 13:30:00,128.08,128.56,127.89,128.29,44245.0,114.035,114.4623,113.8658,114.2219,44245.0
2018-12-28 14:00:00,128.3,129.13,128.27,128.58,49406.0,114.2308,114.9698,114.2041,114.4801,49406.0
2018-12-28 14:30:00,128.54,129.36,128.5,129.16,63766.0,114.4445,115.1746,114.4089,114.9965,63766.0
2018-12-28 15:00:00,129.17,129.3,127.52,127.72,97273.0,115.0054,115.1212,113.5364,113.7144,97273.0
2018-12-28 15:30:00,127.77,128.03,127.26,127.79,130940.0,113.759,113.9905,113.3049,113.7768,130940.0
2018-12-31 09:30:00,128.0,128.98,127.68,128.38,49880.0,113.9637,114.8363,113.6788,114.3021,49880.0
2018-12-31 10:00:00,128.41,128.85,128.19,128.74,74799.0,114.3288,114.7205,114.1329,114.6226,74799.0
2018-12-31 10:30:00,128.7,128.95,128.48,128.68,74014.0,114.587,114.8096,114.3911,114.5692,74014.0
2018-12-31 11:00:00,128.71,128.83,128.43,128.77,52058.0,114.5959,114.7027,114.3466,114.6493,52058.0
2018-12-31 11:30:00,128.76,128.76,128.04,128.49,32815.0,114.6404,114.6404,113.9994,114.4,32815.0
2018-12-31 12:00:00,128.44,128.78,128.33,128.75,46273.0,114.3555,114.6582,114.2576,114.6315,46273.0
2018-12-31 12:30:00,128.83,128.98,128.65,128.81,43968.0,114.7027,114.8363,114.5425,114.6849,43968.0
2018-12-31 13:00:00,128.82,129.45,128.82,129.42,62509.0,114.6938,115.2547,114.6938,115.228,62509.0
2018-12-31 13:30:00,129.46,129.51,128.96,129.08,56918.0,115.2636,115.3082,114.8185,114.9253,56918.0
2018-12-31 14:00:00,129.07,129.3,128.71,128.95,69695.0,114.9164,115.1212,114.5959,114.8096,69695.0
2018-12-31 14:30:00,128.91,129.21,128.65,128.82,43487.0,114.774,115.0411,114.5425,114.6938,43487.0
2018-12-31 15:00:00,128.92,129.16,128.75,128.96,63536.0,114.7829,114.9965,114.6315,114.8185,63536.0
2018-12-31 15:30:00,128.89,129.32,128.54,129.21,217279.0,114.7561,115.139,114.4445,115.0411,217279.0
2019-01-02 09:30:00,127.65,128.61,126.89,127.8,74138.0,113.6521,114.5069,112.9755,113.7857,74138.0
2019-01-02 10:00:00,127.88,128.27,127.36,127.36,45292.0,113.8569,114.2041,113.3939,113.3939,45292.0
2019-01-02 10:30:00,127.36,127.55,127.02,127.32,51919.0,113.3939,113.5631,113.0912,113.3583,51919.0
2019-01-02 11:00:00,127.34,127.7,127.04,127.27,71387.0,113.3761,113.6966,113.109,113.3138,71387.0
2019-01-02 11:30:00,127.26,127.75,126.86,126.91,53286.0,113.3049,113.7412,112.9488,112.9933,53286.0
2019-01-02 12:00:00,126.87,127.01,126.5,126.55,48753.0,112.9577,113.0823,112.6282,112.6727,48753.0
2019-01-02 12:30:00,126.52,126.83,126.4,126.7,41478.0,112.646,112.922,112.5392,112.8063,41478.0
2019-01-02 13:00:00,126.72,127.39,126.7,127.27,48775.0,112.8241,113.4206,112.8063,113.3138,48775.0
2019-01-02 13:30:00,127.26,127.42,126.89,127.38,55867.0,113.3049,113.4473,112.9755,113.4117,55867.0
2019-01-02 14:00:00,127.38,127.38,126.7,126.82,55710.0,113.4117,113.4117,112.8063,112.9131,55710.0
2019-01-02 14:30:00,126.82,127.13,126.57,126.61,39266.0,112.9131,113.1891,112.6906,112.7262,39266.0
2019-01-02 15:00:00,126.57,126.75,126.07,126.47,77751.0,112.6906,112.8508,112.2454,112.6015,77751.0
2019-01-02 15:30:00,126.45,127.42,126.17,127.28,161204.0,112.5837,113.4473,112.3344,113.3227,161204.0
2019-01-03 09:30:00,126.44,127.25,126.28,126.35,78730.0,112.5748,113.296,112.4324,112.4947,78730.0
2019-01-03 10:00:00,126.28,126.34,125.43,125.46,91403.0,112.4324,112.4858,111.6756,111.7023,91403.0
2019-01-03 10:30:00,125.44,125.59,124.83,125.09,118766.0,111.6845,111.818,111.1414,111.3728,118766.0
2019-01-03 11:00:00,125.07,125.32,124.83,124.85,109011.0,111.355,111.5776,111.1414,111.1592,109011.0
2019-01-03 11:30:00,124.9,126.14,124.78,125.73,71589.0,111.2037,112.3077,111.0968,111.9427,71589.0
2019-01-03 12:00:00,125.72,125.98,125.46,125.74,62632.0,111.9338,112.1653,111.7023,111.9516,62632.0
2019-01-03 12:30:00,125.76,126.07,125.54,126.07,47969.0,111.9694,112.2454,111.7735,112.2454,47969.0
2019-01-03 13:00:00,126.03,126.04,125.09,125.48,69312.0,112.2098,112.2187,111.3728,111.7201,69312.0
2019-01-03 13:30:00,125.44,126.07,125.4,125.53,67645.0,111.6845,112.2454,111.6489,111.7646,67645.0
2019-01-03 14:00:00,125.5,125.95,125.18,125.9,54761.0,111.7379,112.1385,111.453,112.094,54761.0
2019-01-03 14:30:00,125.91,126.1,124.97,125.12,80989.0,112.1029,112.2721,111.266,111.3996,80989.0
2019-01-03 15:00:00,125.09,125.29,124.85,125.07,60529.0,111.3728,111.5509,111.1592,111.355,60529.0
2019-01-03 15:30:00,125.03,125.4,124.45,124.72,247484.0,111.3194,111.6489,110.803,111.0434,247484.0
2019-01-04 09:30:00,126.42,127.87,126.42,127.58,130367.0,112.557,113.848,112.557,113.5898,130367.0
2019-01-04 10:00:00,127.59,128.13,127.0,128.13,85199.0,113.5987,114.0795,113.0734,114.0795,85199.0
2019-01-04 10:30:00,128.17,128.28,127.53,127.88,95525.0,114.1151,114.213,113.5453,113.8569,95525.0
2019-01-04 11:00:00,127.92,128.76,127.43,127.59,120514.0,113.8925,114.6404,113.4562,113.5987,120514.0
2019-01-04 11:30:00,127.55,128.37,127.55,128.25,51083.0,113.5631,114.2932,113.5631,114.1863,51083.0
2019-01-04 12:00:00,128.22,128.6,127.86,128.41,72770.0,114.1596,114.4979,113.8391,114.3288,72770.0
2019-01-04 12:30:00,128.44,128.87,128.34,128.7,56579.0,114.3555,114.7383,114.2665,114.587,56579.0
2019-01-04 13:00:00,128.73,128.91,128.43,128.43,121245.0,114.6137,114.774,114.3466,114.3466,121245.0
2019-01-04 13:30:00,128.45,128.59,127.84,127.98,57550.0,114.3644,114.489,113.8213,113.9459,57550.0
2019-01-04 14:00:00,128.03,128.21,127.49,128.16,84889.0,113.9905,114.1507,113.5097,114.1062,84889.0
2019-01-04 14:30:00,128.1,128.13,127.66,127.85,83491.0,114.0528,114.0795,113.661,113.8302,83491.0
2019-01-04 15:00:00,127.84,128.31,127.75,128.01,97019.0,113.8213,114.2397,113.7412,113.9726,97019.0
2019-01-04 15:30:00,127.96,128.57,127.93,128.37,196911.0,113.9281,114.4712,113.9014,114.2932,196911.0
2019-01-07 09:30:00,127.85,128.41,126.79,127.31,83915.0,113.8302,114.3288,112.8864,113.3494,83915.0
2019-01-07 10:00:00,127.55,127.96,127.41,127.46,43374.0,113.5631,113.9281,113.4384,113.483,43374.0
2019-01-07 10:30:00,127.48,128.35,127.46,127.84,38405.0,113.5008,114.2754,113.483,113.8213,38405.0
2019-01-07 11:00:00,127.81,128.24,127.77,128.06,45411.0,113.7946,114.1774,113.759,114.0172,45411.0
2019-01-07 11:30:00,128.03,128.44,127.84,128.44,29197.0,113.9905,114.3555,113.8213,114.3555,29197.0
2019-01-07 12:00:00,128.41,128.56,128.16,128.27,47832.0,114.3288,114.4623,114.1062,114.2041,47832.0
2019-01-07 12:30:00,128.22,128.65,128.03,128.59,46672.0,114.1596,114.5425,113.9905,114.489,46672.0
2019-01-07 13:00:00,128.57,128.78,128.54,128.63,29073.0,114.4712,114.6582,114.4445,114.5247,29073.0
2019-01-07 13:30:00,128.61,128.66,127.8,127.8,46911.0,114.5069,114.5514,113.7857,113.7857,46911.0
2019-01-07 14:00:00,127.79,128.29,127.78,128.0,75666.0,113.7768,114.2219,113.7679,113.9637,75666.0
2019-01-07 14:30:00,127.99,128.12,127.38,127.68,64323.0,113.9548,114.0706,113.4117,113.6788,64323.0
2019-01-07 15:00:00,127.71,127.97,127.56,127.88,61448.0,113.7055,113.937,113.572,113.8569,61448.0
2019-01-07 15:30:00,127.89,127.92,127.27,127.38,184597.0,113.8658,113.8925,113.3138,113.4117,184597.0
2019-01-08 09:30:00,127.91,128.34,127.21,127.63,68942.0,113.8836,114.2665,113.2604,113.6343,68942.0
2019-01-08 10:00:00,127.64,127.88,126.75,127.06,63666.0,113.6432,113.8569,112.8508,113.1268,63666.0
2019-01-08 10:30:00,127.03,127.4,126.6,126.78,51953.0,113.1001,113.4295,112.7173,112.8775,51953.0
2019-01-08 11:00:00,126.82,127.0,126.14,126.14,58736.0,112.9131,113.0734,112.3077,112.3077,58736.0
2019-01-08 11:30:00,126.11,126.43,125.74,126.31,54511.0,112.281,112.5659,111.9516,112.4591,54511.0
2019-01-08 12:00:00,126.33,126.56,126.06,126.38,67860.0,112.4769,112.6817,112.2365,112.5214,67860.0
2019-01-08 12:30:00,126.45,126.47,125.48,125.74,60276.0,112.5837,112.6015,111.7201,111.9516,60276.0
2019-01-08 13:00:00,125.74,126.27,125.64,126.09,42862.0,111.9516,112.4235,111.8625,112.2632,42862.0
2019-01-08 13:30:00,126.12,126.48,125.95,126.31,57820.0,112.2899,112.6104,112.1385,112.4591,57820.0
2019-01-08 14:00:00,126.27,126.52,126.21,126.3,52161.0,112.4235,112.646,112.37,112.4502,52161.0
2019-01-08 14:30:00,126.3,126.55,126.22,126.38,60627.0,112.4502,112.6727,112.3789,112.5214,60627.0
2019-01-08 15:00:00,126.35,126.43,126.08,126.24,93543.0,112.4947,112.5659,112.2543,112.3967,93543.0
2019-01-08 15:30:00,126.25,126.42,126.0,126.37,339394.0,112.4056,112.557,112.1831,112.5125,339394.0
2019-01-09 09:30:00,127.48,128.2,127.11,127.55,231118.0,113.5008,114.1418,113.1713,113.5631,231118.0
2019-01-09 10:00:00,127.59,128.0,127.53,127.57,201125.0,113.5987,113.9637,113.5453,113.5809,201125.0
2019-01-09 10:30:00,127.6,127.6,126.93,127.49,250906.0,113.6076,113.6076,113.0111,113.5097,250906.0
2019-01-09 11:00:00,127.47,127.67,127.21,127.49,167544.0,113.4919,113.6699,113.2604,113.5097,167544.0
2019-01-09 11:30:00,127.46,127.84,127.25,127.72,115613.0,113.483,113.8213,113.296,113.7144,115613.0
2019-01-09 12:00:00,127.75,127.94,127.59,127.73,74256.0,113.7412,113.9103,113.5987,113.7234,74256.0
2019-01-09 12:30:00,127.76,128.12,127.65,128.1,135085.0,113.7501,114.0706,113.6521,114.0528,135085.0
2019-01-09 13:00:00,128.11,128.39,127.86,128.06,85324.0,114.0617,114.311,113.8391,114.0172,85324.0
2019-01-09 13:30:00,128.07,128.08,127.71,127.8,54247.0,114.0261,114.035,113.7055,113.7857,54247.0
2019-01-09 14:00:00,127.8,128.21,127.37,127.48,81863.0,113.7857,114.1507,113.4028,113.5008,81863.0
2019-01-09 14:30:00,127.46,128.08,127.43,127.89,73259.0,113.483,114.035,113.4562,113.8658,73259.0
2019-01-09 15:00:00,127.91,128.04,127.71,127.86,107570.0,113.8836,113.9994,113.7055,113.8391,107570.0
2019-01-09 15:30:00,127.86,128.06,127.75,127.95,273983.0,113.8391,114.0172,113.7412,113.9192,273983.0
2019-01-10 09:30:00,128.43,128.66,127.78,128.15,108173.0,114.3466,114.5514,113.7679,114.0973,108173.0
2019-01-10 10:00:00,128.15,128.51,127.93,128.44,84250.0,114.0973,114.4178,113.9014,114.3555,84250.0
2019-01-10 10:30:00,128.5,128.56,128.22,128.39,58093.0,114.4089,114.4623,114.1596,114.311,58093.0
2019-01-10 11:00:00,128.36,128.54,128.18,128.39,64200.0,114.2843,114.4445,114.124,114.311,64200.0
2019-01-10 11:30:00,128.41,128.95,128.37,128.91,44262.0,114.3288,114.8096,114.2932,114.774,44262.0
2019-01-10 12:00:00,128.92,129.03,128.56,128.75,25382.0,114.7829,114.8808,114.4623,114.6315,25382.0
2019-01-10 12:30:00,128.78,129.16,128.74,128.96,40317.0,114.6582,114.9965,114.6226,114.8185,40317.0
2019-01-10 13:00:00,128.92,128.99,128.35,128.66,50023.0,114.7829,114.8452,114.2754,114.5514,50023.0
2019-01-10 13:30:00,128.66,128.72,128.4,128.6,43493.0,114.5514,114.6048,114.3199,114.4979,43493.0
2019-01-10 14:00:00,128.58,129.09,128.58,128.9,41562.0,114.4801,114.9342,114.4801,114.7651,41562.0
2019-01-10 14:30:00,128.92,129.29,128.85,129.07,44783.0,114.7829,115.1123,114.7205,114.9164,44783.0
2019-01-10 15:00:00,129.08,129.31,128.91,129.29,49604.0,114.9253,115.1301,114.774,115.1123,49604.0
2019-01-10 15:30:00,129.3,129.63,129.18,129.54,189127.0,115.1212,115.415,115.0143,115.3349,189127.0
2019-01-11 09:30:00,129.0,129.5,128.58,129.1,62578.0,114.8541,115.2993,114.4801,114.9431,62578.0
2019-01-11 10:00:00,129.04,129.04,128.24,128.57,118606.0,114.8897,114.8897,114.1774,114.4712,118606.0
2019-01-11 10:30:00,128.54,128.99,128.41,128.79,63710.0,114.4445,114.8452,114.3288,114.6671,63710.0
2019-01-11 11:00:00,128.8,129.21,128.68,129.16,59246.0,114.676,115.0411,114.5692,114.9965,59246.0
2019-01-11 11:30:00,129.22,129.77,129.09,129.66,72247.0,115.05,115.5396,114.9342,115.4417,72247.0
2019-01-11 12:00:00,129.61,129.81,129.36,129.56,40547.0,115.3972,115.5753,115.1746,115.3527,40547.0
2019-01-11 12:30:00,129.59,129.94,129.53,129.91,30201.0,115.3794,115.691,115.326,115.6643,30201.0
2019-01-11 13:00:00,129.94,129.94,129.37,129.6,35197.0,115.691,115.691,115.1835,115.3883,35197.0
2019-01-11 13:30:00,129.56,129.75,129.55,129.69,40277.0,115.3527,115.5218,115.3438,115.4684,40277.0
2019-01-11 14:00:00,129.69,129.69,129.29,129.36,50981.0,115.4684,115.4684,115.1123,115.1746,50981.0
2019-01-11 14:30:00,129.38,129.62,129.18,129.32,65294.0,115.1924,115.4061,115.0143,115.139,65294.0
2019-01-11 15:00:00,129.32,129.37,129.14,129.18,50330.0,115.139,115.1835,114.9787,115.0143,50330.0
2019-01-11 15:30:00,129.21,129.53,129.18,129.49,147705.0,115.0411,115.326,115.0143,115.2904,147705.0
2019-01-14 09:30:00,129.1,129.99,128.66,129.43,60904.0,114.9431,115.7355,114.5514,115.2369,60904.0
2019-01-14 10:00:00,129.46,130.0,129.38,129.76,59146.0,115.2636,115.7444,115.1924,115.5307,59146.0
2019-01-14 10:30:00,129.78,129.89,129.47,129.74,59496.0,115.5486,115.6465,115.2725,115.5129,59496.0
2019-01-14 11:00:00,129.72,129.88,129.6,129.74,58188.0,115.4951,115.6376,115.3883,115.5129,58188.0
2019-01-14 11:30:00,129.69,130.24,129.63,130.05,47397.0,115.4684,115.9581,115.415,115.7889,47397.0
2019-01-14 12:00:00,130.02,130.72,129.96,130.63,51927.0,115.7622,116.3855,115.7088,116.3053,51927.0
2019-01-14 12:30:00,130.64,130.68,130.39,130.66,55128.0,116.3142,116.3499,116.0917,116.3321,55128.0
2019-01-14 13:00:00,130.64,131.0,130.58,130.85,81299.0,116.3142,116.6348,116.2608,116.5012,81299.0
2019-01-14 13:30:00,130.87,130.9,130.6,130.68,92088.0,116.519,116.5457,116.2786,116.3499,92088.0
2019-01-14 14:00:00,130.65,130.67,130.37,130.46,59281.0,116.3231,116.341,116.0739,116.154,59281.0
2019-01-14 14:30:00,130.45,130.8,130.42,130.74,84744.0,116.1451,116.4567,116.1184,116.4033,84744.0
2019-01-14 15:00:00,130.75,130.91,130.65,130.81,143651.0,116.4122,116.5546,116.3231,116.4656,143651.0
2019-01-14 15:30:00,130.82,130.95,130.57,130.82,361460.0,116.4745,116.5903,116.2519,116.4745,361460.0
2019-01-15 09:30:00,131.69,133.05,130.33,132.68,168607.0,117.2491,118.46,116.0382,118.1305,168607.0
2019-01-15 10:00:00,132.72,133.13,132.01,132.25,226846.0,118.1662,118.5312,117.534,117.7477,226846.0
2019-01-15 10:30:00,132.28,132.72,131.92,132.67,140370.0,117.7744,118.1662,117.4539,118.1216,140370.0
2019-01-15 11:00:00,132.65,132.81,132.18,132.39,89766.0,118.1038,118.2463,117.6854,117.8723,89766.0
2019-01-15 11:30:00,132.42,132.91,132.28,132.82,115775.0,117.8991,118.3353,117.7744,118.2552,115775.0
2019-01-15 12:00:00,132.84,132.93,132.3,132.3,51613.0,118.273,118.3531,117.7922,117.7922,51613.0
2019-01-15 12:30:00,132.34,132.44,132.22,132.36,89081.0,117.8278,117.9169,117.721,117.8456,89081.0
2019-01-15 13:00:00,132.38,132.39,132.0,132.32,61667.0,117.8634,117.8723,117.5251,117.81,61667.0
2019-01-15 13:30:00,132.31,132.41,132.22,132.31,98454.0,117.8011,117.8901,117.721,117.8011,98454.0
2019-01-15 14:00:00,132.31,132.46,132.05,132.05,127129.0,117.8011,117.9347,117.5696,117.5696,127129.0
2019-01-15 14:30:00,132.01,132.57,131.96,132.32,106277.0,117.534,118.0326,117.4895,117.81,106277.0
2019-01-15 15:00:00,132.3,132.64,132.26,132.38,113676.0,117.7922,118.0949,117.7566,117.8634,113676.0
2019-01-15 15:30:00,132.37,132.7,132.31,132.45,292511.0,117.8545,118.1483,117.8011,117.9258,292511.0
2019-01-16 09:30:00,133.48,133.69,132.23,132.34,105966.0,118.8428,119.0298,117.7299,117.8278,105966.0
2019-01-16 10:00:00,132.38,132.85,132.31,132.82,100035.0,117.8634,118.2819,117.8011,118.2552,100035.0
2019-01-16 10:30:00,132.85,132.99,132.66,132.71,93917.0,118.2819,118.4065,118.1127,118.1573,93917.0
2019-01-16 11:00:00,132.74,133.19,132.67,133.19,67206.0,118.184,118.5846,118.1216,118.5846,67206.0
2019-01-16 11:30:00,133.15,133.36,132.88,133.36,65409.0,118.549,118.736,118.3086,118.736,65409.0
2019-01-16 12:00:00,133.36,133.47,133.07,133.37,40567.0,118.736,118.8339,118.4778,118.7449,40567.0
2019-01-16 12:30:00,133.36,133.85,133.26,133.81,70992.0,118.736,119.1722,118.6469,119.1366,70992.0
2019-01-16 13:00:00,133.79,133.91,133.47,133.66,93924.0,119.1188,119.2257,118.8339,119.0031,93924.0
2019-01-16 13:30:00,133.63,133.7,133.33,133.59,81953.0,118.9764,119.0387,118.7093,118.9408,81953.0
2019-01-16 14:00:00,133.61,133.71,133.26,133.35,57496.0,118.9586,119.0476,118.6469,118.7271,57496.0
2019-01-16 14:30:00,133.32,133.42,133.04,133.06,55490.0,118.7004,118.7894,118.4511,118.4689,55490.0
2019-01-16 15:00:00,133.07,133.19,132.96,133.17,89914.0,118.4778,118.5846,118.3798,118.5668,89914.0
2019-01-16 15:30:00,133.19,133.24,132.94,132.96,271978.0,118.5846,118.6291,118.362,118.3798,271978.0
2019-01-17 09:30:00,133.02,133.67,132.74,133.07,150144.0,118.4333,119.012,118.184,118.4778,150144.0
2019-01-17 10:00:00,133.1,133.24,132.6,132.72,138309.0,118.5045,118.6291,118.0593,118.1662,138309.0
2019-01-17 10:30:00,132.73,133.2,132.69,133.03,50869.0,118.1751,118.5935,118.1394,118.4422,50869.0
2019-01-17 11:00:00,133.06,133.21,132.81,132.86,132857.0,118.4689,118.6024,118.2463,118.2908,132857.0
2019-01-17 11:30:00,132.85,133.11,132.77,132.94,52639.0,118.2819,118.5134,118.2107,118.362,52639.0
2019-01-17 12:00:00,132.92,133.03,132.79,132.92,35459.0,118.3442,118.4422,118.2285,118.3442,35459.0
2019-01-17 12:30:00,132.93,132.94,132.47,132.52,31508.0,118.3531,118.362,117.9436,117.9881,31508.0
2019-01-17 13:00:00,132.53,132.95,132.53,132.91,85148.0,117.997,118.3709,117.997,118.3353,85148.0
2019-01-17 13:30:00,132.88,132.93,132.52,132.65,43858.0,118.3086,118.3531,117.9881,118.1038,43858.0
2019-01-17 14:00:00,132.64,132.68,132.2,132.4,50671.0,118.0949,118.1305,117.7032,117.8812,50671.0
2019-01-17 14:30:00,132.39,133.21,132.25,132.76,214792.0,117.8723,118.6024,117.7477,118.2018,214792.0
2019-01-17 15:00:00,132.8,132.82,132.44,132.75,206114.0,118.2374,118.2552,117.9169,118.1929,206114.0
2019-01-17 15:30:00,132.76,132.97,132.7,132.87,389001.0,118.2018,118.3887,118.1483,118.2997,389001.0
2019-01-18 09:30:00,133.53,133.9,132.93,133.42,368951.0,118.8873,119.2168,118.3531,118.7894,368951.0
2019-01-18 10:00:00,133.49,133.71,133.16,133.26,168439.0,118.8517,119.0476,118.5579,118.6469,168439.0
2019-01-18 10:30:00,133.27,133.71,133.25,133.52,91510.0,118.6558,119.0476,118.638,118.8784,91510.0
2019-01-18 11:00:00,133.48,133.9,133.34,133.85,82367.0,118.8428,119.2168,118.7182,119.1722,82367.0
2019-01-18 11:30:00,133.82,133.88,133.56,133.75,59863.0,119.1455,119.199,118.914,119.0832,59863.0
2019-01-18 12:00:00,133.77,133.81,133.55,133.6,76023.0,119.101,119.1366,118.9051,118.9497,76023.0
2019-01-18 12:30:00,133.61,133.66,133.41,133.66,42452.0,118.9586,119.0031,118.7805,119.0031,42452.0
2019-01-18 13:00:00,133.65,133.77,133.5,133.58,113996.0,118.9942,119.101,118.8606,118.9318,113996.0
2019-01-18 13:30:00,133.59,133.78,133.42,133.73,83601.0,118.9408,119.1099,118.7894,119.0654,83601.0
2019-01-18 14:00:00,133.73,134.17,133.66,133.99,119010.0,119.0654,119.4572,119.0031,119.2969,119010.0
2019-01-18 14:30:00,133.97,134.21,133.86,134.1,60478.0,119.2791,119.4928,119.1811,119.3948,60478.0
2019-01-18 15:00:00,134.09,134.12,133.49,133.63,85110.0,119.3859,119.4126,118.8517,118.9764,85110.0
2019-01-18 15:30:00,133.64,133.76,133.33,133.59,339517.0,118.9853,119.0921,118.7093,118.9408,339517.0
2019-01-22 09:30:00,133.12,133.49,132.07,132.22,128250.0,118.5223,118.8517,117.5874,117.721,128250.0
2019-01-22 10:00:00,132.25,132.38,131.84,132.23,120510.0,117.7477,117.8634,117.3827,117.7299,120510.0
2019-01-22 10:30:00,132.22,132.24,131.79,131.98,61266.0,117.721,117.7388,117.3381,117.5073,61266.0
2019-01-22 11:00:00,132.0,132.07,131.89,131.94,79819.0,117.5251,117.5874,117.4272,117.4717,79819.0
2019-01-22 11:30:00,131.93,131.98,131.04,131.06,76348.0,117.4628,117.5073,116.6704,116.6882,76348.0
2019-01-22 12:00:00,131.05,131.28,130.78,130.94,183882.0,116.6793,116.8841,116.4389,116.5813,183882.0
2019-01-22 12:30:00,130.97,131.15,130.88,131.1,61868.0,116.6081,116.7683,116.5279,116.7238,61868.0
2019-01-22 13:00:00,131.08,131.13,130.65,131.12,118028.0,116.706,116.7505,116.3231,116.7416,118028.0
2019-01-22 13:30:00,131.07,131.4,131.02,131.25,89698.0,116.6971,116.9909,116.6526,116.8574,89698.0
2019-01-22 14:00:00,131.24,131.47,131.08,131.12,158685.0,116.8484,117.0532,116.706,116.7416,158685.0
2019-01-22 14:30:00,131.11,131.26,130.93,131.09,149250.0,116.7327,116.8663,116.5724,116.7149,149250.0
2019-01-22 15:00:00,131.11,131.19,130.84,131.15,153035.0,116.7327,116.8039,116.4923,116.7683,153035.0
2019-01-22 15:30:00,131.16,131.25,130.72,131.22,401767.0,116.7772,116.8574,116.3855,116.8306,401767.0
2019-01-23 09:30:00,131.18,131.95,131.01,131.67,63408.0,116.795,117.4806,116.6437,117.2313,63408.0
2019-01-23 10:00:00,131.72,132.36,131.54,131.83,62822.0,117.2758,117.8456,117.1156,117.3738,62822.0
2019-01-23 10:30:00,131.84,131.85,131.06,131.25,71558.0,117.3827,117.3916,116.6882,116.8574,71558.0
2019-01-23 11:00:00,131.25,131.58,131.04,131.21,69196.0,116.8574,117.1512,116.6704,116.8217,69196.0
2019-01-23 11:30:00,131.22,131.25,130.46,130.58,50285.0,116.8306,116.8574,116.154,116.2608,50285.0
2019-01-23 12:00:00,130.57,130.98,130.17,130.94,48421.0,116.2519,116.617,115.8958,116.5813,48421.0
2019-01-23 12:30:00,130.96,131.47,130.91,131.44,51480.0,116.5992,117.0532,116.5546,117.0265,51480.0
2019-01-23 13:00:00,131.47,131.66,131.34,131.53,32431.0,117.0532,117.2224,116.9375,117.1066,32431.0
2019-01-23 13:30:00,131.51,131.75,131.5,131.67,34676.0,117.0888,117.3025,117.0799,117.2313,34676.0
2019-01-23 14:00:00,131.63,132.09,131.63,132.02,33020.0,117.1957,117.6052,117.1957,117.5429,33020.0
2019-01-23 14:30:00,132.04,132.05,131.57,131.78,36601.0,117.5607,117.5696,117.1423,117.3292,36601.0
2019-01-23 15:00:00,131.73,132.21,131.72,132.16,53093.0,117.2847,117.7121,117.2758,117.6676,53093.0
2019-01-23 15:30:00,132.16,132.21,131.94,132.07,170034.0,117.6676,117.7121,117.4717,117.5874,170034.0
2019-01-24 09:30:00,131.68,132.42,131.3,132.31,72481.0,117.2402,117.8991,116.9019,117.8011,72481.0
2019-01-24 10:00:00,132.28,132.67,132.06,132.63,57261.0,117.7744,118.1216,117.5785,118.086,57261.0
2019-01-24 10:30:00,132.64,132.73,131.93,132.16,50757.0,118.0949,118.1751,117.4628,117.6676,50757.0
2019-01-24 11:00:00,132.16,132.67,132.08,132.08,93486.0,117.6676,118.1216,117.5963,117.5963,93486.0
2019-01-24 11:30:00,132.03,132.37,131.87,132.35,45509.0,117.5518,117.8545,117.4094,117.8367,45509.0
2019-01-24 12:00:00,132.32,132.34,131.74,131.76,31358.0,117.81,117.8278,117.2936,117.3114,31358.0
2019-01-24 12:30:00,131.75,131.75,131.19,131.39,52316.0,117.3025,117.3025,116.8039,116.982,52316.0
2019-01-24 13:00:00,131.4,131.51,130.86,131.09,54700.0,116.9909,117.0888,116.5101,116.7149,54700.0
2019-01-24 13:30:00,131.05,131.42,130.89,131.41,47083.0,116.6793,117.0087,116.5368,116.9998,47083.0
2019-01-24 14:00:00,131.39,131.74,131.32,131.57,37947.0,116.982,117.2936,116.9197,117.1423,37947.0
2019-01-24 14:30:00,131.57,131.95,131.53,131.84,54199.0,117.1423,117.4806,117.1066,117.3827,54199.0
2019-01-24 15:00:00,131.84,132.18,131.79,132.11,73198.0,117.3827,117.6854,117.3381,117.623,73198.0
2019-01-24 15:30:00,132.11,132.51,131.91,132.41,226000.0,117.623,117.9792,117.445,117.8901,226000.0
2019-01-25 09:30:00,133.11,133.79,132.4,133.34,70652.0,118.5134,119.1188,117.8812,118.7182,70652.0
2019-01-25 10:00:00,133.34,133.62,133.07,133.54,79078.0,118.7182,118.9675,118.4778,118.8962,79078.0
2019-01-25 10:30:00,133.5,133.88,133.29,133.84,47191.0,118.8606,119.199,118.6737,119.1633,47191.0
2019-01-25 11:00:00,133.92,133.92,133.47,133.55,58616.0,119.2346,119.2346,118.8339,118.9051,58616.0
2019-01-25 11:30:00,133.51,133.71,133.48,133.65,26079.0,118.8695,119.0476,118.8428,118.9942,26079.0
2019-01-25 12:00:00,133.68,134.43,133.59,134.34,55405.0,119.0209,119.6886,118.9408,119.6085,55405.0
2019-01-25 12:30:00,134.32,134.42,133.87,134.24,87713.0,119.5907,119.6797,119.19,119.5195,87713.0
2019-01-25 13:00:00,134.22,134.38,133.76,133.82,84976.0,119.5017,119.6441,119.0921,119.1455,84976.0
2019-01-25 13:30:00,133.79,133.83,133.19,133.36,34543.0,119.1188,119.1544,118.5846,118.736,34543.0
2019-01-25 14:00:00,133.36,133.49,132.9,132.92,39945.0,118.736,118.8517,118.3264,118.3442,39945.0
2019-01-25 14:30:00,132.97,133.12,132.75,132.9,44802.0,118.3887,118.5223,118.1929,118.3264,44802.0
2019-01-25 15:00:00,132.92,132.92,132.2,132.27,83844.0,118.3442,118.3442,117.7032,117.7655,83844.0
2019-01-25 15:30:00,132.28,132.32,132.0,132.28,297166.0,117.7744,117.81,117.5251,117.7744,297166.0
2019-01-28 09:30:00,131.71,132.5,131.39,131.86,39518.0,117.2669,117.9703,116.982,117.4005,39518.0
2019-01-28 10:00:00,131.78,131.96,131.34,131.49,50459.0,117.3292,117.4895,116.9375,117.071,50459.0
2019-01-28 10:30:00,131.53,131.79,131.17,131.17,163960.0,117.1066,117.3381,116.7861,116.7861,163960.0
2019-01-28 11:00:00,131.21,131.52,131.0,131.31,43952.0,116.8217,117.0977,116.6348,116.9108,43952.0
2019-01-28 11:30:00,131.34,131.36,130.72,130.79,59708.0,116.9375,116.9553,116.3855,116.4478,59708.0
2019-01-28 12:00:00,130.76,131.29,130.75,131.24,60091.0,116.4211,116.893,116.4122,116.8484,60091.0
2019-01-28 12:30:00,131.29,131.51,131.09,131.09,42340.0,116.893,117.0888,116.7149,116.7149,42340.0
2019-01-28 13:00:00,131.09,131.38,131.02,131.23,34708.0,116.7149,116.9731,116.6526,116.8395,34708.0
2019-01-28 13:30:00,131.17,131.6,131.16,131.54,107990.0,116.7861,117.169,116.7772,117.1156,107990.0
2019-01-28 14:00:00,131.54,131.55,131.3,131.5,72609.0,117.1156,117.1245,116.9019,117.0799,72609.0
2019-01-28 14:30:00,131.49,131.95,131.47,131.88,64484.0,117.071,117.4806,117.0532,117.4183,64484.0
2019-01-28 15:00:00,131.83,132.02,131.71,131.96,59233.0,117.3738,117.5429,117.2669,117.4895,59233.0
2019-01-28 15:30:00,131.94,132.0,131.64,131.95,136399.0,117.4717,117.5251,117.2046,117.4806,136399.0
2019-01-29 09:30:00,131.63,132.1,131.53,131.75,56308.0,117.1957,117.6141,117.1066,117.3025,56308.0
2019-01-29 10:00:00,131.66,131.73,130.75,131.18,54940.0,117.2224,117.2847,116.4122,116.795,54940.0
2019-01-29 10:30:00,131.28,131.36,130.76,130.8,39723.0,116.8841,116.9553,116.4211,116.4567,39723.0
2019-01-29 11:00:00,130.77,131.11,130.71,130.93,68314.0,116.43,116.7327,116.3766,116.5724,68314.0
2019-01-29 11:30:00,131.01,131.33,130.92,131.27,47911.0,116.6437,116.9286,116.5635,116.8752,47911.0
2019-01-29 12:00:00,131.29,131.72,131.28,131.53,26121.0,116.893,117.2758,116.8841,117.1066,26121.0
2019-01-29 12:30:00,131.51,131.64,131.41,131.5,24205.0,117.0888,117.2046,116.9998,117.0799,24205.0
2019-01-29 13:00:00,131.49,131.76,131.44,131.6,24604.0,117.071,117.3114,117.0265,117.169,24604.0
2019-01-29 13:30:00,131.62,131.89,131.56,131.88,30708.0,117.1868,117.4272,117.1334,117.4183,30708.0
2019-01-29 14:00:00,131.87,131.87,131.52,131.64,33027.0,117.4094,117.4094,117.0977,117.2046,33027.0
2019-01-29 14:30:00,131.6,131.64,131.21,131.25,48221.0,117.169,117.2046,116.8217,116.8574,48221.0
2019-01-29 15:00:00,131.25,131.53,131.16,131.53,61118.0,116.8574,117.1066,116.7772,117.1066,61118.0
2019-01-29 15:30:00,131.53,131.62,131.34,131.43,191226.0,117.1066,117.1868,116.9375,117.0176,191226.0
2019-01-30 09:30:00,131.6,131.69,130.92,130.94,55907.0,117.169,117.2491,116.5635,116.5813,55907.0
2019-01-30 10:00:00,131.01,131.53,130.86,131.34,43756.0,116.6437,117.1066,116.5101,116.9375,43756.0
2019-01-30 10:30:00,131.21,131.46,131.05,131.24,32155.0,116.8217,117.0443,116.6793,116.8484,32155.0
2019-01-30 11:00:00,131.29,132.07,131.25,132.02,44341.0,116.893,117.5874,116.8574,117.5429,44341.0
2019-01-30 11:30:00,132.05,132.08,131.79,131.97,85132.0,117.5696,117.5963,117.3381,117.4984,85132.0
2019-01-30 12:00:00,131.94,132.27,131.94,132.09,26979.0,117.4717,117.7655,117.4717,117.6052,26979.0
2019-01-30 12:30:00,132.12,132.17,131.99,132.03,33525.0,117.632,117.6765,117.5162,117.5518,33525.0
2019-01-30 13:00:00,132.06,132.18,131.74,131.86,32322.0,117.5785,117.6854,117.2936,117.4005,32322.0
2019-01-30 13:30:00,131.86,132.04,131.79,131.92,32421.0,117.4005,117.5607,117.3381,117.4539,32421.0
2019-01-30 14:00:00,131.88,133.01,131.86,132.84,86583.0,117.4183,118.4244,117.4005,118.273,86583.0
2019-01-30 14:30:00,132.8,132.96,132.43,132.95,38866.0,118.2374,118.3798,117.908,118.3709,38866.0
2019-01-30 15:00:00,132.92,133.04,132.54,132.54,144115.0,118.3442,118.4511,118.0059,118.0059,144115.0
2019-01-30 15:30:00,132.53,132.8,132.27,132.8,184909.0,117.997,118.2374,117.7655,118.2374,184909.0
2019-01-31 09:30:00,132.34,132.54,131.7,132.05,62538.0,117.8278,118.0059,117.258,117.5696,62538.0
2019-01-31 10:00:00,132.17,132.4,131.94,132.37,60410.0,117.6765,117.8812,117.4717,117.8545,60410.0
2019-01-31 10:30:00,132.34,132.6,131.81,132.04,65301.0,117.8278,118.0593,117.3559,117.5607,65301.0
2019-01-31 11:00:00,132.04,132.21,131.95,132.12,60213.0,117.5607,117.7121,117.4806,117.632,60213.0
2019-01-31 11:30:00,132.08,132.35,132.04,132.22,42489.0,117.5963,117.8367,117.5607,117.721,42489.0
2019-01-31 12:00:00,132.24,132.25,131.71,131.75,62101.0,117.7388,117.7477,117.2669,117.3025,62101.0
2019-01-31 12:30:00,131.76,131.98,131.49,131.55,101843.0,117.3114,117.5073,117.071,117.1245,101843.0
2019-01-31 13:00:00,131.55,131.75,131.52,131.6,67912.0,117.1245,117.3025,117.0977,117.169,67912.0
2019-01-31 13:30:00,131.6,132.02,131.59,132.02,89781.0,117.169,117.5429,117.1601,117.5429,89781.0
2019-01-31 14:00:00,132.0,132.24,131.97,132.16,58012.0,117.5251,117.7388,117.4984,117.6676,58012.0
2019-01-31 14:30:00,132.16,132.45,132.02,132.41,49088.0,117.6676,117.9258,117.5429,117.8901,49088.0
2019-01-31 15:00:00,132.37,132.45,132.05,132.45,82140.0,117.8545,117.9258,117.5696,117.9258,82140.0
2019-01-31 15:30:00,132.46,133.27,132.44,133.01,263315.0,117.9347,118.6558,117.9169,118.4244,263315.0
2019-02-01 09:30:00,133.2,133.64,132.67,132.67,78111.0,118.5935,118.9853,118.1216,118.1216,78111.0
2019-02-01 10:00:00,132.77,133.8,132.76,133.62,73509.0,118.2107,119.1277,118.2018,118.9675,73509.0
2019-02-01 10:30:00,133.68,133.76,132.95,133.12,62555.0,119.0209,119.0921,118.3709,118.5223,62555.0
2019-02-01 11:00:00,133.08,133.48,132.89,133.42,72291.0,118.4867,118.8428,118.3175,118.7894,72291.0
2019-02-01 11:30:00,133.45,133.66,133.22,133.6,36760.0,118.8161,119.0031,118.6113,118.9497,36760.0
2019-02-01 12:00:00,133.63,133.63,133.01,133.03,44828.0,118.9764,118.9764,118.4244,118.4422,44828.0
2019-02-01 12:30:00,133.03,133.46,132.97,133.31,36160.0,118.4422,118.825,118.3887,118.6915,36160.0
2019-02-01 13:00:00,133.28,133.33,133.02,133.26,36394.0,118.6647,118.7093,118.4333,118.6469,36394.0
2019-02-01 13:30:00,133.27,133.3,133.01,133.06,53188.0,118.6558,118.6826,118.4244,118.4689,53188.0
2019-02-01 14:00:00,133.09,133.09,132.52,132.64,62966.0,118.4956,118.4956,117.9881,118.0949,62966.0
2019-02-01 14:30:00,132.69,133.26,132.69,132.96,67429.0,118.1394,118.6469,118.1394,118.3798,67429.0
2019-02-01 15:00:00,132.93,133.1,132.75,133.1,56127.0,118.3531,118.5045,118.1929,118.5045,56127.0
2019-02-01 15:30:00,133.14,133.63,133.13,133.55,190514.0,118.5401,118.9764,118.5312,118.9051,190514.0
2019-02-04 09:30:00,133.17,133.63,133.01,133.25,71672.0,118.5668,118.9764,118.4244,118.638,71672.0
2019-02-04 10:00:00,133.25,133.39,132.63,132.63,123920.0,118.638,118.7627,118.086,118.086,123920.0
2019-02-04 10:30:00,132.68,132.79,132.53,132.78,40866.0,118.1305,118.2285,117.997,118.2196,40866.0
2019-02-04 11:00:00,132.75,133.28,132.73,133.28,86897.0,118.1929,118.6647,118.1751,118.6647,86897.0
2019-02-04 11:30:00,133.27,133.58,133.24,133.58,74009.0,118.6558,118.9318,118.6291,118.9318,74009.0
2019-02-04 12:00:00,133.59,133.8,133.45,133.5,65538.0,118.9408,119.1277,118.8161,118.8606,65538.0
2019-02-04 12:30:00,133.46,133.63,133.19,133.26,39438.0,118.825,118.9764,118.5846,118.6469,39438.0
2019-02-04 13:00:00,133.28,133.43,133.26,133.38,57668.0,118.6647,118.7983,118.6469,118.7538,57668.0
2019-02-04 13:30:00,133.38,133.62,133.29,133.52,56372.0,118.7538,118.9675,118.6737,118.8784,56372.0
2019-02-04 14:00:00,133.48,133.52,133.28,133.43,49523.0,118.8428,118.8784,118.6647,118.7983,49523.0
2019-02-04 14:30:00,133.44,133.46,133.2,133.32,52564.0,118.8072,118.825,118.5935,118.7004,52564.0
2019-02-04 15:00:00,133.31,133.54,133.23,133.46,84133.0,118.6915,118.8962,118.6202,118.825,84133.0
2019-02-04 15:30:00,133.45,133.94,133.31,133.91,249000.0,118.8161,119.2524,118.6915,119.2257,249000.0
2019-02-05 09:30:00,134.0,134.49,132.9,133.12,90586.0,119.3058,119.7421,118.3264,118.5223,90586.0
2019-02-05 10:00:00,133.12,133.36,133.05,133.33,84643.0,118.5223,118.736,118.46,118.7093,84643.0
2019-02-05 10:30:00,133.34,133.95,133.22,133.88,97174.0,118.7182,119.2613,118.6113,119.199,97174.0
2019-02-05 11:00:00,133.93,134.08,133.59,133.62,136714.0,119.2435,119.377,118.9408,118.9675,136714.0
2019-02-05 11:30:00,133.62,133.72,133.4,133.57,77752.0,118.9675,119.0565,118.7716,118.9229,77752.0
2019-02-05 12:00:00,133.56,133.9,133.42,133.47,95129.0,118.914,119.2168,118.7894,118.8339,95129.0
2019-02-05 12:30:00,133.5,133.73,133.43,133.53,62047.0,118.8606,119.0654,118.7983,118.8873,62047.0
2019-02-05 13:00:00,133.51,133.63,133.24,133.58,56814.0,118.8695,118.9764,118.6291,118.9318,56814.0
2019-02-05 13:30:00,133.59,133.83,133.46,133.77,59163.0,118.9408,119.1544,118.825,119.101,59163.0
2019-02-05 14:00:00,133.77,133.95,133.72,133.78,45751.0,119.101,119.2613,119.0565,119.1099,45751.0
2019-02-05 14:30:00,133.75,134.36,133.7,134.24,90521.0,119.0832,119.6263,119.0387,119.5195,90521.0
2019-02-05 15:00:00,134.25,134.36,134.03,134.31,114480.0,119.5284,119.6263,119.3325,119.5818,114480.0
2019-02-05 15:30:00,134.31,134.47,134.19,134.46,263825.0,119.5818,119.7243,119.475,119.7154,263825.0
2019-02-06 09:30:00,131.5,132.0,129.64,129.93,473259.0,117.0799,117.5251,115.4239,115.6821,473259.0
2019-02-06 10:00:00,129.98,131.24,129.85,130.56,237020.0,115.7266,116.8484,115.6109,116.243,237020.0
2019-02-06 10:30:00,130.57,131.33,130.34,130.63,211058.0,116.2519,116.9286,116.0471,116.3053,211058.0
2019-02-06 11:00:00,130.64,130.76,130.1,130.67,174050.0,116.3142,116.4211,115.8335,116.341,174050.0
2019-02-06 11:30:00,130.66,130.91,130.12,130.45,353533.0,116.3321,116.5546,115.8513,116.1451,353533.0
2019-02-06 12:00:00,130.47,130.84,130.1,130.68,191286.0,116.1629,116.4923,115.8335,116.3499,191286.0
2019-02-06 12:30:00,130.63,130.97,130.21,130.3,179078.0,116.3053,116.6081,115.9314,116.0115,179078.0
2019-02-06 13:00:00,130.31,130.72,130.23,130.52,141712.0,116.0204,116.3855,115.9492,116.2074,141712.0
2019-02-06 13:30:00,130.52,130.74,130.44,130.57,126295.0,116.2074,116.4033,116.1362,116.2519,126295.0
2019-02-06 14:00:00,130.56,130.56,129.57,129.64,142301.0,116.243,116.243,115.3616,115.4239,142301.0
2019-02-06 14:30:00,129.69,130.07,129.59,130.06,160367.0,115.4684,115.8068,115.3794,115.7978,160367.0
2019-02-06 15:00:00,130.06,130.07,129.64,129.84,134055.0,115.7978,115.8068,115.4239,115.602,134055.0
2019-02-06 15:30:00,129.84,130.12,129.73,129.88,478514.0,115.602,115.8513,115.504,115.6376,478514.0
2019-02-07 09:30:00,129.93,130.63,129.36,130.46,166863.0,115.6821,116.3053,115.1746,116.154,166863.0
2019-02-07 10:00:00,130.48,130.92,129.75,130.72,127232.0,116.1718,116.5635,115.5218,116.3855,127232.0
2019-02-07 10:30:00,130.75,130.86,130.03,130.03,98448.0,116.4122,116.5101,115.7711,115.7711,98448.0
2019-02-07 11:00:00,130.15,130.78,130.01,130.12,152049.0,115.878,116.4389,115.7533,115.8513,152049.0
2019-02-07 11:30:00,130.12,130.4,129.87,130.11,72992.0,115.8513,116.1006,115.6287,115.8424,72992.0
2019-02-07 12:00:00,130.09,130.54,130.05,130.28,42758.0,115.8246,116.2252,115.7889,115.9937,42758.0
2019-02-07 12:30:00,130.28,130.33,129.69,129.83,55341.0,115.9937,116.0382,115.4684,115.5931,55341.0
2019-02-07 13:00:00,129.85,130.64,129.84,130.53,91032.0,115.6109,116.3142,115.602,116.2163,91032.0
2019-02-07 13:30:00,130.56,131.17,130.55,130.91,78640.0,116.243,116.7861,116.2341,116.5546,78640.0
2019-02-07 14:00:00,130.89,130.91,130.44,130.87,98184.0,116.5368,116.5546,116.1362,116.519,98184.0
2019-02-07 14:30:00,130.86,130.88,129.99,130.16,96173.0,116.5101,116.5279,115.7355,115.8869,96173.0
2019-02-07 15:00:00,130.16,130.38,129.86,130.38,156366.0,115.8869,116.0828,115.6198,116.0828,156366.0
2019-02-07 15:30:00,130.36,130.71,130.05,130.64,280490.0,116.0649,116.3766,115.7889,116.3142,280490.0
2019-02-08 09:30:00,130.12,130.46,129.9,130.21,76335.0,115.8513,116.154,115.6554,115.9314,76335.0
2019-02-08 10:00:00,130.12,130.21,129.74,129.81,79119.0,115.8513,115.9314,115.5129,115.5753,79119.0
2019-02-08 10:30:00,129.78,129.9,128.7,128.73,120175.0,115.5486,115.6554,114.587,114.6137,120175.0
2019-02-08 11:00:00,128.72,129.32,128.58,129.18,71685.0,114.6048,115.139,114.4801,115.0143,71685.0
2019-02-08 11:30:00,129.19,129.69,129.06,129.65,76643.0,115.0232,115.4684,114.9075,115.4328,76643.0
2019-02-08 12:00:00,129.66,129.73,129.4,129.63,82616.0,115.4417,115.504,115.2102,115.415,82616.0
2019-02-08 12:30:00,129.64,129.91,129.62,129.74,64723.0,115.4239,115.6643,115.4061,115.5129,64723.0
2019-02-08 13:00:00,129.75,129.86,129.57,129.57,76422.0,115.5218,115.6198,115.3616,115.3616,76422.0
2019-02-08 13:30:00,129.56,129.78,129.53,129.75,54516.0,115.3527,115.5486,115.326,115.5218,54516.0
2019-02-08 14:00:00,129.71,130.14,129.62,130.12,78727.0,115.4862,115.8691,115.4061,115.8513,78727.0
2019-02-08 14:30:00,130.09,130.16,129.74,129.83,82521.0,115.8246,115.8869,115.5129,115.5931,82521.0
2019-02-08 15:00:00,129.82,129.99,129.6,129.94,100989.0,115.5842,115.7355,115.3883,115.691,100989.0
2019-02-08 15:30:00,129.95,130.33,129.74,130.33,222646.0,115.6999,116.0382,115.5129,116.0382,222646.0
2019-02-11 09:30:00,130.75,130.94,130.06,130.15,43090.0,116.4122,116.5813,115.7978,115.878,43090.0
2019-02-11 10:00:00,130.2,130.29,129.72,129.89,43724.0,115.9225,116.0026,115.4951,115.6465,43724.0
2019-02-11 10:30:00,129.89,130.3,129.71,129.75,69584.0,115.6465,116.0115,115.4862,115.5218,69584.0
2019-02-11 11:00:00,129.72,129.89,129.55,129.77,66188.0,115.4951,115.6465,115.3438,115.5396,66188.0
2019-02-11 11:30:00,129.77,130.0,129.7,129.86,51779.0,115.5396,115.7444,115.4773,115.6198,51779.0
2019-02-11 12:00:00,129.9,129.95,129.39,129.58,77993.0,115.6554,115.6999,115.2013,115.3705,77993.0
2019-02-11 12:30:00,129.6,129.69,129.45,129.58,72335.0,115.3883,115.4684,115.2547,115.3705,72335.0
2019-02-11 13:00:00,129.58,129.59,129.32,129.4,38352.0,115.3705,115.3794,115.139,115.2102,38352.0
2019-02-11 13:30:00,129.42,129.69,129.36,129.68,36074.0,115.228,115.4684,115.1746,115.4595,36074.0
2019-02-11 14:00:00,129.66,129.76,129.52,129.73,43440.0,115.4417,115.5307,115.3171,115.504,43440.0
2019-02-11 14:30:00,129.74,129.95,129.66,129.95,44910.0,115.5129,115.6999,115.4417,115.6999,44910.0
2019-02-11 15:00:00,129.96,130.2,129.93,130.19,89947.0,115.7088,115.9225,115.6821,115.9136,89947.0
2019-02-11 15:30:00,130.19,130.68,130.08,130.58,219470.0,115.9136,116.3499,115.8157,116.2608,219470.0
2019-02-12 09:30:00,131.27,131.55,130.86,131.1,67249.0,116.8752,117.1245,116.5101,116.7238,67249.0
2019-02-12 10:00:00,131.14,131.39,130.9,131.14,57073.0,116.7594,116.982,116.5457,116.7594,57073.0
2019-02-12 10:30:00,131.12,131.18,130.57,130.86,61330.0,116.7416,116.795,116.2519,116.5101,61330.0
2019-02-12 11:00:00,130.87,131.32,130.84,131.3,67848.0,116.519,116.9197,116.4923,116.9019,67848.0
2019-02-12 11:30:00,131.33,131.69,131.29,131.61,55384.0,116.9286,117.2491,116.893,117.1779,55384.0
2019-02-12 12:00:00,131.62,131.66,131.47,131.65,49376.0,117.1868,117.2224,117.0532,117.2135,49376.0
2019-02-12 12:30:00,131.66,131.87,131.64,131.81,45145.0,117.2224,117.4094,117.2046,117.3559,45145.0
2019-02-12 13:00:00,131.84,132.33,131.84,132.3,62481.0,117.3827,117.8189,117.3827,117.7922,62481.0
2019-02-12 13:30:00,132.3,132.57,132.24,132.33,45426.0,117.7922,118.0326,117.7388,117.8189,45426.0
2019-02-12 14:00:00,132.32,132.33,132.02,132.03,41437.0,117.81,117.8189,117.5429,117.5518,41437.0
2019-02-12 14:30:00,132.02,132.19,132.0,132.15,36010.0,117.5429,117.6943,117.5251,117.6587,36010.0
2019-02-12 15:00:00,132.15,132.37,132.12,132.27,71849.0,117.6587,117.8545,117.632,117.7655,71849.0
2019-02-12 15:30:00,132.26,132.32,131.97,132.22,207294.0,117.7566,117.81,117.4984,117.721,207294.0
2019-02-13 09:30:00,132.45,133.66,132.45,133.25,80971.0,117.9258,119.0031,117.9258,118.638,80971.0
2019-02-13 10:00:00,133.24,133.61,133.16,133.3,136255.0,118.6291,118.9586,118.5579,118.6826,136255.0
2019-02-13 10:30:00,133.32,133.4,133.02,133.08,52807.0,118.7004,118.7716,118.4333,118.4867,52807.0
2019-02-13 11:00:00,133.09,133.14,132.58,132.63,44684.0,118.4956,118.5401,118.0415,118.086,44684.0
2019-02-13 11:30:00,132.63,132.99,132.52,132.88,61447.0,118.086,118.4065,117.9881,118.3086,61447.0
2019-02-13 12:00:00,132.89,132.9,132.5,132.57,70809.0,118.3175,118.3264,117.9703,118.0326,70809.0
2019-02-13 12:30:00,132.56,132.75,132.49,132.7,28825.0,118.0237,118.1929,117.9614,118.1483,28825.0
2019-02-13 13:00:00,132.68,132.93,132.62,132.87,53184.0,118.1305,118.3531,118.0771,118.2997,53184.0
2019-02-13 13:30:00,132.87,132.88,132.53,132.57,38377.0,118.2997,118.3086,117.997,118.0326,38377.0
2019-02-13 14:00:00,132.59,132.77,132.45,132.7,40428.0,118.0504,118.2107,117.9258,118.1483,40428.0
2019-02-13 14:30:00,132.73,132.75,132.6,132.66,44868.0,118.1751,118.1929,118.0593,118.1127,44868.0
2019-02-13 15:00:00,132.66,132.8,132.52,132.79,74680.0,118.1127,118.2374,117.9881,118.2285,74680.0
2019-02-13 15:30:00,132.8,132.93,132.48,132.5,177698.0,118.2374,118.3531,117.9525,117.9703,177698.0
2019-02-14 09:30:00,131.69,131.69,129.89,130.42,147710.0,117.2491,117.2491,115.6465,116.1184,147710.0
2019-02-14 10:00:00,130.34,130.76,130.24,130.59,93152.0,116.0471,116.4211,115.9581,116.2697,93152.0
2019-02-14 10:30:00,130.59,130.68,129.92,130.26,117763.0,116.2697,116.3499,115.6732,115.9759,117763.0
2019-02-14 11:00:00,130.25,130.43,130.02,130.35,184676.0,115.967,116.1273,115.7622,116.056,184676.0
2019-02-14 11:30:00,130.36,130.61,130.12,130.54,56660.0,116.0649,116.2875,115.8513,116.2252,56660.0
2019-02-14 12:00:00,130.56,131.13,130.51,131.02,60201.0,116.243,116.7505,116.1985,116.6526,60201.0
2019-02-14 12:30:00,131.03,131.21,130.97,131.02,56846.0,116.6615,116.8217,116.6081,116.6526,56846.0
2019-02-14 13:00:00,131.02,131.21,130.96,131.16,49167.0,116.6526,116.8217,116.5992,116.7772,49167.0
2019-02-14 13:30:00,131.16,131.25,131.01,131.12,61375.0,116.7772,116.8574,116.6437,116.7416,61375.0
2019-02-14 14:00:00,131.12,131.44,131.03,131.43,60671.0,116.7416,117.0265,116.6615,117.0176,60671.0
2019-02-14 14:30:00,131.43,131.45,131.07,131.19,65517.0,117.0176,117.0354,116.6971,116.8039,65517.0
2019-02-14 15:00:00,131.21,131.66,131.16,131.29,121527.0,116.8217,117.2224,116.7772,116.893,121527.0
2019-02-14 15:30:00,131.29,131.53,130.69,130.71,219052.0,116.893,117.1066,116.3588,116.3766,219052.0
2019-02-15 09:30:00,131.9,132.74,131.9,132.42,171325.0,117.4361,118.184,117.4361,117.8991,171325.0
2019-02-15 10:00:00,132.41,132.49,132.06,132.28,45511.0,117.8901,117.9614,117.5785,117.7744,45511.0
2019-02-15 10:30:00,132.31,132.42,132.08,132.35,49706.0,117.8011,117.8991,117.5963,117.8367,49706.0
2019-02-15 11:00:00,132.38,132.58,132.17,132.35,59248.0,117.8634,118.0415,117.6765,117.8367,59248.0
2019-02-15 11:30:00,132.35,132.43,132.21,132.41,39308.0,117.8367,117.908,117.7121,117.8901,39308.0
2019-02-15 12:00:00,132.47,132.64,132.34,132.45,28462.0,117.9436,118.0949,117.8278,117.9258,28462.0
2019-02-15 12:30:00,132.46,132.58,132.27,132.3,33851.0,117.9347,118.0415,117.7655,117.7922,33851.0
2019-02-15 13:00:00,132.31,132.35,132.03,132.03,31424.0,117.8011,117.8367,117.5518,117.5518,31424.0
2019-02-15 13:30:00,132.04,132.35,131.99,132.24,36294.0,117.5607,117.8367,117.5162,117.7388,36294.0
2019-02-15 14:00:00,132.23,132.6,132.22,132.57,49533.0,117.7299,118.0593,117.721,118.0326,49533.0
2019-02-15 14:30:00,132.6,132.88,132.56,132.86,36388.0,118.0593,118.3086,118.0237,118.2908,36388.0
2019-02-15 15:00:00,132.86,132.86,132.61,132.81,46796.0,118.2908,118.2908,118.0682,118.2463,46796.0
2019-02-15 15:30:00,132.81,133.24,132.74,133.21,178618.0,118.2463,118.6291,118.184,118.6024,178618.0
2019-02-19 09:30:00,132.94,133.21,132.41,133.2,80670.0,118.362,118.6024,117.8901,118.5935,80670.0
2019-02-19 10:00:00,133.2,133.7,132.97,133.7,42863.0,118.5935,119.0387,118.3887,119.0387,42863.0
2019-02-19 10:30:00,133.66,133.68,133.34,133.36,38360.0,119.0031,119.0209,118.7182,118.736,38360.0
2019-02-19 11:00:00,133.37,133.52,133.24,133.46,45326.0,118.7449,118.8784,118.6291,118.825,45326.0
2019-02-19 11:30:00,133.49,133.95,133.46,133.94,28341.0,118.8517,119.2613,118.825,119.2524,28341.0
2019-02-19 12:00:00,133.94,133.96,133.72,133.77,32540.0,119.2524,119.2702,119.0565,119.101,32540.0
2019-02-19 12:30:00,133.77,133.97,133.7,133.74,50282.0,119.101,119.2791,119.0387,119.0743,50282.0
2019-02-19 13:00:00,133.71,133.81,133.55,133.78,42366.0,119.0476,119.1366,118.9051,119.1099,42366.0
2019-02-19 13:30:00,133.76,133.82,133.62,133.77,23040.0,119.0921,119.1455,118.9675,119.101,23040.0
2019-02-19 14:00:00,133.77,133.87,133.68,133.84,27727.0,119.101,119.19,119.0209,119.1633,27727.0
2019-02-19 14:30:00,133.84,134.0,133.8,133.88,54904.0,119.1633,119.3058,119.1277,119.199,54904.0
2019-02-19 15:00:00,133.9,133.96,133.78,133.84,46327.0,119.2168,119.2702,119.1099,119.1633,46327.0
2019-02-19 15:30:00,133.83,134.07,133.74,133.76,133009.0,119.1544,119.3681,119.0743,119.0921,133009.0
2019-02-20 09:30:00,133.99,133.99,133.19,133.59,60537.0,119.2969,119.2969,118.5846,118.9408,60537.0
2019-02-20 10:00:00,133.55,133.56,133.25,133.34,39477.0,118.9051,118.914,118.638,118.7182,39477.0
2019-02-20 10:30:00,133.35,133.52,133.31,133.47,54118.0,118.7271,118.8784,118.6915,118.8339,54118.0
2019-02-20 11:00:00,133.52,133.87,133.52,133.74,24134.0,118.8784,119.19,118.8784,119.0743,24134.0
2019-02-20 11:30:00,133.78,134.04,133.64,133.8,19649.0,119.1099,119.3414,118.9853,119.1277,19649.0
2019-02-20 12:00:00,133.82,134.06,133.77,134.0,17726.0,119.1455,119.3592,119.101,119.3058,17726.0
2019-02-20 12:30:00,134.03,134.33,134.03,134.26,30204.0,119.3325,119.5996,119.3325,119.5373,30204.0
2019-02-20 13:00:00,134.28,134.38,134.23,134.33,21117.0,119.5551,119.6441,119.5106,119.5996,21117.0
2019-02-20 13:30:00,134.32,134.68,134.28,134.53,38946.0,119.5907,119.9112,119.5551,119.7777,38946.0
2019-02-20 14:00:00,134.53,134.75,134.06,134.36,52720.0,119.7777,119.9735,119.3592,119.6263,52720.0
2019-02-20 14:30:00,134.36,134.73,134.36,134.66,45132.0,119.6263,119.9557,119.6263,119.8934,45132.0
2019-02-20 15:00:00,134.62,134.7,134.56,134.64,53690.0,119.8578,119.929,119.8044,119.8756,53690.0
2019-02-20 15:30:00,134.63,134.82,134.55,134.82,180302.0,119.8667,120.0359,119.7955,120.0359,180302.0
2019-02-21 09:30:00,134.87,135.71,134.52,135.71,239016.0,120.0804,120.8283,119.7688,120.8283,239016.0
2019-02-21 10:00:00,135.64,135.68,135.12,135.24,72484.0,120.766,120.8016,120.303,120.4098,72484.0
2019-02-21 10:30:00,135.25,135.35,134.88,134.94,42417.0,120.4187,120.5078,120.0893,120.1427,42417.0
2019-02-21 11:00:00,134.9,134.93,134.59,134.67,76992.0,120.1071,120.1338,119.8311,119.9023,76992.0
2019-02-21 11:30:00,134.65,134.99,134.58,134.87,67718.0,119.8845,120.1872,119.8222,120.0804,67718.0
2019-02-21 12:00:00,134.86,134.89,134.63,134.73,68708.0,120.0715,120.0982,119.8667,119.9557,68708.0
2019-02-21 12:30:00,134.73,134.95,134.71,134.86,33838.0,119.9557,120.1516,119.9379,120.0715,33838.0
2019-02-21 13:00:00,134.87,134.91,134.62,134.65,28805.0,120.0804,120.116,119.8578,119.8845,28805.0
2019-02-21 13:30:00,134.65,134.65,134.55,134.6,34683.0,119.8845,119.8845,119.7955,119.84,34683.0
2019-02-21 14:00:00,134.6,134.65,134.47,134.61,48918.0,119.84,119.8845,119.7243,119.8489,48918.0
2019-02-21 14:30:00,134.59,134.64,134.22,134.4,82808.0,119.8311,119.8756,119.5017,119.6619,82808.0
2019-02-21 15:00:00,134.41,134.53,134.36,134.48,88928.0,119.6708,119.7777,119.6263,119.7332,88928.0
2019-02-21 15:30:00,134.49,134.8,134.33,134.71,178291.0,119.7421,120.0181,119.5996,119.9379,178291.0
2019-02-22 09:30:00,135.19,135.35,134.22,134.34,117209.0,120.3653,120.5078,119.5017,119.6085,117209.0
2019-02-22 10:00:00,134.33,134.6,134.24,134.56,42307.0,119.5996,119.84,119.5195,119.8044,42307.0
2019-02-22 10:30:00,134.59,134.8,134.49,134.63,37713.0,119.8311,120.0181,119.7421,119.8667,37713.0
2019-02-22 11:00:00,134.64,135.09,134.59,135.01,82338.0,119.8756,120.2763,119.8311,120.205,82338.0
2019-02-22 11:30:00,135.0,135.23,135.0,135.06,55650.0,120.1961,120.4009,120.1961,120.2496,55650.0
2019-02-22 12:00:00,135.02,135.2,135.0,135.0,34519.0,120.2139,120.3742,120.1961,120.1961,34519.0
2019-02-22 12:30:00,134.99,135.04,134.79,134.97,54970.0,120.1872,120.2317,120.0092,120.1694,54970.0
2019-02-22 13:00:00,134.97,134.99,134.65,134.68,54875.0,120.1694,120.1872,119.8845,119.9112,54875.0
2019-02-22 13:30:00,134.7,134.8,134.63,134.68,56419.0,119.929,120.0181,119.8667,119.9112,56419.0
2019-02-22 14:00:00,134.67,134.77,134.54,134.54,49446.0,119.9023,119.9914,119.7866,119.7866,49446.0
2019-02-22 14:30:00,134.55,134.59,134.27,134.3,59043.0,119.7955,119.8311,119.5462,119.5729,59043.0
2019-02-22 15:00:00,134.29,134.68,134.26,134.64,80895.0,119.564,119.9112,119.5373,119.8756,80895.0
2019-02-22 15:30:00,134.64,134.64,134.42,134.53,234985.0,119.8756,119.8756,119.6797,119.7777,234985.0
2019-02-25 09:30:00,135.06,135.19,134.59,135.0,74031.0,120.2496,120.3653,119.8311,120.1961,74031.0
2019-02-25 10:00:00,135.02,135.18,134.82,134.85,49496.0,120.2139,120.3564,120.0359,120.0626,49496.0
2019-02-25 10:30:00,134.91,135.59,134.91,135.55,43981.0,120.116,120.7214,120.116,120.6858,43981.0
2019-02-25 11:00:00,135.56,135.72,135.34,135.49,54379.0,120.6947,120.8372,120.4989,120.6324,54379.0
2019-02-25 11:30:00,135.48,135.86,135.45,135.85,70515.0,120.6235,120.9618,120.5968,120.9529,70515.0
2019-02-25 12:00:00,135.84,135.94,135.57,135.61,62552.0,120.944,121.0331,120.7036,120.7392,62552.0
2019-02-25 12:30:00,135.6,135.79,135.38,135.45,59065.0,120.7303,120.8995,120.5345,120.5968,59065.0
2019-02-25 13:00:00,135.46,135.69,135.43,135.51,33160.0,120.6057,120.8105,120.579,120.6502,33160.0
2019-02-25 13:30:00,135.52,135.62,135.4,135.53,55124.0,120.6591,120.7481,120.5523,120.668,55124.0
2019-02-25 14:00:00,135.51,135.71,135.33,135.38,40412.0,120.6502,120.8283,120.4899,120.5345,40412.0
2019-02-25 14:30:00,135.36,135.39,135.19,135.22,48464.0,120.5167,120.5434,120.3653,120.392,48464.0
2019-02-25 15:00:00,135.22,135.28,134.95,134.99,58149.0,120.392,120.4454,120.1516,120.1872,58149.0
2019-02-25 15:30:00,135.01,135.47,135.01,135.37,204288.0,120.205,120.6146,120.205,120.5256,204288.0
2019-02-26 09:30:00,134.94,135.39,134.55,135.12,102282.0,120.1427,120.5434,119.7955,120.303,102282.0
2019-02-26 10:00:00,135.04,135.7,135.0,135.5,38541.0,120.2317,120.8194,120.1961,120.6413,38541.0
2019-02-26 10:30:00,135.52,135.78,135.37,135.38,37280.0,120.6591,120.8906,120.5256,120.5345,37280.0
2019-02-26 11:00:00,135.39,136.03,135.38,135.93,40440.0,120.5434,121.1132,120.5345,121.0242,40440.0
2019-02-26 11:30:00,135.95,136.07,135.77,135.78,34026.0,121.042,121.1488,120.8817,120.8906,34026.0
2019-02-26 12:00:00,135.75,135.77,135.55,135.6,46494.0,120.8639,120.8817,120.6858,120.7303,46494.0
2019-02-26 12:30:00,135.6,135.66,135.34,135.49,45252.0,120.7303,120.7838,120.4989,120.6324,45252.0
2019-02-26 13:00:00,135.52,135.53,135.28,135.31,28222.0,120.6591,120.668,120.4454,120.4721,28222.0
2019-02-26 13:30:00,135.3,135.33,135.19,135.28,25847.0,120.4632,120.4899,120.3653,120.4454,25847.0
2019-02-26 14:00:00,135.3,135.5,135.29,135.35,38858.0,120.4632,120.6413,120.4543,120.5078,38858.0
2019-02-26 14:30:00,135.36,135.61,135.35,135.58,46935.0,120.5167,120.7392,120.5078,120.7125,46935.0
2019-02-26 15:00:00,135.6,135.87,135.59,135.65,78397.0,120.7303,120.9707,120.7214,120.7749,78397.0
2019-02-26 15:30:00,135.66,135.85,135.16,135.18,182066.0,120.7838,120.9529,120.3386,120.3564,182066.0
2019-02-27 09:30:00,134.31,135.03,133.77,133.9,117084.0,119.5818,120.2228,119.101,119.2168,117084.0
2019-02-27 10:00:00,133.87,133.98,133.44,133.6,76069.0,119.19,119.288,118.8072,118.9497,76069.0
2019-02-27 10:30:00,133.58,133.63,133.2,133.29,61152.0,118.9318,118.9764,118.5935,118.6737,61152.0
2019-02-27 11:00:00,133.33,133.41,133.06,133.33,60591.0,118.7093,118.7805,118.4689,118.7093,60591.0
2019-02-27 11:30:00,133.31,133.4,133.09,133.16,48129.0,118.6915,118.7716,118.4956,118.5579,48129.0
2019-02-27 12:00:00,133.15,133.34,133.09,133.31,39111.0,118.549,118.7182,118.4956,118.6915,39111.0
2019-02-27 12:30:00,133.31,133.44,133.21,133.25,47806.0,118.6915,118.8072,118.6024,118.638,47806.0
2019-02-27 13:00:00,133.27,133.65,133.26,133.52,55092.0,118.6558,118.9942,118.6469,118.8784,55092.0
2019-02-27 13:30:00,133.54,133.54,133.31,133.47,42083.0,118.8962,118.8962,118.6915,118.8339,42083.0
2019-02-27 14:00:00,133.44,133.62,133.38,133.42,44074.0,118.8072,118.9675,118.7538,118.7894,44074.0
2019-02-27 14:30:00,133.43,133.6,133.36,133.55,62432.0,118.7983,118.9497,118.736,118.9051,62432.0
2019-02-27 15:00:00,133.55,133.6,133.26,133.26,84687.0,118.9051,118.9497,118.6469,118.6469,84687.0
2019-02-27 15:30:00,133.26,133.34,133.03,133.03,255549.0,118.6469,118.7182,118.4422,118.4422,255549.0
2019-02-28 09:30:00,133.11,133.44,133.0,133.35,78164.0,118.5134,118.8072,118.4155,118.7271,78164.0
2019-02-28 10:00:00,133.34,133.57,133.06,133.36,106020.0,118.7182,118.9229,118.4689,118.736,106020.0
2019-02-28 10:30:00,133.36,133.43,133.14,133.35,50931.0,118.736,118.7983,118.5401,118.7271,50931.0
2019-02-28 11:00:00,133.37,133.43,133.14,133.31,79172.0,118.7449,118.7983,118.5401,118.6915,79172.0
2019-02-28 11:30:00,133.31,133.52,133.26,133.42,67185.0,118.6915,118.8784,118.6469,118.7894,67185.0
2019-02-28 12:00:00,133.44,133.7,133.41,133.65,46163.0,118.8072,119.0387,118.7805,118.9942,46163.0
2019-02-28 12:30:00,133.65,133.76,133.54,133.75,77338.0,118.9942,119.0921,118.8962,119.0832,77338.0
2019-02-28 13:00:00,133.75,133.75,133.53,133.68,38094.0,119.0832,119.0832,118.8873,119.0209,38094.0
2019-02-28 13:30:00,133.66,133.74,133.56,133.58,34214.0,119.0031,119.0743,118.914,118.9318,34214.0
2019-02-28 14:00:00,133.58,133.76,133.54,133.72,69920.0,118.9318,119.0921,118.8962,119.0565,69920.0
2019-02-28 14:30:00,133.72,133.72,133.29,133.44,63821.0,119.0565,119.0565,118.6737,118.8072,63821.0
2019-02-28 15:00:00,133.43,133.62,133.42,133.55,57600.0,118.7983,118.9675,118.7894,118.9051,57600.0
2019-02-28 15:30:00,133.56,133.92,133.47,133.89,382072.0,118.914,119.2346,118.8339,119.2079,382072.0
2019-03-01 09:30:00,134.71,135.4,134.33,134.68,77027.0,119.9379,120.5523,119.5996,119.9112,77027.0
2019-03-01 10:00:00,134.64,134.7,134.27,134.58,78979.0,119.8756,119.929,119.5462,119.8222,78979.0
2019-03-01 10:30:00,134.58,134.78,134.27,134.68,87027.0,119.8222,120.0003,119.5462,119.9112,87027.0
2019-03-01 11:00:00,134.69,134.93,134.36,134.49,48821.0,119.9201,120.1338,119.6263,119.7421,48821.0
2019-03-01 11:30:00,134.5,134.61,134.2,134.35,31391.0,119.751,119.8489,119.4839,119.6174,31391.0
2019-03-01 12:00:00,134.37,134.51,134.32,134.46,47497.0,119.6352,119.7599,119.5907,119.7154,47497.0
2019-03-01 12:30:00,134.46,134.52,134.28,134.34,38879.0,119.7154,119.7688,119.5551,119.6085,38879.0
2019-03-01 13:00:00,134.35,134.5,134.32,134.34,46281.0,119.6174,119.751,119.5907,119.6085,46281.0
2019-03-01 13:30:00,134.35,134.46,134.26,134.3,59383.0,119.6174,119.7154,119.5373,119.5729,59383.0
2019-03-01 14:00:00,134.29,134.6,134.23,134.58,60533.0,119.564,119.84,119.5106,119.8222,60533.0
2019-03-01 14:30:00,134.53,134.68,134.46,134.59,37240.0,119.7777,119.9112,119.7154,119.8311,37240.0
2019-03-01 15:00:00,134.6,134.61,134.26,134.31,82544.0,119.84,119.8489,119.5373,119.5818,82544.0
2019-03-01 15:30:00,134.33,134.5,134.03,134.15,280721.0,119.5996,119.751,119.3325,119.4393,280721.0
2019-03-04 09:30:00,134.36,134.65,133.9,134.5,72572.0,119.6263,119.8845,119.2168,119.751,72572.0
2019-03-04 10:00:00,134.54,134.83,134.36,134.72,60975.0,119.7866,120.0448,119.6263,119.9468,60975.0
2019-03-04 10:30:00,134.67,134.76,134.4,134.58,42246.0,119.9023,119.9825,119.6619,119.8222,42246.0
2019-03-04 11:00:00,134.55,134.75,134.17,134.17,55649.0,119.7955,119.9735,119.4572,119.4572,55649.0
2019-03-04 11:30:00,134.09,134.18,133.22,133.3,56702.0,119.3859,119.4661,118.6113,118.6826,56702.0
2019-03-04 12:00:00,133.3,133.54,132.74,133.06,50442.0,118.6826,118.8962,118.184,118.4689,50442.0
2019-03-04 12:30:00,133.02,133.08,132.6,132.69,31463.0,118.4333,118.4867,118.0593,118.1394,31463.0
2019-03-04 13:00:00,132.68,132.93,132.46,132.9,40053.0,118.1305,118.3531,117.9347,118.3264,40053.0
2019-03-04 13:30:00,132.92,133.14,132.88,133.12,31220.0,118.3442,118.5401,118.3086,118.5223,31220.0
2019-03-04 14:00:00,133.14,133.44,133.08,133.44,31627.0,118.5401,118.8072,118.4867,118.8072,31627.0
2019-03-04 14:30:00,133.44,133.67,133.33,133.44,45714.0,118.8072,119.012,118.7093,118.8072,45714.0
2019-03-04 15:00:00,133.45,133.5,133.18,133.39,56425.0,118.8161,118.8606,118.5757,118.7627,56425.0
2019-03-04 15:30:00,133.37,133.68,133.25,133.58,197541.0,118.7449,119.0209,118.638,118.9318,197541.0
2019-03-05 09:30:00,133.76,134.07,133.26,133.35,68093.0,119.0921,119.3681,118.6469,118.7271,68093.0
2019-03-05 10:00:00,133.4,133.77,133.16,133.19,52289.0,118.7716,119.101,118.5579,118.5846,52289.0
2019-03-05 10:30:00,133.23,133.43,132.78,133.05,46450.0,118.6202,118.7983,118.2196,118.46,46450.0
2019-03-05 11:00:00,133.09,133.6,133.02,133.54,40342.0,118.4956,118.9497,118.4333,118.8962,40342.0
2019-03-05 11:30:00,133.52,133.71,133.27,133.43,45340.0,118.8784,119.0476,118.6558,118.7983,45340.0
2019-03-05 12:00:00,133.4,133.43,133.13,133.35,63147.0,118.7716,118.7983,118.5312,118.7271,63147.0
2019-03-05 12:30:00,133.34,133.67,133.26,133.65,32737.0,118.7182,119.012,118.6469,118.9942,32737.0
2019-03-05 13:00:00,133.67,133.69,133.39,133.39,44157.0,119.012,119.0298,118.7627,118.7627,44157.0
2019-03-05 13:30:00,133.39,133.71,133.38,133.54,42982.0,118.7627,119.0476,118.7538,118.8962,42982.0
2019-03-05 14:00:00,133.57,133.77,133.5,133.73,29442.0,118.9229,119.101,118.8606,119.0654,29442.0
2019-03-05 14:30:00,133.76,133.81,133.63,133.76,50080.0,119.0921,119.1366,118.9764,119.0921,50080.0
2019-03-05 15:00:00,133.74,133.82,133.49,133.5,71956.0,119.0743,119.1455,118.8517,118.8606,71956.0
2019-03-05 15:30:00,133.51,133.76,133.46,133.51,164560.0,118.8695,119.0921,118.825,118.8695,164560.0
2019-03-06 09:30:00,133.39,133.91,133.38,133.62,48019.0,118.7627,119.2257,118.7538,118.9675,48019.0
2019-03-06 10:00:00,133.61,134.0,133.61,133.85,29758.0,118.9586,119.3058,118.9586,119.1722,29758.0
2019-03-06 10:30:00,133.86,134.33,133.74,134.26,32071.0,119.1811,119.5996,119.0743,119.5373,32071.0
2019-03-06 11:00:00,134.24,134.56,134.2,134.3,46029.0,119.5195,119.8044,119.4839,119.5729,46029.0
2019-03-06 11:30:00,134.31,134.48,134.0,134.03,27044.0,119.5818,119.7332,119.3058,119.3325,27044.0
2019-03-06 12:00:00,134.05,134.27,133.74,133.75,28344.0,119.3503,119.5462,119.0743,119.0832,28344.0
2019-03-06 12:30:00,133.79,133.9,133.55,133.57,20761.0,119.1188,119.2168,118.9051,118.9229,20761.0
2019-03-06 13:00:00,133.58,133.74,133.53,133.69,26457.0,118.9318,119.0743,118.8873,119.0298,26457.0
2019-03-06 13:30:00,133.7,133.86,133.53,133.7,29186.0,119.0387,119.1811,118.8873,119.0387,29186.0
2019-03-06 14:00:00,133.77,133.8,133.51,133.52,40144.0,119.101,119.1277,118.8695,118.8784,40144.0
2019-03-06 14:30:00,133.55,133.58,133.37,133.38,30939.0,118.9051,118.9318,118.7449,118.7538,30939.0
2019-03-06 15:00:00,133.39,133.46,133.0,133.14,48391.0,118.7627,118.825,118.4155,118.5401,48391.0
2019-03-06 15:30:00,133.14,133.36,133.13,133.29,148597.0,118.5401,118.736,118.5312,118.6737,148597.0
2019-03-07 09:30:00,132.78,133.09,132.05,132.19,54990.0,118.2196,118.4956,117.5696,117.6943,54990.0
2019-03-07 10:00:00,132.29,132.52,132.0,132.38,43482.0,117.7833,117.9881,117.5251,117.8634,43482.0
2019-03-07 10:30:00,132.36,132.73,132.24,132.56,35542.0,117.8456,118.1751,117.7388,118.0237,35542.0
2019-03-07 11:00:00,132.56,132.56,132.19,132.39,32027.0,118.0237,118.0237,117.6943,117.8723,32027.0
2019-03-07 11:30:00,132.44,132.83,132.4,132.57,29125.0,117.9169,118.2641,117.8812,118.0326,29125.0
2019-03-07 12:00:00,132.53,132.75,132.42,132.64,48193.0,117.997,118.1929,117.8991,118.0949,48193.0
2019-03-07 12:30:00,132.58,133.03,132.42,132.99,31039.0,118.0415,118.4422,117.8991,118.4065,31039.0
2019-03-07 13:00:00,132.97,133.07,132.79,133.07,41584.0,118.3887,118.4778,118.2285,118.4778,41584.0
2019-03-07 13:30:00,133.08,133.16,132.87,133.0,31031.0,118.4867,118.5579,118.2997,118.4155,31031.0
2019-03-07 14:00:00,133.04,133.1,132.6,132.74,32065.0,118.4511,118.5045,118.0593,118.184,32065.0
2019-03-07 14:30:00,132.8,132.81,132.32,132.38,54810.0,118.2374,118.2463,117.81,117.8634,54810.0
2019-03-07 15:00:00,132.39,132.68,132.2,132.43,64448.0,117.8723,118.1305,117.7032,117.908,64448.0
2019-03-07 15:30:00,132.45,132.84,132.4,132.71,269719.0,117.9258,118.273,117.8812,118.1573,269719.0
2019-03-08 09:30:00,132.01,132.53,131.91,132.27,55796.0,117.534,117.997,117.445,117.7655,55796.0
2019-03-08 10:00:00,132.24,132.67,132.01,132.29,28776.0,117.7388,118.1216,117.534,117.7833,28776.0
2019-03-08 10:30:00,132.29,132.85,132.17,132.2,38226.0,117.7833,118.2819,117.6765,117.7032,38226.0
2019-03-08 11:00:00,132.2,132.32,131.87,132.08,45451.0,117.7032,117.81,117.4094,117.5963,45451.0
2019-03-08 11:30:00,132.09,132.2,131.89,132.04,33559.0,117.6052,117.7032,117.4272,117.5607,33559.0
2019-03-08 12:00:00,132.04,132.2,131.92,132.1,38479.0,117.5607,117.7032,117.4539,117.6141,38479.0
2019-03-08 12:30:00,132.1,132.11,131.63,131.71,26940.0,117.6141,117.623,117.1957,117.2669,26940.0
2019-03-08 13:00:00,131.67,131.97,131.67,131.97,24149.0,117.2313,117.4984,117.2313,117.4984,24149.0
2019-03-08 13:30:00,132.0,132.27,131.92,132.14,24832.0,117.5251,117.7655,117.4539,117.6498,24832.0
2019-03-08 14:00:00,132.2,132.43,132.08,132.32,25436.0,117.7032,117.908,117.5963,117.81,25436.0
2019-03-08 14:30:00,132.37,132.68,132.29,132.45,38307.0,117.8545,118.1305,117.7833,117.9258,38307.0
2019-03-08 15:00:00,132.42,132.51,131.94,131.96,63994.0,117.8991,117.9792,117.4717,117.4895,63994.0
2019-03-08 15:30:00,131.94,132.49,131.76,132.36,187666.0,117.4717,117.9614,117.3114,117.8456,187666.0
2019-03-11 09:30:00,133.03,133.31,132.65,133.09,49062.0,118.4422,118.6915,118.1038,118.4956,49062.0
2019-03-11 10:00:00,133.13,133.38,133.0,133.34,37174.0,118.5312,118.7538,118.4155,118.7182,37174.0
2019-03-11 10:30:00,133.32,133.69,133.25,133.42,96046.0,118.7004,119.0298,118.638,118.7894,96046.0
2019-03-11 11:00:00,133.37,133.37,133.08,133.31,61994.0,118.7449,118.7449,118.4867,118.6915,61994.0
2019-03-11 11:30:00,133.33,133.45,133.1,133.38,58627.0,118.7093,118.8161,118.5045,118.7538,58627.0
2019-03-11 12:00:00,133.38,133.38,132.87,132.87,64187.0,118.7538,118.7538,118.2997,118.2997,64187.0
2019-03-11 12:30:00,132.89,133.06,132.86,132.89,32744.0,118.3175,118.4689,118.2908,118.3175,32744.0
2019-03-11 13:00:00,132.89,133.35,132.88,133.35,34669.0,118.3175,118.7271,118.3086,118.7271,34669.0
2019-03-11 13:30:00,133.35,133.36,133.2,133.34,70741.0,118.7271,118.736,118.5935,118.7182,70741.0
2019-03-11 14:00:00,133.33,133.38,133.23,133.29,40807.0,118.7093,118.7538,118.6202,118.6737,40807.0
2019-03-11 14:30:00,133.25,133.38,133.11,133.19,45802.0,118.638,118.7538,118.5134,118.5846,45802.0
2019-03-11 15:00:00,133.16,133.25,133.09,133.16,58593.0,118.5579,118.638,118.4956,118.5579,58593.0
2019-03-11 15:30:00,133.19,133.43,133.18,133.41,167653.0,118.5846,118.7983,118.5757,118.7805,167653.0
2019-03-12 09:30:00,133.84,134.7,133.7,134.49,86577.0,119.1633,119.929,119.0387,119.7421,86577.0
2019-03-12 10:00:00,134.53,134.71,134.34,134.48,60963.0,119.7777,119.9379,119.6085,119.7332,60963.0
2019-03-12 10:30:00,134.49,134.62,134.02,134.22,50131.0,119.7421,119.8578,119.3236,119.5017,50131.0
2019-03-12 11:00:00,134.2,134.32,134.04,134.31,37714.0,119.4839,119.5907,119.3414,119.5818,37714.0
2019-03-12 11:30:00,134.29,134.65,134.24,134.62,28951.0,119.564,119.8845,119.5195,119.8578,28951.0
2019-03-12 12:00:00,134.65,134.65,134.15,134.18,31948.0,119.8845,119.8845,119.4393,119.4661,31948.0
2019-03-12 12:30:00,134.14,134.19,133.96,134.12,27983.0,119.4304,119.475,119.2702,119.4126,27983.0
2019-03-12 13:00:00,134.11,134.37,134.09,134.31,23018.0,119.4037,119.6352,119.3859,119.5818,23018.0
2019-03-12 13:30:00,134.32,134.34,133.83,134.02,44944.0,119.5907,119.6085,119.1544,119.3236,44944.0
2019-03-12 14:00:00,134.0,134.46,134.0,134.19,44768.0,119.3058,119.7154,119.3058,119.475,44768.0
2019-03-12 14:30:00,134.18,134.23,134.01,134.1,21529.0,119.4661,119.5106,119.3147,119.3948,21529.0
2019-03-12 15:00:00,134.03,134.28,133.9,134.01,51989.0,119.3325,119.5551,119.2168,119.3147,51989.0
2019-03-12 15:30:00,134.01,134.23,133.93,134.12,136543.0,119.3147,119.5106,119.2435,119.4126,136543.0
2019-03-13 09:30:00,134.35,134.43,133.9,134.25,55521.0,119.6174,119.6886,119.2168,119.5284,55521.0
2019-03-13 10:00:00,134.29,134.8,134.18,134.71,67525.0,119.564,120.0181,119.4661,119.9379,67525.0
2019-03-13 10:30:00,134.73,134.84,134.41,134.59,43875.0,119.9557,120.0537,119.6708,119.8311,43875.0
2019-03-13 11:00:00,134.57,135.05,134.53,135.04,70739.0,119.8133,120.2407,119.7777,120.2317,70739.0
2019-03-13 11:30:00,135.05,135.15,134.86,135.14,47581.0,120.2407,120.3297,120.0715,120.3208,47581.0
2019-03-13 12:00:00,135.14,135.22,134.8,134.96,44653.0,120.3208,120.392,120.0181,120.1605,44653.0
2019-03-13 12:30:00,134.97,135.13,134.84,135.13,38287.0,120.1694,120.3119,120.0537,120.3119,38287.0
2019-03-13 13:00:00,135.12,135.21,134.96,134.99,55343.0,120.303,120.3831,120.1605,120.1872,55343.0
2019-03-13 13:30:00,134.95,134.95,134.76,134.86,42038.0,120.1516,120.1516,119.9825,120.0715,42038.0
2019-03-13 14:00:00,134.88,135.22,134.88,135.19,44306.0,120.0893,120.392,120.0893,120.3653,44306.0
2019-03-13 14:30:00,135.17,135.17,134.66,134.77,57413.0,120.3475,120.3475,119.8934,119.9914,57413.0
2019-03-13 15:00:00,134.78,134.84,134.48,134.65,95978.0,120.0003,120.0537,119.7332,119.8845,95978.0
2019-03-13 15:30:00,134.64,134.91,134.48,134.53,211391.0,119.8756,120.116,119.7332,119.7777,211391.0
2019-03-14 09:30:00,134.94,135.25,134.39,135.02,60177.0,120.1427,120.4187,119.653,120.2139,60177.0
2019-03-14 10:00:00,135.02,135.08,134.69,135.04,58499.0,120.2139,120.2674,119.9201,120.2317,58499.0
2019-03-14 10:30:00,134.99,135.42,134.96,135.32,44057.0,120.1872,120.5701,120.1605,120.481,44057.0
2019-03-14 11:00:00,135.34,135.51,135.09,135.47,45971.0,120.4989,120.6502,120.2763,120.6146,45971.0
2019-03-14 11:30:00,135.47,135.95,135.43,135.8,48246.0,120.6146,121.042,120.579,120.9084,48246.0
2019-03-14 12:00:00,135.83,135.83,135.37,135.41,26575.0,120.9351,120.9351,120.5256,120.5612,26575.0
2019-03-14 12:30:00,135.4,135.59,135.4,135.56,41251.0,120.5523,120.7214,120.5523,120.6947,41251.0
2019-03-14 13:00:00,135.54,135.55,135.27,135.34,28724.0,120.6769,120.6858,120.4365,120.4989,28724.0
2019-03-14 13:30:00,135.36,135.38,135.1,135.2,35633.0,120.5167,120.5345,120.2852,120.3742,35633.0
2019-03-14 14:00:00,135.19,135.36,135.08,135.29,46831.0,120.3653,120.5167,120.2674,120.4543,46831.0
2019-03-14 14:30:00,135.33,135.46,135.21,135.44,56718.0,120.4899,120.6057,120.3831,120.5879,56718.0
2019-03-14 15:00:00,135.42,135.52,135.32,135.52,65814.0,120.5701,120.6591,120.481,120.6591,65814.0
2019-03-14 15:30:00,135.51,135.6,135.38,135.4,221196.0,120.6502,120.7303,120.5345,120.5523,221196.0
2019-03-15 09:30:00,135.04,135.88,135.04,135.84,455815.0,120.2317,120.9796,120.2317,120.944,455815.0
2019-03-15 10:00:00,135.81,135.92,135.47,135.73,44401.0,120.9173,121.0152,120.6146,120.8461,44401.0
2019-03-15 10:30:00,135.76,136.04,135.56,135.92,88098.0,120.8728,121.1221,120.6947,121.0152,88098.0
2019-03-15 11:00:00,135.91,136.41,135.85,136.37,53670.0,121.0063,121.4515,120.9529,121.4159,53670.0
2019-03-15 11:30:00,136.36,136.92,136.09,136.78,87249.0,121.407,121.9056,121.1666,121.7809,87249.0
2019-03-15 12:00:00,136.78,136.79,136.46,136.58,33829.0,121.7809,121.7898,121.496,121.6029,33829.0
2019-03-15 12:30:00,136.58,136.78,136.55,136.63,47037.0,121.6029,121.7809,121.5762,121.6474,47037.0
2019-03-15 13:00:00,136.63,136.71,136.38,136.38,35567.0,121.6474,121.7186,121.4248,121.4248,35567.0
2019-03-15 13:30:00,136.38,136.4,136.15,136.19,37053.0,121.4248,121.4426,121.22,121.2556,37053.0
2019-03-15 14:00:00,136.21,136.26,135.87,135.88,42016.0,121.2734,121.318,120.9707,120.9796,42016.0
2019-03-15 14:30:00,135.88,136.33,135.86,136.09,63423.0,120.9796,121.3803,120.9618,121.1666,63423.0
2019-03-15 15:00:00,136.08,136.26,135.94,136.25,52143.0,121.1577,121.318,121.0331,121.3091,52143.0
2019-03-15 15:30:00,136.25,136.37,135.96,136.35,197259.0,121.3091,121.4159,121.0509,121.3981,197259.0
2019-03-18 09:30:00,136.69,137.35,136.38,137.35,70240.0,121.7008,122.2884,121.4248,122.2884,70240.0
2019-03-18 10:00:00,137.34,137.4,137.0,137.29,99503.0,122.2795,122.333,121.9768,122.235,99503.0
2019-03-18 10:30:00,137.28,137.48,137.17,137.36,59926.0,122.2261,122.4042,122.1282,122.2973,59926.0
2019-03-18 11:00:00,137.37,137.45,137.15,137.36,57603.0,122.3062,122.3775,122.1104,122.2973,57603.0
2019-03-18 11:30:00,137.33,137.65,137.24,137.54,75026.0,122.2706,122.5555,122.1905,122.4576,75026.0
2019-03-18 12:00:00,137.55,137.82,137.32,137.76,52894.0,122.4665,122.7069,122.2617,122.6535,52894.0
2019-03-18 12:30:00,137.76,137.84,137.66,137.76,60547.0,122.6535,122.7247,122.5644,122.6535,60547.0
2019-03-18 13:00:00,137.76,137.76,137.51,137.58,55115.0,122.6535,122.6535,122.4309,122.4932,55115.0
2019-03-18 13:30:00,137.58,137.86,137.54,137.79,68022.0,122.4932,122.7425,122.4576,122.6802,68022.0
2019-03-18 14:00:00,137.79,137.88,137.52,137.62,59746.0,122.6802,122.7603,122.4398,122.5288,59746.0
2019-03-18 14:30:00,137.63,137.69,137.44,137.46,73331.0,122.5377,122.5912,122.3686,122.3864,73331.0
2019-03-18 15:00:00,137.45,137.59,137.2,137.2,87496.0,122.3775,122.5021,122.1549,122.1549,87496.0
2019-03-18 15:30:00,137.2,137.44,137.15,137.39,215223.0,122.1549,122.3686,122.1104,122.3241,215223.0
2019-03-19 09:30:00,136.91,138.04,136.91,137.36,79434.0,121.8967,122.9028,121.8967,122.2973,79434.0
2019-03-19 10:00:00,137.34,137.53,137.21,137.41,56521.0,122.2795,122.4487,122.1638,122.3419,56521.0
2019-03-19 10:30:00,137.43,137.58,137.3,137.3,51511.0,122.3597,122.4932,122.2439,122.2439,51511.0
2019-03-19 11:00:00,137.31,137.44,137.07,137.09,38289.0,122.2528,122.3686,122.0391,122.0569,38289.0
2019-03-19 11:30:00,137.04,137.56,137.03,137.52,43609.0,122.0124,122.4754,122.0035,122.4398,43609.0
2019-03-19 12:00:00,137.54,137.55,137.18,137.25,45327.0,122.4576,122.4665,122.1371,122.1994,45327.0
2019-03-19 12:30:00,137.22,137.29,136.75,137.06,38635.0,122.1727,122.235,121.7542,122.0302,38635.0
2019-03-19 13:00:00,137.04,137.22,136.91,137.08,37921.0,122.0124,122.1727,121.8967,122.048,37921.0
2019-03-19 13:30:00,137.07,137.09,136.54,136.54,59573.0,122.0391,122.0569,121.5673,121.5673,59573.0
2019-03-19 14:00:00,136.55,136.59,136.29,136.48,48609.0,121.5762,121.6118,121.3447,121.5138,48609.0
2019-03-19 14:30:00,136.5,136.61,136.33,136.38,55078.0,121.5316,121.6296,121.3803,121.4248,55078.0
2019-03-19 15:00:00,136.36,136.37,135.9,135.9,65945.0,121.407,121.4159,120.9974,120.9974,65945.0
2019-03-19 15:30:00,135.9,136.01,135.66,135.7,320420.0,120.9974,121.0954,120.7838,120.8194,320420.0
2019-03-20 09:30:00,135.97,135.97,135.18,135.26,70848.0,121.0598,121.0598,120.3564,120.4276,70848.0
2019-03-20 10:00:00,135.26,135.71,135.25,135.65,58226.0,120.4276,120.8283,120.4187,120.7749,58226.0
2019-03-20 10:30:00,135.64,135.76,135.44,135.72,41293.0,120.766,120.8728,120.5879,120.8372,41293.0
2019-03-20 11:00:00,135.74,135.9,135.52,135.55,59079.0,120.855,120.9974,120.6591,120.6858,59079.0
2019-03-20 11:30:00,135.56,135.67,135.29,135.34,24500.0,120.6947,120.7927,120.4543,120.4989,24500.0
2019-03-20 12:00:00,135.35,135.45,135.28,135.3,57630.0,120.5078,120.5968,120.4454,120.4632,57630.0
2019-03-20 12:30:00,135.31,135.34,134.92,135.34,33794.0,120.4721,120.4989,120.1249,120.4989,33794.0
2019-03-20 13:00:00,135.31,135.54,135.25,135.42,27600.0,120.4721,120.6769,120.4187,120.5701,27600.0
2019-03-20 13:30:00,135.41,135.73,135.38,135.71,35492.0,120.5612,120.8461,120.5345,120.8283,35492.0
2019-03-20 14:00:00,135.72,136.59,135.72,136.18,141652.0,120.8372,121.6118,120.8372,121.2467,141652.0
2019-03-20 14:30:00,136.19,136.43,136.08,136.11,85396.0,121.2556,121.4693,121.1577,121.1844,85396.0
2019-03-20 15:00:00,136.14,136.15,135.59,135.6,55224.0,121.2111,121.22,120.7214,120.7303,55224.0
2019-03-20 15:30:00,135.61,135.61,134.69,134.72,230647.0,120.7392,120.7392,119.9201,119.9468,230647.0
2019-03-21 09:30:00,133.45,134.73,133.35,134.65,71807.0,119.4531,120.5988,119.3636,120.5272,71807.0
2019-03-21 10:00:00,134.71,135.3,134.67,135.12,82120.0,120.5809,121.109,120.5451,120.9479,82120.0
2019-03-21 10:30:00,135.15,135.53,134.97,135.53,46394.0,120.9748,121.3149,120.8136,121.3149,46394.0
2019-03-21 11:00:00,135.54,135.97,135.37,135.77,51674.0,121.3239,121.7088,121.1717,121.5297,51674.0
2019-03-21 11:30:00,135.79,136.18,135.59,136.13,37446.0,121.5476,121.8967,121.3686,121.852,37446.0
2019-03-21 12:00:00,136.12,136.16,135.69,135.76,33132.0,121.843,121.8788,121.4581,121.5208,33132.0
2019-03-21 12:30:00,135.79,135.86,135.55,135.72,30685.0,121.5476,121.6103,121.3328,121.485,30685.0
2019-03-21 13:00:00,135.74,135.96,135.74,135.93,34381.0,121.5029,121.6998,121.5029,121.673,34381.0
2019-03-21 13:30:00,135.95,136.03,135.65,135.92,42224.0,121.6909,121.7625,121.4223,121.664,42224.0
2019-03-21 14:00:00,135.92,136.23,135.92,136.18,54559.0,121.664,121.9415,121.664,121.8967,54559.0
2019-03-21 14:30:00,136.12,136.29,136.05,136.06,34902.0,121.843,121.9952,121.7804,121.7893,34902.0
2019-03-21 15:00:00,136.07,136.37,135.91,136.02,65004.0,121.7983,122.0668,121.6551,121.7535,65004.0
2019-03-21 15:30:00,136.03,136.42,135.94,136.19,149943.0,121.7625,122.1116,121.6819,121.9057,149943.0
2019-03-22 09:30:00,135.35,136.05,135.0,135.22,63993.0,121.1538,121.7804,120.8405,121.0374,63993.0
2019-03-22 10:00:00,135.25,136.52,135.11,136.12,59560.0,121.0643,122.2011,120.939,121.843,59560.0
2019-03-22 10:30:00,136.14,136.98,136.14,136.73,77762.0,121.8609,122.6128,121.8609,122.389,77762.0
2019-03-22 11:00:00,136.68,137.05,136.55,136.87,57879.0,122.3443,122.6755,122.2279,122.5144,57879.0
2019-03-22 11:30:00,136.82,136.91,136.16,136.25,61765.0,122.4696,122.5502,121.8788,121.9594,61765.0
2019-03-22 12:00:00,136.25,136.79,136.23,136.6,66382.0,121.9594,122.4428,121.9415,122.2727,66382.0
2019-03-22 12:30:00,136.61,136.99,136.43,136.99,59319.0,122.2816,122.6218,122.1205,122.6218,59319.0
2019-03-22 13:00:00,136.95,137.12,136.78,136.82,38581.0,122.586,122.7381,122.4338,122.4696,38581.0
2019-03-22 13:30:00,136.81,137.13,136.81,136.93,41048.0,122.4607,122.7471,122.4607,122.5681,41048.0
2019-03-22 14:00:00,136.93,137.95,136.93,137.78,91104.0,122.5681,123.4811,122.5681,123.3289,91104.0
2019-03-22 14:30:00,137.78,138.03,137.53,137.88,80933.0,123.3289,123.5527,123.1051,123.4184,80933.0
2019-03-22 15:00:00,137.9,138.06,137.31,137.33,91557.0,123.4363,123.5796,122.9082,122.9261,91557.0
2019-03-22 15:30:00,137.32,137.35,136.58,136.66,242162.0,122.9172,122.944,122.2548,122.3264,242162.0
2019-03-25 09:30:00,136.81,137.13,136.34,136.34,73543.0,122.4607,122.7471,122.04,122.04,73543.0
2019-03-25 10:00:00,136.38,136.57,136.16,136.39,35314.0,122.0758,122.2458,121.8788,122.0847,35314.0
2019-03-25 10:30:00,136.36,137.16,136.36,137.11,61939.0,122.0579,122.7739,122.0579,122.7292,61939.0
2019-03-25 11:00:00,137.12,137.27,136.89,137.26,57134.0,122.7381,122.8724,122.5323,122.8635,57134.0
2019-03-25 11:30:00,137.25,137.28,136.5,136.5,27266.0,122.8545,122.8814,122.1832,122.1832,27266.0
2019-03-25 12:00:00,136.52,136.73,136.47,136.55,28368.0,122.2011,122.389,122.1563,122.2279,28368.0
2019-03-25 12:30:00,136.52,136.53,136.13,136.49,31952.0,122.2011,122.21,121.852,122.1742,31952.0
2019-03-25 13:00:00,136.56,136.82,136.4,136.48,41394.0,122.2369,122.4696,122.0937,122.1653,41394.0
2019-03-25 13:30:00,136.49,136.61,136.25,136.31,39372.0,122.1742,122.2816,121.9594,122.0131,39372.0
2019-03-25 14:00:00,136.3,136.42,136.09,136.22,76872.0,122.0041,122.1116,121.8162,121.9325,76872.0
2019-03-25 14:30:00,136.25,136.82,136.25,136.77,52320.0,121.9594,122.4696,121.9594,122.4249,52320.0
2019-03-25 15:00:00,136.78,137.06,136.69,136.89,75999.0,122.4338,122.6844,122.3532,122.5323,75999.0
2019-03-25 15:30:00,136.85,136.9,136.59,136.69,200111.0,122.4965,122.5412,122.2637,122.3532,200111.0
2019-03-26 09:30:00,137.18,137.64,136.82,137.61,94497.0,122.7919,123.2036,122.4696,123.1767,94497.0
2019-03-26 10:00:00,137.58,137.67,137.1,137.56,79190.0,123.1499,123.2305,122.7202,123.132,79190.0
2019-03-26 10:30:00,137.57,137.68,137.31,137.68,40522.0,123.1409,123.2394,122.9082,123.2394,40522.0
2019-03-26 11:00:00,137.68,137.75,137.34,137.49,91792.0,123.2394,123.3021,122.9351,123.0693,91792.0
2019-03-26 11:30:00,137.49,137.69,137.31,137.38,60114.0,123.0693,123.2484,122.9082,122.9709,60114.0
2019-03-26 12:00:00,137.4,137.49,137.25,137.34,54196.0,122.9888,123.0693,122.8545,122.9351,54196.0
2019-03-26 12:30:00,137.34,137.39,136.96,137.09,45588.0,122.9351,122.9798,122.5949,122.7113,45588.0
2019-03-26 13:00:00,137.09,137.21,136.99,137.03,39075.0,122.7113,122.8187,122.6218,122.6576,39075.0
2019-03-26 13:30:00,137.03,137.03,136.84,136.88,50849.0,122.6576,122.6576,122.4875,122.5233,50849.0
2019-03-26 14:00:00,136.87,136.94,136.72,136.75,58474.0,122.5144,122.577,122.3801,122.407,58474.0
2019-03-26 14:30:00,136.77,136.98,136.69,136.82,53081.0,122.4249,122.6128,122.3532,122.4696,53081.0
2019-03-26 15:00:00,136.79,137.11,136.78,136.93,74213.0,122.4428,122.7292,122.4338,122.5681,74213.0
2019-03-26 15:30:00,136.92,137.37,136.83,137.34,186507.0,122.5591,122.9619,122.4786,122.9351,186507.0
2019-03-27 09:30:00,137.59,139.27,137.45,139.17,125711.0,123.1588,124.6626,123.0335,124.5731,125711.0
2019-03-27 10:00:00,139.12,139.73,139.04,139.6,85344.0,124.5284,125.0744,124.4568,124.958,85344.0
2019-03-27 10:30:00,139.62,139.63,138.89,139.0,109427.0,124.9759,124.9849,124.3225,124.421,109427.0
2019-03-27 11:00:00,139.0,139.11,138.74,138.92,110572.0,124.421,124.5194,124.1882,124.3493,110572.0
2019-03-27 11:30:00,138.89,138.95,138.5,138.83,83589.0,124.3225,124.3762,123.9734,124.2688,83589.0
2019-03-27 12:00:00,138.81,139.22,138.79,139.16,69239.0,124.2509,124.6179,124.233,124.5642,69239.0
2019-03-27 12:30:00,139.16,139.21,139.03,139.03,70856.0,124.5642,124.6089,124.4478,124.4478,70856.0
2019-03-27 13:00:00,139.02,139.42,139.0,139.39,51427.0,124.4389,124.7969,124.421,124.7701,51427.0
2019-03-27 13:30:00,139.38,139.49,139.24,139.44,50053.0,124.7611,124.8596,124.6358,124.8148,50053.0
2019-03-27 14:00:00,139.44,139.75,139.37,139.75,81741.0,124.8148,125.0923,124.7522,125.0923,81741.0
2019-03-27 14:30:00,139.72,139.83,139.26,139.33,115093.0,125.0654,125.1639,124.6537,124.7163,115093.0
2019-03-27 15:00:00,139.34,139.49,139.27,139.41,85334.0,124.7253,124.8596,124.6626,124.788,85334.0
2019-03-27 15:30:00,139.42,139.55,138.75,138.84,226107.0,124.7969,124.9133,124.1972,124.2777,226107.0
2019-03-28 09:30:00,138.9,139.55,138.45,138.45,81940.0,124.3314,124.9133,123.9286,123.9286,81940.0
2019-03-28 10:00:00,138.41,139.45,138.35,139.28,101137.0,123.8928,124.8238,123.8391,124.6716,101137.0
2019-03-28 10:30:00,139.22,139.29,138.82,138.84,25878.0,124.6179,124.6805,124.2598,124.2777,25878.0
2019-03-28 11:00:00,138.79,138.81,138.05,138.09,47048.0,124.233,124.2509,123.5706,123.6064,47048.0
2019-03-28 11:30:00,138.05,138.36,138.0,138.12,30971.0,123.5706,123.8481,123.5258,123.6333,30971.0
2019-03-28 12:00:00,138.12,138.2,137.79,137.91,45844.0,123.6333,123.7049,123.3379,123.4453,45844.0
2019-03-28 12:30:00,137.92,138.27,137.9,138.22,30068.0,123.4542,123.7675,123.4363,123.7228,30068.0
2019-03-28 13:00:00,138.19,138.64,138.17,138.55,29740.0,123.6959,124.0987,123.678,124.0182,29740.0
2019-03-28 13:30:00,138.55,138.56,138.3,138.48,23069.0,124.0182,124.0271,123.7944,123.9555,23069.0
2019-03-28 14:00:00,138.54,138.67,138.42,138.61,21168.0,124.0092,124.1256,123.9018,124.0719,21168.0
2019-03-28 14:30:00,138.6,138.63,138.34,138.53,38911.0,124.0629,124.0898,123.8302,124.0003,38911.0
2019-03-28 15:00:00,138.51,138.8,138.5,138.73,52608.0,123.9824,124.2419,123.9734,124.1793,52608.0
2019-03-28 15:30:00,138.73,139.1,138.73,139.07,190433.0,124.1793,124.5105,124.1793,124.4836,190433.0
2019-03-29 09:30:00,139.6,139.76,139.17,139.73,54127.0,124.958,125.1012,124.5731,125.0744,54127.0
2019-03-29 10:00:00,139.73,139.81,139.58,139.72,49793.0,125.0744,125.146,124.9401,125.0654,49793.0
2019-03-29 10:30:00,139.75,139.79,139.47,139.69,73805.0,125.0923,125.1281,124.8417,125.0386,73805.0
2019-03-29 11:00:00,139.72,139.92,139.54,139.65,68679.0,125.0654,125.2445,124.9043,125.0028,68679.0
2019-03-29 11:30:00,139.66,139.89,139.56,139.68,61675.0,125.0117,125.2176,124.9222,125.0296,61675.0
2019-03-29 12:00:00,139.65,139.66,139.31,139.58,68693.0,125.0028,125.0117,124.6984,124.9401,68693.0
2019-03-29 12:30:00,139.59,139.75,139.52,139.63,43519.0,124.9491,125.0923,124.8864,124.9849,43519.0
2019-03-29 13:00:00,139.64,139.65,139.39,139.58,122693.0,124.9938,125.0028,124.7701,124.9401,122693.0
2019-03-29 13:30:00,139.58,139.73,139.46,139.7,43272.0,124.9401,125.0744,124.8327,125.0475,43272.0
2019-03-29 14:00:00,139.7,140.0,139.7,139.94,76863.0,125.0475,125.3161,125.0475,125.2624,76863.0
2019-03-29 14:30:00,139.93,140.03,139.67,139.9,104267.0,125.2534,125.3429,125.0207,125.2266,104267.0
2019-03-29 15:00:00,139.92,140.03,139.6,139.8,96590.0,125.2445,125.3429,124.958,125.1371,96590.0
2019-03-29 15:30:00,139.81,140.18,139.73,140.05,293649.0,125.146,125.4772,125.0744,125.3608,293649.0
2019-04-01 09:30:00,140.61,141.45,140.34,140.81,72303.0,125.8621,126.614,125.6204,126.0411,72303.0
2019-04-01 10:00:00,140.84,141.23,140.64,140.66,44574.0,126.068,126.4171,125.8889,125.9068,44574.0
2019-04-01 10:30:00,140.67,141.1,140.61,140.91,175113.0,125.9158,126.3007,125.8621,126.1306,175113.0
2019-04-01 11:00:00,140.89,141.0,140.55,140.83,78206.0,126.1127,126.2112,125.8084,126.059,78206.0
2019-04-01 11:30:00,140.82,141.04,140.71,140.99,51965.0,126.0501,126.247,125.9516,126.2022,51965.0
2019-04-01 12:00:00,141.0,141.21,140.86,141.15,36664.0,126.2112,126.3992,126.0859,126.3455,36664.0
2019-04-01 12:30:00,141.15,141.27,140.95,141.27,29012.0,126.3455,126.4529,126.1664,126.4529,29012.0
2019-04-01 13:00:00,141.26,141.3,140.95,141.01,49992.0,126.4439,126.4797,126.1664,126.2201,49992.0
2019-04-01 13:30:00,141.02,141.47,141.0,141.27,41498.0,126.2291,126.6319,126.2112,126.4529,41498.0
2019-04-01 14:00:00,141.27,141.59,141.13,141.13,45187.0,126.4529,126.7393,126.3276,126.3276,45187.0
2019-04-01 14:30:00,141.07,141.23,141.01,141.02,67523.0,126.2738,126.4171,126.2201,126.2291,67523.0
2019-04-01 15:00:00,141.01,141.19,140.84,141.19,60712.0,126.2201,126.3813,126.068,126.3813,60712.0
2019-04-01 15:30:00,141.17,141.59,141.15,141.45,191144.0,126.3634,126.7393,126.3455,126.614,191144.0
2019-04-02 09:30:00,141.46,141.56,140.79,141.46,67683.0,126.6229,126.7125,126.0232,126.6229,67683.0
2019-04-02 10:00:00,141.35,141.35,140.58,140.61,62679.0,126.5245,126.5245,125.8352,125.8621,62679.0
2019-04-02 10:30:00,140.64,140.77,140.45,140.46,70360.0,125.8889,126.0053,125.7189,125.7278,70360.0
2019-04-02 11:00:00,140.48,140.49,140.25,140.28,47349.0,125.7457,125.7547,125.5399,125.5667,47349.0
2019-04-02 11:30:00,140.28,140.51,140.06,140.44,96508.0,125.5667,125.7726,125.3698,125.7099,96508.0
2019-04-02 12:00:00,140.44,140.59,140.25,140.34,83534.0,125.7099,125.8442,125.5399,125.6204,83534.0
2019-04-02 12:30:00,140.34,140.52,140.25,140.31,65462.0,125.6204,125.7815,125.5399,125.5936,65462.0
2019-04-02 13:00:00,140.3,140.47,140.27,140.38,53132.0,125.5846,125.7368,125.5578,125.6562,53132.0
2019-04-02 13:30:00,140.37,140.44,139.97,140.01,56002.0,125.6473,125.7099,125.2892,125.325,56002.0
2019-04-02 14:00:00,140.02,140.14,139.86,139.91,75331.0,125.334,125.4414,125.1908,125.2355,75331.0
2019-04-02 14:30:00,139.88,139.97,139.72,139.86,51416.0,125.2087,125.2892,125.0654,125.1908,51416.0
2019-04-02 15:00:00,139.87,140.07,139.83,140.04,52742.0,125.1997,125.3787,125.1639,125.3519,52742.0
2019-04-02 15:30:00,140.04,140.1,139.79,139.9,129388.0,125.3519,125.4056,125.1281,125.2266,129388.0
2019-04-03 09:30:00,139.79,139.99,137.42,137.71,189114.0,125.1281,125.3071,123.0067,123.2663,189114.0
2019-04-03 10:00:00,137.71,137.81,137.33,137.54,199157.0,123.2663,123.3558,122.9261,123.1141,199157.0
2019-04-03 10:30:00,137.54,138.06,137.18,137.78,130271.0,123.1141,123.5796,122.7919,123.3289,130271.0
2019-04-03 11:00:00,137.75,138.15,137.73,138.13,67718.0,123.3021,123.6601,123.2842,123.6422,67718.0
2019-04-03 11:30:00,138.13,138.49,138.11,138.27,65449.0,123.6422,123.9645,123.6243,123.7675,65449.0
2019-04-03 12:00:00,138.21,138.26,138.03,138.15,115874.0,123.7138,123.7586,123.5527,123.6601,115874.0
2019-04-03 12:30:00,138.13,138.33,138.1,138.25,59530.0,123.6422,123.8212,123.6154,123.7496,59530.0
2019-04-03 13:00:00,138.24,138.31,138.09,138.13,38283.0,123.7407,123.8033,123.6064,123.6422,38283.0
2019-04-03 13:30:00,138.11,138.14,137.69,137.81,44556.0,123.6243,123.6512,123.2484,123.3558,44556.0
2019-04-03 14:00:00,137.83,138.07,137.77,137.84,48598.0,123.3737,123.5885,123.32,123.3826,48598.0
2019-04-03 14:30:00,137.86,137.87,137.54,137.61,58995.0,123.4005,123.4095,123.1141,123.1767,58995.0
2019-04-03 15:00:00,137.6,137.62,137.2,137.49,71991.0,123.1678,123.1857,122.8098,123.0693,71991.0
2019-04-03 15:30:00,137.47,137.87,137.37,137.82,222649.0,123.0514,123.4095,122.9619,123.3647,222649.0
2019-04-04 09:30:00,137.6,137.62,136.65,136.88,120674.0,123.1678,123.1857,122.3174,122.5233,120674.0
2019-04-04 10:00:00,136.89,137.46,136.81,137.11,128155.0,122.5323,123.0425,122.4607,122.7292,128155.0
2019-04-04 10:30:00,137.1,137.19,136.73,137.17,100152.0,122.7202,122.8008,122.389,122.7829,100152.0
2019-04-04 11:00:00,137.17,137.17,136.69,137.0,90803.0,122.7829,122.7829,122.3532,122.6307,90803.0
2019-04-04 11:30:00,137.01,137.04,136.69,136.72,47901.0,122.6397,122.6665,122.3532,122.3801,47901.0
2019-04-04 12:00:00,136.72,136.84,136.38,136.54,148198.0,122.3801,122.4875,122.0758,122.219,148198.0
2019-04-04 12:30:00,136.53,136.96,136.51,136.81,79610.0,122.21,122.5949,122.1921,122.4607,79610.0
2019-04-04 13:00:00,136.82,136.9,136.66,136.67,86300.0,122.4696,122.5412,122.3264,122.3353,86300.0
2019-04-04 13:30:00,136.68,137.01,136.67,136.95,85220.0,122.3443,122.6397,122.3353,122.586,85220.0
2019-04-04 14:00:00,136.95,136.95,136.71,136.74,79331.0,122.586,122.586,122.3711,122.398,79331.0
2019-04-04 14:30:00,136.74,136.83,136.19,136.2,217765.0,122.398,122.4786,121.9057,121.9146,217765.0
2019-04-04 15:00:00,136.2,136.86,136.18,136.73,174417.0,121.9146,122.5054,121.8967,122.389,174417.0
2019-04-04 15:30:00,136.75,136.85,136.69,136.77,315215.0,122.407,122.4965,122.3532,122.4249,315215.0
2019-04-05 09:30:00,137.0,137.81,137.0,137.4,75919.0,122.6307,123.3558,122.6307,122.9888,75919.0
2019-04-05 10:00:00,137.43,137.74,137.31,137.41,45101.0,123.0156,123.2931,122.9082,122.9977,45101.0
2019-04-05 10:30:00,137.42,137.51,136.83,136.94,121550.0,123.0067,123.0872,122.4786,122.577,121550.0
2019-04-05 11:00:00,136.91,137.32,136.86,137.05,56033.0,122.5502,122.9172,122.5054,122.6755,56033.0
2019-04-05 11:30:00,137.04,137.08,136.84,136.9,33169.0,122.6665,122.7023,122.4875,122.5412,33169.0
2019-04-05 12:00:00,136.91,137.09,136.91,137.06,57852.0,122.5502,122.7113,122.5502,122.6844,57852.0
2019-04-05 12:30:00,137.06,137.08,136.89,137.05,34401.0,122.6844,122.7023,122.5323,122.6755,34401.0
2019-04-05 13:00:00,137.06,137.08,136.99,137.05,41041.0,122.6844,122.7023,122.6218,122.6755,41041.0
2019-04-05 13:30:00,137.06,137.07,136.63,136.71,58023.0,122.6844,122.6934,122.2995,122.3711,58023.0
2019-04-05 14:00:00,136.72,136.89,136.64,136.76,53569.0,122.3801,122.5323,122.3085,122.4159,53569.0
2019-04-05 14:30:00,136.78,137.07,136.71,137.07,57388.0,122.4338,122.6934,122.3711,122.6934,57388.0
2019-04-05 15:00:00,137.08,137.25,136.93,137.19,86746.0,122.7023,122.8545,122.5681,122.8008,86746.0
2019-04-05 15:30:00,137.19,137.63,137.13,137.55,231611.0,122.8008,123.1947,122.7471,123.123,231611.0
2019-04-08 09:30:00,137.32,137.5,136.66,137.12,44556.0,122.9172,123.0783,122.3264,122.7381,44556.0
2019-04-08 10:00:00,137.11,137.21,136.85,137.19,68550.0,122.7292,122.8187,122.4965,122.8008,68550.0
2019-04-08 10:30:00,137.2,137.39,137.12,137.22,78028.0,122.8098,122.9798,122.7381,122.8277,78028.0
2019-04-08 11:00:00,137.18,137.21,136.76,136.84,65282.0,122.7919,122.8187,122.4159,122.4875,65282.0
2019-04-08 11:30:00,136.84,137.13,136.84,137.08,78803.0,122.4875,122.7471,122.4875,122.7023,78803.0
2019-04-08 12:00:00,137.07,137.09,136.75,136.89,25889.0,122.6934,122.7113,122.407,122.5323,25889.0
2019-04-08 12:30:00,136.92,136.97,136.75,136.76,22046.0,122.5591,122.6039,122.407,122.4159,22046.0
2019-04-08 13:00:00,136.78,136.86,136.67,136.67,28204.0,122.4338,122.5054,122.3353,122.3353,28204.0
2019-04-08 13:30:00,136.67,136.69,136.47,136.53,36365.0,122.3353,122.3532,122.1563,122.21,36365.0
2019-04-08 14:00:00,136.53,136.79,136.48,136.65,38392.0,122.21,122.4428,122.1653,122.3174,38392.0
2019-04-08 14:30:00,136.65,136.84,136.51,136.53,30028.0,122.3174,122.4875,122.1921,122.21,30028.0
2019-04-08 15:00:00,136.53,136.7,136.53,136.65,45616.0,122.21,122.3622,122.21,122.3174,45616.0
2019-04-08 15:30:00,136.64,137.18,136.61,137.15,153178.0,122.3085,122.7919,122.2816,122.765,153178.0
2019-04-09 09:30:00,136.5,136.52,135.73,135.98,58480.0,122.1832,122.2011,121.4939,121.7177,58480.0
2019-04-09 10:00:00,136.02,136.15,135.72,135.89,65895.0,121.7535,121.8699,121.485,121.6372,65895.0
2019-04-09 10:30:00,135.87,136.19,135.86,135.91,64255.0,121.6192,121.9057,121.6103,121.6551,64255.0
2019-04-09 11:00:00,135.9,136.1,135.8,135.95,28695.0,121.6461,121.8251,121.5566,121.6909,28695.0
2019-04-09 11:30:00,135.94,136.02,135.76,135.96,24671.0,121.6819,121.7535,121.5208,121.6998,24671.0
2019-04-09 12:00:00,135.94,136.45,135.92,136.36,20273.0,121.6819,122.1384,121.664,122.0579,20273.0
2019-04-09 12:30:00,136.39,136.39,136.15,136.22,22631.0,122.0847,122.0847,121.8699,121.9325,22631.0
2019-04-09 13:00:00,136.16,136.34,136.08,136.17,25180.0,121.8788,122.04,121.8072,121.8878,25180.0
2019-04-09 13:30:00,136.17,136.27,136.08,136.17,29000.0,121.8878,121.9773,121.8072,121.8878,29000.0
2019-04-09 14:00:00,136.15,136.2,135.99,136.12,31185.0,121.8699,121.9146,121.7267,121.843,31185.0
2019-04-09 14:30:00,136.11,136.19,135.85,136.0,24394.0,121.8341,121.9057,121.6013,121.7356,24394.0
2019-04-09 15:00:00,136.0,136.21,135.94,136.06,43463.0,121.7356,121.9236,121.6819,121.7893,43463.0
2019-04-09 15:30:00,136.06,136.57,136.05,136.57,200456.0,121.7893,122.2458,121.7804,122.2458,200456.0
2019-04-10 09:30:00,136.6,136.99,136.44,136.81,43739.0,122.2727,122.6218,122.1295,122.4607,43739.0
2019-04-10 10:00:00,136.86,137.05,136.81,136.97,49923.0,122.5054,122.6755,122.4607,122.6039,49923.0
2019-04-10 10:30:00,136.97,137.02,136.68,136.8,55319.0,122.6039,122.6486,122.3443,122.4517,55319.0
2019-04-10 11:00:00,136.86,137.02,136.7,136.85,19836.0,122.5054,122.6486,122.3622,122.4965,19836.0
2019-04-10 11:30:00,136.88,137.0,136.8,136.95,23572.0,122.5233,122.6307,122.4517,122.586,23572.0
2019-04-10 12:00:00,136.99,137.01,136.84,136.91,20840.0,122.6218,122.6397,122.4875,122.5502,20840.0
2019-04-10 12:30:00,136.93,136.96,136.77,136.78,23643.0,122.5681,122.5949,122.4249,122.4338,23643.0
2019-04-10 13:00:00,136.78,137.04,136.76,137.0,41172.0,122.4338,122.6665,122.4159,122.6307,41172.0
2019-04-10 13:30:00,137.0,137.23,136.93,137.15,32913.0,122.6307,122.8366,122.5681,122.765,32913.0
2019-04-10 14:00:00,137.15,137.19,136.95,137.16,39744.0,122.765,122.8008,122.586,122.7739,39744.0
2019-04-10 14:30:00,137.14,137.35,137.09,137.32,31296.0,122.756,122.944,122.7113,122.9172,31296.0
2019-04-10 15:00:00,137.33,137.52,137.29,137.48,51404.0,122.9261,123.0962,122.8903,123.0604,51404.0
2019-04-10 15:30:00,137.48,137.56,137.24,137.42,183516.0,123.0604,123.132,122.8456,123.0067,183516.0
2019-04-11 09:30:00,137.71,138.2,137.46,138.12,38687.0,123.2663,123.7049,123.0425,123.6333,38687.0
2019-04-11 10:00:00,138.11,138.38,138.11,138.19,26350.0,123.6243,123.866,123.6243,123.6959,26350.0
2019-04-11 10:30:00,138.19,138.19,137.88,138.15,32268.0,123.6959,123.6959,123.4184,123.6601,32268.0
2019-04-11 11:00:00,138.15,138.35,138.0,138.34,22251.0,123.6601,123.8391,123.5258,123.8302,22251.0
2019-04-11 11:30:00,138.27,138.34,137.81,137.94,29329.0,123.7675,123.8302,123.3558,123.4721,29329.0
2019-04-11 12:00:00,137.93,137.97,137.65,137.71,23996.0,123.4632,123.499,123.2126,123.2663,23996.0
2019-04-11 12:30:00,137.71,137.89,137.68,137.82,23355.0,123.2663,123.4274,123.2394,123.3647,23355.0
2019-04-11 13:00:00,137.79,137.86,137.45,137.5,70954.0,123.3379,123.4005,123.0335,123.0783,70954.0
2019-04-11 13:30:00,137.52,137.72,137.42,137.47,80533.0,123.0962,123.2752,123.0067,123.0514,80533.0
2019-04-11 14:00:00,137.47,137.68,137.43,137.43,58242.0,123.0514,123.2394,123.0156,123.0156,58242.0
2019-04-11 14:30:00,137.46,137.62,137.4,137.58,54120.0,123.0425,123.1857,122.9888,123.1499,54120.0
2019-04-11 15:00:00,137.56,137.81,137.56,137.81,81908.0,123.132,123.3558,123.132,123.3558,81908.0
2019-04-11 15:30:00,137.8,138.28,137.8,137.99,220271.0,123.3468,123.7765,123.3468,123.5169,220271.0
2019-04-12 09:30:00,138.48,139.21,138.32,138.61,146101.0,123.9555,124.6089,123.8123,124.0719,146101.0
2019-04-12 10:00:00,138.56,138.56,138.14,138.25,66625.0,124.0271,124.0271,123.6512,123.7496,66625.0
2019-04-12 10:30:00,138.3,138.61,137.88,138.49,137477.0,123.7944,124.0719,123.4184,123.9645,137477.0
2019-04-12 11:00:00,138.5,139.12,138.37,139.02,75059.0,123.9734,124.5284,123.857,124.4389,75059.0
2019-04-12 11:30:00,139.03,139.05,138.8,138.97,58783.0,124.4478,124.4657,124.2419,124.3941,58783.0
2019-04-12 12:00:00,138.97,139.13,138.79,138.98,77301.0,124.3941,124.5373,124.233,124.4031,77301.0
2019-04-12 12:30:00,138.96,139.04,138.91,138.98,37888.0,124.3852,124.4568,124.3404,124.4031,37888.0
2019-04-12 13:00:00,139.0,139.13,138.96,139.13,41543.0,124.421,124.5373,124.3852,124.5373,41543.0
2019-04-12 13:30:00,139.13,139.33,139.12,139.22,74392.0,124.5373,124.7163,124.5284,124.6179,74392.0
2019-04-12 14:00:00,139.21,139.41,139.21,139.27,60755.0,124.6089,124.788,124.6089,124.6626,60755.0
2019-04-12 14:30:00,139.26,139.28,138.93,138.93,36370.0,124.6537,124.6716,124.3583,124.3583,36370.0
2019-04-12 15:00:00,138.95,139.24,138.95,139.23,55217.0,124.3762,124.6358,124.3762,124.6268,55217.0
2019-04-12 15:30:00,139.22,139.31,139.06,139.17,192783.0,124.6179,124.6984,124.4747,124.5731,192783.0
2019-04-15 09:30:00,139.08,139.3,138.65,138.81,64226.0,124.4926,124.6895,124.1077,124.2509,64226.0
2019-04-15 10:00:00,138.83,139.38,138.83,139.34,37273.0,124.2688,124.7611,124.2688,124.7253,37273.0
2019-04-15 10:30:00,139.31,139.38,139.01,139.15,53154.0,124.6984,124.7611,124.4299,124.5552,53154.0
2019-04-15 11:00:00,139.16,139.29,139.04,139.13,74375.0,124.5642,124.6805,124.4568,124.5373,74375.0
2019-04-15 11:30:00,139.13,139.18,138.91,138.94,29716.0,124.5373,124.5821,124.3404,124.3673,29716.0
2019-04-15 12:00:00,138.97,139.2,138.91,139.08,25990.0,124.3941,124.6,124.3404,124.4926,25990.0
2019-04-15 12:30:00,139.07,139.22,139.05,139.12,23471.0,124.4836,124.6179,124.4657,124.5284,23471.0
2019-04-15 13:00:00,139.14,139.36,139.14,139.34,28993.0,124.5463,124.7432,124.5463,124.7253,28993.0
2019-04-15 13:30:00,139.34,139.43,139.3,139.36,33073.0,124.7253,124.8059,124.6895,124.7432,33073.0
2019-04-15 14:00:00,139.36,139.37,138.98,138.99,34253.0,124.7432,124.7522,124.4031,124.412,34253.0
2019-04-15 14:30:00,139.0,139.04,138.82,138.95,52863.0,124.421,124.4568,124.2598,124.3762,52863.0
2019-04-15 15:00:00,138.97,139.04,138.76,138.81,79341.0,124.3941,124.4568,124.2061,124.2509,79341.0
2019-04-15 15:30:00,138.8,139.05,138.66,138.98,185174.0,124.2419,124.4657,124.1166,124.4031,185174.0
2019-04-16 09:30:00,139.41,140.0,139.37,139.61,84200.0,124.788,125.3161,124.7522,124.967,84200.0
2019-04-16 10:00:00,139.65,139.75,139.52,139.68,93860.0,125.0028,125.0923,124.8864,125.0296,93860.0
2019-04-16 10:30:00,139.67,139.81,139.58,139.7,66724.0,125.0207,125.146,124.9401,125.0475,66724.0
2019-04-16 11:00:00,139.66,139.93,139.66,139.76,51993.0,125.0117,125.2534,125.0117,125.1012,51993.0
2019-04-16 11:30:00,139.76,139.81,139.66,139.67,34279.0,125.1012,125.146,125.0117,125.0207,34279.0
2019-04-16 12:00:00,139.66,139.78,139.57,139.64,42683.0,125.0117,125.1191,124.9312,124.9938,42683.0
2019-04-16 12:30:00,139.64,139.79,139.6,139.72,37473.0,124.9938,125.1281,124.958,125.0654,37473.0
2019-04-16 13:00:00,139.72,139.77,139.67,139.72,21470.0,125.0654,125.1102,125.0207,125.0654,21470.0
2019-04-16 13:30:00,139.73,139.85,139.7,139.77,30017.0,125.0744,125.1818,125.0475,125.1102,30017.0
2019-04-16 14:00:00,139.78,139.99,139.78,139.91,62345.0,125.1191,125.3071,125.1191,125.2355,62345.0
2019-04-16 14:30:00,139.94,140.01,139.85,139.97,63563.0,125.2624,125.325,125.1818,125.2892,63563.0
2019-04-16 15:00:00,139.98,140.28,139.98,140.13,73984.0,125.2982,125.5667,125.2982,125.4324,73984.0
2019-04-16 15:30:00,140.11,140.22,139.89,140.19,130272.0,125.4145,125.513,125.2176,125.4861,130272.0
2019-04-17 09:30:00,138.65,139.44,138.16,139.29,101505.0,124.1077,124.8148,123.6691,124.6805,101505.0
2019-04-17 10:00:00,139.31,139.6,139.2,139.33,62760.0,124.6984,124.958,124.6,124.7163,62760.0
2019-04-17 10:30:00,139.36,139.38,138.79,138.82,62778.0,124.7432,124.7611,124.233,124.2598,62778.0
2019-04-17 11:00:00,138.83,138.88,138.43,138.43,47768.0,124.2688,124.3135,123.9107,123.9107,47768.0
2019-04-17 11:30:00,138.42,138.42,137.82,137.92,56733.0,123.9018,123.9018,123.3647,123.4542,56733.0
2019-04-17 12:00:00,137.9,137.91,137.65,137.67,39646.0,123.4363,123.4453,123.2126,123.2305,39646.0
2019-04-17 12:30:00,137.71,137.75,137.35,137.56,260934.0,123.2663,123.3021,122.944,123.132,260934.0
2019-04-17 13:00:00,137.59,137.88,137.58,137.63,39530.0,123.1588,123.4184,123.1499,123.1947,39530.0
2019-04-17 13:30:00,137.64,137.72,137.56,137.68,28135.0,123.2036,123.2752,123.132,123.2394,28135.0
2019-04-17 14:00:00,137.69,137.9,137.63,137.9,44210.0,123.2484,123.4363,123.1947,123.4363,44210.0
2019-04-17 14:30:00,137.93,138.16,137.85,138.08,36995.0,123.4632,123.6691,123.3916,123.5975,36995.0
2019-04-17 15:00:00,138.08,138.2,137.81,137.94,73605.0,123.5975,123.7049,123.3558,123.4721,73605.0
2019-04-17 15:30:00,137.93,138.04,137.76,137.77,132110.0,123.4632,123.5616,123.311,123.32,132110.0
2019-04-18 09:30:00,137.8,140.46,137.8,140.01,212408.0,123.3468,125.7278,123.3468,125.325,212408.0
2019-04-18 10:00:00,140.06,140.06,139.39,139.48,67763.0,125.3698,125.3698,124.7701,124.8506,67763.0
2019-04-18 10:30:00,139.49,139.5,139.07,139.38,52500.0,124.8596,124.8685,124.4836,124.7611,52500.0
2019-04-18 11:00:00,139.36,139.9,139.28,139.9,108317.0,124.7432,125.2266,124.6716,125.2266,108317.0
2019-04-18 11:30:00,139.89,140.0,139.71,139.79,48271.0,125.2176,125.3161,125.0565,125.1281,48271.0
2019-04-18 12:00:00,139.81,139.9,139.64,139.74,55372.0,125.146,125.2266,124.9938,125.0833,55372.0
2019-04-18 12:30:00,139.75,139.88,139.74,139.8,18811.0,125.0923,125.2087,125.0833,125.1371,18811.0
2019-04-18 13:00:00,139.81,139.91,139.73,139.84,30254.0,125.146,125.2355,125.0744,125.1729,30254.0
2019-04-18 13:30:00,139.86,139.86,139.63,139.66,32119.0,125.1908,125.1908,124.9849,125.0117,32119.0
2019-04-18 14:00:00,139.72,139.75,139.55,139.59,49137.0,125.0654,125.0923,124.9133,124.9491,49137.0
2019-04-18 14:30:00,139.59,139.65,139.17,139.28,30033.0,124.9491,125.0028,124.5731,124.6716,30033.0
2019-04-18 15:00:00,139.31,139.4,139.16,139.17,31538.0,124.6984,124.779,124.5642,124.5731,31538.0
2019-04-18 15:30:00,139.17,139.17,138.66,138.67,159032.0,124.5731,124.5731,124.1166,124.1256,159032.0
2019-04-22 09:30:00,138.02,138.14,137.39,137.63,59625.0,123.5437,123.6512,122.9798,123.1947,59625.0
2019-04-22 10:00:00,137.6,137.94,137.28,137.39,31492.0,123.1678,123.4721,122.8814,122.9798,31492.0
2019-04-22 10:30:00,137.42,137.71,137.42,137.68,28668.0,123.0067,123.2663,123.0067,123.2394,28668.0
2019-04-22 11:00:00,137.69,137.83,137.54,137.68,89470.0,123.2484,123.3737,123.1141,123.2394,89470.0
2019-04-22 11:30:00,137.67,137.9,137.63,137.82,70148.0,123.2305,123.4363,123.1947,123.3647,70148.0
2019-04-22 12:00:00,137.79,137.85,137.6,137.68,25346.0,123.3379,123.3916,123.1678,123.2394,25346.0
2019-04-22 12:30:00,137.64,137.68,137.43,137.43,23889.0,123.2036,123.2394,123.0156,123.0156,23889.0
2019-04-22 13:00:00,137.42,137.45,137.15,137.45,35886.0,123.0067,123.0335,122.765,123.0335,35886.0
2019-04-22 13:30:00,137.45,137.61,137.42,137.55,18486.0,123.0335,123.1767,123.0067,123.123,18486.0
2019-04-22 14:00:00,137.58,137.76,137.52,137.7,23359.0,123.1499,123.311,123.0962,123.2573,23359.0
2019-04-22 14:30:00,137.68,137.99,137.62,137.97,31777.0,123.2394,123.5169,123.1857,123.499,31777.0
2019-04-22 15:00:00,137.97,138.04,137.86,137.88,23799.0,123.499,123.5616,123.4005,123.4184,23799.0
2019-04-22 15:30:00,137.88,138.06,137.82,138.04,106387.0,123.4184,123.5796,123.3647,123.5616,106387.0
2019-04-23 09:30:00,138.26,138.91,138.26,138.59,57835.0,123.7586,124.3404,123.7586,124.054,57835.0
2019-04-23 10:00:00,138.62,138.7,138.16,138.29,54832.0,124.0808,124.1524,123.6691,123.7854,54832.0
2019-04-23 10:30:00,138.33,138.5,138.08,138.38,55542.0,123.8212,123.9734,123.5975,123.866,55542.0
2019-04-23 11:00:00,138.41,138.89,138.4,138.71,40705.0,123.8928,124.3225,123.8839,124.1614,40705.0
2019-04-23 11:30:00,138.72,138.85,138.6,138.72,34571.0,124.1703,124.2867,124.0629,124.1703,34571.0
2019-04-23 12:00:00,138.69,139.02,138.57,138.6,27299.0,124.1435,124.4389,124.0361,124.0629,27299.0
2019-04-23 12:30:00,138.61,138.61,138.29,138.39,23617.0,124.0719,124.0719,123.7854,123.8749,23617.0
2019-04-23 13:00:00,138.41,138.51,138.31,138.32,22793.0,123.8928,123.9824,123.8033,123.8123,22793.0
2019-04-23 13:30:00,138.29,138.43,138.27,138.33,21345.0,123.7854,123.9107,123.7675,123.8212,21345.0
2019-04-23 14:00:00,138.31,138.37,138.24,138.27,25367.0,123.8033,123.857,123.7407,123.7675,25367.0
2019-04-23 14:30:00,138.26,138.28,137.87,138.0,41620.0,123.7586,123.7765,123.4095,123.5258,41620.0
2019-04-23 15:00:00,137.99,138.31,137.9,138.29,60232.0,123.5169,123.8033,123.4363,123.7854,60232.0
2019-04-23 15:30:00,138.31,138.67,138.23,138.54,114924.0,123.8033,124.1256,123.7317,124.0092,114924.0
2019-04-24 09:30:00,139.0,140.06,138.45,140.03,156290.0,124.421,125.3698,123.9286,125.3429,156290.0
2019-04-24 10:00:00,140.05,140.59,140.02,140.48,124455.0,125.3608,125.8442,125.334,125.7457,124455.0
2019-04-24 10:30:00,140.51,140.88,140.36,140.82,86512.0,125.7726,126.1038,125.6383,126.0501,86512.0
2019-04-24 11:00:00,140.8,141.27,140.77,141.11,117199.0,126.0322,126.4529,126.0053,126.3097,117199.0
2019-04-24 11:30:00,141.09,141.41,141.02,141.2,94235.0,126.2917,126.5782,126.2291,126.3902,94235.0
2019-04-24 12:00:00,141.19,141.19,140.71,140.75,50681.0,126.3813,126.3813,125.9516,125.9874,50681.0
2019-04-24 12:30:00,140.75,140.91,140.44,140.45,36005.0,125.9874,126.1306,125.7099,125.7189,36005.0
2019-04-24 13:00:00,140.46,140.69,140.22,140.64,57154.0,125.7278,125.9337,125.513,125.8889,57154.0
2019-04-24 13:30:00,140.62,140.62,140.36,140.45,27340.0,125.871,125.871,125.6383,125.7189,27340.0
2019-04-24 14:00:00,140.43,140.43,140.04,140.15,34308.0,125.701,125.701,125.3519,125.4503,34308.0
2019-04-24 14:30:00,140.15,140.39,140.13,140.39,37380.0,125.4503,125.6652,125.4324,125.6652,37380.0
2019-04-24 15:00:00,140.4,140.88,140.4,140.86,119527.0,125.6741,126.1038,125.6741,126.0859,119527.0
2019-04-24 15:30:00,140.85,140.96,140.45,140.57,328253.0,126.0769,126.1754,125.7189,125.8263,328253.0
2019-04-25 09:30:00,139.99,140.36,139.28,140.29,72355.0,125.3071,125.6383,124.6716,125.5757,72355.0
2019-04-25 10:00:00,140.26,140.71,140.16,140.36,68898.0,125.5488,125.9516,125.4593,125.6383,68898.0
2019-04-25 10:30:00,140.31,140.36,139.89,140.31,78682.0,125.5936,125.6383,125.2176,125.5936,78682.0
2019-04-25 11:00:00,140.38,141.16,140.35,140.99,79849.0,125.6562,126.3544,125.6294,126.2022,79849.0
2019-04-25 11:30:00,141.0,141.36,141.0,141.18,36028.0,126.2112,126.5334,126.2112,126.3723,36028.0
2019-04-25 12:00:00,141.17,141.44,141.11,141.41,33978.0,126.3634,126.605,126.3097,126.5782,33978.0
2019-04-25 12:30:00,141.42,142.0,141.38,141.92,96876.0,126.5871,127.1063,126.5513,127.0347,96876.0
2019-04-25 13:00:00,141.93,141.96,141.75,141.88,65236.0,127.0436,127.0705,126.8825,126.9989,65236.0
2019-04-25 13:30:00,141.9,141.94,141.82,141.87,36420.0,127.0168,127.0526,126.9452,126.9899,36420.0
2019-04-25 14:00:00,141.88,141.96,141.7,141.85,48218.0,126.9989,127.0705,126.8378,126.972,48218.0
2019-04-25 14:30:00,141.84,141.9,141.7,141.84,42387.0,126.9631,127.0168,126.8378,126.9631,42387.0
2019-04-25 15:00:00,141.83,141.97,141.75,141.93,42609.0,126.9541,127.0795,126.8825,127.0436,42609.0
2019-04-25 15:30:00,141.97,142.01,141.71,141.74,172365.0,127.0795,127.1153,126.8467,126.8736,172365.0
2019-04-26 09:30:00,141.88,142.35,141.81,142.09,74852.0,126.9989,127.4196,126.9362,127.1869,74852.0
2019-04-26 10:00:00,142.03,142.31,141.7,142.22,71869.0,127.1332,127.3838,126.8378,127.3032,71869.0
2019-04-26 10:30:00,142.26,142.38,142.13,142.36,34740.0,127.339,127.4464,127.2227,127.4285,34740.0
2019-04-26 11:00:00,142.38,142.67,142.16,142.67,63364.0,127.4464,127.706,127.2495,127.706,63364.0
2019-04-26 11:30:00,142.69,142.75,142.49,142.52,43521.0,127.7239,127.7776,127.5449,127.5718,43521.0
2019-04-26 12:00:00,142.52,142.56,142.35,142.43,42567.0,127.5718,127.6076,127.4196,127.4912,42567.0
2019-04-26 12:30:00,142.43,142.67,142.33,142.57,34704.0,127.4912,127.706,127.4017,127.6165,34704.0
2019-04-26 13:00:00,142.57,142.58,142.44,142.53,32505.0,127.6165,127.6255,127.5002,127.5807,32505.0
2019-04-26 13:30:00,142.53,142.72,142.51,142.67,42367.0,127.5807,127.7508,127.5628,127.706,42367.0
2019-04-26 14:00:00,142.67,142.67,142.34,142.37,51463.0,127.706,127.706,127.4106,127.4375,51463.0
2019-04-26 14:30:00,142.35,142.42,142.25,142.34,56467.0,127.4196,127.4823,127.3301,127.4106,56467.0
2019-04-26 15:00:00,142.35,142.65,142.35,142.63,60894.0,127.4196,127.6881,127.4196,127.6702,60894.0
2019-04-26 15:30:00,142.6,143.06,142.6,142.98,174679.0,127.6434,128.0551,127.6434,127.9835,174679.0
2019-04-29 09:30:00,142.97,144.4,142.64,144.15,103575.0,127.9746,129.2546,127.6792,129.0308,103575.0
2019-04-29 10:00:00,144.15,144.28,143.73,143.78,78809.0,129.0308,129.1472,128.6549,128.6996,78809.0
2019-04-29 10:30:00,143.78,144.04,143.66,143.67,43918.0,128.6996,128.9323,128.5922,128.6011,43918.0
2019-04-29 11:00:00,143.66,143.75,143.46,143.48,58181.0,128.5922,128.6728,128.4132,128.4311,58181.0
2019-04-29 11:30:00,143.49,143.78,143.45,143.71,27958.0,128.44,128.6996,128.4042,128.6369,27958.0
2019-04-29 12:00:00,143.71,144.23,143.68,144.23,31699.0,128.6369,129.1024,128.6101,129.1024,31699.0
2019-04-29 12:30:00,144.24,144.3,143.81,143.91,23748.0,129.1114,129.1651,128.7265,128.816,23748.0
2019-04-29 13:00:00,143.93,144.12,143.92,144.04,24651.0,128.8339,129.0039,128.8249,128.9323,24651.0
2019-04-29 13:30:00,144.04,144.24,144.01,144.18,32273.0,128.9323,129.1114,128.9055,129.0577,32273.0
2019-04-29 14:00:00,144.16,144.19,144.02,144.06,49687.0,129.0398,129.0666,128.9144,128.9502,49687.0
2019-04-29 14:30:00,144.04,144.1,143.78,143.85,55259.0,128.9323,128.986,128.6996,128.7623,55259.0
2019-04-29 15:00:00,143.85,144.3,143.85,144.02,55123.0,128.7623,129.1651,128.7623,128.9144,55123.0
2019-04-29 15:30:00,144.02,144.02,143.6,143.6,138301.0,128.9144,128.9144,128.5385,128.5385,138301.0
2019-04-30 09:30:00,144.06,144.06,143.2,143.49,65118.0,128.9502,128.9502,128.1804,128.44,65118.0
2019-04-30 10:00:00,143.58,144.1,143.43,144.07,59533.0,128.5206,128.986,128.3863,128.9592,59533.0
2019-04-30 10:30:00,144.09,144.24,143.91,144.01,51579.0,128.9771,129.1114,128.816,128.9055,51579.0
2019-04-30 11:00:00,144.01,144.74,143.72,144.63,93915.0,128.9055,129.5589,128.6459,129.4605,93915.0
2019-04-30 11:30:00,144.64,144.7,144.36,144.4,73646.0,129.4694,129.5231,129.2188,129.2546,73646.0
2019-04-30 12:00:00,144.42,144.67,144.4,144.57,62830.0,129.2725,129.4963,129.2546,129.4067,62830.0
2019-04-30 12:30:00,144.59,144.6,144.17,144.27,58373.0,129.4247,129.4336,129.0487,129.1382,58373.0
2019-04-30 13:00:00,144.27,144.43,144.21,144.3,49867.0,129.1382,129.2814,129.0845,129.1651,49867.0
2019-04-30 13:30:00,144.31,144.85,144.26,144.83,56468.0,129.174,129.6574,129.1293,129.6395,56468.0
2019-04-30 14:00:00,144.85,144.85,144.37,144.52,62200.0,129.6574,129.6574,129.2277,129.362,62200.0
2019-04-30 14:30:00,144.54,144.88,144.54,144.87,72344.0,129.3799,129.6842,129.3799,129.6753,72344.0
2019-04-30 15:00:00,144.87,145.0,144.71,144.94,132047.0,129.6753,129.7916,129.5321,129.7379,132047.0
2019-04-30 15:30:00,144.94,145.24,144.71,145.12,413001.0,129.7379,130.0065,129.5321,129.8991,413001.0
2019-05-01 09:30:00,142.37,144.58,142.0,142.38,159258.0,127.4375,129.4157,127.1063,127.4464,159258.0
2019-05-01 10:00:00,142.3,143.25,142.07,143.04,187632.0,127.3748,128.2252,127.169,128.0372,187632.0
2019-05-01 10:30:00,143.06,144.46,142.94,144.31,102418.0,128.0551,129.3083,127.9477,129.174,102418.0
2019-05-01 11:00:00,144.33,144.33,142.81,143.19,94155.0,129.1919,129.1919,127.8313,128.1715,94155.0
2019-05-01 11:30:00,143.24,144.14,143.16,144.1,61890.0,128.2162,129.0218,128.1446,128.986,61890.0
2019-05-01 12:00:00,144.06,144.2,143.82,144.07,40317.0,128.9502,129.0756,128.7354,128.9592,40317.0
2019-05-01 12:30:00,144.09,144.33,144.01,144.21,43645.0,128.9771,129.1919,128.9055,129.0845,43645.0
2019-05-01 13:00:00,144.24,144.88,144.2,144.74,50240.0,129.1114,129.6842,129.0756,129.5589,50240.0
2019-05-01 13:30:00,144.72,144.97,144.7,144.9,38502.0,129.541,129.7648,129.5231,129.7021,38502.0
2019-05-01 14:00:00,144.97,145.43,144.68,145.3,91127.0,129.7648,130.1765,129.5052,130.0602,91127.0
2019-05-01 14:30:00,145.26,145.61,144.88,145.42,88030.0,130.0244,130.3377,129.6842,130.1676,88030.0
2019-05-01 15:00:00,145.34,145.47,144.88,144.97,107989.0,130.096,130.2124,129.6842,129.7648,107989.0
2019-05-01 15:30:00,144.94,145.13,144.06,144.23,284636.0,129.7379,129.908,128.9502,129.1024,284636.0
2019-05-02 09:30:00,144.49,145.3,143.92,145.05,116045.0,129.3351,130.0602,128.8249,129.8364,116045.0
2019-05-02 10:00:00,145.1,145.34,144.86,145.02,33749.0,129.8812,130.096,129.6663,129.8096,33749.0
2019-05-02 10:30:00,145.05,145.08,144.07,144.07,43701.0,129.8364,129.8633,128.9592,128.9592,43701.0
2019-05-02 11:00:00,144.14,144.17,143.67,143.72,35404.0,129.0218,129.0487,128.6011,128.6459,35404.0
2019-05-02 11:30:00,143.8,144.0,143.31,143.74,86111.0,128.7175,128.8965,128.2789,128.6638,86111.0
2019-05-02 12:00:00,143.8,143.85,143.43,143.68,51682.0,128.7175,128.7623,128.3863,128.6101,51682.0
2019-05-02 12:30:00,143.76,144.04,143.72,144.04,32870.0,128.6817,128.9323,128.6459,128.9323,32870.0
2019-05-02 13:00:00,144.03,144.52,143.9,144.28,64055.0,128.9234,129.362,128.807,129.1472,64055.0
2019-05-02 13:30:00,144.24,144.43,143.97,143.99,84211.0,129.1114,129.2814,128.8697,128.8876,84211.0
2019-05-02 14:00:00,144.01,144.16,143.86,144.04,44088.0,128.9055,129.0398,128.7712,128.9323,44088.0
2019-05-02 14:30:00,144.04,144.26,143.85,144.15,81724.0,128.9323,129.1293,128.7623,129.0308,81724.0
2019-05-02 15:00:00,144.11,144.26,144.04,144.09,44033.0,128.995,129.1293,128.9323,128.9771,44033.0
2019-05-02 15:30:00,144.04,144.4,143.99,144.32,197093.0,128.9323,129.2546,128.8876,129.183,197093.0
2019-05-03 09:30:00,144.77,145.15,144.08,144.25,59809.0,129.5858,129.9259,128.9681,129.1203,59809.0
2019-05-03 10:00:00,144.2,144.49,143.96,144.45,53650.0,129.0756,129.3351,128.8607,129.2993,53650.0
2019-05-03 10:30:00,144.48,144.88,144.44,144.81,26974.0,129.3262,129.6842,129.2904,129.6216,26974.0
2019-05-03 11:00:00,144.83,145.74,144.83,145.59,121290.0,129.6395,130.454,129.6395,130.3198,121290.0
2019-05-03 11:30:00,145.58,145.6,145.16,145.55,49314.0,130.3108,130.3287,129.9349,130.284,49314.0
2019-05-03 12:00:00,145.55,145.76,145.49,145.55,25082.0,130.284,130.4719,130.2303,130.284,25082.0
2019-05-03 12:30:00,145.58,145.58,145.34,145.34,31281.0,130.3108,130.3108,130.096,130.096,31281.0
2019-05-03 13:00:00,145.36,145.46,145.24,145.26,19741.0,130.1139,130.2034,130.0065,130.0244,19741.0
2019-05-03 13:30:00,145.25,145.3,145.08,145.12,27145.0,130.0154,130.0602,129.8633,129.8991,27145.0
2019-05-03 14:00:00,145.12,145.23,144.98,145.1,39704.0,129.8991,129.9975,129.7737,129.8812,39704.0
2019-05-03 14:30:00,145.1,145.12,144.94,145.06,34995.0,129.8812,129.8991,129.7379,129.8454,34995.0
2019-05-03 15:00:00,145.03,145.15,144.96,145.04,48084.0,129.8185,129.9259,129.7558,129.8275,48084.0
2019-05-03 15:30:00,145.03,145.13,144.78,145.02,131275.0,129.8185,129.908,129.5947,129.8096,131275.0
2019-05-06 09:30:00,143.76,144.18,143.5,144.13,54290.0,128.6817,129.0577,128.449,129.0129,54290.0
2019-05-06 10:00:00,144.18,144.19,143.67,143.81,49004.0,129.0577,129.0666,128.6011,128.7265,49004.0
2019-05-06 10:30:00,143.81,144.0,143.72,143.76,53859.0,128.7265,128.8965,128.6459,128.6817,53859.0
2019-05-06 11:00:00,143.74,144.35,143.72,144.35,52064.0,128.6638,129.2098,128.6459,129.2098,52064.0
2019-05-06 11:30:00,144.38,144.49,143.96,144.02,46641.0,129.2367,129.3351,128.8607,128.9144,46641.0
2019-05-06 12:00:00,144.06,144.4,143.89,144.39,22700.0,128.9502,129.2546,128.7981,129.2456,22700.0
2019-05-06 12:30:00,144.35,144.74,144.35,144.73,34240.0,129.2098,129.5589,129.2098,129.55,34240.0
2019-05-06 13:00:00,144.7,144.95,144.63,144.84,33351.0,129.5231,129.7469,129.4605,129.6484,33351.0
2019-05-06 13:30:00,144.85,144.92,144.57,144.66,28857.0,129.6574,129.72,129.4067,129.4873,28857.0
2019-05-06 14:00:00,144.67,144.87,144.63,144.77,22093.0,129.4963,129.6753,129.4605,129.5858,22093.0
2019-05-06 14:30:00,144.78,145.12,144.71,145.07,41397.0,129.5947,129.8991,129.5321,129.8543,41397.0
2019-05-06 15:00:00,145.14,145.34,145.05,145.15,30810.0,129.917,130.096,129.8364,129.9259,30810.0
2019-05-06 15:30:00,145.14,145.23,144.81,144.86,88188.0,129.917,129.9975,129.6216,129.6663,88188.0
2019-05-07 09:30:00,145.76,145.76,143.76,144.12,39938.0,130.4719,130.4719,128.6817,129.0039,39938.0
2019-05-07 10:00:00,144.11,144.13,143.11,143.78,40488.0,128.995,129.0129,128.0999,128.6996,40488.0
2019-05-07 10:30:00,143.84,143.86,143.11,143.15,62479.0,128.7533,128.7712,128.0999,128.1357,62479.0
2019-05-07 11:00:00,143.14,143.21,142.66,142.84,66835.0,128.1267,128.1894,127.6971,127.8582,66835.0
2019-05-07 11:30:00,142.9,143.1,142.7,142.92,49101.0,127.9119,128.0909,127.7329,127.9298,49101.0
2019-05-07 12:00:00,142.99,143.14,142.8,142.92,38624.0,127.9925,128.1267,127.8224,127.9298,38624.0
2019-05-07 12:30:00,142.92,143.24,142.76,142.76,67425.0,127.9298,128.2162,127.7866,127.7866,67425.0
2019-05-07 13:00:00,142.76,142.83,142.32,142.36,44492.0,127.7866,127.8492,127.3927,127.4285,44492.0
2019-05-07 13:30:00,142.37,142.91,142.25,142.78,73684.0,127.4375,127.9209,127.3301,127.8045,73684.0
2019-05-07 14:00:00,142.73,143.19,142.62,142.95,40377.0,127.7597,128.1715,127.6613,127.9567,40377.0
2019-05-07 14:30:00,143.02,143.26,142.77,143.08,52741.0,128.0193,128.2341,127.7955,128.073,52741.0
2019-05-07 15:00:00,143.08,143.14,142.74,142.76,57992.0,128.073,128.1267,127.7687,127.7866,57992.0
2019-05-07 15:30:00,142.79,143.17,142.2,142.82,175574.0,127.8134,128.1536,127.2853,127.8403,175574.0
2019-05-08 09:30:00,142.85,143.45,142.17,142.86,107655.0,127.8672,128.4042,127.2585,127.8761,107655.0
2019-05-08 10:00:00,142.9,143.23,142.71,143.12,49060.0,127.9119,128.2073,127.7418,128.1088,49060.0
2019-05-08 10:30:00,143.2,143.39,143.01,143.31,48472.0,128.1804,128.3505,128.0104,128.2789,48472.0
2019-05-08 11:00:00,143.29,143.73,143.26,143.31,39395.0,128.261,128.6549,128.2341,128.2789,39395.0
2019-05-08 11:30:00,143.27,143.37,142.99,143.18,25284.0,128.2431,128.3326,127.9925,128.1625,25284.0
2019-05-08 12:00:00,143.18,143.37,142.87,143.27,39448.0,128.1625,128.3326,127.8851,128.2431,39448.0
2019-05-08 12:30:00,143.25,143.75,143.16,143.73,35250.0,128.2252,128.6728,128.1446,128.6549,35250.0
2019-05-08 13:00:00,143.77,143.9,143.52,143.85,41337.0,128.6907,128.807,128.4669,128.7623,41337.0
2019-05-08 13:30:00,143.88,143.88,143.47,143.64,24884.0,128.7891,128.7891,128.4221,128.5743,24884.0
2019-05-08 14:00:00,143.64,143.64,143.29,143.39,21075.0,128.5743,128.5743,128.261,128.3505,21075.0
2019-05-08 14:30:00,143.41,143.62,143.3,143.62,38400.0,128.3684,128.5564,128.27,128.5564,38400.0
2019-05-08 15:00:00,143.68,143.86,143.53,143.8,30663.0,128.6101,128.7712,128.4758,128.7175,30663.0
2019-05-08 15:30:00,143.81,143.81,142.76,142.81,98903.0,128.7265,128.7265,127.7866,127.8313,98903.0
2019-05-09 09:30:00,141.75,142.38,141.41,141.87,43146.0,126.8825,127.4464,126.5782,126.9899,43146.0
2019-05-09 10:00:00,141.78,142.35,141.73,142.21,27199.0,126.9094,127.4196,126.8646,127.2943,27199.0
2019-05-09 10:30:00,142.23,142.27,141.66,141.83,50973.0,127.3122,127.348,126.802,126.9541,50973.0
2019-05-09 11:00:00,141.86,142.06,141.5,141.56,34269.0,126.981,127.16,126.6587,126.7125,34269.0
2019-05-09 11:30:00,141.65,142.38,141.62,142.14,30548.0,126.793,127.4464,126.7662,127.2316,30548.0
2019-05-09 12:00:00,142.12,142.58,142.12,142.46,18674.0,127.2137,127.6255,127.2137,127.5181,18674.0
2019-05-09 12:30:00,142.55,143.11,142.5,142.89,21223.0,127.5986,128.0999,127.5539,127.903,21223.0
2019-05-09 13:00:00,142.91,143.28,142.87,142.95,26566.0,127.9209,128.2521,127.8851,127.9567,26566.0
2019-05-09 13:30:00,142.98,143.26,142.74,142.94,21741.0,127.9835,128.2341,127.7687,127.9477,21741.0
2019-05-09 14:00:00,142.96,143.18,142.77,143.05,29958.0,127.9656,128.1625,127.7955,128.0462,29958.0
2019-05-09 14:30:00,143.05,143.1,142.64,142.64,48174.0,128.0462,128.0909,127.6792,127.6792,48174.0
2019-05-09 15:00:00,142.66,142.93,142.4,142.85,33256.0,127.6971,127.9388,127.4643,127.8672,33256.0
2019-05-09 15:30:00,142.92,143.14,142.62,142.67,173043.0,127.9298,128.1267,127.6613,127.706,173043.0
2019-05-10 09:30:00,142.09,142.78,142.09,142.57,51445.0,127.1869,127.8045,127.1869,127.6165,51445.0
2019-05-10 10:00:00,142.58,142.77,142.34,142.62,50879.0,127.6255,127.7955,127.4106,127.6613,50879.0
2019-05-10 10:30:00,142.64,142.72,142.03,142.07,71039.0,127.6792,127.7508,127.1332,127.169,71039.0
2019-05-10 11:00:00,142.08,142.44,141.8,142.11,31608.0,127.1779,127.5002,126.9273,127.2048,31608.0
2019-05-10 11:30:00,142.11,142.27,141.89,142.17,23929.0,127.2048,127.348,127.0078,127.2585,23929.0
2019-05-10 12:00:00,142.21,143.0,142.18,142.97,29798.0,127.2943,128.0014,127.2674,127.9746,29798.0
2019-05-10 12:30:00,142.91,143.32,142.88,143.25,29197.0,127.9209,128.2879,127.894,128.2252,29197.0
2019-05-10 13:00:00,143.21,143.69,143.08,143.57,90886.0,128.1894,128.619,128.073,128.5116,90886.0
2019-05-10 13:30:00,143.63,143.78,143.4,143.69,22229.0,128.5653,128.6996,128.3595,128.619,22229.0
2019-05-10 14:00:00,143.72,143.93,143.49,143.76,26158.0,128.6459,128.8339,128.44,128.6817,26158.0
2019-05-10 14:30:00,143.85,144.44,143.77,144.21,25490.0,128.7623,129.2904,128.6907,129.0845,25490.0
2019-05-10 15:00:00,144.29,144.96,144.15,144.76,53359.0,129.1561,129.7558,129.0308,129.5768,53359.0
2019-05-10 15:30:00,144.78,144.89,144.25,144.79,187933.0,129.5947,129.6932,129.1203,129.6037,187933.0
2019-05-13 09:30:00,143.04,143.87,142.93,143.31,40608.0,128.0372,128.7802,127.9388,128.2789,40608.0
2019-05-13 10:00:00,143.28,144.36,142.98,144.09,118947.0,128.2521,129.2188,127.9835,128.9771,118947.0
2019-05-13 10:30:00,144.11,144.14,143.25,143.53,56053.0,128.995,129.0218,128.2252,128.4758,56053.0
2019-05-13 11:00:00,143.64,143.71,143.28,143.47,35058.0,128.5743,128.6369,128.2521,128.4221,35058.0
2019-05-13 11:30:00,143.52,143.79,143.31,143.77,25856.0,128.4669,128.7086,128.2789,128.6907,25856.0
2019-05-13 12:00:00,143.76,143.77,143.1,143.15,34416.0,128.6817,128.6907,128.0909,128.1357,34416.0
2019-05-13 12:30:00,143.18,143.18,142.57,142.59,55979.0,128.1625,128.1625,127.6165,127.6344,55979.0
2019-05-13 13:00:00,142.62,142.73,142.39,142.39,39029.0,127.6613,127.7597,127.4554,127.4554,39029.0
2019-05-13 13:30:00,142.4,143.03,142.39,142.98,46430.0,127.4643,128.0283,127.4554,127.9835,46430.0
2019-05-13 14:00:00,142.96,143.45,142.73,143.29,36214.0,127.9656,128.4042,127.7597,128.261,36214.0
2019-05-13 14:30:00,143.33,143.73,143.11,143.46,27912.0,128.2968,128.6549,128.0999,128.4132,27912.0
2019-05-13 15:00:00,143.43,143.74,143.27,143.43,42385.0,128.3863,128.6638,128.2431,128.3863,42385.0
2019-05-13 15:30:00,143.42,143.53,143.11,143.33,200647.0,128.3774,128.4758,128.0999,128.2968,200647.0
2019-05-14 09:30:00,143.12,144.42,143.12,144.2,35882.0,128.1088,129.2725,128.1088,129.0756,35882.0
2019-05-14 10:00:00,144.25,144.69,144.18,144.46,40994.0,129.1203,129.5142,129.0577,129.3083,40994.0
2019-05-14 10:30:00,144.47,144.59,144.15,144.44,27139.0,129.3172,129.4247,129.0308,129.2904,27139.0
2019-05-14 11:00:00,144.43,144.66,144.23,144.45,47129.0,129.2814,129.4873,129.1024,129.2993,47129.0
2019-05-14 11:30:00,144.49,144.81,144.47,144.73,25514.0,129.3351,129.6216,129.3172,129.55,25514.0
2019-05-14 12:00:00,144.78,144.88,144.47,144.59,29903.0,129.5947,129.6842,129.3172,129.4247,29903.0
2019-05-14 12:30:00,144.58,144.77,144.57,144.64,20001.0,129.4157,129.5858,129.4067,129.4694,20001.0
2019-05-14 13:00:00,144.69,145.0,144.67,144.9,23973.0,129.5142,129.7916,129.4963,129.7021,23973.0
2019-05-14 13:30:00,144.85,144.89,144.68,144.77,22894.0,129.6574,129.6932,129.5052,129.5858,22894.0
2019-05-14 14:00:00,144.73,145.4,144.65,145.3,63828.0,129.55,130.1497,129.4784,130.0602,63828.0
2019-05-14 14:30:00,145.32,145.35,144.41,144.45,55686.0,130.0781,130.1049,129.2635,129.2993,55686.0
2019-05-14 15:00:00,144.4,144.55,144.16,144.22,56313.0,129.2546,129.3888,129.0398,129.0935,56313.0
2019-05-14 15:30:00,144.21,144.21,143.68,143.88,164287.0,129.0845,129.0845,128.6101,128.7891,164287.0
2019-05-15 09:30:00,142.83,143.77,142.83,143.25,41150.0,127.8492,128.6907,127.8492,128.2252,41150.0
2019-05-15 10:00:00,143.25,143.86,142.87,143.85,28270.0,128.2252,128.7712,127.8851,128.7623,28270.0
2019-05-15 10:30:00,143.85,144.0,143.48,143.92,23660.0,128.7623,128.8965,128.4311,128.8249,23660.0
2019-05-15 11:00:00,143.99,144.34,143.73,144.28,35993.0,128.8876,129.2009,128.6549,129.1472,35993.0
2019-05-15 11:30:00,144.31,144.64,144.09,144.53,19022.0,129.174,129.4694,128.9771,129.3709,19022.0
2019-05-15 12:00:00,144.55,144.64,144.36,144.47,22080.0,129.3888,129.4694,129.2188,129.3172,22080.0
2019-05-15 12:30:00,144.49,144.72,144.34,144.46,15075.0,129.3351,129.541,129.2009,129.3083,15075.0
2019-05-15 13:00:00,144.5,144.54,144.05,144.12,18652.0,129.3441,129.3799,128.9413,129.0039,18652.0
2019-05-15 13:30:00,144.12,144.27,144.02,144.12,28598.0,129.0039,129.1382,128.9144,129.0039,28598.0
2019-05-15 14:00:00,144.12,144.2,143.9,143.96,29905.0,129.0039,129.0756,128.807,128.8607,29905.0
2019-05-15 14:30:00,143.95,144.25,143.95,144.09,36927.0,128.8518,129.1203,128.8518,128.9771,36927.0
2019-05-15 15:00:00,144.09,144.24,143.85,144.22,54622.0,128.9771,129.1114,128.7623,129.0935,54622.0
2019-05-15 15:30:00,144.23,144.31,143.63,143.72,146459.0,129.1024,129.174,128.5653,128.6459,146459.0
2019-05-16 09:30:00,143.94,145.9,143.31,145.81,70169.0,128.8428,130.5973,128.2789,130.5167,70169.0
2019-05-16 10:00:00,145.82,146.05,145.5,145.85,53192.0,130.5256,130.7315,130.2392,130.5525,53192.0
2019-05-16 10:30:00,145.9,145.9,145.34,145.77,29529.0,130.5973,130.5973,130.096,130.4809,29529.0
2019-05-16 11:00:00,145.77,145.85,145.39,145.8,63818.0,130.4809,130.5525,130.1407,130.5077,63818.0
2019-05-16 11:30:00,145.83,146.02,145.6,145.77,28138.0,130.5346,130.7047,130.3287,130.4809,28138.0
2019-05-16 12:00:00,145.74,145.94,145.51,145.8,18646.0,130.454,130.6331,130.2482,130.5077,18646.0
2019-05-16 12:30:00,145.81,145.87,145.67,145.81,14041.0,130.5167,130.5704,130.3914,130.5167,14041.0
2019-05-16 13:00:00,145.85,146.03,145.71,145.85,26761.0,130.5525,130.7136,130.4272,130.5525,26761.0
2019-05-16 13:30:00,145.82,145.82,145.58,145.72,27332.0,130.5256,130.5256,130.3108,130.4361,27332.0
2019-05-16 14:00:00,145.69,145.9,145.61,145.87,20696.0,130.4093,130.5973,130.3377,130.5704,20696.0
2019-05-16 14:30:00,145.91,145.97,145.69,145.78,20619.0,130.6062,130.6599,130.4093,130.4898,20619.0
2019-05-16 15:00:00,145.76,145.76,145.26,145.42,45304.0,130.4719,130.4719,130.0244,130.1676,45304.0
2019-05-16 15:30:00,145.45,145.7,145.07,145.62,128264.0,130.1944,130.4182,129.8543,130.3466,128264.0
2019-05-17 09:30:00,144.5,145.34,144.42,144.61,116302.0,129.3441,130.096,129.2725,129.4426,116302.0
2019-05-17 10:00:00,144.68,145.51,144.62,145.4,32979.0,129.5052,130.2482,129.4515,130.1497,32979.0
2019-05-17 10:30:00,145.37,146.0,145.24,145.87,39448.0,130.1228,130.6868,130.0065,130.5704,39448.0
2019-05-17 11:00:00,145.89,146.03,145.74,145.96,25033.0,130.5883,130.7136,130.454,130.651,25033.0
2019-05-17 11:30:00,145.97,146.06,145.65,145.83,23224.0,130.6599,130.7405,130.3735,130.5346,23224.0
2019-05-17 12:00:00,145.76,145.95,145.49,145.51,17777.0,130.4719,130.642,130.2303,130.2482,17777.0
2019-05-17 12:30:00,145.48,145.77,145.44,145.63,15968.0,130.2213,130.4809,130.1855,130.3556,15968.0
2019-05-17 13:00:00,145.64,145.93,145.63,145.74,14375.0,130.3645,130.6241,130.3556,130.454,14375.0
2019-05-17 13:30:00,145.66,146.0,145.65,145.92,25065.0,130.3824,130.6868,130.3735,130.6152,25065.0
2019-05-17 14:00:00,145.94,146.01,145.71,145.93,49108.0,130.6331,130.6957,130.4272,130.6241,49108.0
2019-05-17 14:30:00,145.93,146.19,145.86,146.11,42417.0,130.6241,130.8568,130.5614,130.7852,42417.0
2019-05-17 15:00:00,146.11,146.16,145.59,145.81,90900.0,130.7852,130.83,130.3198,130.5167,90900.0
2019-05-17 15:30:00,145.79,145.79,144.98,145.01,197401.0,130.4988,130.4988,129.7737,129.8006,197401.0
2019-05-20 09:30:00,144.99,145.61,144.51,145.5,61302.0,129.7827,130.3377,129.353,130.2392,61302.0
2019-05-20 10:00:00,145.5,146.1,145.48,146.1,81446.0,130.2392,130.7763,130.2213,130.7763,81446.0
2019-05-20 10:30:00,146.07,146.31,145.92,146.25,112638.0,130.7494,130.9642,130.6152,130.9105,112638.0
2019-05-20 11:00:00,146.24,146.29,145.95,146.07,36110.0,130.9016,130.9463,130.642,130.7494,36110.0
2019-05-20 11:30:00,146.11,146.18,145.63,145.74,30903.0,130.7852,130.8479,130.3556,130.454,30903.0
2019-05-20 12:00:00,145.74,145.92,145.67,145.68,24708.0,130.454,130.6152,130.3914,130.4003,24708.0
2019-05-20 12:30:00,145.69,145.86,145.55,145.65,38649.0,130.4093,130.5614,130.284,130.3735,38649.0
2019-05-20 13:00:00,145.7,145.71,145.43,145.47,30657.0,130.4182,130.4272,130.1765,130.2124,30657.0
2019-05-20 13:30:00,145.45,145.66,145.42,145.58,23750.0,130.1944,130.3824,130.1676,130.3108,23750.0
2019-05-20 14:00:00,145.56,145.64,145.27,145.36,44265.0,130.2929,130.3645,130.0333,130.1139,44265.0
2019-05-20 14:30:00,145.37,145.37,145.09,145.33,46407.0,130.1228,130.1228,129.8722,130.087,46407.0
2019-05-20 15:00:00,145.34,145.44,145.05,145.42,85921.0,130.096,130.1855,129.8364,130.1676,85921.0
2019-05-20 15:30:00,145.46,145.88,145.39,145.74,197346.0,130.2034,130.5793,130.1407,130.454,197346.0
2019-05-21 09:30:00,145.87,146.65,145.87,145.95,67645.0,130.5704,131.2686,130.5704,130.642,67645.0
2019-05-21 10:00:00,145.96,146.5,145.77,146.44,44930.0,130.651,131.1343,130.4809,131.0806,44930.0
2019-05-21 10:30:00,146.44,146.51,146.16,146.4,41983.0,131.0806,131.1433,130.83,131.0448,41983.0
2019-05-21 11:00:00,146.43,146.49,146.24,146.28,54451.0,131.0717,131.1254,130.9016,130.9374,54451.0
2019-05-21 11:30:00,146.31,146.5,146.25,146.46,43953.0,130.9642,131.1343,130.9105,131.0985,43953.0
2019-05-21 12:00:00,146.46,146.61,146.31,146.47,26937.0,131.0985,131.2328,130.9642,131.1075,26937.0
2019-05-21 12:30:00,146.43,146.48,146.27,146.4,21394.0,131.0717,131.1164,130.9284,131.0448,21394.0
2019-05-21 13:00:00,146.4,146.62,146.37,146.52,49348.0,131.0448,131.2417,131.018,131.1522,49348.0
2019-05-21 13:30:00,146.45,146.47,146.16,146.16,43643.0,131.0896,131.1075,130.83,130.83,43643.0
2019-05-21 14:00:00,146.14,146.19,145.88,146.1,33035.0,130.8121,130.8568,130.5793,130.7763,33035.0
2019-05-21 14:30:00,146.1,146.28,146.05,146.26,33267.0,130.7763,130.9374,130.7315,130.9195,33267.0
2019-05-21 15:00:00,146.27,146.44,146.19,146.39,69273.0,130.9284,131.0806,130.8568,131.0359,69273.0
2019-05-21 15:30:00,146.36,146.44,146.17,146.26,160488.0,131.009,131.0806,130.8389,130.9195,160488.0
2019-05-22 09:30:00,146.21,146.47,145.75,146.46,26092.0,130.8747,131.1075,130.463,131.0985,26092.0
2019-05-22 10:00:00,146.49,147.23,146.36,146.82,95933.0,131.1254,131.7878,131.009,131.4208,95933.0
2019-05-22 10:30:00,146.87,147.0,146.75,146.98,26056.0,131.4655,131.5819,131.3581,131.564,26056.0
2019-05-22 11:00:00,146.98,147.44,146.63,147.4,51556.0,131.564,131.9757,131.2507,131.9399,51556.0
2019-05-22 11:30:00,147.4,147.92,147.33,147.83,72202.0,131.9399,132.4054,131.8773,132.3248,72202.0
2019-05-22 12:00:00,147.85,147.85,147.44,147.58,27999.0,132.3427,132.3427,131.9757,132.101,27999.0
2019-05-22 12:30:00,147.56,147.63,147.4,147.46,36124.0,132.0831,132.1458,131.9399,131.9936,36124.0
2019-05-22 13:00:00,147.44,147.72,147.41,147.72,45771.0,131.9757,132.2264,131.9489,132.2264,45771.0
2019-05-22 13:30:00,147.74,147.89,147.64,147.88,52938.0,132.2443,132.3785,132.1548,132.3696,52938.0
2019-05-22 14:00:00,147.84,147.91,147.68,147.69,23925.0,132.3338,132.3964,132.1906,132.1995,23925.0
2019-05-22 14:30:00,147.72,147.93,147.7,147.91,33020.0,132.2264,132.4143,132.2085,132.3964,33020.0
2019-05-22 15:00:00,147.9,148.39,147.74,148.28,65680.0,132.3875,132.8261,132.2443,132.7276,65680.0
2019-05-22 15:30:00,148.27,148.38,148.01,148.03,168082.0,132.7187,132.8171,132.4859,132.5038,168082.0
2019-05-23 09:30:00,147.04,147.36,146.4,146.97,57840.0,131.6177,131.9041,131.0448,131.555,57840.0
2019-05-23 10:00:00,146.96,147.39,146.46,146.71,58675.0,131.5461,131.931,131.0985,131.3223,58675.0
2019-05-23 10:30:00,146.67,147.1,146.58,147.03,56202.0,131.2865,131.6714,131.2059,131.6087,56202.0
2019-05-23 11:00:00,147.07,147.11,146.46,146.47,62668.0,131.6445,131.6803,131.0985,131.1075,62668.0
2019-05-23 11:30:00,146.42,146.44,146.0,146.12,33655.0,131.0627,131.0806,130.6868,130.7942,33655.0
2019-05-23 12:00:00,146.15,146.49,146.15,146.36,83935.0,130.821,131.1254,130.821,131.009,83935.0
2019-05-23 12:30:00,146.37,146.48,146.0,146.02,34366.0,131.018,131.1164,130.6868,130.7047,34366.0
2019-05-23 13:00:00,146.02,146.14,145.8,145.98,31883.0,130.7047,130.8121,130.5077,130.6689,31883.0
2019-05-23 13:30:00,145.93,146.05,145.9,146.0,28460.0,130.6241,130.7315,130.5973,130.6868,28460.0
2019-05-23 14:00:00,146.03,146.23,145.95,146.16,43495.0,130.7136,130.8926,130.642,130.83,43495.0
2019-05-23 14:30:00,146.16,146.28,145.99,146.09,41189.0,130.83,130.9374,130.6778,130.7673,41189.0
2019-05-23 15:00:00,146.09,146.73,145.94,146.67,56664.0,130.7673,131.3402,130.6331,131.2865,56664.0
2019-05-23 15:30:00,146.64,147.12,146.53,147.05,192574.0,131.2596,131.6893,131.1612,131.6266,192574.0
2019-05-24 09:30:00,147.47,148.2,147.27,147.72,59395.0,132.0026,132.656,131.8236,132.2264,59395.0
2019-05-24 10:00:00,147.69,147.69,147.1,147.1,53930.0,132.1995,132.1995,131.6714,131.6714,53930.0
2019-05-24 10:30:00,147.14,147.34,146.87,146.96,39835.0,131.7072,131.8862,131.4655,131.5461,39835.0
2019-05-24 11:00:00,146.93,147.1,146.83,147.02,22579.0,131.5192,131.6714,131.4297,131.5998,22579.0
2019-05-24 11:30:00,147.03,147.38,147.02,147.25,13713.0,131.6087,131.922,131.5998,131.8057,13713.0
2019-05-24 12:00:00,147.22,147.44,147.22,147.39,14268.0,131.7788,131.9757,131.7788,131.931,14268.0
2019-05-24 12:30:00,147.43,147.74,147.37,147.74,17374.0,131.9668,132.2443,131.9131,132.2443,17374.0
2019-05-24 13:00:00,147.73,147.8,147.5,147.53,18175.0,132.2353,132.298,132.0294,132.0563,18175.0
2019-05-24 13:30:00,147.57,147.78,147.48,147.57,25420.0,132.0921,132.2801,132.0115,132.0921,25420.0
2019-05-24 14:00:00,147.6,147.65,147.36,147.39,35438.0,132.1189,132.1637,131.9041,131.931,35438.0
2019-05-24 14:30:00,147.38,147.77,147.38,147.76,36670.0,131.922,132.2711,131.922,132.2622,36670.0
2019-05-24 15:00:00,147.75,148.33,147.7,148.25,78116.0,132.2532,132.7724,132.2085,132.7008,78116.0
2019-05-24 15:30:00,148.24,148.38,148.02,148.23,164752.0,132.6918,132.8171,132.4949,132.6829,164752.0
2019-05-28 09:30:00,148.14,148.66,147.7,148.66,43352.0,132.6023,133.0678,132.2085,133.0678,43352.0
2019-05-28 10:00:00,148.66,148.7,148.01,148.32,48290.0,133.0678,133.1036,132.4859,132.7634,48290.0
2019-05-28 10:30:00,148.36,148.36,147.85,147.98,26148.0,132.7992,132.7992,132.3427,132.4591,26148.0
2019-05-28 11:00:00,147.98,148.25,147.88,147.92,23259.0,132.4591,132.7008,132.3696,132.4054,23259.0
2019-05-28 11:30:00,147.88,148.12,147.64,148.12,31463.0,132.3696,132.5844,132.1548,132.5844,31463.0
2019-05-28 12:00:00,148.08,148.09,147.8,147.99,16837.0,132.5486,132.5576,132.298,132.468,16837.0
2019-05-28 12:30:00,148.07,148.13,147.79,147.79,18672.0,132.5397,132.5934,132.289,132.289,18672.0
2019-05-28 13:00:00,147.8,147.88,147.66,147.79,21008.0,132.298,132.3696,132.1727,132.289,21008.0
2019-05-28 13:30:00,147.79,147.82,147.58,147.67,29108.0,132.289,132.3159,132.101,132.1816,29108.0
2019-05-28 14:00:00,147.63,147.66,147.45,147.55,33225.0,132.1458,132.1727,131.9847,132.0742,33225.0
2019-05-28 14:30:00,147.55,147.63,147.29,147.37,36229.0,132.0742,132.1458,131.8415,131.9131,36229.0
2019-05-28 15:00:00,147.32,147.39,147.09,147.15,37923.0,131.8683,131.931,131.6624,131.7161,37923.0
2019-05-28 15:30:00,147.13,147.18,146.42,146.44,136994.0,131.6982,131.743,131.0627,131.0806,136994.0
2019-05-29 09:30:00,145.64,145.65,144.54,144.95,127146.0,130.3645,130.3735,129.3799,129.7469,127146.0
2019-05-29 10:00:00,144.96,145.64,144.91,145.52,46100.0,129.7558,130.3645,129.7111,130.2571,46100.0
2019-05-29 10:30:00,145.54,145.54,145.08,145.22,48995.0,130.275,130.275,129.8633,129.9886,48995.0
2019-05-29 11:00:00,145.21,145.63,145.15,145.36,41998.0,129.9796,130.3556,129.9259,130.1139,41998.0
2019-05-29 11:30:00,145.31,145.31,144.45,144.81,77884.0,130.0691,130.0691,129.2993,129.6216,77884.0
2019-05-29 12:00:00,144.78,145.34,144.67,145.28,33552.0,129.5947,130.096,129.4963,130.0423,33552.0
2019-05-29 12:30:00,145.28,145.44,144.96,145.03,22306.0,130.0423,130.1855,129.7558,129.8185,22306.0
2019-05-29 13:00:00,145.03,145.48,144.96,145.36,23953.0,129.8185,130.2213,129.7558,130.1139,23953.0
2019-05-29 13:30:00,145.38,145.44,145.19,145.2,25961.0,130.1318,130.1855,129.9617,129.9707,25961.0
2019-05-29 14:00:00,145.2,145.46,145.18,145.32,25719.0,129.9707,130.2034,129.9528,130.0781,25719.0
2019-05-29 14:30:00,145.31,145.32,144.85,145.14,22579.0,130.0691,130.0781,129.6574,129.917,22579.0
2019-05-29 15:00:00,145.17,145.31,144.91,145.29,45004.0,129.9438,130.0691,129.7111,130.0512,45004.0
2019-05-29 15:30:00,145.32,146.06,145.3,145.89,207868.0,130.0781,130.7405,130.0602,130.5883,207868.0
2019-05-30 09:30:00,146.5,146.95,146.01,146.17,77658.0,131.1343,131.5371,130.6957,130.8389,77658.0
2019-05-30 10:00:00,146.17,146.24,145.77,145.92,40018.0,130.8389,130.9016,130.4809,130.6152,40018.0
2019-05-30 10:30:00,145.88,145.89,144.82,145.04,95023.0,130.5793,130.5883,129.6305,129.8275,95023.0
2019-05-30 11:00:00,145.05,145.44,144.79,145.34,171403.0,129.8364,130.1855,129.6037,130.096,171403.0
2019-05-30 11:30:00,145.36,145.39,144.92,145.14,42924.0,130.1139,130.1407,129.72,129.917,42924.0
2019-05-30 12:00:00,145.14,145.34,145.08,145.22,21149.0,129.917,130.096,129.8633,129.9886,21149.0
2019-05-30 12:30:00,145.24,145.49,145.15,145.38,37723.0,130.0065,130.2303,129.9259,130.1318,37723.0
2019-05-30 13:00:00,145.38,145.49,145.2,145.3,49913.0,130.1318,130.2303,129.9707,130.0602,49913.0
2019-05-30 13:30:00,145.3,145.32,145.14,145.32,16774.0,130.0602,130.0781,129.917,130.0781,16774.0
2019-05-30 14:00:00,145.31,145.48,145.24,145.26,26022.0,130.0691,130.2213,130.0065,130.0244,26022.0
2019-05-30 14:30:00,145.26,145.63,145.08,145.6,36794.0,130.0244,130.3556,129.8633,130.3287,36794.0
2019-05-30 15:00:00,145.59,145.78,145.32,145.56,55378.0,130.3198,130.4898,130.0781,130.2929,55378.0
2019-05-30 15:30:00,145.53,145.87,145.43,145.79,122506.0,130.2661,130.5704,130.1765,130.4988,122506.0
2019-05-31 09:30:00,145.11,145.67,144.76,145.58,62185.0,129.8901,130.3914,129.5768,130.3108,62185.0
2019-05-31 10:00:00,145.58,145.91,145.41,145.72,43957.0,130.3108,130.6062,130.1586,130.4361,43957.0
2019-05-31 10:30:00,145.75,145.93,145.54,145.73,43221.0,130.463,130.6241,130.275,130.4451,43221.0
2019-05-31 11:00:00,145.75,146.26,145.73,146.12,40835.0,130.463,130.9195,130.4451,130.7942,40835.0
2019-05-31 11:30:00,146.14,146.16,145.66,145.87,31924.0,130.8121,130.83,130.3824,130.5704,31924.0
2019-05-31 12:00:00,145.9,146.01,145.78,145.81,18935.0,130.5973,130.6957,130.4898,130.5167,18935.0
2019-05-31 12:30:00,145.79,145.86,145.55,145.67,23251.0,130.4988,130.5614,130.284,130.3914,23251.0
2019-05-31 13:00:00,145.7,146.0,145.59,145.99,23372.0,130.4182,130.6868,130.3198,130.6778,23372.0
2019-05-31 13:30:00,145.98,146.17,145.9,146.12,58783.0,130.6689,130.8389,130.5973,130.7942,58783.0
2019-05-31 14:00:00,146.13,146.15,145.73,145.8,25361.0,130.8031,130.821,130.4451,130.5077,25361.0
2019-05-31 14:30:00,145.81,146.09,145.55,145.98,32107.0,130.5167,130.7673,130.284,130.6689,32107.0
2019-05-31 15:00:00,145.95,146.25,145.81,146.1,65673.0,130.642,130.9105,130.5167,130.7763,65673.0
2019-05-31 15:30:00,146.08,146.27,145.96,146.05,210115.0,130.7584,130.9284,130.651,130.7315,210115.0
2019-06-03 09:30:00,144.97,146.43,144.97,145.46,44278.0,129.7648,131.0717,129.7648,130.2034,44278.0
2019-06-03 10:00:00,145.42,147.42,145.24,147.31,44727.0,130.1676,131.9578,130.0065,131.8594,44727.0
2019-06-03 10:30:00,147.35,147.35,146.71,146.98,29306.0,131.8952,131.8952,131.3223,131.564,29306.0
2019-06-03 11:00:00,147.01,147.01,146.66,146.92,40817.0,131.5908,131.5908,131.2775,131.5103,40817.0
2019-06-03 11:30:00,146.94,147.02,146.45,146.55,33261.0,131.5282,131.5998,131.0896,131.1791,33261.0
2019-06-03 12:00:00,146.52,146.57,146.2,146.21,18718.0,131.1522,131.197,130.8658,130.8747,18718.0
2019-06-03 12:30:00,146.24,146.51,146.05,146.14,76260.0,130.9016,131.1433,130.7315,130.8121,76260.0
2019-06-03 13:00:00,146.17,146.98,146.08,146.67,66681.0,130.8389,131.564,130.7584,131.2865,66681.0
2019-06-03 13:30:00,146.6,146.84,146.34,146.72,53480.0,131.2238,131.4387,130.9911,131.3312,53480.0
2019-06-03 14:00:00,146.73,146.95,146.7,146.85,50795.0,131.3402,131.5371,131.3133,131.4476,50795.0
2019-06-03 14:30:00,146.89,146.96,146.54,146.74,30479.0,131.4834,131.5461,131.1701,131.3491,30479.0
2019-06-03 15:00:00,146.79,147.22,146.59,146.81,80786.0,131.3939,131.7788,131.2149,131.4118,80786.0
2019-06-03 15:30:00,146.82,147.94,146.65,147.78,211548.0,131.4208,132.4233,131.2686,132.2801,211548.0
2019-06-04 09:30:00,148.57,148.89,147.84,148.13,53089.0,132.9872,133.2736,132.3338,132.5934,53089.0
2019-06-04 10:00:00,148.16,148.25,147.44,148.0,160643.0,132.6202,132.7008,131.9757,132.477,160643.0
2019-06-04 10:30:00,148.03,148.11,147.22,147.5,146709.0,132.5038,132.5755,131.7788,132.0294,146709.0
2019-06-04 11:00:00,147.46,147.91,147.34,147.44,86571.0,131.9936,132.3964,131.8862,131.9757,86571.0
2019-06-04 11:30:00,147.46,147.89,147.26,147.77,102639.0,131.9936,132.3785,131.8146,132.2711,102639.0
2019-06-04 12:00:00,147.77,147.8,147.5,147.63,67648.0,132.2711,132.298,132.0294,132.1458,67648.0
2019-06-04 12:30:00,147.63,147.72,147.3,147.53,106492.0,132.1458,132.2264,131.8504,132.0563,106492.0
2019-06-04 13:00:00,147.54,147.91,147.48,147.83,63614.0,132.0652,132.3964,132.0115,132.3248,63614.0
2019-06-04 13:30:00,147.83,147.99,147.65,147.96,80483.0,132.3248,132.468,132.1637,132.4412,80483.0
2019-06-04 14:00:00,147.95,147.97,147.5,147.63,44675.0,132.4322,132.4501,132.0294,132.1458,44675.0
2019-06-04 14:30:00,147.58,147.63,147.41,147.49,49089.0,132.101,132.1458,131.9489,132.0205,49089.0
2019-06-04 15:00:00,147.55,147.87,147.49,147.66,48518.0,132.0742,132.3606,132.0205,132.1727,48518.0
2019-06-04 15:30:00,147.66,147.66,147.17,147.34,348132.0,132.1727,132.1727,131.734,131.8862,348132.0
2019-06-05 09:30:00,147.4,148.44,147.14,148.07,62617.0,131.9399,132.8708,131.7072,132.5397,62617.0
2019-06-05 10:00:00,148.09,148.65,148.04,148.35,74124.0,132.5576,133.0588,132.5128,132.7903,74124.0
2019-06-05 10:30:00,148.37,148.59,148.28,148.5,34504.0,132.8082,133.0051,132.7276,132.9245,34504.0
2019-06-05 11:00:00,148.47,148.73,148.38,148.68,37181.0,132.8977,133.1304,132.8171,133.0857,37181.0
2019-06-05 11:30:00,148.67,148.99,148.51,148.95,39743.0,133.0767,133.3632,132.9335,133.3274,39743.0
2019-06-05 12:00:00,148.95,149.36,148.85,149.35,133999.0,133.3274,133.6943,133.2378,133.6854,133999.0
2019-06-05 12:30:00,149.31,149.38,149.12,149.32,20422.0,133.6496,133.7123,133.4795,133.6585,20422.0
2019-06-05 13:00:00,149.37,149.52,149.29,149.5,62777.0,133.7033,133.8376,133.6317,133.8197,62777.0
2019-06-05 13:30:00,149.5,149.53,149.29,149.4,41610.0,133.8197,133.8465,133.6317,133.7302,41610.0
2019-06-05 14:00:00,149.4,149.44,149.2,149.36,67294.0,133.7302,133.766,133.5511,133.6943,67294.0
2019-06-05 14:30:00,149.35,149.41,149.15,149.32,44966.0,133.6854,133.7391,133.5064,133.6585,44966.0
2019-06-05 15:00:00,149.3,149.41,149.23,149.26,38602.0,133.6406,133.7391,133.578,133.6048,38602.0
2019-06-05 15:30:00,149.25,149.64,148.93,149.41,239537.0,133.5959,133.945,133.3094,133.7391,239537.0
2019-06-06 09:30:00,149.88,149.95,148.7,149.65,59606.0,134.1598,134.2225,133.1036,133.9539,59606.0
2019-06-06 10:00:00,149.7,149.77,148.97,149.11,39907.0,133.9987,134.0613,133.3453,133.4706,39907.0
2019-06-06 10:30:00,149.19,149.39,149.12,149.16,80175.0,133.5422,133.7212,133.4795,133.5153,80175.0
2019-06-06 11:00:00,149.17,149.46,149.02,149.35,63785.0,133.5243,133.7839,133.39,133.6854,63785.0
2019-06-06 11:30:00,149.34,149.47,148.69,148.81,59620.0,133.6764,133.7928,133.0946,133.202,59620.0
2019-06-06 12:00:00,148.8,148.82,148.56,148.61,58253.0,133.1931,133.211,132.9783,133.023,58253.0
2019-06-06 12:30:00,148.6,148.78,148.43,148.76,41449.0,133.0141,133.1752,132.8619,133.1573,41449.0
2019-06-06 13:00:00,148.77,149.21,148.67,149.15,59065.0,133.1662,133.5601,133.0767,133.5064,59065.0
2019-06-06 13:30:00,149.18,149.28,149.03,149.08,29182.0,133.5332,133.6227,133.399,133.4437,29182.0
2019-06-06 14:00:00,149.09,149.12,148.64,148.65,43105.0,133.4527,133.4795,133.0499,133.0588,43105.0
2019-06-06 14:30:00,148.67,148.87,148.49,148.74,69937.0,133.0767,133.2557,132.9156,133.1394,69937.0
2019-06-06 15:00:00,148.72,148.93,148.53,148.93,88774.0,133.1215,133.3094,132.9514,133.3094,88774.0
2019-06-06 15:30:00,148.92,149.11,148.61,148.67,228724.0,133.3005,133.4706,133.023,133.0767,228724.0
2019-06-07 09:30:00,148.73,149.96,148.45,149.89,64190.0,133.1304,134.2314,132.8798,134.1688,64190.0
2019-06-07 10:00:00,149.89,150.32,149.76,149.88,115210.0,134.1688,134.5537,134.0524,134.1598,115210.0
2019-06-07 10:30:00,149.88,150.04,149.53,149.68,66618.0,134.1598,134.303,133.8465,133.9808,66618.0
2019-06-07 11:00:00,149.67,149.68,149.28,149.28,157411.0,133.9718,133.9808,133.6227,133.6227,157411.0
2019-06-07 11:30:00,149.28,149.56,149.26,149.36,114466.0,133.6227,133.8734,133.6048,133.6943,114466.0
2019-06-07 12:00:00,149.33,149.38,149.18,149.3,72782.0,133.6675,133.7123,133.5332,133.6406,72782.0
2019-06-07 12:30:00,149.31,149.89,149.21,149.86,219955.0,133.6496,134.1688,133.5601,134.1419,219955.0
2019-06-07 13:00:00,149.87,149.93,149.43,149.55,45948.0,134.1509,134.2046,133.757,133.8644,45948.0
2019-06-07 13:30:00,149.54,149.66,149.4,149.54,41580.0,133.8555,133.9629,133.7302,133.8555,41580.0
2019-06-07 14:00:00,149.54,149.86,149.41,149.83,40115.0,133.8555,134.1419,133.7391,134.1151,40115.0
2019-06-07 14:30:00,149.83,149.83,149.26,149.34,61328.0,134.1151,134.1151,133.6048,133.6764,61328.0
2019-06-07 15:00:00,149.34,149.68,149.34,149.58,123713.0,133.6764,133.9808,133.6764,133.8913,123713.0
2019-06-07 15:30:00,149.59,149.66,149.21,149.42,171823.0,133.9002,133.9629,133.5601,133.7481,171823.0
2019-06-10 09:30:00,150.0,150.09,149.3,149.66,75318.0,134.2672,134.3478,133.6406,133.9629,75318.0
2019-06-10 10:00:00,149.66,149.87,149.24,149.48,43241.0,133.9629,134.1509,133.5869,133.8018,43241.0
2019-06-10 10:30:00,149.53,149.61,149.04,149.21,73376.0,133.8465,133.9181,133.4079,133.5601,73376.0
2019-06-10 11:00:00,149.22,149.47,148.82,149.33,76402.0,133.569,133.7928,133.211,133.6675,76402.0
2019-06-10 11:30:00,149.32,149.57,149.14,149.49,62565.0,133.6585,133.8823,133.4974,133.8107,62565.0
2019-06-10 12:00:00,149.48,149.53,148.85,148.92,103303.0,133.8018,133.8465,133.2378,133.3005,103303.0
2019-06-10 12:30:00,148.93,149.19,148.72,149.13,51450.0,133.3094,133.5422,133.1215,133.4885,51450.0
2019-06-10 13:00:00,149.11,149.2,148.69,148.73,64099.0,133.4706,133.5511,133.0946,133.1304,64099.0
2019-06-10 13:30:00,148.75,148.83,148.62,148.71,59788.0,133.1483,133.2199,133.032,133.1125,59788.0
2019-06-10 14:00:00,148.7,148.89,148.56,148.76,74887.0,133.1036,133.2736,132.9783,133.1573,74887.0
2019-06-10 14:30:00,148.77,148.92,148.69,148.75,63309.0,133.1662,133.3005,133.0946,133.1483,63309.0
2019-06-10 15:00:00,148.74,148.9,148.69,148.8,65826.0,133.1394,133.2826,133.0946,133.1931,65826.0
2019-06-10 15:30:00,148.81,149.1,148.74,148.95,153585.0,133.202,133.4616,133.1394,133.3274,153585.0
2019-06-11 09:30:00,149.43,149.55,149.01,149.04,48670.0,133.757,133.8644,133.3811,133.4079,48670.0
2019-06-11 10:00:00,149.08,149.39,148.98,149.39,41628.0,133.4437,133.7212,133.3542,133.7212,41628.0
2019-06-11 10:30:00,149.3,149.39,149.08,149.14,41163.0,133.6406,133.7212,133.4437,133.4974,41163.0
2019-06-11 11:00:00,149.17,149.45,148.95,149.44,68420.0,133.5243,133.7749,133.3274,133.766,68420.0
2019-06-11 11:30:00,149.43,149.64,149.21,149.54,56170.0,133.757,133.945,133.5601,133.8555,56170.0
2019-06-11 12:00:00,149.52,149.53,148.91,149.04,26748.0,133.8376,133.8465,133.2915,133.4079,26748.0
2019-06-11 12:30:00,149.02,149.17,148.7,148.92,37111.0,133.39,133.5243,133.1036,133.3005,37111.0
2019-06-11 13:00:00,148.93,149.12,148.82,149.07,26572.0,133.3094,133.4795,133.211,133.4348,26572.0
2019-06-11 13:30:00,149.02,149.07,148.73,148.89,47442.0,133.39,133.4348,133.1304,133.2736,47442.0
2019-06-11 14:00:00,148.88,149.18,148.86,148.87,29926.0,133.2647,133.5332,133.2468,133.2557,29926.0
2019-06-11 14:30:00,148.88,148.91,148.45,148.66,29083.0,133.2647,133.2915,132.8798,133.0678,29083.0
2019-06-11 15:00:00,148.64,148.68,148.41,148.62,57765.0,133.0499,133.0857,132.844,133.032,57765.0
2019-06-11 15:30:00,148.64,148.87,148.34,148.6,174473.0,133.0499,133.2557,132.7813,133.0141,174473.0
2019-06-12 09:30:00,148.94,149.78,148.62,149.56,68939.0,133.3184,134.0703,133.032,133.8734,68939.0
2019-06-12 10:00:00,149.58,149.6,149.08,149.09,41821.0,133.8913,133.9092,133.4437,133.4527,41821.0
2019-06-12 10:30:00,149.05,149.67,149.04,149.52,40965.0,133.4169,133.9718,133.4079,133.8376,40965.0
2019-06-12 11:00:00,149.5,149.58,149.22,149.27,42229.0,133.8197,133.8913,133.569,133.6138,42229.0
2019-06-12 11:30:00,149.29,149.37,148.72,148.72,39239.0,133.6317,133.7033,133.1215,133.1215,39239.0
2019-06-12 12:00:00,148.76,148.85,148.54,148.82,29784.0,133.1573,133.2378,132.9604,133.211,29784.0
2019-06-12 12:30:00,148.79,148.91,148.52,148.91,30469.0,133.1841,133.2915,132.9425,133.2915,30469.0
2019-06-12 13:00:00,148.9,149.08,148.7,148.7,32979.0,133.2826,133.4437,133.1036,133.1036,32979.0
2019-06-12 13:30:00,148.72,148.88,148.68,148.8,60340.0,133.1215,133.2647,133.0857,133.1931,60340.0
2019-06-12 14:00:00,148.8,148.91,148.74,148.81,58537.0,133.1931,133.2915,133.1394,133.202,58537.0
2019-06-12 14:30:00,148.8,148.98,148.73,148.79,72840.0,133.1931,133.3542,133.1304,133.1841,72840.0
2019-06-12 15:00:00,148.81,148.86,148.55,148.62,71733.0,133.202,133.2468,132.9693,133.032,71733.0
2019-06-12 15:30:00,148.62,148.78,148.53,148.77,139054.0,133.032,133.1752,132.9514,133.1662,139054.0
2019-06-13 09:30:00,148.95,148.98,148.56,148.8,38013.0,133.3274,133.3542,132.9783,133.1931,38013.0
2019-06-13 10:00:00,148.8,148.97,148.6,148.94,29546.0,133.1931,133.3453,133.0141,133.3184,29546.0
2019-06-13 10:30:00,148.97,148.99,148.36,148.36,34817.0,133.3453,133.3632,132.7992,132.7992,34817.0
2019-06-13 11:00:00,148.39,148.39,147.92,148.2,40696.0,132.8261,132.8261,132.4054,132.656,40696.0
2019-06-13 11:30:00,148.24,148.61,148.23,148.61,36833.0,132.6918,133.023,132.6829,133.023,36833.0
2019-06-13 12:00:00,148.62,148.75,148.36,148.39,79951.0,133.032,133.1483,132.7992,132.8261,79951.0
2019-06-13 12:30:00,148.39,148.7,148.36,148.63,29884.0,132.8261,133.1036,132.7992,133.0409,29884.0
2019-06-13 13:00:00,148.67,148.75,148.51,148.53,55448.0,133.0767,133.1483,132.9335,132.9514,55448.0
2019-06-13 13:30:00,148.56,148.71,148.44,148.65,31196.0,132.9783,133.1125,132.8708,133.0588,31196.0
2019-06-13 14:00:00,148.67,148.74,148.53,148.74,23884.0,133.0767,133.1394,132.9514,133.1394,23884.0
2019-06-13 14:30:00,148.75,148.78,148.57,148.78,36048.0,133.1483,133.1752,132.9872,133.1752,36048.0
2019-06-13 15:00:00,148.75,148.75,148.2,148.3,80747.0,133.1483,133.1483,132.656,132.7455,80747.0
2019-06-13 15:30:00,148.3,148.87,148.26,148.83,163308.0,132.7455,133.2557,132.7097,133.2199,163308.0
2019-06-14 09:30:00,149.17,149.4,148.54,149.0,35715.0,133.5243,133.7302,132.9604,133.3721,35715.0
2019-06-14 10:00:00,149.01,149.6,148.9,149.5,36710.0,133.3811,133.9092,133.2826,133.8197,36710.0
2019-06-14 10:30:00,149.52,149.86,149.22,149.82,35249.0,133.8376,134.1419,133.569,134.1061,35249.0
2019-06-14 11:00:00,149.82,149.86,149.45,149.69,35703.0,134.1061,134.1419,133.7749,133.9897,35703.0
2019-06-14 11:30:00,149.68,149.85,149.52,149.6,25833.0,133.9808,134.133,133.8376,133.9092,25833.0
2019-06-14 12:00:00,149.59,149.72,149.46,149.68,25823.0,133.9002,134.0166,133.7839,133.9808,25823.0
2019-06-14 12:30:00,149.69,149.83,149.6,149.81,26324.0,133.9897,134.1151,133.9092,134.0972,26324.0
2019-06-14 13:00:00,149.83,150.02,149.78,149.79,41068.0,134.1151,134.2851,134.0703,134.0792,41068.0
2019-06-14 13:30:00,149.79,149.98,149.77,149.8,31659.0,134.0792,134.2493,134.0613,134.0882,31659.0
2019-06-14 14:00:00,149.8,150.27,149.8,150.27,108442.0,134.0882,134.5089,134.0882,134.5089,108442.0
2019-06-14 14:30:00,150.28,150.28,150.05,150.12,31299.0,134.5179,134.5179,134.312,134.3746,31299.0
2019-06-14 15:00:00,150.11,150.46,150.05,150.27,80382.0,134.3657,134.679,134.312,134.5089,80382.0
2019-06-14 15:30:00,150.27,150.53,150.17,150.26,115995.0,134.5089,134.7416,134.4194,134.5,115995.0
2019-06-17 09:30:00,150.76,150.94,149.53,149.88,58791.0,134.9475,135.1086,133.8465,134.1598,58791.0
2019-06-17 10:00:00,149.89,150.04,149.77,149.87,25323.0,134.1688,134.303,134.0613,134.1509,25323.0
2019-06-17 10:30:00,149.9,149.92,149.39,149.6,30124.0,134.1777,134.1956,133.7212,133.9092,30124.0
2019-06-17 11:00:00,149.62,149.67,149.36,149.48,31404.0,133.9271,133.9718,133.6943,133.8018,31404.0
2019-06-17 11:30:00,149.51,149.62,149.21,149.37,23508.0,133.8286,133.9271,133.5601,133.7033,23508.0
2019-06-17 12:00:00,149.35,149.43,149.16,149.23,23947.0,133.6854,133.757,133.5153,133.578,23947.0
2019-06-17 12:30:00,149.2,149.28,149.04,149.08,42144.0,133.5511,133.6227,133.4079,133.4437,42144.0
2019-06-17 13:00:00,149.08,149.42,149.05,149.13,19006.0,133.4437,133.7481,133.4169,133.4885,19006.0
2019-06-17 13:30:00,149.13,149.24,149.07,149.12,28428.0,133.4885,133.5869,133.4348,133.4795,28428.0
2019-06-17 14:00:00,149.13,149.3,149.11,149.15,41491.0,133.4885,133.6406,133.4706,133.5064,41491.0
2019-06-17 14:30:00,149.15,149.15,148.9,148.91,31323.0,133.5064,133.5064,133.2826,133.2915,31323.0
2019-06-17 15:00:00,148.89,152.0,148.54,148.67,70343.0,133.2736,136.0575,132.9604,133.0767,70343.0
2019-06-17 15:30:00,148.65,148.66,148.15,148.38,285971.0,133.0588,133.0678,132.6113,132.8171,285971.0
2019-06-18 09:30:00,148.62,148.86,148.02,148.49,63520.0,133.032,133.2468,132.4949,132.9156,63520.0
2019-06-18 10:00:00,148.57,149.3,148.54,148.94,47246.0,132.9872,133.6406,132.9604,133.3184,47246.0
2019-06-18 10:30:00,148.93,149.51,148.85,149.46,48791.0,133.3094,133.8286,133.2378,133.7839,48791.0
2019-06-18 11:00:00,149.44,149.52,148.94,149.18,86558.0,133.766,133.8376,133.3184,133.5332,86558.0
2019-06-18 11:30:00,149.18,149.41,149.07,149.12,102927.0,133.5332,133.7391,133.4348,133.4795,102927.0
2019-06-18 12:00:00,149.16,149.2,148.87,148.93,36478.0,133.5153,133.5511,133.2557,133.3094,36478.0
2019-06-18 12:30:00,148.94,149.11,148.82,149.02,32634.0,133.3184,133.4706,133.211,133.39,32634.0
2019-06-18 13:00:00,148.98,149.0,148.52,148.61,34963.0,133.3542,133.3721,132.9425,133.023,34963.0
2019-06-18 13:30:00,148.6,148.84,148.52,148.75,20623.0,133.0141,133.2289,132.9425,133.1483,20623.0
2019-06-18 14:00:00,148.79,149.02,148.73,148.84,36044.0,133.1841,133.39,133.1304,133.2289,36044.0
2019-06-18 14:30:00,148.84,148.89,148.54,148.55,32252.0,133.2289,133.2736,132.9604,132.9693,32252.0
2019-06-18 15:00:00,148.53,148.68,148.1,148.21,131863.0,132.9514,133.0857,132.5665,132.665,131863.0
2019-06-18 15:30:00,148.21,148.24,147.9,148.14,349000.0,132.665,132.6918,132.3875,132.6023,349000.0
2019-06-19 09:30:00,148.51,149.4,148.3,148.92,157658.0,132.9335,133.7302,132.7455,133.3005,157658.0
2019-06-19 10:00:00,148.89,149.08,148.5,148.6,70523.0,133.2736,133.4437,132.9245,133.0141,70523.0
2019-06-19 10:30:00,148.6,148.7,148.45,148.55,60988.0,133.0141,133.1036,132.8798,132.9693,60988.0
2019-06-19 11:00:00,148.56,148.73,148.44,148.56,83565.0,132.9783,133.1304,132.8708,132.9783,83565.0
2019-06-19 11:30:00,148.56,148.95,148.56,148.67,60046.0,132.9783,133.3274,132.9783,133.0767,60046.0
2019-06-19 12:00:00,148.68,148.84,148.64,148.81,40251.0,133.0857,133.2289,133.0499,133.202,40251.0
2019-06-19 12:30:00,148.81,148.85,148.6,148.79,52419.0,133.202,133.2378,133.0141,133.1841,52419.0
2019-06-19 13:00:00,148.77,148.93,148.64,148.78,38901.0,133.1662,133.3094,133.0499,133.1752,38901.0
2019-06-19 13:30:00,148.77,149.03,148.77,149.03,34713.0,133.1662,133.399,133.1662,133.399,34713.0
2019-06-19 14:00:00,149.06,149.33,148.74,149.29,89055.0,133.4258,133.6675,133.1394,133.6317,89055.0
2019-06-19 14:30:00,149.31,149.48,149.11,149.22,75369.0,133.6496,133.8018,133.4706,133.569,75369.0
2019-06-19 15:00:00,149.25,149.5,149.11,149.2,91643.0,133.5959,133.8197,133.4706,133.5511,91643.0
2019-06-19 15:30:00,149.21,149.68,149.04,149.44,211356.0,133.5601,133.9808,133.4079,133.766,211356.0
2019-06-20 09:30:00,147.55,149.45,147.55,148.91,144059.0,132.7374,134.4466,132.7374,133.9609,144059.0
2019-06-20 10:00:00,148.87,149.06,148.51,148.57,99394.0,133.9249,134.0958,133.601,133.655,99394.0
2019-06-20 10:30:00,148.58,148.6,148.12,148.19,108072.0,133.664,133.682,133.2502,133.3131,108072.0
2019-06-20 11:00:00,148.19,148.29,147.71,147.83,77879.0,133.3131,133.4031,132.8813,132.9893,77879.0
2019-06-20 11:30:00,147.84,148.2,147.68,148.15,59841.0,132.9983,133.3221,132.8543,133.2772,59841.0
2019-06-20 12:00:00,148.14,148.15,147.6,147.78,64691.0,133.2682,133.2772,132.7824,132.9443,64691.0
2019-06-20 12:30:00,147.8,147.89,147.68,147.84,46178.0,132.9623,133.0433,132.8543,132.9983,46178.0
2019-06-20 13:00:00,147.85,148.25,147.78,148.23,50733.0,133.0073,133.3671,132.9443,133.3491,50733.0
2019-06-20 13:30:00,148.23,148.57,148.17,148.51,55256.0,133.3491,133.655,133.2951,133.601,55256.0
2019-06-20 14:00:00,148.5,148.73,148.48,148.72,55045.0,133.592,133.7989,133.574,133.7899,55045.0
2019-06-20 14:30:00,148.72,149.38,148.7,149.26,62663.0,133.7899,134.3837,133.7719,134.2757,62663.0
2019-06-20 15:00:00,149.28,149.47,149.09,149.38,75943.0,134.2937,134.4646,134.1228,134.3837,75943.0
2019-06-20 15:30:00,149.37,149.58,149.19,149.33,182387.0,134.3747,134.5636,134.2128,134.3387,182387.0
2019-06-21 09:30:00,148.0,150.13,148.0,149.73,379460.0,133.1422,135.0584,133.1422,134.6985,379460.0
2019-06-21 10:00:00,149.69,149.72,149.37,149.62,29597.0,134.6626,134.6895,134.3747,134.5996,29597.0
2019-06-21 10:30:00,149.64,149.83,149.52,149.7,37097.0,134.6176,134.7885,134.5096,134.6716,37097.0
2019-06-21 11:00:00,149.73,150.46,149.73,150.14,42204.0,134.6985,135.3553,134.6985,135.0674,42204.0
2019-06-21 11:30:00,150.11,150.15,149.81,150.03,41424.0,135.0404,135.0764,134.7705,134.9684,41424.0
2019-06-21 12:00:00,150.05,150.1,149.81,149.9,27647.0,134.9864,135.0314,134.7705,134.8515,27647.0
2019-06-21 12:30:00,149.89,149.99,149.66,149.67,18387.0,134.8425,134.9324,134.6356,134.6446,18387.0
2019-06-21 13:00:00,149.68,149.78,149.49,149.59,35042.0,134.6536,134.7435,134.4826,134.5726,35042.0
2019-06-21 13:30:00,149.61,149.68,149.47,149.48,19461.0,134.5906,134.6536,134.4646,134.4736,19461.0
2019-06-21 14:00:00,149.54,149.6,149.3,149.47,27987.0,134.5276,134.5816,134.3117,134.4646,27987.0
2019-06-21 14:30:00,149.5,149.62,149.37,149.45,39441.0,134.4916,134.5996,134.3747,134.4466,39441.0
2019-06-21 15:00:00,149.47,149.64,149.37,149.5,36309.0,134.4646,134.6176,134.3747,134.4916,36309.0
2019-06-21 15:30:00,149.51,149.9,149.37,149.61,279689.0,134.5006,134.8515,134.3747,134.5906,279689.0
2019-06-24 09:30:00,148.52,150.98,148.52,150.63,65511.0,133.61,135.8231,133.61,135.5082,65511.0
2019-06-24 10:00:00,150.63,150.99,150.28,150.85,42003.0,135.5082,135.832,135.1933,135.7061,42003.0
2019-06-24 10:30:00,150.8,151.14,150.7,150.98,50274.0,135.6611,135.967,135.5712,135.8231,50274.0
2019-06-24 11:00:00,150.96,151.03,150.39,150.44,68964.0,135.8051,135.868,135.2923,135.3373,68964.0
2019-06-24 11:30:00,150.43,150.54,150.35,150.43,50088.0,135.3283,135.4272,135.2563,135.3283,50088.0
2019-06-24 12:00:00,150.45,150.78,150.32,150.49,82521.0,135.3463,135.6431,135.2293,135.3822,82521.0
2019-06-24 12:30:00,150.52,150.64,150.29,150.46,40607.0,135.4092,135.5172,135.2023,135.3553,40607.0
2019-06-24 13:00:00,150.47,150.58,150.35,150.35,42327.0,135.3643,135.4632,135.2563,135.2563,42327.0
2019-06-24 13:30:00,150.33,150.68,150.32,150.6,45743.0,135.2383,135.5532,135.2293,135.4812,45743.0
2019-06-24 14:00:00,150.58,150.73,150.51,150.65,43353.0,135.4632,135.5981,135.4002,135.5262,43353.0
2019-06-24 14:30:00,150.65,150.81,150.46,150.75,55775.0,135.5262,135.6701,135.3553,135.6161,55775.0
2019-06-24 15:00:00,150.75,150.77,150.52,150.56,59889.0,135.6161,135.6341,135.4092,135.4452,59889.0
2019-06-24 15:30:00,150.58,150.62,149.95,150.13,228926.0,135.4632,135.4992,134.8965,135.0584,228926.0
2019-06-25 09:30:00,150.5,150.81,150.04,150.69,57393.0,135.3912,135.6701,134.9774,135.5622,57393.0
2019-06-25 10:00:00,150.66,150.8,150.34,150.46,37185.0,135.5352,135.6611,135.2473,135.3553,37185.0
2019-06-25 10:30:00,150.46,150.54,149.95,150.23,79947.0,135.3553,135.4272,134.8965,135.1483,79947.0
2019-06-25 11:00:00,150.22,150.59,150.05,150.35,75345.0,135.1393,135.4722,134.9864,135.2563,75345.0
2019-06-25 11:30:00,150.35,150.57,150.21,150.56,58037.0,135.2563,135.4542,135.1304,135.4452,58037.0
2019-06-25 12:00:00,150.56,150.56,150.23,150.33,61968.0,135.4452,135.4452,135.1483,135.2383,61968.0
2019-06-25 12:30:00,150.3,150.58,150.21,150.5,39419.0,135.2113,135.4632,135.1304,135.3912,39419.0
2019-06-25 13:00:00,150.53,150.55,150.25,150.48,41697.0,135.4182,135.4362,135.1663,135.3732,41697.0
2019-06-25 13:30:00,150.48,150.77,150.46,150.66,39262.0,135.3732,135.6341,135.3553,135.5352,39262.0
2019-06-25 14:00:00,150.62,150.84,150.42,150.76,54417.0,135.4992,135.6971,135.3193,135.6251,54417.0
2019-06-25 14:30:00,150.73,151.11,150.65,151.1,46714.0,135.5981,135.94,135.5262,135.931,46714.0
2019-06-25 15:00:00,151.11,151.34,151.01,151.3,60868.0,135.94,136.1469,135.85,136.1109,60868.0
2019-06-25 15:30:00,151.3,151.32,150.59,150.9,151808.0,136.1109,136.1289,135.4722,135.7511,151808.0
2019-06-26 09:30:00,150.89,150.89,150.08,150.58,50178.0,135.7421,135.7421,135.0134,135.4632,50178.0
2019-06-26 10:00:00,150.61,150.66,149.73,149.8,51408.0,135.4902,135.5352,134.6985,134.7615,51408.0
2019-06-26 10:30:00,149.78,150.03,149.54,149.77,31657.0,134.7435,134.9684,134.5276,134.7345,31657.0
2019-06-26 11:00:00,149.77,149.94,149.06,149.2,57062.0,134.7345,134.8875,134.0958,134.2217,57062.0
2019-06-26 11:30:00,149.21,149.31,148.98,149.1,19023.0,134.2307,134.3207,134.0238,134.1318,19023.0
2019-06-26 12:00:00,149.11,149.25,148.92,148.96,21757.0,134.1408,134.2667,133.9699,134.0058,21757.0
2019-06-26 12:30:00,148.95,149.03,148.37,148.48,58191.0,133.9968,134.0688,133.4751,133.574,58191.0
2019-06-26 13:00:00,148.5,148.5,147.65,147.78,60296.0,133.592,133.592,132.8274,132.9443,60296.0
2019-06-26 13:30:00,147.76,147.87,147.28,147.48,67523.0,132.9263,133.0253,132.4945,132.6744,67523.0
2019-06-26 14:00:00,147.47,147.66,147.45,147.47,60278.0,132.6654,132.8363,132.6474,132.6654,60278.0
2019-06-26 14:30:00,147.45,147.46,146.96,147.25,49641.0,132.6474,132.6564,132.2066,132.4675,49641.0
2019-06-26 15:00:00,147.26,147.54,147.18,147.23,70650.0,132.4765,132.7284,132.4045,132.4495,70650.0
2019-06-26 15:30:00,147.21,147.38,146.94,146.98,177230.0,132.4315,132.5845,132.1886,132.2246,177230.0
2019-06-27 09:30:00,146.98,147.61,146.47,147.33,52963.0,132.2246,132.7914,131.7658,132.5395,52963.0
2019-06-27 10:00:00,147.4,147.44,146.71,146.96,36402.0,132.6024,132.6384,131.9817,132.2066,36402.0
2019-06-27 10:30:00,146.96,147.52,146.9,146.98,55997.0,132.2066,132.7104,132.1526,132.2246,55997.0
2019-06-27 11:00:00,147.01,147.12,146.64,147.0,38989.0,132.2516,132.3506,131.9187,132.2426,38989.0
2019-06-27 11:30:00,146.94,147.21,146.93,147.12,38503.0,132.1886,132.4315,132.1796,132.3506,38503.0
2019-06-27 12:00:00,147.1,147.41,147.1,147.28,55910.0,132.3326,132.6114,132.3326,132.4945,55910.0
2019-06-27 12:30:00,147.3,147.55,147.27,147.44,86266.0,132.5125,132.7374,132.4855,132.6384,86266.0
2019-06-27 13:00:00,147.39,147.45,147.3,147.41,71307.0,132.5935,132.6474,132.5125,132.6114,71307.0
2019-06-27 13:30:00,147.41,147.53,147.25,147.28,72697.0,132.6114,132.7194,132.4675,132.4945,72697.0
2019-06-27 14:00:00,147.27,147.53,147.23,147.35,69546.0,132.4855,132.7194,132.4495,132.5575,69546.0
2019-06-27 14:30:00,147.36,147.37,147.16,147.22,30296.0,132.5665,132.5755,132.3865,132.4405,30296.0
2019-06-27 15:00:00,147.27,147.33,147.14,147.23,85973.0,132.4855,132.5395,132.3686,132.4495,85973.0
2019-06-27 15:30:00,147.21,147.51,147.1,147.13,356108.0,132.4315,132.7014,132.3326,132.3596,356108.0
2019-06-28 09:30:00,147.86,147.92,146.83,147.65,86027.0,133.0163,133.0702,132.0897,132.8274,86027.0
2019-06-28 10:00:00,147.59,147.85,147.4,147.41,50414.0,132.7734,133.0073,132.6024,132.6114,50414.0
2019-06-28 10:30:00,147.45,147.64,147.29,147.56,67868.0,132.6474,132.8184,132.5035,132.7464,67868.0
2019-06-28 11:00:00,147.52,147.72,147.45,147.59,78964.0,132.7104,132.8903,132.6474,132.7734,78964.0
2019-06-28 11:30:00,147.57,147.73,147.34,147.56,74146.0,132.7554,132.8993,132.5485,132.7464,74146.0
2019-06-28 12:00:00,147.42,147.93,147.37,147.6,96414.0,132.6204,133.0792,132.5755,132.7824,96414.0
2019-06-28 12:30:00,147.68,147.71,147.45,147.46,91708.0,132.8543,132.8813,132.6474,132.6564,91708.0
2019-06-28 13:00:00,147.43,147.62,147.36,147.55,66781.0,132.6294,132.8004,132.5665,132.7374,66781.0
2019-06-28 13:30:00,147.55,147.58,147.42,147.49,79947.0,132.7374,132.7644,132.6204,132.6834,79947.0
2019-06-28 14:00:00,147.48,147.59,147.37,147.5,131633.0,132.6744,132.7734,132.5755,132.6924,131633.0
2019-06-28 14:30:00,147.49,147.53,147.32,147.33,81120.0,132.6834,132.7194,132.5305,132.5395,81120.0
2019-06-28 15:00:00,147.33,147.52,147.27,147.47,85242.0,132.5395,132.7104,132.4855,132.6654,85242.0
2019-06-28 15:30:00,147.47,147.52,147.15,147.27,379230.0,132.6654,132.7104,132.3775,132.4855,379230.0
2019-07-01 09:30:00,148.41,148.48,147.08,147.11,130409.0,133.5111,133.574,132.3146,132.3416,130409.0
2019-07-01 10:00:00,147.17,148.1,147.13,147.98,97863.0,132.3955,133.2322,132.3596,133.1242,97863.0
2019-07-01 10:30:00,147.98,148.03,147.54,147.54,97975.0,133.1242,133.1692,132.7284,132.7284,97975.0
2019-07-01 11:00:00,147.55,147.71,147.34,147.49,60446.0,132.7374,132.8813,132.5485,132.6834,60446.0
2019-07-01 11:30:00,147.52,147.67,147.49,147.62,98869.0,132.7104,132.8453,132.6834,132.8004,98869.0
2019-07-01 12:00:00,147.63,147.66,147.51,147.6,56148.0,132.8094,132.8363,132.7014,132.7824,56148.0
2019-07-01 12:30:00,147.59,147.62,147.4,147.52,44260.0,132.7734,132.8004,132.6024,132.7104,44260.0
2019-07-01 13:00:00,147.53,147.67,147.44,147.56,77446.0,132.7194,132.8453,132.6384,132.7464,77446.0
2019-07-01 13:30:00,147.55,147.82,147.48,147.7,140328.0,132.7374,132.9803,132.6744,132.8723,140328.0
2019-07-01 14:00:00,147.69,147.87,147.61,147.81,94123.0,132.8633,133.0253,132.7914,132.9713,94123.0
2019-07-01 14:30:00,147.81,147.95,147.69,147.74,83746.0,132.9713,133.0972,132.8633,132.9083,83746.0
2019-07-01 15:00:00,147.72,147.95,147.7,147.87,131138.0,132.8903,133.0972,132.8723,133.0253,131138.0
2019-07-01 15:30:00,147.88,148.04,147.7,147.84,340372.0,133.0343,133.1782,132.8723,132.9983,340372.0
2019-07-02 09:30:00,147.5,148.16,147.33,147.45,168343.0,132.6924,133.2862,132.5395,132.6474,168343.0
2019-07-02 10:00:00,147.46,147.85,147.42,147.81,116376.0,132.6564,133.0073,132.6204,132.9713,116376.0
2019-07-02 10:30:00,147.78,148.01,147.34,147.48,67852.0,132.9443,133.1512,132.5485,132.6744,67852.0
2019-07-02 11:00:00,147.5,147.9,147.46,147.64,174377.0,132.6924,133.0523,132.6564,132.8184,174377.0
2019-07-02 11:30:00,147.66,147.74,147.46,147.53,92597.0,132.8363,132.9083,132.6564,132.7194,92597.0
2019-07-02 12:00:00,147.54,147.66,147.19,147.28,67114.0,132.7284,132.8363,132.4135,132.4945,67114.0
2019-07-02 12:30:00,147.31,147.54,147.11,147.52,55706.0,132.5215,132.7284,132.3416,132.7104,55706.0
2019-07-02 13:00:00,147.5,147.93,147.45,147.87,60216.0,132.6924,133.0792,132.6474,133.0253,60216.0
2019-07-02 13:30:00,147.88,148.38,147.82,148.38,174729.0,133.0343,133.4841,132.9803,133.4841,174729.0
2019-07-02 14:00:00,148.37,148.72,148.24,148.49,145887.0,133.4751,133.7899,133.3581,133.583,145887.0
2019-07-02 14:30:00,148.49,148.74,148.09,148.2,66858.0,133.583,133.8079,133.2232,133.3221,66858.0
2019-07-02 15:00:00,148.2,148.28,147.92,148.01,93305.0,133.3221,133.3941,133.0702,133.1512,93305.0
2019-07-02 15:30:00,148.03,148.5,147.93,148.44,232870.0,133.1692,133.592,133.0792,133.538,232870.0
2019-07-03 09:30:00,149.0,149.69,148.88,149.36,113724.0,134.0418,134.6626,133.9339,134.3657,113724.0
2019-07-03 10:00:00,149.39,149.73,149.3,149.49,88222.0,134.3927,134.6985,134.3117,134.4826,88222.0
2019-07-03 10:30:00,149.5,149.88,149.48,149.8,101523.0,134.4916,134.8335,134.4736,134.7615,101523.0
2019-07-03 11:00:00,149.79,150.15,149.7,150.11,134407.0,134.7525,135.0764,134.6716,135.0404,134407.0
2019-07-03 11:30:00,150.09,150.5,150.01,150.36,204691.0,135.0224,135.3912,134.9504,135.2653,204691.0
2019-07-03 12:00:00,150.36,150.65,150.3,150.31,136812.0,135.2653,135.5262,135.2113,135.2203,136812.0
2019-07-03 12:30:00,150.32,150.35,149.96,150.3,131308.0,135.2293,135.2563,134.9055,135.2113,131308.0
2019-07-05 09:30:00,150.2,150.3,148.93,149.13,63278.0,135.1214,135.2113,133.9789,134.1588,63278.0
2019-07-05 10:00:00,149.03,149.3,148.9,149.24,40973.0,134.0688,134.3117,133.9519,134.2577,40973.0
2019-07-05 10:30:00,149.22,149.3,149.02,149.19,33681.0,134.2397,134.3117,134.0598,134.2128,33681.0
2019-07-05 11:00:00,149.2,149.58,149.15,149.54,70425.0,134.2217,134.5636,134.1768,134.5276,70425.0
2019-07-05 11:30:00,149.54,149.68,149.35,149.62,33181.0,134.5276,134.6536,134.3567,134.5996,33181.0
2019-07-05 12:00:00,149.63,149.71,149.53,149.58,43240.0,134.6086,134.6805,134.5186,134.5636,43240.0
2019-07-05 12:30:00,149.57,149.77,149.51,149.57,34659.0,134.5546,134.7345,134.5006,134.5546,34659.0
2019-07-05 13:00:00,149.59,149.64,149.48,149.49,32681.0,134.5726,134.6176,134.4736,134.4826,32681.0
2019-07-05 13:30:00,149.52,149.57,149.46,149.54,23522.0,134.5096,134.5546,134.4556,134.5276,23522.0
2019-07-05 14:00:00,149.55,149.59,149.49,149.59,39462.0,134.5366,134.5726,134.4826,134.5726,39462.0
2019-07-05 14:30:00,149.65,149.9,149.65,149.75,39890.0,134.6266,134.8515,134.6266,134.7165,39890.0
2019-07-05 15:00:00,149.75,149.85,149.61,149.66,50190.0,134.7165,134.8065,134.5906,134.6356,50190.0
2019-07-05 15:30:00,149.67,149.73,149.26,149.64,140785.0,134.6446,134.6985,134.2757,134.6176,140785.0
2019-07-08 09:30:00,149.5,149.91,149.02,149.6,51864.0,134.4916,134.8605,134.0598,134.5816,51864.0
2019-07-08 10:00:00,149.67,149.87,149.66,149.77,29341.0,134.6446,134.8245,134.6356,134.7345,29341.0
2019-07-08 10:30:00,149.68,149.93,149.68,149.83,39673.0,134.6536,134.8785,134.6536,134.7885,39673.0
2019-07-08 11:00:00,149.87,149.9,149.68,149.78,38065.0,134.8245,134.8515,134.6536,134.7435,38065.0
2019-07-08 11:30:00,149.78,149.85,149.72,149.79,56176.0,134.7435,134.8065,134.6895,134.7525,56176.0
2019-07-08 12:00:00,149.8,149.82,149.42,149.49,33109.0,134.7615,134.7795,134.4197,134.4826,33109.0
2019-07-08 12:30:00,149.51,149.6,149.26,149.37,61678.0,134.5006,134.5816,134.2757,134.3747,61678.0
2019-07-08 13:00:00,149.37,149.52,149.35,149.44,43107.0,134.3747,134.5096,134.3567,134.4377,43107.0
2019-07-08 13:30:00,149.46,149.59,149.34,149.5,30852.0,134.4556,134.5726,134.3477,134.4916,30852.0
2019-07-08 14:00:00,149.49,149.56,149.41,149.54,33189.0,134.4826,134.5456,134.4107,134.5276,33189.0
2019-07-08 14:30:00,149.56,149.63,149.38,149.51,36165.0,134.5456,134.6086,134.3837,134.5006,36165.0
2019-07-08 15:00:00,149.5,149.67,149.32,149.64,51273.0,134.4916,134.6446,134.3297,134.6176,51273.0
2019-07-08 15:30:00,149.64,149.77,149.39,149.44,185479.0,134.6176,134.7345,134.3927,134.4377,185479.0
2019-07-09 09:30:00,148.26,149.21,147.98,149.14,68694.0,133.3761,134.2307,133.1242,134.1678,68694.0
2019-07-09 10:00:00,149.21,149.49,148.99,149.49,50245.0,134.2307,134.4826,134.0328,134.4826,50245.0
2019-07-09 10:30:00,149.47,149.64,149.31,149.47,44601.0,134.4646,134.6176,134.3207,134.4646,44601.0
2019-07-09 11:00:00,149.49,149.89,149.4,149.63,69437.0,134.4826,134.8425,134.4017,134.6086,69437.0
2019-07-09 11:30:00,149.61,149.69,149.2,149.22,37576.0,134.5906,134.6626,134.2217,134.2397,37576.0
2019-07-09 12:00:00,149.18,149.26,148.91,148.99,25488.0,134.2038,134.2757,133.9609,134.0328,25488.0
2019-07-09 12:30:00,149.01,149.13,148.9,149.02,24401.0,134.0508,134.1588,133.9519,134.0598,24401.0
2019-07-09 13:00:00,148.99,149.18,148.97,149.07,16584.0,134.0328,134.2038,134.0148,134.1048,16584.0
2019-07-09 13:30:00,149.09,149.12,148.86,148.94,32093.0,134.1228,134.1498,133.9159,133.9878,32093.0
2019-07-09 14:00:00,148.96,149.23,148.96,149.17,32674.0,134.0058,134.2487,134.0058,134.1948,32674.0
2019-07-09 14:30:00,149.2,149.2,148.95,149.07,34498.0,134.2217,134.2217,133.9968,134.1048,34498.0
2019-07-09 15:00:00,149.05,149.17,148.82,148.94,57730.0,134.0868,134.1948,133.8799,133.9878,57730.0
2019-07-09 15:30:00,148.92,149.36,148.9,149.25,172818.0,133.9699,134.3657,133.9519,134.2667,172818.0
2019-07-10 09:30:00,149.39,149.72,149.01,149.39,57925.0,134.3927,134.6895,134.0508,134.3927,57925.0
2019-07-10 10:00:00,149.39,149.97,149.31,149.77,101870.0,134.3927,134.9144,134.3207,134.7345,101870.0
2019-07-10 10:30:00,149.76,149.76,149.28,149.35,41320.0,134.7255,134.7255,134.2937,134.3567,41320.0
2019-07-10 11:00:00,149.33,149.33,148.91,149.03,37222.0,134.3387,134.3387,133.9609,134.0688,37222.0
2019-07-10 11:30:00,149.04,149.16,148.83,149.11,24753.0,134.0778,134.1858,133.8889,134.1408,24753.0
2019-07-10 12:00:00,149.09,149.15,148.84,148.88,38352.0,134.1228,134.1768,133.8979,133.9339,38352.0
2019-07-10 12:30:00,148.88,149.11,148.86,149.09,24218.0,133.9339,134.1408,133.9159,134.1228,24218.0
2019-07-10 13:00:00,149.11,149.17,148.99,148.99,28272.0,134.1408,134.1948,134.0328,134.0328,28272.0
2019-07-10 13:30:00,149.01,149.15,148.96,149.06,47614.0,134.0508,134.1768,134.0058,134.0958,47614.0
2019-07-10 14:00:00,149.06,149.35,149.01,149.25,41625.0,134.0958,134.3567,134.0508,134.2667,41625.0
2019-07-10 14:30:00,149.24,149.4,149.17,149.3,27738.0,134.2577,134.4017,134.1948,134.3117,27738.0
2019-07-10 15:00:00,149.28,149.35,148.98,149.09,62346.0,134.2937,134.3567,134.0238,134.1228,62346.0
2019-07-10 15:30:00,149.07,149.28,149.05,149.15,129850.0,134.1048,134.2937,134.0868,134.1768,129850.0
2019-07-11 09:30:00,149.23,149.4,148.85,148.92,64078.0,134.2487,134.4017,133.9069,133.9699,64078.0
2019-07-11 10:00:00,148.94,149.07,148.42,148.58,27759.0,133.9878,134.1048,133.5201,133.664,27759.0
2019-07-11 10:30:00,148.62,149.01,148.44,148.74,38941.0,133.7,134.0508,133.538,133.8079,38941.0
2019-07-11 11:00:00,148.72,149.03,148.7,148.97,49609.0,133.7899,134.0688,133.7719,134.0148,49609.0
2019-07-11 11:30:00,148.96,149.15,148.88,148.92,31018.0,134.0058,134.1768,133.9339,133.9699,31018.0
2019-07-11 12:00:00,148.92,148.92,148.61,148.62,35937.0,133.9699,133.9699,133.691,133.7,35937.0
2019-07-11 12:30:00,148.61,148.64,148.32,148.5,30077.0,133.691,133.718,133.4301,133.592,30077.0
2019-07-11 13:00:00,148.51,148.54,148.3,148.34,39156.0,133.601,133.628,133.4121,133.4481,39156.0
2019-07-11 13:30:00,148.32,148.45,148.2,148.38,32447.0,133.4301,133.547,133.3221,133.4841,32447.0
2019-07-11 14:00:00,148.38,148.45,148.24,148.36,43270.0,133.4841,133.547,133.3581,133.4661,43270.0
2019-07-11 14:30:00,148.36,148.52,148.21,148.5,47080.0,133.4661,133.61,133.3311,133.592,47080.0
2019-07-11 15:00:00,148.48,148.66,148.36,148.63,46664.0,133.574,133.736,133.4661,133.709,46664.0
2019-07-11 15:30:00,148.63,148.82,148.52,148.8,205679.0,133.709,133.8799,133.61,133.8619,205679.0
2019-07-12 09:30:00,149.1,149.43,148.64,148.8,42875.0,134.1318,134.4287,133.718,133.8619,42875.0
2019-07-12 10:00:00,148.77,148.77,148.18,148.56,35125.0,133.8349,133.8349,133.3041,133.646,35125.0
2019-07-12 10:30:00,148.54,148.59,148.16,148.19,38590.0,133.628,133.673,133.2862,133.3131,38590.0
2019-07-12 11:00:00,148.23,148.48,148.14,148.41,39833.0,133.3491,133.574,133.2682,133.5111,39833.0
2019-07-12 11:30:00,148.39,148.66,148.39,148.52,55632.0,133.4931,133.736,133.4931,133.61,55632.0
2019-07-12 12:00:00,148.52,148.88,148.46,148.52,34775.0,133.61,133.9339,133.556,133.61,34775.0
2019-07-12 12:30:00,148.51,148.81,148.42,148.7,42272.0,133.601,133.8709,133.5201,133.7719,42272.0
2019-07-12 13:00:00,148.7,148.72,148.58,148.65,21959.0,133.7719,133.7899,133.664,133.727,21959.0
2019-07-12 13:30:00,148.65,148.69,148.41,148.41,65125.0,133.727,133.7629,133.5111,133.5111,65125.0
2019-07-12 14:00:00,148.42,148.93,148.41,148.83,91982.0,133.5201,133.9789,133.5111,133.8889,91982.0
2019-07-12 14:30:00,148.79,149.0,148.7,148.89,41128.0,133.8529,134.0418,133.7719,133.9429,41128.0
2019-07-12 15:00:00,148.93,149.05,148.82,148.96,38964.0,133.9789,134.0868,133.8799,134.0058,38964.0
2019-07-12 15:30:00,148.97,149.43,148.96,149.36,103271.0,134.0148,134.4287,134.0058,134.3657,103271.0
2019-07-15 09:30:00,149.6,149.96,149.01,149.83,47793.0,134.5816,134.9055,134.0508,134.7885,47793.0
2019-07-15 10:00:00,149.74,150.13,149.67,149.95,28975.0,134.7075,135.0584,134.6446,134.8965,28975.0
2019-07-15 10:30:00,149.95,150.32,149.95,150.18,87390.0,134.8965,135.2293,134.8965,135.1034,87390.0
2019-07-15 11:00:00,150.17,150.86,150.16,150.66,81929.0,135.0944,135.7151,135.0854,135.5352,81929.0
2019-07-15 11:30:00,150.65,150.74,150.5,150.67,48635.0,135.5262,135.6071,135.3912,135.5442,48635.0
2019-07-15 12:00:00,150.69,150.82,150.47,150.66,49050.0,135.5622,135.6791,135.3643,135.5352,49050.0
2019-07-15 12:30:00,150.68,150.78,150.61,150.63,27006.0,135.5532,135.6431,135.4902,135.5082,27006.0
2019-07-15 13:00:00,150.63,150.74,150.56,150.67,46886.0,135.5082,135.6071,135.4452,135.5442,46886.0
2019-07-15 13:30:00,150.67,150.91,150.64,150.78,36981.0,135.5442,135.7601,135.5172,135.6431,36981.0
2019-07-15 14:00:00,150.8,151.18,150.79,151.03,49009.0,135.6611,136.003,135.6521,135.868,49009.0
2019-07-15 14:30:00,151.05,151.18,150.86,151.0,46295.0,135.886,136.003,135.7151,135.841,46295.0
2019-07-15 15:00:00,151.01,151.12,150.9,150.99,52890.0,135.85,135.949,135.7511,135.832,52890.0
2019-07-15 15:30:00,150.99,151.37,150.93,151.36,194424.0,135.832,136.1739,135.7781,136.1649,194424.0
2019-07-16 09:30:00,151.61,152.29,150.65,151.87,134441.0,136.3898,137.0015,135.5262,136.6237,134441.0
2019-07-16 10:00:00,151.84,151.84,151.38,151.43,65012.0,136.5967,136.5967,136.1829,136.2279,65012.0
2019-07-16 10:30:00,151.41,151.64,151.34,151.47,82721.0,136.2099,136.4168,136.1469,136.2639,82721.0
2019-07-16 11:00:00,151.53,151.58,150.68,150.69,34678.0,136.3178,136.3628,135.5532,135.5622,34678.0
2019-07-16 11:30:00,150.68,151.26,150.68,151.1,55170.0,135.5532,136.0749,135.5532,135.931,55170.0
2019-07-16 12:00:00,151.07,151.26,150.91,151.03,45644.0,135.904,136.0749,135.7601,135.868,45644.0
2019-07-16 12:30:00,151.04,151.28,151.0,151.09,32875.0,135.877,136.0929,135.841,135.922,32875.0
2019-07-16 13:00:00,151.08,151.39,151.07,151.29,37823.0,135.913,136.1919,135.904,136.1019,37823.0
2019-07-16 13:30:00,151.27,151.27,151.08,151.09,33153.0,136.0839,136.0839,135.913,135.922,33153.0
2019-07-16 14:00:00,151.12,151.27,151.09,151.17,82320.0,135.949,136.0839,135.922,135.994,82320.0
2019-07-16 14:30:00,151.17,151.41,151.03,151.36,54365.0,135.994,136.2099,135.868,136.1649,54365.0
2019-07-16 15:00:00,151.36,151.65,151.35,151.59,77003.0,136.1649,136.4258,136.1559,136.3718,77003.0
2019-07-16 15:30:00,151.59,151.67,151.43,151.44,188795.0,136.3718,136.4438,136.2279,136.2369,188795.0
2019-07-17 09:30:00,151.3,151.7,150.86,151.28,70739.0,136.1109,136.4708,135.7151,136.0929,70739.0
2019-07-17 10:00:00,151.26,151.59,151.15,151.3,128255.0,136.0749,136.3718,135.976,136.1109,128255.0
2019-07-17 10:30:00,151.28,151.38,150.39,150.66,49867.0,136.0929,136.1829,135.2923,135.5352,49867.0
2019-07-17 11:00:00,150.67,150.88,150.6,150.7,64824.0,135.5442,135.7331,135.4812,135.5712,64824.0
2019-07-17 11:30:00,150.72,150.95,150.63,150.86,33294.0,135.5892,135.7961,135.5082,135.7151,33294.0
2019-07-17 12:00:00,150.91,150.99,150.68,150.72,24756.0,135.7601,135.832,135.5532,135.5892,24756.0
2019-07-17 12:30:00,150.72,150.85,150.58,150.68,32095.0,135.5892,135.7061,135.4632,135.5532,32095.0
2019-07-17 13:00:00,150.67,150.83,150.63,150.68,38275.0,135.5442,135.6881,135.5082,135.5532,38275.0
2019-07-17 13:30:00,150.69,150.83,150.68,150.71,34502.0,135.5622,135.6881,135.5532,135.5802,34502.0
2019-07-17 14:00:00,150.71,150.76,150.35,150.44,43867.0,135.5802,135.6251,135.2563,135.3373,43867.0
2019-07-17 14:30:00,150.44,150.61,150.44,150.6,44475.0,135.3373,135.4902,135.3373,135.4812,44475.0
2019-07-17 15:00:00,150.62,150.74,150.42,150.56,61501.0,135.4992,135.6071,135.3193,135.4452,61501.0
2019-07-17 15:30:00,150.55,151.01,150.4,150.45,173175.0,135.4362,135.85,135.3013,135.3463,173175.0
2019-07-18 09:30:00,150.54,150.69,149.99,150.04,31493.0,135.4272,135.5622,134.9324,134.9774,31493.0
2019-07-18 10:00:00,150.0,150.04,149.56,150.04,26966.0,134.9414,134.9774,134.5456,134.9774,26966.0
2019-07-18 10:30:00,150.03,150.23,149.96,150.17,26736.0,134.9684,135.1483,134.9055,135.0944,26736.0
2019-07-18 11:00:00,150.2,150.27,149.71,149.8,28290.0,135.1214,135.1843,134.6805,134.7615,28290.0
2019-07-18 11:30:00,149.73,149.73,149.4,149.47,24923.0,134.6985,134.6985,134.4017,134.4646,24923.0
2019-07-18 12:00:00,149.44,149.81,149.4,149.8,22345.0,134.4377,134.7705,134.4017,134.7615,22345.0
2019-07-18 12:30:00,149.79,150.03,149.67,150.03,33711.0,134.7525,134.9684,134.6446,134.9684,33711.0
2019-07-18 13:00:00,150.01,150.3,149.98,150.06,30199.0,134.9504,135.2113,134.9234,134.9954,30199.0
2019-07-18 13:30:00,150.1,150.12,149.75,149.84,21388.0,135.0314,135.0494,134.7165,134.7975,21388.0
2019-07-18 14:00:00,149.85,150.39,149.8,150.27,26075.0,134.8065,135.2923,134.7615,135.1843,26075.0
2019-07-18 14:30:00,150.28,150.54,150.18,150.54,42996.0,135.1933,135.4272,135.1034,135.4272,42996.0
2019-07-18 15:00:00,150.54,150.74,150.46,150.6,50956.0,135.4272,135.6071,135.3553,135.4812,50956.0
2019-07-18 15:30:00,150.61,150.8,150.53,150.63,109500.0,135.4902,135.6611,135.4182,135.5082,109500.0
2019-07-19 09:30:00,150.75,150.83,149.31,150.27,87490.0,135.6161,135.6881,134.3207,135.1843,87490.0
2019-07-19 10:00:00,150.16,150.25,149.75,149.92,106671.0,135.0854,135.1663,134.7165,134.8695,106671.0
2019-07-19 10:30:00,149.94,150.0,149.63,149.78,35581.0,134.8875,134.9414,134.6086,134.7435,35581.0
2019-07-19 11:00:00,149.78,149.89,149.57,149.67,23905.0,134.7435,134.8425,134.5546,134.6446,23905.0
2019-07-19 11:30:00,149.68,149.89,149.42,149.47,30463.0,134.6536,134.8425,134.4197,134.4646,30463.0
2019-07-19 12:00:00,149.45,149.84,149.45,149.64,23262.0,134.4466,134.7975,134.4466,134.6176,23262.0
2019-07-19 12:30:00,149.68,149.99,149.66,149.93,17763.0,134.6536,134.9324,134.6356,134.8785,17763.0
2019-07-19 13:00:00,149.97,149.97,149.6,149.6,22562.0,134.9144,134.9144,134.5816,134.5816,22562.0
2019-07-19 13:30:00,149.61,149.62,149.35,149.54,23136.0,134.5906,134.5996,134.3567,134.5276,23136.0
2019-07-19 14:00:00,149.53,149.7,149.2,149.27,36647.0,134.5186,134.6716,134.2217,134.2847,36647.0
2019-07-19 14:30:00,149.3,149.35,149.03,149.18,24862.0,134.3117,134.3567,134.0688,134.2038,24862.0
2019-07-19 15:00:00,149.14,149.15,148.44,148.57,70234.0,134.1678,134.1768,133.538,133.655,70234.0
2019-07-19 15:30:00,148.58,149.05,148.23,148.3,199203.0,133.664,134.0868,133.3491,133.4121,199203.0
2019-07-22 09:30:00,148.19,148.67,147.53,148.12,40359.0,133.3131,133.745,132.7194,133.2502,40359.0
2019-07-22 10:00:00,148.08,148.73,148.05,148.62,47037.0,133.2142,133.7989,133.1872,133.7,47037.0
2019-07-22 10:30:00,148.63,148.72,147.86,148.05,83669.0,133.709,133.7899,133.0163,133.1872,83669.0
2019-07-22 11:00:00,148.04,148.24,147.8,147.94,27730.0,133.1782,133.3581,132.9623,133.0882,27730.0
2019-07-22 11:30:00,148.01,148.08,147.44,147.47,61721.0,133.1512,133.2142,132.6384,132.6654,61721.0
2019-07-22 12:00:00,147.49,147.97,147.12,147.94,59904.0,132.6834,133.1152,132.3506,133.0882,59904.0
2019-07-22 12:30:00,147.95,148.21,147.85,148.0,35766.0,133.0972,133.3311,133.0073,133.1422,35766.0
2019-07-22 13:00:00,148.03,148.08,147.94,148.03,46125.0,133.1692,133.2142,133.0882,133.1692,46125.0
2019-07-22 13:30:00,148.03,148.16,147.97,148.06,28619.0,133.1692,133.2862,133.1152,133.1962,28619.0
2019-07-22 14:00:00,148.08,148.23,147.99,148.19,19683.0,133.2142,133.3491,133.1332,133.3131,19683.0
2019-07-22 14:30:00,148.23,148.23,147.9,148.0,28472.0,133.3491,133.3491,133.0523,133.1422,28472.0
2019-07-22 15:00:00,147.98,148.18,147.63,147.7,49395.0,133.1242,133.3041,132.8094,132.8723,49395.0
2019-07-22 15:30:00,147.68,147.85,147.55,147.78,131462.0,132.8543,133.0073,132.7374,132.9443,131462.0
2019-07-23 09:30:00,147.65,147.97,146.04,146.38,103976.0,132.8274,133.1152,131.379,131.6848,103976.0
2019-07-23 10:00:00,146.44,146.71,146.11,146.41,83263.0,131.7388,131.9817,131.442,131.7118,83263.0
2019-07-23 10:30:00,146.38,146.41,145.82,145.94,101145.0,131.6848,131.7118,131.1811,131.289,101145.0
2019-07-23 11:00:00,145.93,145.94,145.37,145.69,137045.0,131.28,131.289,130.7762,131.0641,137045.0
2019-07-23 11:30:00,145.69,145.75,145.5,145.68,126448.0,131.0641,131.1181,130.8932,131.0551,126448.0
2019-07-23 12:00:00,145.67,146.21,145.65,146.01,183499.0,131.0461,131.5319,131.0281,131.352,183499.0
2019-07-23 12:30:00,146.01,146.35,145.94,146.17,53659.0,131.352,131.6579,131.289,131.4959,53659.0
2019-07-23 13:00:00,146.14,146.23,145.93,146.05,48101.0,131.4689,131.5499,131.28,131.388,48101.0
2019-07-23 13:30:00,146.05,146.49,146.03,146.49,78295.0,131.388,131.7838,131.37,131.7838,78295.0
2019-07-23 14:00:00,146.49,146.81,146.4,146.79,63029.0,131.7838,132.0717,131.7028,132.0537,63029.0
2019-07-23 14:30:00,146.81,146.85,146.57,146.74,61579.0,132.0717,132.1077,131.8558,132.0087,61579.0
2019-07-23 15:00:00,146.72,146.76,146.58,146.72,82522.0,131.9907,132.0267,131.8648,131.9907,82522.0
2019-07-23 15:30:00,146.74,147.07,146.7,146.78,231489.0,132.0087,132.3056,131.9727,132.0447,231489.0
2019-07-24 09:30:00,146.74,149.1,146.18,148.72,196205.0,132.0087,134.1318,131.5049,133.7899,196205.0
2019-07-24 10:00:00,148.68,149.49,148.43,148.76,84807.0,133.754,134.4826,133.529,133.8259,84807.0
2019-07-24 10:30:00,148.72,148.96,148.23,148.48,84380.0,133.7899,134.0058,133.3491,133.574,84380.0
2019-07-24 11:00:00,148.46,148.88,148.33,148.82,63786.0,133.556,133.9339,133.4391,133.8799,63786.0
2019-07-24 11:30:00,148.82,148.9,148.48,148.58,65261.0,133.8799,133.9519,133.574,133.664,65261.0
2019-07-24 12:00:00,148.62,149.61,148.61,149.03,136470.0,133.7,134.5906,133.691,134.0688,136470.0
2019-07-24 12:30:00,149.01,149.51,149.01,149.39,76177.0,134.0508,134.5006,134.0508,134.3927,76177.0
2019-07-24 13:00:00,149.41,149.72,149.34,149.61,58609.0,134.4107,134.6895,134.3477,134.5906,58609.0
2019-07-24 13:30:00,149.63,150.78,149.63,150.52,145314.0,134.6086,135.6431,134.6086,135.4092,145314.0
2019-07-24 14:00:00,150.52,150.67,150.35,150.46,83070.0,135.4092,135.5442,135.2563,135.3553,83070.0
2019-07-24 14:30:00,150.46,150.91,150.39,150.89,81221.0,135.3553,135.7601,135.2923,135.7421,81221.0
2019-07-24 15:00:00,150.89,151.03,150.82,150.98,140050.0,135.7421,135.868,135.6791,135.8231,140050.0
2019-07-24 15:30:00,150.99,151.63,150.64,151.57,378796.0,135.832,136.4078,135.5172,136.3538,378796.0
2019-07-25 09:30:00,152.07,152.16,150.95,151.19,138095.0,136.8036,136.8846,135.7961,136.012,138095.0
2019-07-25 10:00:00,151.23,151.96,151.09,151.9,73222.0,136.048,136.7047,135.922,136.6507,73222.0
2019-07-25 10:30:00,151.93,152.24,151.87,151.98,74128.0,136.6777,136.9566,136.6237,136.7227,74128.0
2019-07-25 11:00:00,151.97,152.26,151.95,152.17,53522.0,136.7137,136.9746,136.6957,136.8936,53522.0
2019-07-25 11:30:00,152.18,152.2,151.42,151.6,60108.0,136.9026,136.9206,136.2189,136.3808,60108.0
2019-07-25 12:00:00,151.63,151.65,151.27,151.28,64084.0,136.4078,136.4258,136.0839,136.0929,64084.0
2019-07-25 12:30:00,151.24,151.36,150.6,150.96,80778.0,136.057,136.1649,135.4812,135.8051,80778.0
2019-07-25 13:00:00,150.96,151.35,150.92,151.31,36687.0,135.8051,136.1559,135.7691,136.1199,36687.0
2019-07-25 13:30:00,151.33,151.73,151.24,151.28,50712.0,136.1379,136.4978,136.057,136.0929,50712.0
2019-07-25 14:00:00,151.27,151.51,151.23,151.38,43682.0,136.0839,136.2998,136.048,136.1829,43682.0
2019-07-25 14:30:00,151.38,151.46,151.03,151.09,50405.0,136.1829,136.2549,135.868,135.922,50405.0
2019-07-25 15:00:00,151.07,151.2,150.82,151.09,50710.0,135.904,136.021,135.6791,135.922,50710.0
2019-07-25 15:30:00,151.1,151.25,150.82,151.04,193285.0,135.931,136.0659,135.6791,135.877,193285.0
2019-07-26 09:30:00,150.78,150.97,149.97,150.48,59460.0,135.6431,135.8141,134.9144,135.3732,59460.0
2019-07-26 10:00:00,150.48,151.39,150.42,151.34,41134.0,135.3732,136.1919,135.3193,136.1469,41134.0
2019-07-26 10:30:00,151.32,151.43,151.07,151.15,37943.0,136.1289,136.2279,135.904,135.976,37943.0
2019-07-26 11:00:00,151.2,151.21,150.87,150.97,37157.0,136.021,136.03,135.7241,135.8141,37157.0
2019-07-26 11:30:00,150.97,151.21,150.78,151.18,110985.0,135.8141,136.03,135.6431,136.003,110985.0
2019-07-26 12:00:00,151.16,151.47,151.06,151.25,112341.0,135.985,136.2639,135.895,136.0659,112341.0
2019-07-26 12:30:00,151.28,151.46,151.16,151.35,53145.0,136.0929,136.2549,135.985,136.1559,53145.0
2019-07-26 13:00:00,151.3,151.57,151.25,151.53,52583.0,136.1109,136.3538,136.0659,136.3178,52583.0
2019-07-26 13:30:00,151.53,151.77,151.52,151.68,31959.0,136.3178,136.5337,136.3088,136.4528,31959.0
2019-07-26 14:00:00,151.7,151.73,151.37,151.65,51467.0,136.4708,136.4978,136.1739,136.4258,51467.0
2019-07-26 14:30:00,151.67,152.17,151.67,152.07,116156.0,136.4438,136.8936,136.4438,136.8036,116156.0
2019-07-26 15:00:00,152.07,152.61,152.04,152.6,237071.0,136.8036,137.2894,136.7766,137.2804,237071.0
2019-07-26 15:30:00,152.58,153.06,152.52,152.97,254124.0,137.2624,137.6942,137.2085,137.6133,254124.0
2019-07-29 09:30:00,152.95,153.47,152.61,153.13,356447.0,137.5953,138.0631,137.2894,137.7572,356447.0
2019-07-29 10:00:00,153.14,153.85,152.97,153.66,128119.0,137.7662,138.4049,137.6133,138.234,128119.0
2019-07-29 10:30:00,153.67,153.92,153.47,153.58,53059.0,138.243,138.4679,138.0631,138.162,53059.0
2019-07-29 11:00:00,153.58,154.05,153.58,154.04,41969.0,138.162,138.5849,138.162,138.5759,41969.0
2019-07-29 11:30:00,154.04,154.04,153.58,153.61,33541.0,138.5759,138.5759,138.162,138.189,33541.0
2019-07-29 12:00:00,153.62,153.75,153.47,153.58,42697.0,138.198,138.315,138.0631,138.162,42697.0
2019-07-29 12:30:00,153.56,153.59,153.35,153.56,39217.0,138.144,138.171,137.9551,138.144,39217.0
2019-07-29 13:00:00,153.56,153.65,153.41,153.46,37780.0,138.144,138.225,138.0091,138.0541,37780.0
2019-07-29 13:30:00,153.47,153.61,153.26,153.27,36172.0,138.0631,138.189,137.8742,137.8832,36172.0
2019-07-29 14:00:00,153.29,153.3,152.94,153.15,98588.0,137.9012,137.9101,137.5863,137.7752,98588.0
2019-07-29 14:30:00,153.15,153.15,152.67,152.82,97332.0,137.7752,137.7752,137.3434,137.4783,97332.0
2019-07-29 15:00:00,152.8,152.91,152.55,152.78,131918.0,137.4603,137.5593,137.2354,137.4423,131918.0
2019-07-29 15:30:00,152.78,153.34,152.75,153.29,308694.0,137.4423,137.9461,137.4154,137.9012,308694.0
2019-07-30 09:30:00,152.82,153.7,152.52,153.67,43524.0,137.4783,138.27,137.2085,138.243,43524.0
2019-07-30 10:00:00,153.64,153.67,153.0,153.3,37591.0,138.216,138.243,137.6403,137.9101,37591.0
2019-07-30 10:30:00,153.31,153.44,153.0,153.34,52453.0,137.9191,138.0361,137.6403,137.9461,52453.0
2019-07-30 11:00:00,153.29,153.37,152.98,153.15,51529.0,137.9012,137.9731,137.6223,137.7752,51529.0
2019-07-30 11:30:00,153.13,153.14,152.76,153.04,74672.0,137.7572,137.7662,137.4244,137.6762,74672.0
2019-07-30 12:00:00,153.03,153.26,153.03,153.15,51513.0,137.6673,137.8742,137.6673,137.7752,51513.0
2019-07-30 12:30:00,153.16,153.17,152.88,152.97,99033.0,137.7842,137.7932,137.5323,137.6133,99033.0
2019-07-30 13:00:00,152.97,153.1,152.91,153.03,95119.0,137.6133,137.7302,137.5593,137.6673,95119.0
2019-07-30 13:30:00,153.03,153.23,153.01,153.12,111710.0,137.6673,137.8472,137.6493,137.7482,111710.0
2019-07-30 14:00:00,153.12,153.27,153.07,153.13,57853.0,137.7482,137.8832,137.7032,137.7572,57853.0
2019-07-30 14:30:00,153.11,153.17,153.06,153.12,97242.0,137.7392,137.7932,137.6942,137.7482,97242.0
2019-07-30 15:00:00,153.14,153.24,153.06,153.13,120533.0,137.7662,137.8562,137.6942,137.7572,120533.0
2019-07-30 15:30:00,153.12,153.33,153.07,153.31,186473.0,137.7482,137.9371,137.7032,137.9191,186473.0
2019-07-31 09:30:00,153.75,154.26,153.34,153.74,57992.0,138.315,138.7738,137.9461,138.306,57992.0
2019-07-31 10:00:00,153.74,153.77,152.91,153.59,50587.0,138.306,138.333,137.5593,138.171,50587.0
2019-07-31 10:30:00,153.48,153.64,152.94,153.43,76256.0,138.0721,138.216,137.5863,138.0271,76256.0
2019-07-31 11:00:00,153.59,153.99,153.53,153.86,100646.0,138.171,138.5309,138.1171,138.4139,100646.0
2019-07-31 11:30:00,153.87,153.93,153.39,153.72,53702.0,138.4229,138.4769,137.9911,138.288,53702.0
2019-07-31 12:00:00,153.7,153.92,153.45,153.48,56722.0,138.27,138.4679,138.0451,138.0721,56722.0
2019-07-31 12:30:00,153.46,153.69,153.4,153.49,47260.0,138.0541,138.261,138.0001,138.0811,47260.0
2019-07-31 13:00:00,153.47,153.6,153.38,153.46,56738.0,138.0631,138.18,137.9821,138.0541,56738.0
2019-07-31 13:30:00,153.45,153.61,153.27,153.53,54402.0,138.0451,138.189,137.8832,138.1171,54402.0
2019-07-31 14:00:00,153.49,153.63,152.96,153.11,119471.0,138.0811,138.207,137.6043,137.7392,119471.0
2019-07-31 14:30:00,153.14,153.36,152.05,152.75,142309.0,137.7662,137.9641,136.7856,137.4154,142309.0
2019-07-31 15:00:00,152.8,153.7,152.6,153.39,121551.0,137.4603,138.27,137.2804,137.9911,121551.0
2019-07-31 15:30:00,153.39,153.42,152.73,152.73,409701.0,137.9911,138.0181,137.3974,137.3974,409701.0
2019-08-01 09:30:00,152.39,152.68,151.38,151.98,67102.0,137.0915,137.3524,136.1829,136.7227,67102.0
2019-08-01 10:00:00,151.91,152.27,151.39,152.06,73706.0,136.6597,136.9835,136.1919,136.7946,73706.0
2019-08-01 10:30:00,152.02,152.68,151.85,152.64,72116.0,136.7586,137.3524,136.6057,137.3164,72116.0
2019-08-01 11:00:00,152.56,152.89,152.45,152.88,97236.0,137.2444,137.5413,137.1455,137.5323,97236.0
2019-08-01 11:30:00,152.88,152.93,152.52,152.53,37837.0,137.5323,137.5773,137.2085,137.2174,37837.0
2019-08-01 12:00:00,152.52,152.55,152.26,152.28,39620.0,137.2085,137.2354,136.9746,136.9925,39620.0
2019-08-01 12:30:00,152.28,152.5,152.23,152.41,30168.0,136.9925,137.1905,136.9476,137.1095,30168.0
2019-08-01 13:00:00,152.41,152.43,151.31,151.31,27915.0,137.1095,137.1275,136.1199,136.1199,27915.0
2019-08-01 13:30:00,151.38,151.75,150.84,151.44,145071.0,136.1829,136.5158,135.6971,136.2369,145071.0
2019-08-01 14:00:00,151.43,151.83,151.1,151.3,96796.0,136.2279,136.5877,135.931,136.1109,96796.0
2019-08-01 14:30:00,151.34,151.56,151.11,151.2,74193.0,136.1469,136.3448,135.94,136.021,74193.0
2019-08-01 15:00:00,151.22,151.32,150.63,151.04,58170.0,136.039,136.1289,135.5082,135.877,58170.0
2019-08-01 15:30:00,151.04,151.45,150.72,151.16,319390.0,135.877,136.2459,135.5892,135.985,319390.0
2019-08-02 09:30:00,151.79,151.89,150.73,151.58,83592.0,136.5517,136.6417,135.5981,136.3628,83592.0
2019-08-02 10:00:00,151.58,151.65,150.33,150.59,111118.0,136.3628,136.4258,135.2383,135.4722,111118.0
2019-08-02 10:30:00,150.58,151.12,150.27,150.95,60898.0,135.4632,135.949,135.1843,135.7961,60898.0
2019-08-02 11:00:00,150.89,151.09,150.66,150.89,52911.0,135.7421,135.922,135.5352,135.7421,52911.0
2019-08-02 11:30:00,150.91,151.2,150.74,151.15,37458.0,135.7601,136.021,135.6071,135.976,37458.0
2019-08-02 12:00:00,151.22,151.53,151.14,151.49,57892.0,136.039,136.3178,135.967,136.2819,57892.0
2019-08-02 12:30:00,151.49,151.88,151.06,151.08,53051.0,136.2819,136.6327,135.895,135.913,53051.0
2019-08-02 13:00:00,151.11,151.14,150.83,151.14,171232.0,135.94,135.967,135.6881,135.967,171232.0
2019-08-02 13:30:00,151.1,151.45,150.94,151.38,62947.0,135.931,136.2459,135.7871,136.1829,62947.0
2019-08-02 14:00:00,151.39,151.75,151.33,151.69,31946.0,136.1919,136.5158,136.1379,136.4618,31946.0
2019-08-02 14:30:00,151.68,151.93,151.5,151.69,52431.0,136.4528,136.6777,136.2908,136.4618,52431.0
2019-08-02 15:00:00,151.7,152.31,151.68,152.22,87195.0,136.4708,137.0195,136.4528,136.9386,87195.0
2019-08-02 15:30:00,152.23,153.04,151.94,152.23,310395.0,136.9476,137.6762,136.6867,136.9476,310395.0
2019-08-05 09:30:00,151.19,151.92,150.75,151.72,98647.0,136.012,136.6687,135.6161,136.4888,98647.0
2019-08-05 10:00:00,151.69,151.84,151.1,151.25,63653.0,136.4618,136.5967,135.931,136.0659,63653.0
2019-08-05 10:30:00,151.23,151.55,150.86,151.19,44128.0,136.048,136.3358,135.7151,136.012,44128.0
2019-08-05 11:00:00,151.23,151.63,151.07,151.13,43254.0,136.048,136.4078,135.904,135.958,43254.0
2019-08-05 11:30:00,151.19,151.23,150.74,150.92,49485.0,136.012,136.048,135.6071,135.7691,49485.0
2019-08-05 12:00:00,150.87,150.91,150.08,150.17,245823.0,135.7241,135.7601,135.0134,135.0944,245823.0
2019-08-05 12:30:00,150.19,150.49,149.46,149.65,64536.0,135.1124,135.3822,134.4556,134.6266,64536.0
2019-08-05 13:00:00,149.58,150.12,149.58,149.76,45485.0,134.5636,135.0494,134.5636,134.7255,45485.0
2019-08-05 13:30:00,149.72,150.23,149.56,149.58,43839.0,134.6895,135.1483,134.5456,134.5636,43839.0
2019-08-05 14:00:00,149.57,149.81,149.12,149.14,58294.0,134.5546,134.7705,134.1498,134.1678,58294.0
2019-08-05 14:30:00,149.17,149.26,148.5,148.51,73512.0,134.1948,134.2757,133.592,133.601,73512.0
2019-08-05 15:00:00,148.54,148.98,147.89,148.63,157576.0,133.628,134.0238,133.0433,133.709,157576.0
2019-08-05 15:30:00,148.62,149.25,148.37,148.47,289217.0,133.7,134.2667,133.4751,133.565,289217.0
2019-08-06 09:30:00,148.06,149.19,147.48,148.53,102679.0,133.1962,134.2128,132.6744,133.619,102679.0
2019-08-06 10:00:00,148.53,149.14,148.17,148.67,81953.0,133.619,134.1678,133.2951,133.745,81953.0
2019-08-06 10:30:00,148.72,149.75,148.71,149.29,46491.0,133.7899,134.7165,133.7809,134.3027,46491.0
2019-08-06 11:00:00,149.29,149.29,148.6,148.94,46018.0,134.3027,134.3027,133.682,133.9878,46018.0
2019-08-06 11:30:00,148.96,149.24,148.63,149.08,46792.0,134.0058,134.2577,133.709,134.1138,46792.0
2019-08-06 12:00:00,149.11,149.67,149.06,149.5,242268.0,134.1408,134.6446,134.0958,134.4916,242268.0
2019-08-06 12:30:00,149.5,150.13,149.45,149.99,86661.0,134.4916,135.0584,134.4466,134.9324,86661.0
2019-08-06 13:00:00,150.05,150.73,150.05,150.63,82945.0,134.9864,135.5981,134.9864,135.5082,82945.0
2019-08-06 13:30:00,150.62,150.87,150.47,150.64,37289.0,135.4992,135.7241,135.3643,135.5172,37289.0
2019-08-06 14:00:00,150.62,151.28,150.5,151.25,56723.0,135.4992,136.0929,135.3912,136.0659,56723.0
2019-08-06 14:30:00,151.25,151.82,151.19,151.39,108808.0,136.0659,136.5787,136.012,136.1919,108808.0
2019-08-06 15:00:00,151.41,151.77,151.37,151.76,120977.0,136.2099,136.5337,136.1739,136.5247,120977.0
2019-08-06 15:30:00,151.73,152.43,151.57,152.16,308353.0,136.4978,137.1275,136.3538,136.8846,308353.0
2019-08-07 09:30:00,150.77,151.65,149.07,149.99,124615.0,135.6341,136.4258,134.1048,134.9324,124615.0
2019-08-07 10:00:00,149.99,150.95,149.91,150.73,80079.0,134.9324,135.7961,134.8605,135.5981,80079.0
2019-08-07 10:30:00,150.74,152.08,150.72,151.9,69788.0,135.6071,136.8126,135.5892,136.6507,69788.0
2019-08-07 11:00:00,151.85,152.02,151.4,151.64,49360.0,136.6057,136.7586,136.2009,136.4168,49360.0
2019-08-07 11:30:00,151.58,152.21,151.38,152.19,68120.0,136.3628,136.9296,136.1829,136.9116,68120.0
2019-08-07 12:00:00,152.18,152.23,151.73,152.16,60253.0,136.9026,136.9476,136.4978,136.8846,60253.0
2019-08-07 12:30:00,152.14,153.22,152.14,153.22,47431.0,136.8666,137.8382,136.8666,137.8382,47431.0
2019-08-07 13:00:00,153.23,153.75,153.14,153.54,116005.0,137.8472,138.315,137.7662,138.1261,116005.0
2019-08-07 13:30:00,153.54,154.42,153.53,154.03,120308.0,138.1261,138.9177,138.1171,138.5669,120308.0
2019-08-07 14:00:00,154.03,154.44,153.8,154.1,88254.0,138.5669,138.9357,138.36,138.6298,88254.0
2019-08-07 14:30:00,154.11,154.67,154.02,154.55,90958.0,138.6388,139.1426,138.5579,139.0347,90958.0
2019-08-07 15:00:00,154.56,154.9,154.16,154.9,145736.0,139.0437,139.3495,138.6838,139.3495,145736.0
2019-08-07 15:30:00,154.92,155.21,154.15,154.15,433512.0,139.3675,139.6284,138.6748,138.6748,433512.0
2019-08-08 09:30:00,154.55,155.62,154.54,155.5,131640.0,139.0347,139.9972,139.0257,139.8893,131640.0
2019-08-08 10:00:00,155.55,156.09,155.34,155.45,75823.0,139.9343,140.4201,139.7453,139.8443,75823.0
2019-08-08 10:30:00,155.48,155.67,155.15,155.44,60049.0,139.8713,140.0422,139.5744,139.8353,60049.0
2019-08-08 11:00:00,155.4,155.92,155.17,155.9,66366.0,139.7993,140.2671,139.5924,140.2491,66366.0
2019-08-08 11:30:00,155.94,156.43,155.76,156.42,99989.0,140.2851,140.7259,140.1232,140.7169,99989.0
2019-08-08 12:00:00,156.46,157.39,156.42,157.19,82241.0,140.7529,141.5895,140.7169,141.4096,82241.0
2019-08-08 12:30:00,157.16,157.59,157.16,157.57,65608.0,141.3826,141.7695,141.3826,141.7515,65608.0
2019-08-08 13:00:00,157.58,157.7,156.85,156.85,100381.0,141.7605,141.8684,141.1038,141.1038,100381.0
2019-08-08 13:30:00,156.86,157.08,156.73,156.78,63293.0,141.1128,141.3107,140.9958,141.0408,63293.0
2019-08-08 14:00:00,156.77,156.95,156.56,156.66,109879.0,141.0318,141.1937,140.8429,140.9328,109879.0
2019-08-08 14:30:00,156.7,157.09,156.64,156.95,125739.0,140.9688,141.3197,140.9148,141.1937,125739.0
2019-08-08 15:00:00,156.93,157.15,156.83,157.03,123575.0,141.1757,141.3736,141.0858,141.2657,123575.0
2019-08-08 15:30:00,157.01,157.97,156.97,157.79,362324.0,141.2477,142.1113,141.2117,141.9494,362324.0
2019-08-09 09:30:00,157.55,158.98,157.0,158.49,80486.0,141.7335,143.0199,141.2387,142.5791,80486.0
2019-08-09 10:00:00,158.49,158.49,157.63,157.66,57094.0,142.5791,142.5791,141.8055,141.8324,57094.0
2019-08-09 10:30:00,157.68,158.41,157.35,158.41,55643.0,141.8504,142.5072,141.5536,142.5072,55643.0
2019-08-09 11:00:00,158.36,158.57,157.98,158.54,97193.0,142.4622,142.6511,142.1203,142.6241,97193.0
2019-08-09 11:30:00,158.54,159.0,158.37,158.48,75535.0,142.6241,143.0379,142.4712,142.5701,75535.0
2019-08-09 12:00:00,158.47,158.63,158.01,158.3,80237.0,142.5611,142.7051,142.1473,142.4082,80237.0
2019-08-09 12:30:00,158.3,159.5,158.25,159.07,94493.0,142.4082,143.4877,142.3632,143.1009,94493.0
2019-08-09 13:00:00,159.1,159.79,158.82,159.68,54568.0,143.1279,143.7486,142.876,143.6497,54568.0
2019-08-09 13:30:00,159.7,159.93,159.42,159.55,60047.0,143.6676,143.8746,143.4158,143.5327,60047.0
2019-08-09 14:00:00,159.56,159.94,159.38,159.8,83655.0,143.5417,143.8836,143.3798,143.7576,83655.0
2019-08-09 14:30:00,159.84,159.94,159.56,159.75,62137.0,143.7936,143.8836,143.5417,143.7126,62137.0
2019-08-09 15:00:00,159.73,160.23,159.11,159.5,282870.0,143.6946,144.1444,143.1369,143.4877,282870.0
2019-08-09 15:30:00,159.47,160.05,159.43,159.6,294076.0,143.4607,143.9825,143.4248,143.5777,294076.0
2019-08-12 09:30:00,157.49,158.73,157.49,158.73,65092.0,141.6795,142.795,141.6795,142.795,65092.0
2019-08-12 10:00:00,158.66,159.88,158.63,159.66,67659.0,142.7321,143.8296,142.7051,143.6317,67659.0
2019-08-12 10:30:00,159.67,159.83,159.15,159.23,100698.0,143.6407,143.7846,143.1729,143.2448,100698.0
2019-08-12 11:00:00,159.17,159.17,158.21,158.65,49825.0,143.1909,143.1909,142.3272,142.7231,49825.0
2019-08-12 11:30:00,158.62,158.71,158.15,158.53,34088.0,142.6961,142.777,142.2733,142.6151,34088.0
2019-08-12 12:00:00,158.57,158.57,157.89,158.11,49551.0,142.6511,142.6511,142.0394,142.2373,49551.0
2019-08-12 12:30:00,158.13,158.23,157.08,157.28,115443.0,142.2553,142.3452,141.3107,141.4906,115443.0
2019-08-12 13:00:00,157.25,157.31,155.94,156.44,169010.0,141.4636,141.5176,140.2851,140.7349,169010.0
2019-08-12 13:30:00,156.51,156.59,155.81,156.28,77209.0,140.7979,140.8699,140.1682,140.591,77209.0
2019-08-12 14:00:00,156.26,156.84,156.18,156.28,73740.0,140.573,141.0948,140.501,140.591,73740.0
2019-08-12 14:30:00,156.29,156.8,156.25,156.66,77454.0,140.6,141.0588,140.564,140.9328,77454.0
2019-08-12 15:00:00,156.67,157.01,156.66,156.72,75106.0,140.9418,141.2477,140.9328,140.9868,75106.0
2019-08-12 15:30:00,156.63,157.36,156.59,157.13,81293.0,140.9058,141.5626,140.8699,141.3557,81293.0
2019-08-13 09:30:00,156.86,158.88,156.18,158.76,82592.0,141.1128,142.93,140.501,142.822,82592.0
2019-08-13 10:00:00,158.64,158.84,157.7,158.5,109091.0,142.7141,142.894,141.8684,142.5881,109091.0
2019-08-13 10:30:00,158.59,158.73,157.98,158.08,70944.0,142.6691,142.795,142.1203,142.2103,70944.0
2019-08-13 11:00:00,158.06,158.55,157.78,158.01,77396.0,142.1923,142.6331,141.9404,142.1473,77396.0
2019-08-13 11:30:00,157.95,159.1,157.87,159.1,46610.0,142.0933,143.1279,142.0214,143.1279,46610.0
2019-08-13 12:00:00,159.03,159.71,158.99,159.53,63220.0,143.0649,143.6766,143.0289,143.5147,63220.0
2019-08-13 12:30:00,159.57,159.61,159.31,159.33,23026.0,143.5507,143.5867,143.3168,143.3348,23026.0
2019-08-13 13:00:00,159.31,159.36,158.49,158.64,58381.0,143.3168,143.3618,142.5791,142.7141,58381.0
2019-08-13 13:30:00,158.68,159.18,158.54,159.01,53900.0,142.75,143.1999,142.6241,143.0469,53900.0
2019-08-13 14:00:00,159.05,159.34,158.9,159.3,54529.0,143.0829,143.3438,142.948,143.3078,54529.0
2019-08-13 14:30:00,159.3,159.49,159.18,159.23,57272.0,143.3078,143.4787,143.1999,143.2448,57272.0
2019-08-13 15:00:00,159.26,159.38,158.88,158.99,61918.0,143.2718,143.3798,142.93,143.0289,61918.0
2019-08-13 15:30:00,158.96,159.07,158.67,158.83,181423.0,143.0019,143.1009,142.741,142.885,181423.0
2019-08-14 09:30:00,157.02,158.33,156.4,157.16,86255.0,141.2567,142.4352,140.6989,141.3826,86255.0
2019-08-14 10:00:00,157.05,157.11,156.59,156.76,61793.0,141.2837,141.3377,140.8699,141.0228,61793.0
2019-08-14 10:30:00,156.69,156.69,155.1,155.17,87865.0,140.9598,140.9598,139.5294,139.5924,87865.0
2019-08-14 11:00:00,155.13,155.3,154.6,154.68,61086.0,139.5564,139.7094,139.0796,139.1516,61086.0
2019-08-14 11:30:00,154.72,155.1,154.22,154.5,130266.0,139.1876,139.5294,138.7378,138.9897,130266.0
2019-08-14 12:00:00,154.46,154.49,153.46,153.68,138799.0,138.9537,138.9807,138.0541,138.252,138799.0
2019-08-14 12:30:00,153.7,153.87,152.78,152.89,94692.0,138.27,138.4229,137.4423,137.5413,94692.0
2019-08-14 13:00:00,152.89,153.67,152.61,153.36,91844.0,137.5413,138.243,137.2894,137.9641,91844.0
2019-08-14 13:30:00,153.33,154.19,153.3,153.75,118363.0,137.9371,138.7108,137.9101,138.315,118363.0
2019-08-14 14:00:00,153.74,153.83,153.28,153.3,112036.0,138.306,138.3869,137.8922,137.9101,112036.0
2019-08-14 14:30:00,153.29,153.4,152.63,152.98,102152.0,137.9012,138.0001,137.3074,137.6223,102152.0
2019-08-14 15:00:00,152.95,153.38,152.41,152.96,113465.0,137.5953,137.9821,137.1095,137.6043,113465.0
2019-08-14 15:30:00,152.92,153.31,152.38,152.65,337211.0,137.5683,137.9191,137.0825,137.3254,337211.0
2019-08-15 09:30:00,152.75,153.69,152.18,153.39,93075.0,137.4154,138.261,136.9026,137.9911,93075.0
2019-08-15 10:00:00,153.31,153.55,152.49,152.5,96526.0,137.9191,138.135,137.1815,137.1905,96526.0
2019-08-15 10:30:00,152.48,153.43,152.3,153.19,51036.0,137.1725,138.0271,137.0105,137.8112,51036.0
2019-08-15 11:00:00,153.17,153.2,152.6,153.05,56037.0,137.7932,137.8202,137.2804,137.6852,56037.0
2019-08-15 11:30:00,153.13,153.47,152.97,153.35,63642.0,137.7572,138.0631,137.6133,137.9551,63642.0
2019-08-15 12:00:00,153.35,153.62,153.2,153.22,62528.0,137.9551,138.198,137.8202,137.8382,62528.0
2019-08-15 12:30:00,153.25,153.49,153.22,153.41,32252.0,137.8652,138.0811,137.8382,138.0091,32252.0
2019-08-15 13:00:00,153.41,153.64,153.2,153.23,43966.0,138.0091,138.216,137.8202,137.8472,43966.0
2019-08-15 13:30:00,153.22,153.41,152.31,152.56,42486.0,137.8382,138.0091,137.0195,137.2444,42486.0
2019-08-15 14:00:00,152.52,153.52,152.48,153.44,53684.0,137.2085,138.1081,137.1725,138.0361,53684.0
2019-08-15 14:30:00,153.46,153.8,153.18,153.64,43867.0,138.0541,138.36,137.8022,138.216,43867.0
2019-08-15 15:00:00,153.71,154.14,153.64,153.67,46317.0,138.279,138.6658,138.216,138.243,46317.0
2019-08-15 15:30:00,153.59,154.48,153.55,153.92,127128.0,138.171,138.9717,138.135,138.4679,127128.0
2019-08-16 09:30:00,154.21,154.49,153.58,154.12,131068.0,138.7288,138.9807,138.162,138.6478,131068.0
2019-08-16 10:00:00,154.16,154.72,154.1,154.5,37684.0,138.6838,139.1876,138.6298,138.9897,37684.0
2019-08-16 10:30:00,154.43,155.79,154.43,155.72,32346.0,138.9267,140.1502,138.9267,140.0872,32346.0
2019-08-16 11:00:00,155.72,155.95,155.05,155.22,32178.0,140.0872,140.2941,139.4845,139.6374,32178.0
2019-08-16 11:30:00,155.23,155.64,155.07,155.49,25086.0,139.6464,140.0152,139.5025,139.8803,25086.0
2019-08-16 12:00:00,155.39,155.53,155.18,155.43,17290.0,139.7903,139.9163,139.6014,139.8263,17290.0
2019-08-16 12:30:00,155.44,155.56,155.33,155.45,20109.0,139.8353,139.9433,139.7364,139.8443,20109.0
2019-08-16 13:00:00,155.43,155.69,155.39,155.55,25528.0,139.8263,140.0602,139.7903,139.9343,25528.0
2019-08-16 13:30:00,155.5,155.52,155.24,155.44,20555.0,139.8893,139.9073,139.6554,139.8353,20555.0
2019-08-16 14:00:00,155.47,155.48,155.16,155.22,41957.0,139.8623,139.8713,139.5834,139.6374,41957.0
2019-08-16 14:30:00,155.2,155.32,154.91,155.3,48249.0,139.6194,139.7274,139.3585,139.7094,48249.0
2019-08-16 15:00:00,155.29,155.55,155.14,155.18,52192.0,139.7004,139.9343,139.5654,139.6014,52192.0
2019-08-16 15:30:00,155.16,155.59,154.93,155.35,161681.0,139.5834,139.9703,139.3765,139.7543,161681.0
2019-08-19 09:30:00,156.65,156.69,155.66,156.0,50817.0,140.9238,140.9598,140.0332,140.3391,50817.0
2019-08-19 10:00:00,155.96,156.02,155.55,155.87,49071.0,140.3031,140.3571,139.9343,140.2221,49071.0
2019-08-19 10:30:00,155.83,155.99,155.72,155.92,35735.0,140.1862,140.3301,140.0872,140.2671,35735.0
2019-08-19 11:00:00,155.92,156.03,155.75,155.91,41956.0,140.2671,140.3661,140.1142,140.2581,41956.0
2019-08-19 11:30:00,155.89,155.97,155.61,155.74,27431.0,140.2401,140.3121,139.9882,140.1052,27431.0
2019-08-19 12:00:00,155.78,155.98,155.62,155.95,25072.0,140.1412,140.3211,139.9972,140.2941,25072.0
2019-08-19 12:30:00,155.95,156.04,155.77,155.92,96554.0,140.2941,140.3751,140.1322,140.2671,96554.0
2019-08-19 13:00:00,155.93,155.93,155.62,155.66,51289.0,140.2761,140.2761,139.9972,140.0332,51289.0
2019-08-19 13:30:00,155.64,155.83,155.51,155.69,31149.0,140.0152,140.1862,139.8983,140.0602,31149.0
2019-08-19 14:00:00,155.67,155.91,155.55,155.8,50438.0,140.0422,140.2581,139.9343,140.1592,50438.0
2019-08-19 14:30:00,155.78,156.0,155.78,155.92,114631.0,140.1412,140.3391,140.1412,140.2671,114631.0
2019-08-19 15:00:00,155.93,156.0,155.85,155.99,63809.0,140.2761,140.3391,140.2042,140.3301,63809.0
2019-08-19 15:30:00,156.0,156.35,155.69,155.74,207269.0,140.3391,140.654,140.0602,140.1052,207269.0
2019-08-20 09:30:00,155.88,156.22,154.71,154.77,60718.0,140.2311,140.537,139.1786,139.2326,60718.0
2019-08-20 10:00:00,154.77,156.12,154.76,156.08,30079.0,139.2326,140.447,139.2236,140.4111,30079.0
2019-08-20 10:30:00,156.04,156.26,155.81,156.2,32363.0,140.3751,140.573,140.1682,140.519,32363.0
2019-08-20 11:00:00,156.21,156.51,156.16,156.16,49629.0,140.528,140.7979,140.483,140.483,49629.0
2019-08-20 11:30:00,156.18,156.24,155.85,156.02,44242.0,140.501,140.555,140.2042,140.3571,44242.0
2019-08-20 12:00:00,156.02,156.09,155.94,156.03,33714.0,140.3571,140.4201,140.2851,140.3661,33714.0
2019-08-20 12:30:00,156.03,156.19,155.86,156.17,20603.0,140.3661,140.51,140.2131,140.492,20603.0
2019-08-20 13:00:00,156.18,156.19,155.92,155.96,24540.0,140.501,140.51,140.2671,140.3031,24540.0
2019-08-20 13:30:00,155.97,156.03,155.4,155.54,28393.0,140.3121,140.3661,139.7993,139.9253,28393.0
2019-08-20 14:00:00,155.54,155.61,155.14,155.27,25160.0,139.9253,139.9882,139.5654,139.6824,25160.0
2019-08-20 14:30:00,155.27,155.52,155.15,155.17,26814.0,139.6824,139.9073,139.5744,139.5924,26814.0
2019-08-20 15:00:00,155.2,155.38,155.0,155.38,37404.0,139.6194,139.7813,139.4395,139.7813,37404.0
2019-08-20 15:30:00,155.36,155.39,154.5,154.67,129800.0,139.7633,139.7903,138.9897,139.1426,129800.0
2019-08-21 09:30:00,154.8,155.42,154.24,155.14,59730.0,139.2596,139.8173,138.7558,139.5654,59730.0
2019-08-21 10:00:00,155.06,155.19,154.18,154.5,56636.0,139.4935,139.6104,138.7018,138.9897,56636.0
2019-08-21 10:30:00,154.5,155.09,154.49,154.79,33181.0,138.9897,139.5204,138.9807,139.2506,33181.0
2019-08-21 11:00:00,154.76,155.01,154.61,154.83,24942.0,139.2236,139.4485,139.0886,139.2865,24942.0
2019-08-21 11:30:00,154.75,155.06,154.7,155.03,34841.0,139.2146,139.4935,139.1696,139.4665,34841.0
2019-08-21 12:00:00,154.94,154.97,154.56,154.64,33893.0,139.3855,139.4125,139.0437,139.1156,33893.0
2019-08-21 12:30:00,154.64,154.98,154.57,154.85,19464.0,139.1156,139.4215,139.0527,139.3045,19464.0
2019-08-21 13:00:00,154.85,155.09,154.79,155.0,31090.0,139.3045,139.5204,139.2506,139.4395,31090.0
2019-08-21 13:30:00,154.98,154.99,154.81,154.85,22183.0,139.4215,139.4305,139.2686,139.3045,22183.0
2019-08-21 14:00:00,154.85,155.05,154.58,154.64,48939.0,139.3045,139.4845,139.0616,139.1156,48939.0
2019-08-21 14:30:00,154.66,154.68,154.38,154.68,23029.0,139.1336,139.1516,138.8817,139.1516,23029.0
2019-08-21 15:00:00,154.65,154.88,154.6,154.8,27608.0,139.1246,139.3315,139.0796,139.2596,27608.0
2019-08-21 15:30:00,154.75,155.0,154.75,154.94,87124.0,139.2146,139.4395,139.2146,139.3855,87124.0
2019-08-22 09:30:00,155.45,156.0,155.31,155.57,35096.0,139.8443,140.3391,139.7184,139.9523,35096.0
2019-08-22 10:00:00,155.58,155.61,154.97,155.07,29771.0,139.9613,139.9882,139.4125,139.5025,29771.0
2019-08-22 10:30:00,155.08,155.09,154.17,154.18,26803.0,139.5115,139.5204,138.6928,138.7018,26803.0
2019-08-22 11:00:00,154.25,154.94,154.21,154.84,25833.0,138.7648,139.3855,138.7288,139.2955,25833.0
2019-08-22 11:30:00,154.88,155.23,154.83,154.95,31409.0,139.3315,139.6464,139.2865,139.3945,31409.0
2019-08-22 12:00:00,154.95,155.39,154.95,155.38,38365.0,139.3945,139.7903,139.3945,139.7813,38365.0
2019-08-22 12:30:00,155.38,155.38,155.09,155.25,70969.0,139.7813,139.7813,139.5204,139.6644,70969.0
2019-08-22 13:00:00,155.16,155.49,155.08,155.49,60327.0,139.5834,139.8803,139.5115,139.8803,60327.0
2019-08-22 13:30:00,155.54,155.54,155.1,155.22,107401.0,139.9253,139.9253,139.5294,139.6374,107401.0
2019-08-22 14:00:00,155.22,155.41,155.13,155.16,57448.0,139.6374,139.8083,139.5564,139.5834,57448.0
2019-08-22 14:30:00,155.16,155.37,155.12,155.18,108848.0,139.5834,139.7723,139.5474,139.6014,108848.0
2019-08-22 15:00:00,155.19,155.31,155.06,155.19,49301.0,139.6104,139.7184,139.4935,139.6104,49301.0
2019-08-22 15:30:00,155.25,155.58,155.14,155.22,207434.0,139.6644,139.9613,139.5654,139.6374,207434.0
2019-08-23 09:30:00,155.0,155.62,154.66,155.59,30788.0,139.4395,139.9972,139.1336,139.9703,30788.0
2019-08-23 10:00:00,155.52,156.23,155.36,156.23,27956.0,139.9073,140.546,139.7633,140.546,27956.0
2019-08-23 10:30:00,156.26,156.48,155.86,155.86,27257.0,140.573,140.7709,140.2131,140.2131,27257.0
2019-08-23 11:00:00,155.99,155.99,153.87,154.41,48098.0,140.3301,140.3301,138.4229,138.9087,48098.0
2019-08-23 11:30:00,154.4,154.5,153.99,154.13,27596.0,138.8997,138.9897,138.5309,138.6568,27596.0
2019-08-23 12:00:00,153.98,154.22,153.76,153.78,24351.0,138.5219,138.7378,138.324,138.342,24351.0
2019-08-23 12:30:00,153.84,154.36,153.72,153.92,32322.0,138.3959,138.8637,138.288,138.4679,32322.0
2019-08-23 13:00:00,153.9,154.17,153.6,153.81,23790.0,138.4499,138.6928,138.18,138.3689,23790.0
2019-08-23 13:30:00,153.77,154.63,153.77,154.6,30376.0,138.333,139.1066,138.333,139.0796,30376.0
2019-08-23 14:00:00,154.6,154.72,154.43,154.69,51104.0,139.0796,139.1876,138.9267,139.1606,51104.0
2019-08-23 14:30:00,154.74,154.85,154.28,154.62,68856.0,139.2056,139.3045,138.7918,139.0976,68856.0
2019-08-23 15:00:00,154.59,154.68,154.02,154.04,68806.0,139.0706,139.1516,138.5579,138.5759,68806.0
2019-08-23 15:30:00,154.01,154.07,152.52,153.34,189269.0,138.5489,138.6028,137.2085,137.9461,189269.0
2019-08-26 09:30:00,154.0,154.96,153.93,154.29,36093.0,138.5399,139.4035,138.4769,138.8008,36093.0
2019-08-26 10:00:00,154.36,154.36,153.27,153.69,30241.0,138.8637,138.8637,137.8832,138.261,30241.0
2019-08-26 10:30:00,153.76,154.38,153.66,154.25,21688.0,138.324,138.8817,138.234,138.7648,21688.0
2019-08-26 11:00:00,154.3,154.66,154.23,154.34,54934.0,138.8098,139.1336,138.7468,138.8457,54934.0
2019-08-26 11:30:00,154.4,154.44,154.0,154.15,20091.0,138.8997,138.9357,138.5399,138.6748,20091.0
2019-08-26 12:00:00,154.22,154.88,154.16,154.73,20961.0,138.7378,139.3315,138.6838,139.1966,20961.0
2019-08-26 12:30:00,154.73,154.75,154.5,154.55,32310.0,139.1966,139.2146,138.9897,139.0347,32310.0
2019-08-26 13:00:00,154.6,154.89,154.54,154.57,18834.0,139.0796,139.3405,139.0257,139.0527,18834.0
2019-08-26 13:30:00,154.57,154.65,154.4,154.4,24054.0,139.0527,139.1246,138.8997,138.8997,24054.0
2019-08-26 14:00:00,154.42,154.43,154.12,154.31,31012.0,138.9177,138.9267,138.6478,138.8188,31012.0
2019-08-26 14:30:00,154.29,154.73,154.11,154.7,28725.0,138.8008,139.1966,138.6388,139.1696,28725.0
2019-08-26 15:00:00,154.74,154.97,154.54,154.84,37575.0,139.2056,139.4125,139.0257,139.2955,37575.0
2019-08-26 15:30:00,154.86,155.29,154.54,155.29,87387.0,139.3135,139.7004,139.0257,139.7004,87387.0
2019-08-27 09:30:00,155.89,156.47,155.6,155.98,53365.0,140.2401,140.7619,139.9792,140.3211,53365.0
2019-08-27 10:00:00,155.9,155.98,155.33,155.5,74639.0,140.2491,140.3211,139.7364,139.8893,74639.0
2019-08-27 10:30:00,155.39,155.76,155.27,155.35,29003.0,139.7903,140.1232,139.6824,139.7543,29003.0
2019-08-27 11:00:00,155.38,155.71,155.3,155.58,45654.0,139.7813,140.0782,139.7094,139.9613,45654.0
2019-08-27 11:30:00,155.5,155.73,155.33,155.41,43816.0,139.8893,140.0962,139.7364,139.8083,43816.0
2019-08-27 12:00:00,155.46,155.59,155.21,155.45,32375.0,139.8533,139.9703,139.6284,139.8443,32375.0
2019-08-27 12:30:00,155.41,155.52,154.75,154.98,29945.0,139.8083,139.9073,139.2146,139.4215,29945.0
2019-08-27 13:00:00,154.95,155.48,154.89,155.35,93532.0,139.3945,139.8713,139.3405,139.7543,93532.0
2019-08-27 13:30:00,155.32,155.82,155.25,155.82,90469.0,139.7274,140.1772,139.6644,140.1772,90469.0
2019-08-27 14:00:00,155.79,156.1,155.66,156.07,162670.0,140.1502,140.4291,140.0332,140.4021,162670.0
2019-08-27 14:30:00,156.04,156.25,155.82,155.99,160307.0,140.3751,140.564,140.1772,140.3301,160307.0
2019-08-27 15:00:00,156.02,156.17,155.62,155.64,37270.0,140.3571,140.492,139.9972,140.0152,37270.0
2019-08-27 15:30:00,155.65,156.07,155.44,155.47,115693.0,140.0242,140.4021,139.8353,139.8623,115693.0
2019-08-28 09:30:00,155.15,156.1,154.82,156.1,116389.0,139.5744,140.4291,139.2776,140.4291,116389.0
2019-08-28 10:00:00,156.2,156.74,156.04,156.4,113033.0,140.519,141.0048,140.3751,140.6989,113033.0
2019-08-28 10:30:00,156.39,157.02,156.23,156.76,158376.0,140.6899,141.2567,140.546,141.0228,158376.0
2019-08-28 11:00:00,156.72,157.04,156.47,156.97,25946.0,140.9868,141.2747,140.7619,141.2117,25946.0
2019-08-28 11:30:00,156.96,157.17,156.72,157.06,100667.0,141.2027,141.3916,140.9868,141.2927,100667.0
2019-08-28 12:00:00,157.06,157.4,157.0,157.15,143910.0,141.2927,141.5985,141.2387,141.3736,143910.0
2019-08-28 12:30:00,157.17,157.24,156.65,156.85,21727.0,141.3916,141.4546,140.9238,141.1038,21727.0
2019-08-28 13:00:00,156.84,156.84,156.13,156.23,28390.0,141.0948,141.0948,140.456,140.546,28390.0
2019-08-28 13:30:00,156.22,156.31,155.91,156.07,25296.0,140.537,140.618,140.2581,140.4021,25296.0
2019-08-28 14:00:00,156.02,156.4,155.9,156.31,58693.0,140.3571,140.6989,140.2491,140.618,58693.0
2019-08-28 14:30:00,156.34,156.73,156.34,156.46,88505.0,140.645,140.9958,140.645,140.7529,88505.0
2019-08-28 15:00:00,156.42,156.67,156.27,156.27,121975.0,140.7169,140.9418,140.582,140.582,121975.0
2019-08-28 15:30:00,156.27,157.1,156.13,157.02,96573.0,140.582,141.3287,140.456,141.2567,96573.0
2019-08-29 09:30:00,157.96,158.23,157.38,157.39,73546.0,142.1023,142.3452,141.5806,141.5895,73546.0
2019-08-29 10:00:00,157.47,157.5,156.73,156.84,37983.0,141.6615,141.6885,140.9958,141.0948,37983.0
2019-08-29 10:30:00,156.82,156.84,156.06,156.46,30213.0,141.0768,141.0948,140.3931,140.7529,30213.0
2019-08-29 11:00:00,156.45,156.48,156.03,156.37,44916.0,140.7439,140.7709,140.3661,140.6719,44916.0
2019-08-29 11:30:00,156.29,156.98,156.29,156.81,67754.0,140.6,141.2207,140.6,141.0678,67754.0
2019-08-29 12:00:00,156.78,157.12,156.73,157.0,54613.0,141.0408,141.3467,140.9958,141.2387,54613.0
2019-08-29 12:30:00,156.95,157.71,156.95,157.64,59191.0,141.1937,141.8774,141.1937,141.8145,59191.0
2019-08-29 13:00:00,157.64,157.84,157.6,157.77,48189.0,141.8145,141.9944,141.7785,141.9314,48189.0
2019-08-29 13:30:00,157.75,158.04,157.71,157.9,34763.0,141.9134,142.1743,141.8774,142.0484,34763.0
2019-08-29 14:00:00,157.89,158.09,157.82,157.86,49054.0,142.0394,142.2193,141.9764,142.0124,49054.0
2019-08-29 14:30:00,157.87,157.96,157.68,157.8,42004.0,142.0214,142.1023,141.8504,141.9584,42004.0
2019-08-29 15:00:00,157.78,157.83,157.45,157.61,46622.0,141.9404,141.9854,141.6435,141.7875,46622.0
2019-08-29 15:30:00,157.61,157.9,157.18,157.41,275008.0,141.7875,142.0484,141.4006,141.6075,275008.0
2019-08-30 09:30:00,158.0,158.0,155.72,155.84,114924.0,142.1383,142.1383,140.0872,140.1952,114924.0
2019-08-30 10:00:00,155.86,156.39,155.71,156.29,106188.0,140.2131,140.6899,140.0782,140.6,106188.0
2019-08-30 10:30:00,156.29,156.52,155.8,155.91,58527.0,140.6,140.8069,140.1592,140.2581,58527.0
2019-08-30 11:00:00,155.91,155.94,155.28,155.45,74586.0,140.2581,140.2851,139.6914,139.8443,74586.0
2019-08-30 11:30:00,155.49,156.03,155.49,155.81,46313.0,139.8803,140.3661,139.8803,140.1682,46313.0
2019-08-30 12:00:00,155.82,155.88,155.57,155.82,59729.0,140.1772,140.2311,139.9523,140.1772,59729.0
2019-08-30 12:30:00,155.85,155.87,155.52,155.55,54136.0,140.2042,140.2221,139.9073,139.9343,54136.0
2019-08-30 13:00:00,155.55,155.63,155.26,155.49,45855.0,139.9343,140.0062,139.6734,139.8803,45855.0
2019-08-30 13:30:00,155.48,155.76,155.41,155.71,43555.0,139.8713,140.1232,139.8083,140.0782,43555.0
2019-08-30 14:00:00,155.75,156.14,155.74,155.95,64369.0,140.1142,140.465,140.1052,140.2941,64369.0
2019-08-30 14:30:00,155.97,155.97,155.57,155.81,46016.0,140.3121,140.3121,139.9523,140.1682,46016.0
2019-08-30 15:00:00,155.82,156.04,155.53,155.99,73780.0,140.1772,140.3751,139.9163,140.3301,73780.0
2019-08-30 15:30:00,155.99,156.64,155.83,156.24,262536.0,140.3301,140.9148,140.1862,140.555,262536.0
2019-09-03 09:30:00,155.53,157.21,155.53,157.06,93127.0,139.9163,141.4276,139.9163,141.2927,93127.0
2019-09-03 10:00:00,157.01,157.01,155.8,156.67,36603.0,141.2477,141.2477,140.1592,140.9418,36603.0
2019-09-03 10:30:00,156.74,157.41,156.47,157.31,58467.0,141.0048,141.6075,140.7619,141.5176,58467.0
2019-09-03 11:00:00,157.31,157.62,157.11,157.46,78373.0,141.5176,141.7965,141.3377,141.6525,78373.0
2019-09-03 11:30:00,157.49,158.09,157.42,157.84,44998.0,141.6795,142.2193,141.6165,141.9944,44998.0
2019-09-03 12:00:00,157.84,158.02,157.69,157.84,34952.0,141.9944,142.1563,141.8594,141.9944,34952.0
2019-09-03 12:30:00,157.82,158.14,157.72,157.88,23035.0,141.9764,142.2643,141.8864,142.0304,23035.0
2019-09-03 13:00:00,157.86,158.09,157.71,158.09,25341.0,142.0124,142.2193,141.8774,142.2193,25341.0
2019-09-03 13:30:00,158.05,158.13,157.9,157.99,35112.0,142.1833,142.2553,142.0484,142.1293,35112.0
2019-09-03 14:00:00,158.0,158.06,157.8,157.84,32575.0,142.1383,142.1923,141.9584,141.9944,32575.0
2019-09-03 14:30:00,157.82,158.06,157.77,157.84,44714.0,141.9764,142.1923,141.9314,141.9944,44714.0
2019-09-03 15:00:00,157.87,158.36,157.77,158.23,45951.0,142.0214,142.4622,141.9314,142.3452,45951.0
2019-09-03 15:30:00,158.21,158.74,158.11,158.58,200624.0,142.3272,142.804,142.2373,142.6601,200624.0
2019-09-04 09:30:00,159.16,159.64,158.63,159.34,50031.0,143.1819,143.6137,142.7051,143.3438,50031.0
2019-09-04 10:00:00,159.41,159.45,158.81,159.35,24950.0,143.4068,143.4427,142.867,143.3528,24950.0
2019-09-04 10:30:00,159.36,159.85,159.17,159.82,32334.0,143.3618,143.8026,143.1909,143.7756,32334.0
2019-09-04 11:00:00,159.85,160.5,159.76,160.47,59450.0,143.8026,144.3873,143.7216,144.3603,59450.0
2019-09-04 11:30:00,160.48,160.68,160.32,160.49,44896.0,144.3693,144.5493,144.2254,144.3783,44896.0
2019-09-04 12:00:00,160.51,160.6,160.33,160.42,24955.0,144.3963,144.4773,144.2344,144.3154,24955.0
2019-09-04 12:30:00,160.39,160.48,160.17,160.25,24828.0,144.2884,144.3693,144.0905,144.1624,24828.0
2019-09-04 13:00:00,160.28,160.29,159.74,159.96,30142.0,144.1894,144.1984,143.7036,143.9015,30142.0
2019-09-04 13:30:00,159.92,159.93,159.44,159.73,32748.0,143.8656,143.8746,143.4337,143.6946,32748.0
2019-09-04 14:00:00,159.7,160.05,159.67,159.78,40941.0,143.6676,143.9825,143.6407,143.7396,40941.0
2019-09-04 14:30:00,159.8,160.16,159.75,160.08,155004.0,143.7576,144.0815,143.7126,144.0095,155004.0
2019-09-04 15:00:00,160.09,160.18,159.65,159.77,103870.0,144.0185,144.0995,143.6227,143.7306,103870.0
2019-09-04 15:30:00,159.8,160.07,159.72,159.83,149875.0,143.7576,144.0005,143.6856,143.7846,149875.0
2019-09-05 09:30:00,161.34,161.85,160.36,161.71,70535.0,145.143,145.6018,144.2614,145.4759,70535.0
2019-09-05 10:00:00,161.78,162.19,161.17,161.24,36779.0,145.5388,145.9077,144.9901,145.053,36779.0
2019-09-05 10:30:00,161.19,161.97,161.15,161.54,23310.0,145.0081,145.7098,144.9721,145.3229,23310.0
2019-09-05 11:00:00,161.51,161.52,160.76,160.76,32341.0,145.2959,145.3049,144.6212,144.6212,32341.0
2019-09-05 11:30:00,160.73,161.01,160.5,160.55,38712.0,144.5942,144.8461,144.3873,144.4323,38712.0
2019-09-05 12:00:00,160.53,160.73,160.41,160.46,38268.0,144.4143,144.5942,144.3064,144.3514,38268.0
2019-09-05 12:30:00,160.44,160.57,160.29,160.29,29620.0,144.3334,144.4503,144.1984,144.1984,29620.0
2019-09-05 13:00:00,160.3,160.49,160.12,160.17,29278.0,144.2074,144.3783,144.0455,144.0905,29278.0
2019-09-05 13:30:00,160.16,160.25,159.84,159.91,34114.0,144.0815,144.1624,143.7936,143.8566,34114.0
2019-09-05 14:00:00,159.92,160.17,159.91,159.94,44994.0,143.8656,144.0905,143.8566,143.8836,44994.0
2019-09-05 14:30:00,159.91,160.22,159.85,160.22,36016.0,143.8566,144.1354,143.8026,144.1354,36016.0
2019-09-05 15:00:00,160.28,160.72,160.27,160.72,48444.0,144.1894,144.5852,144.1804,144.5852,48444.0
2019-09-05 15:30:00,160.72,160.89,160.43,160.65,126643.0,144.5852,144.7382,144.3244,144.5223,126643.0
2019-09-06 09:30:00,160.55,161.17,160.31,161.03,35679.0,144.4323,144.9901,144.2164,144.8641,35679.0
2019-09-06 10:00:00,161.15,161.85,161.01,161.82,37084.0,144.9721,145.6018,144.8461,145.5748,37084.0
2019-09-06 10:30:00,161.85,161.92,161.24,161.28,30236.0,145.6018,145.6648,145.053,145.089,30236.0
2019-09-06 11:00:00,161.29,161.34,160.98,161.17,30280.0,145.098,145.143,144.8191,144.9901,30280.0
2019-09-06 11:30:00,161.24,161.32,160.99,161.04,17670.0,145.053,145.125,144.8281,144.8731,17670.0
2019-09-06 12:00:00,161.02,161.41,161.01,161.41,26200.0,144.8551,145.206,144.8461,145.206,26200.0
2019-09-06 12:30:00,161.41,161.51,161.13,161.39,20734.0,145.206,145.2959,144.9541,145.188,20734.0
2019-09-06 13:00:00,161.36,161.73,161.28,161.7,16914.0,145.161,145.4939,145.089,145.4669,16914.0
2019-09-06 13:30:00,161.63,161.75,161.35,161.59,19567.0,145.4039,145.5118,145.152,145.3679,19567.0
2019-09-06 14:00:00,161.58,161.6,161.24,161.26,33040.0,145.3589,145.3769,145.053,145.071,33040.0
2019-09-06 14:30:00,161.25,161.45,161.1,161.45,34650.0,145.062,145.242,144.9271,145.242,34650.0
2019-09-06 15:00:00,161.44,161.56,161.16,161.35,46483.0,145.233,145.3409,144.9811,145.152,46483.0
2019-09-06 15:30:00,161.37,161.5,160.9,161.03,108279.0,145.17,145.2869,144.7472,144.8641,108279.0
2019-09-09 09:30:00,162.12,162.12,160.3,160.69,76250.0,145.8447,145.8447,144.2074,144.5583,76250.0
2019-09-09 10:00:00,160.6,161.27,160.55,161.12,53600.0,144.4773,145.08,144.4323,144.9451,53600.0
2019-09-09 10:30:00,161.07,161.28,160.46,160.52,31034.0,144.9001,145.089,144.3514,144.4053,31034.0
2019-09-09 11:00:00,160.62,160.73,160.24,160.33,45437.0,144.4953,144.5942,144.1534,144.2344,45437.0
2019-09-09 11:30:00,160.37,160.45,159.94,160.16,37555.0,144.2704,144.3424,143.8836,144.0815,37555.0
2019-09-09 12:00:00,160.09,160.15,159.71,159.78,21228.0,144.0185,144.0725,143.6766,143.7396,21228.0
2019-09-09 12:30:00,159.78,159.9,159.49,159.86,44229.0,143.7396,143.8476,143.4787,143.8116,44229.0
2019-09-09 13:00:00,159.86,160.03,159.81,159.81,16926.0,143.8116,143.9645,143.7666,143.7666,16926.0
2019-09-09 13:30:00,159.81,160.05,159.72,159.75,21538.0,143.7666,143.9825,143.6856,143.7126,21538.0
2019-09-09 14:00:00,159.74,160.13,159.74,160.13,21081.0,143.7036,144.0545,143.7036,144.0545,21081.0
2019-09-09 14:30:00,160.12,160.47,160.11,160.18,22947.0,144.0455,144.3603,144.0365,144.0995,22947.0
2019-09-09 15:00:00,160.16,160.33,160.13,160.28,36892.0,144.0815,144.2344,144.0545,144.1894,36892.0
2019-09-09 15:30:00,160.27,160.36,160.0,160.27,92926.0,144.1804,144.2614,143.9375,144.1804,92926.0
2019-09-10 09:30:00,160.43,160.43,159.07,159.14,51728.0,144.3244,144.3244,143.1009,143.1639,51728.0
2019-09-10 10:00:00,159.17,159.26,157.88,158.47,49975.0,143.1909,143.2718,142.0304,142.5611,49975.0
2019-09-10 10:30:00,158.48,159.04,158.35,158.68,64065.0,142.5701,143.0739,142.4532,142.75,64065.0
2019-09-10 11:00:00,158.7,158.74,158.26,158.43,52710.0,142.768,142.804,142.3722,142.5251,52710.0
2019-09-10 11:30:00,158.46,158.59,158.16,158.46,35064.0,142.5521,142.6691,142.2822,142.5521,35064.0
2019-09-10 12:00:00,158.46,158.86,158.43,158.82,46559.0,142.5521,142.912,142.5251,142.876,46559.0
2019-09-10 12:30:00,158.8,159.31,158.79,159.24,32058.0,142.858,143.3168,142.849,143.2538,32058.0
2019-09-10 13:00:00,159.28,159.42,158.65,158.92,34829.0,143.2898,143.4158,142.7231,142.966,34829.0
2019-09-10 13:30:00,158.92,159.17,158.82,159.11,25747.0,142.966,143.1909,142.876,143.1369,25747.0
2019-09-10 14:00:00,159.11,159.18,158.62,158.83,30440.0,143.1369,143.1999,142.6961,142.885,30440.0
2019-09-10 14:30:00,158.8,158.94,158.57,158.85,27749.0,142.858,142.9839,142.6511,142.903,27749.0
2019-09-10 15:00:00,158.83,158.95,158.61,158.82,41531.0,142.885,142.9929,142.6871,142.876,41531.0
2019-09-10 15:30:00,158.82,159.3,158.75,159.3,128619.0,142.876,143.3078,142.813,143.3078,128619.0
2019-09-11 09:30:00,159.07,159.07,158.19,158.86,42162.0,143.1009,143.1009,142.3092,142.912,42162.0
2019-09-11 10:00:00,158.9,159.21,158.38,158.64,39889.0,142.948,143.2268,142.4802,142.7141,39889.0
2019-09-11 10:30:00,158.64,158.89,158.33,158.81,57788.0,142.7141,142.939,142.4352,142.867,57788.0
2019-09-11 11:00:00,158.71,159.25,158.71,159.08,42976.0,142.777,143.2628,142.777,143.1099,42976.0
2019-09-11 11:30:00,159.1,160.08,159.01,159.92,50613.0,143.1279,144.0095,143.0469,143.8656,50613.0
2019-09-11 12:00:00,159.87,159.97,159.53,159.73,36268.0,143.8206,143.9105,143.5147,143.6946,36268.0
2019-09-11 12:30:00,159.75,159.85,159.33,159.66,43012.0,143.7126,143.8026,143.3348,143.6317,43012.0
2019-09-11 13:00:00,159.7,159.72,159.31,159.38,82813.0,143.6676,143.6856,143.3168,143.3798,82813.0
2019-09-11 13:30:00,159.42,159.52,158.84,158.94,45854.0,143.4158,143.5057,142.894,142.9839,45854.0
2019-09-11 14:00:00,158.93,159.11,158.53,159.04,47859.0,142.9749,143.1369,142.6151,143.0739,47859.0
2019-09-11 14:30:00,159.07,159.19,159.01,159.07,38574.0,143.1009,143.2088,143.0469,143.1009,38574.0
2019-09-11 15:00:00,159.08,159.63,158.94,159.56,77227.0,143.1099,143.6047,142.9839,143.5417,77227.0
2019-09-11 15:30:00,159.56,159.75,159.4,159.65,221371.0,143.5417,143.7126,143.3978,143.6227,221371.0
2019-09-12 09:30:00,160.74,161.13,159.68,159.99,61456.0,144.6032,144.9541,143.6497,143.9285,61456.0
2019-09-12 10:00:00,159.99,160.33,159.23,159.59,105810.0,143.9285,144.2344,143.2448,143.5687,105810.0
2019-09-12 10:30:00,159.62,159.62,158.6,158.79,155964.0,143.5957,143.5957,142.6781,142.849,155964.0
2019-09-12 11:00:00,158.77,159.19,158.17,159.09,129666.0,142.831,143.2088,142.2912,143.1189,129666.0
2019-09-12 11:30:00,159.15,159.48,159.09,159.42,87188.0,143.1729,143.4697,143.1189,143.4158,87188.0
2019-09-12 12:00:00,159.41,159.7,159.39,159.64,97960.0,143.4068,143.6676,143.3888,143.6137,97960.0
2019-09-12 12:30:00,159.64,159.66,159.04,159.12,149892.0,143.6137,143.6317,143.0739,143.1459,149892.0
2019-09-12 13:00:00,159.15,159.39,159.07,159.08,148188.0,143.1729,143.3888,143.1009,143.1099,148188.0
2019-09-12 13:30:00,159.08,159.21,158.95,159.07,84501.0,143.1099,143.2268,142.9929,143.1009,84501.0
2019-09-12 14:00:00,159.07,160.0,158.99,159.74,89846.0,143.1009,143.9375,143.0289,143.7036,89846.0
2019-09-12 14:30:00,159.76,160.04,159.61,159.8,115334.0,143.7216,143.9735,143.5867,143.7576,115334.0
2019-09-12 15:00:00,159.78,160.36,159.77,160.31,44164.0,143.7396,144.2614,143.7306,144.2164,44164.0
2019-09-12 15:30:00,160.31,160.5,160.0,160.1,191429.0,144.2164,144.3873,143.9375,144.0275,191429.0
2019-09-13 09:30:00,160.33,160.5,158.71,159.7,63136.0,144.2344,144.3873,142.777,143.6676,63136.0
2019-09-13 10:00:00,159.56,159.92,159.1,159.68,52401.0,143.5417,143.8656,143.1279,143.6497,52401.0
2019-09-13 10:30:00,159.75,159.76,159.37,159.48,57050.0,143.7126,143.7216,143.3708,143.4697,57050.0
2019-09-13 11:00:00,159.54,159.66,159.26,159.32,105134.0,143.5237,143.6317,143.2718,143.3258,105134.0
2019-09-13 11:30:00,159.33,159.67,159.08,159.45,54890.0,143.3348,143.6407,143.1099,143.4427,54890.0
2019-09-13 12:00:00,159.45,159.67,159.26,159.32,80844.0,143.4427,143.6407,143.2718,143.3258,80844.0
2019-09-13 12:30:00,159.3,159.49,159.25,159.37,42935.0,143.3078,143.4787,143.2628,143.3708,42935.0
2019-09-13 13:00:00,159.36,159.36,158.96,159.11,44915.0,143.3618,143.3618,143.0019,143.1369,44915.0
2019-09-13 13:30:00,159.08,159.18,158.81,159.06,56916.0,143.1099,143.1999,142.867,143.0919,56916.0
2019-09-13 14:00:00,159.08,159.17,158.97,159.02,55580.0,143.1099,143.1909,143.0109,143.0559,55580.0
2019-09-13 14:30:00,158.99,159.16,158.81,158.96,60400.0,143.0289,143.1819,142.867,143.0019,60400.0
2019-09-13 15:00:00,158.94,158.96,158.69,158.85,46573.0,142.9839,143.0019,142.759,142.903,46573.0
2019-09-13 15:30:00,158.85,159.06,158.46,158.95,325978.0,142.903,143.0919,142.5521,142.9929,325978.0
2019-09-16 09:30:00,158.68,159.0,158.01,158.81,82739.0,142.75,143.0379,142.1473,142.867,82739.0
2019-09-16 10:00:00,158.95,158.99,158.42,158.71,118909.0,142.9929,143.0289,142.5161,142.777,118909.0
2019-09-16 10:30:00,158.71,158.76,158.39,158.69,59615.0,142.777,142.822,142.4892,142.759,59615.0
2019-09-16 11:00:00,158.7,158.84,158.4,158.62,51142.0,142.768,142.894,142.4982,142.6961,51142.0
2019-09-16 11:30:00,158.66,158.75,158.01,158.19,42574.0,142.7321,142.813,142.1473,142.3092,42574.0
2019-09-16 12:00:00,158.19,158.38,157.99,158.02,60792.0,142.3092,142.4802,142.1293,142.1563,60792.0
2019-09-16 12:30:00,158.04,158.08,157.68,157.85,58958.0,142.1743,142.2103,141.8504,142.0034,58958.0
2019-09-16 13:00:00,157.84,158.63,157.71,158.51,46088.0,141.9944,142.7051,141.8774,142.5971,46088.0
2019-09-16 13:30:00,158.54,158.64,158.39,158.58,17498.0,142.6241,142.7141,142.4892,142.6601,17498.0
2019-09-16 14:00:00,158.6,158.79,158.57,158.64,39435.0,142.6781,142.849,142.6511,142.7141,39435.0
2019-09-16 14:30:00,158.65,158.72,158.5,158.5,44722.0,142.7231,142.786,142.5881,142.5881,44722.0
2019-09-16 15:00:00,158.5,158.55,158.26,158.34,52590.0,142.5881,142.6331,142.3722,142.4442,52590.0
2019-09-16 15:30:00,158.33,158.6,158.22,158.51,148045.0,142.4352,142.6781,142.3362,142.5971,148045.0
2019-09-17 09:30:00,158.71,159.13,157.87,158.31,88038.0,142.777,143.1549,142.0214,142.4172,88038.0
2019-09-17 10:00:00,158.35,159.27,158.26,158.98,109347.0,142.4532,143.2808,142.3722,143.0199,109347.0
2019-09-17 10:30:00,159.04,159.39,158.81,159.19,43113.0,143.0739,143.3888,142.867,143.2088,43113.0
2019-09-17 11:00:00,159.24,159.36,159.02,159.17,32290.0,143.2538,143.3618,143.0559,143.1909,32290.0
2019-09-17 11:30:00,159.04,159.22,158.97,159.01,52941.0,143.0739,143.2358,143.0109,143.0469,52941.0
2019-09-17 12:00:00,158.94,159.1,158.61,158.62,38766.0,142.9839,143.1279,142.6871,142.6961,38766.0
2019-09-17 12:30:00,158.64,158.82,158.43,158.55,42321.0,142.7141,142.876,142.5251,142.6331,42321.0
2019-09-17 13:00:00,158.56,158.72,158.51,158.53,31529.0,142.6421,142.786,142.5971,142.6151,31529.0
2019-09-17 13:30:00,158.52,158.91,158.47,158.82,53296.0,142.6061,142.957,142.5611,142.876,53296.0
2019-09-17 14:00:00,158.84,158.94,158.73,158.88,71945.0,142.894,142.9839,142.795,142.93,71945.0
2019-09-17 14:30:00,158.86,158.97,158.72,158.78,163585.0,142.912,143.0109,142.786,142.84,163585.0
2019-09-17 15:00:00,158.78,158.99,158.68,158.98,93265.0,142.84,143.0289,142.75,143.0199,93265.0
2019-09-17 15:30:00,159.05,159.76,159.05,159.7,144321.0,143.0829,143.7216,143.0829,143.6676,144321.0
2019-09-18 09:30:00,159.7,159.7,158.46,159.0,43593.0,143.6676,143.6676,142.5521,143.0379,43593.0
2019-09-18 10:00:00,159.08,159.88,158.99,159.71,116942.0,143.1099,143.8296,143.0289,143.6766,116942.0
2019-09-18 10:30:00,159.66,159.66,159.28,159.46,67578.0,143.6317,143.6317,143.2898,143.4517,67578.0
2019-09-18 11:00:00,159.48,159.51,158.99,159.19,38146.0,143.4697,143.4967,143.0289,143.2088,38146.0
2019-09-18 11:30:00,159.13,159.57,159.05,159.57,39080.0,143.1549,143.5507,143.0829,143.5507,39080.0
2019-09-18 12:00:00,159.57,159.57,159.28,159.47,26986.0,143.5507,143.5507,143.2898,143.4607,26986.0
2019-09-18 12:30:00,159.45,159.57,159.39,159.54,33557.0,143.4427,143.5507,143.3888,143.5237,33557.0
2019-09-18 13:00:00,159.52,160.13,159.37,160.07,39110.0,143.5057,144.0545,143.3708,144.0005,39110.0
2019-09-18 13:30:00,160.11,160.72,160.03,160.61,46519.0,144.0365,144.5852,143.9645,144.4863,46519.0
2019-09-18 14:00:00,159.21,160.59,159.21,159.5,45265.0,143.2268,144.4683,143.2268,143.4877,45265.0
2019-09-18 14:30:00,159.53,159.58,159.04,159.23,68453.0,143.5147,143.5597,143.0739,143.2448,68453.0
2019-09-18 15:00:00,159.24,159.46,159.05,159.41,60014.0,143.2538,143.4517,143.0829,143.4068,60014.0
2019-09-18 15:30:00,159.4,159.86,159.38,159.5,238859.0,143.3978,143.8116,143.3798,143.4877,238859.0
2019-09-19 09:30:00,159.01,159.45,158.84,159.14,56167.0,143.7238,144.1215,143.5701,143.8413,56167.0
2019-09-19 10:00:00,159.22,159.44,159.09,159.2,155065.0,143.9136,144.1125,143.7961,143.8955,155065.0
2019-09-19 10:30:00,159.23,159.3,158.93,158.95,122640.0,143.9226,143.9859,143.6515,143.6696,122640.0
2019-09-19 11:00:00,158.95,159.94,158.9,159.93,57514.0,143.6696,144.5644,143.6244,144.5554,57514.0
2019-09-19 11:30:00,159.95,159.95,159.54,159.6,28633.0,144.5734,144.5734,144.2028,144.2571,28633.0
2019-09-19 12:00:00,159.6,159.61,159.14,159.14,25079.0,144.2571,144.2661,143.8413,143.8413,25079.0
2019-09-19 12:30:00,159.13,159.16,158.9,159.12,27241.0,143.8323,143.8594,143.6244,143.8232,27241.0
2019-09-19 13:00:00,159.13,159.25,159.03,159.17,25115.0,143.8323,143.9407,143.7419,143.8684,25115.0
2019-09-19 13:30:00,159.16,159.38,159.0,159.14,40337.0,143.8594,144.0582,143.7148,143.8413,40337.0
2019-09-19 14:00:00,159.12,159.16,158.75,158.97,38902.0,143.8232,143.8594,143.4888,143.6876,38902.0
2019-09-19 14:30:00,158.94,158.95,158.62,158.8,62986.0,143.6605,143.6696,143.3713,143.534,62986.0
2019-09-19 15:00:00,158.76,159.24,158.69,159.13,80593.0,143.4978,143.9317,143.4346,143.8323,80593.0
2019-09-19 15:30:00,159.12,159.12,158.25,158.47,157080.0,143.8232,143.8232,143.0369,143.2357,157080.0
2019-09-20 09:30:00,157.93,158.63,157.83,158.42,583729.0,142.7476,143.3803,142.6572,143.1905,583729.0
2019-09-20 10:00:00,158.5,158.75,157.95,158.45,53299.0,143.2628,143.4888,142.7657,143.2176,53299.0
2019-09-20 10:30:00,158.53,158.58,157.7,157.99,46238.0,143.2899,143.3351,142.5397,142.8019,46238.0
2019-09-20 11:00:00,157.99,158.55,157.98,158.42,48448.0,142.8019,143.308,142.7928,143.1905,48448.0
2019-09-20 11:30:00,158.46,158.47,158.09,158.28,34973.0,143.2267,143.2357,142.8922,143.064,34973.0
2019-09-20 12:00:00,158.3,158.34,158.14,158.15,43720.0,143.082,143.1182,142.9374,142.9465,43720.0
2019-09-20 12:30:00,158.17,158.31,157.89,158.25,16413.0,142.9645,143.0911,142.7115,143.0369,16413.0
2019-09-20 13:00:00,158.28,158.29,156.94,157.76,35102.0,143.064,143.073,141.8528,142.594,35102.0
2019-09-20 13:30:00,157.75,158.36,157.69,158.21,36808.0,142.5849,143.1363,142.5307,143.0007,36808.0
2019-09-20 14:00:00,158.47,158.7,158.28,158.49,31752.0,143.2357,143.4436,143.064,143.2538,31752.0
2019-09-20 14:30:00,158.44,158.59,158.16,158.2,24485.0,143.2086,143.3442,142.9555,142.9917,24485.0
2019-09-20 15:00:00,158.17,158.23,157.76,157.81,31752.0,142.9645,143.0188,142.594,142.6392,31752.0
2019-09-20 15:30:00,157.84,158.14,157.67,157.68,234903.0,142.6663,142.9374,142.5126,142.5217,234903.0
2019-09-23 09:30:00,157.25,157.9,157.06,157.74,33691.0,142.133,142.7205,141.9613,142.5759,33691.0
2019-09-23 10:00:00,157.76,158.2,157.61,158.14,24116.0,142.594,142.9917,142.4584,142.9374,24116.0
2019-09-23 10:30:00,158.15,158.65,158.11,158.21,33375.0,142.9465,143.3984,142.9103,143.0007,33375.0
2019-09-23 11:00:00,158.27,158.53,158.09,158.27,50316.0,143.0549,143.2899,142.8922,143.0549,50316.0
2019-09-23 11:30:00,158.27,158.6,158.27,158.39,47813.0,143.0549,143.3532,143.0549,143.1634,47813.0
2019-09-23 12:00:00,158.42,158.53,158.27,158.45,69799.0,143.1905,143.2899,143.0549,143.2176,69799.0
2019-09-23 12:30:00,158.47,158.6,158.42,158.51,29214.0,143.2357,143.3532,143.1905,143.2719,29214.0
2019-09-23 13:00:00,158.51,158.85,158.41,158.82,28839.0,143.2719,143.5792,143.1815,143.5521,28839.0
2019-09-23 13:30:00,158.82,158.89,158.58,158.69,23178.0,143.5521,143.6153,143.3351,143.4346,23178.0
2019-09-23 14:00:00,158.67,158.72,158.3,158.35,30635.0,143.4165,143.4617,143.082,143.1272,30635.0
2019-09-23 14:30:00,158.34,158.6,158.33,158.49,33146.0,143.1182,143.3532,143.1092,143.2538,33146.0
2019-09-23 15:00:00,158.46,158.51,158.14,158.24,50467.0,143.2267,143.2719,142.9374,143.0278,50467.0
2019-09-23 15:30:00,158.24,158.35,157.61,157.72,213611.0,143.0278,143.1272,142.4584,142.5578,213611.0
2019-09-24 09:30:00,158.16,159.15,157.95,159.05,60501.0,142.9555,143.8503,142.7657,143.7599,60501.0
2019-09-24 10:00:00,158.98,159.81,158.83,159.72,59840.0,143.6967,144.4469,143.5611,144.3655,59840.0
2019-09-24 10:30:00,159.72,160.3,159.62,160.19,166020.0,144.3655,144.8898,144.2752,144.7904,166020.0
2019-09-24 11:00:00,160.16,160.24,159.37,159.6,79368.0,144.7632,144.8356,144.0492,144.2571,79368.0
2019-09-24 11:30:00,159.6,159.6,159.06,159.52,62910.0,144.2571,144.2571,143.769,144.1848,62910.0
2019-09-24 12:00:00,159.48,159.94,159.04,159.13,47917.0,144.1486,144.5644,143.7509,143.8323,47917.0
2019-09-24 12:30:00,159.09,159.12,158.79,158.84,60101.0,143.7961,143.8232,143.5249,143.5701,60101.0
2019-09-24 13:00:00,158.86,158.86,158.37,158.63,55406.0,143.5882,143.5882,143.1453,143.3803,55406.0
2019-09-24 13:30:00,158.65,159.01,158.62,158.88,38966.0,143.3984,143.7238,143.3713,143.6063,38966.0
2019-09-24 14:00:00,158.88,159.52,158.65,159.2,39759.0,143.6063,144.1848,143.3984,143.8955,39759.0
2019-09-24 14:30:00,159.27,159.39,158.9,158.99,53664.0,143.9588,144.0673,143.6244,143.7057,53664.0
2019-09-24 15:00:00,158.95,158.98,158.62,158.77,93480.0,143.6696,143.6967,143.3713,143.5069,93480.0
2019-09-24 15:30:00,158.77,159.13,158.65,158.89,205645.0,143.5069,143.8323,143.3984,143.6153,205645.0
2019-09-25 09:30:00,158.98,159.24,158.47,158.47,29029.0,143.6967,143.9317,143.2357,143.2357,29029.0
2019-09-25 10:00:00,158.65,158.82,158.02,158.5,30824.0,143.3984,143.5521,142.829,143.2628,30824.0
2019-09-25 10:30:00,158.52,158.6,158.02,158.09,56429.0,143.2809,143.3532,142.829,142.8922,56429.0
2019-09-25 11:00:00,158.09,158.46,157.94,158.28,39804.0,142.8922,143.2267,142.7567,143.064,39804.0
2019-09-25 11:30:00,158.28,158.65,158.26,158.57,21636.0,143.064,143.3984,143.0459,143.3261,21636.0
2019-09-25 12:00:00,158.56,158.95,158.43,158.47,31881.0,143.3171,143.6696,143.1996,143.2357,31881.0
2019-09-25 12:30:00,158.49,158.88,158.43,158.58,23070.0,143.2538,143.6063,143.1996,143.3351,23070.0
2019-09-25 13:00:00,158.58,158.65,158.4,158.41,29320.0,143.3351,143.3984,143.1724,143.1815,29320.0
2019-09-25 13:30:00,158.45,158.51,158.16,158.2,56665.0,143.2176,143.2719,142.9555,142.9917,56665.0
2019-09-25 14:00:00,158.24,158.35,158.15,158.29,50865.0,143.0278,143.1272,142.9465,143.073,50865.0
2019-09-25 14:30:00,158.29,158.39,158.23,158.31,51526.0,143.073,143.1634,143.0188,143.0911,51526.0
2019-09-25 15:00:00,158.33,158.46,158.29,158.36,28273.0,143.1092,143.2267,143.073,143.1363,28273.0
2019-09-25 15:30:00,158.39,158.93,158.32,158.8,133603.0,143.1634,143.6515,143.1001,143.534,133603.0
2019-09-26 09:30:00,158.33,159.61,158.33,159.28,81045.0,143.1092,144.2661,143.1092,143.9678,81045.0
2019-09-26 10:00:00,159.26,159.35,158.93,159.16,31057.0,143.9498,144.0311,143.6515,143.8594,31057.0
2019-09-26 10:30:00,159.18,159.45,158.99,159.41,30796.0,143.8775,144.1215,143.7057,144.0853,30796.0
2019-09-26 11:00:00,159.39,159.51,159.13,159.34,20775.0,144.0673,144.1757,143.8323,144.0221,20775.0
2019-09-26 11:30:00,159.37,159.46,159.1,159.31,19502.0,144.0492,144.1305,143.8051,143.995,19502.0
2019-09-26 12:00:00,159.27,159.96,159.22,159.95,26674.0,143.9588,144.5825,143.9136,144.5734,26674.0
2019-09-26 12:30:00,159.99,160.05,159.82,160.05,18311.0,144.6096,144.6638,144.4559,144.6638,18311.0
2019-09-26 13:00:00,160.02,160.21,160.0,160.06,18355.0,144.6367,144.8084,144.6186,144.6729,18355.0
2019-09-26 13:30:00,160.08,160.4,160.08,160.4,43749.0,144.6909,144.9802,144.6909,144.9802,43749.0
2019-09-26 14:00:00,160.41,160.88,160.4,160.85,35370.0,144.9892,145.414,144.9802,145.3869,35370.0
2019-09-26 14:30:00,160.86,160.88,160.63,160.66,41950.0,145.3959,145.414,145.1881,145.2152,41950.0
2019-09-26 15:00:00,160.68,161.11,160.65,161.1,71908.0,145.2333,145.6219,145.2061,145.6129,71908.0
2019-09-26 15:30:00,161.11,161.14,160.38,160.49,182745.0,145.6219,145.649,144.9621,145.0615,182745.0
2019-09-27 09:30:00,160.89,160.89,159.75,160.39,35106.0,145.4231,145.4231,144.3927,144.9711,35106.0
2019-09-27 10:00:00,160.46,161.0,160.0,160.37,30201.0,145.0344,145.5225,144.6186,144.9531,30201.0
2019-09-27 10:30:00,160.48,160.5,160.24,160.34,21350.0,145.0525,145.0706,144.8356,144.9259,21350.0
2019-09-27 11:00:00,160.31,160.48,160.25,160.38,20097.0,144.8988,145.0525,144.8446,144.9621,20097.0
2019-09-27 11:30:00,160.4,160.48,159.75,160.18,32691.0,144.9802,145.0525,144.3927,144.7813,32691.0
2019-09-27 12:00:00,160.11,160.18,159.8,159.91,15317.0,144.718,144.7813,144.4378,144.5373,15317.0
2019-09-27 12:30:00,159.9,159.98,159.52,159.54,17849.0,144.5282,144.6005,144.1848,144.2028,17849.0
2019-09-27 13:00:00,159.57,160.01,159.52,159.95,19251.0,144.23,144.6277,144.1848,144.5734,19251.0
2019-09-27 13:30:00,159.95,160.01,159.77,159.94,16115.0,144.5734,144.6277,144.4107,144.5644,16115.0
2019-09-27 14:00:00,159.91,159.91,159.62,159.78,22443.0,144.5373,144.5373,144.2752,144.4198,22443.0
2019-09-27 14:30:00,159.76,159.84,159.52,159.53,24735.0,144.4017,144.474,144.1848,144.1938,24735.0
2019-09-27 15:00:00,159.55,160.01,159.54,159.82,50478.0,144.2119,144.6277,144.2028,144.4559,50478.0
2019-09-27 15:30:00,159.81,160.59,159.76,160.55,133518.0,144.4469,145.1519,144.4017,145.1157,133518.0
2019-09-30 09:30:00,160.88,160.99,160.54,160.76,43067.0,145.414,145.5135,145.1067,145.3056,43067.0
2019-09-30 10:00:00,160.77,161.09,160.32,160.46,33553.0,145.3146,145.6038,144.9079,145.0344,33553.0
2019-09-30 10:30:00,160.46,160.92,160.43,160.85,19544.0,145.0344,145.4502,145.0073,145.3869,19544.0
2019-09-30 11:00:00,160.94,161.42,160.92,161.42,31430.0,145.4683,145.9021,145.4502,145.9021,31430.0
2019-09-30 11:30:00,161.45,161.64,161.33,161.54,47389.0,145.9292,146.101,145.8208,146.0106,47389.0
2019-09-30 12:00:00,161.59,161.78,161.56,161.77,39701.0,146.0558,146.2275,146.0287,146.2185,39701.0
2019-09-30 12:30:00,161.76,161.84,161.63,161.76,41001.0,146.2094,146.2817,146.0919,146.2094,41001.0
2019-09-30 13:00:00,161.75,162.08,161.73,161.75,48315.0,146.2004,146.4987,146.1823,146.2004,48315.0
2019-09-30 13:30:00,161.75,161.86,161.55,161.56,28666.0,146.2004,146.2998,146.0196,146.0287,28666.0
2019-09-30 14:00:00,161.58,161.61,161.38,161.47,25507.0,146.0467,146.0738,145.866,145.9473,25507.0
2019-09-30 14:30:00,161.45,161.68,161.4,161.51,42127.0,145.9292,146.1371,145.884,145.9835,42127.0
2019-09-30 15:00:00,161.52,161.63,161.34,161.57,44817.0,145.9925,146.0919,145.8298,146.0377,44817.0
2019-09-30 15:30:00,161.54,161.71,161.3,161.41,162187.0,146.0106,146.1642,145.7936,145.8931,162187.0
2019-10-01 09:30:00,161.83,161.99,160.69,160.84,44582.0,146.2727,146.4173,145.2423,145.3779,44582.0
2019-10-01 10:00:00,160.64,160.89,159.79,160.38,49278.0,145.1971,145.4231,144.4288,144.9621,49278.0
2019-10-01 10:30:00,160.33,160.81,160.27,160.56,45312.0,144.9169,145.3508,144.8627,145.1248,45312.0
2019-10-01 11:00:00,160.5,160.66,160.27,160.31,54357.0,145.0706,145.2152,144.8627,144.8988,54357.0
2019-10-01 11:30:00,160.31,160.31,159.72,159.9,33168.0,144.8988,144.8988,144.3655,144.5282,33168.0
2019-10-01 12:00:00,159.87,159.9,159.42,159.6,19869.0,144.5011,144.5282,144.0944,144.2571,19869.0
2019-10-01 12:30:00,159.61,159.78,159.44,159.49,20082.0,144.2661,144.4198,144.1125,144.1577,20082.0
2019-10-01 13:00:00,159.5,159.53,159.0,159.04,46544.0,144.1667,144.1938,143.7148,143.7509,46544.0
2019-10-01 13:30:00,159.01,159.18,158.94,159.05,19966.0,143.7238,143.8775,143.6605,143.7599,19966.0
2019-10-01 14:00:00,159.08,159.23,158.89,158.95,23547.0,143.7871,143.9226,143.6153,143.6696,23547.0
2019-10-01 14:30:00,158.98,159.29,158.97,159.16,32498.0,143.6967,143.9769,143.6876,143.8594,32498.0
2019-10-01 15:00:00,159.19,159.37,159.0,159.36,37923.0,143.8865,144.0492,143.7148,144.0401,37923.0
2019-10-01 15:30:00,159.37,159.37,158.56,158.65,116884.0,144.0492,144.0492,143.3171,143.3984,116884.0
2019-10-02 09:30:00,157.85,158.46,157.59,157.72,47603.0,142.6753,143.2267,142.4403,142.5578,47603.0
2019-10-02 10:00:00,157.65,157.65,156.15,156.44,41710.0,142.4945,142.4945,141.1387,141.4009,41710.0
2019-10-02 10:30:00,156.45,156.46,155.98,156.28,55864.0,141.4099,141.4189,140.9851,141.2562,55864.0
2019-10-02 11:00:00,156.35,156.72,156.32,156.52,36856.0,141.3195,141.6539,141.2924,141.4732,36856.0
2019-10-02 11:30:00,156.54,157.07,156.13,157.02,71784.0,141.4912,141.9703,141.1207,141.9251,71784.0
2019-10-02 12:00:00,156.99,156.99,156.42,156.68,35663.0,141.898,141.898,141.3828,141.6178,35663.0
2019-10-02 12:30:00,156.69,156.86,156.14,156.41,33767.0,141.6268,141.7805,141.1297,141.3737,33767.0
2019-10-02 13:00:00,156.38,156.75,156.34,156.69,42867.0,141.3466,141.6811,141.3105,141.6268,42867.0
2019-10-02 13:30:00,156.75,156.75,156.48,156.65,31213.0,141.6811,141.6811,141.437,141.5907,31213.0
2019-10-02 14:00:00,156.63,156.98,156.57,156.93,44846.0,141.5726,141.8889,141.5184,141.8438,44846.0
2019-10-02 14:30:00,156.95,157.36,156.75,157.15,49222.0,141.8618,142.2324,141.6811,142.0426,49222.0
2019-10-02 15:00:00,157.15,157.46,156.9,156.9,57063.0,142.0426,142.3228,141.8166,141.8166,57063.0
2019-10-02 15:30:00,156.89,157.14,156.62,156.89,183600.0,141.8076,142.0336,141.5636,141.8076,183600.0
2019-10-03 09:30:00,156.74,157.3,156.05,157.01,34085.0,141.672,142.1782,141.0484,141.9161,34085.0
2019-10-03 10:00:00,156.96,156.96,155.57,156.26,69107.0,141.8709,141.8709,140.6145,141.2382,69107.0
2019-10-03 10:30:00,156.25,156.39,155.42,155.69,69916.0,141.2291,141.3557,140.4789,140.723,69916.0
2019-10-03 11:00:00,155.66,156.49,155.48,156.01,77669.0,140.6958,141.4461,140.5331,141.0122,77669.0
2019-10-03 11:30:00,156.04,156.12,155.67,155.73,33997.0,141.0393,141.1116,140.7049,140.7591,33997.0
2019-10-03 12:00:00,155.72,156.02,155.71,156.0,20636.0,140.7501,141.0212,140.741,141.0032,20636.0
2019-10-03 12:30:00,155.99,156.36,155.96,156.36,30974.0,140.9941,141.3285,140.967,141.3285,30974.0
2019-10-03 13:00:00,156.39,156.52,156.07,156.07,16885.0,141.3557,141.4732,141.0664,141.0664,16885.0
2019-10-03 13:30:00,156.05,156.48,156.0,156.36,16450.0,141.0484,141.437,141.0032,141.3285,16450.0
2019-10-03 14:00:00,156.39,156.42,156.17,156.39,31559.0,141.3557,141.3828,141.1568,141.3557,31559.0
2019-10-03 14:30:00,156.4,156.43,155.99,156.07,26297.0,141.3647,141.3918,140.9941,141.0664,26297.0
2019-10-03 15:00:00,156.07,156.11,155.82,155.94,30930.0,141.0664,141.1026,140.8405,140.9489,30930.0
2019-10-03 15:30:00,155.96,156.51,155.59,156.5,265245.0,140.967,141.4641,140.6326,141.4551,265245.0
2019-10-04 09:30:00,156.64,158.01,156.59,158.01,55484.0,141.5816,142.8199,141.5364,142.8199,55484.0
2019-10-04 10:00:00,158.03,159.8,157.87,158.8,89128.0,142.838,144.4378,142.6934,143.534,89128.0
2019-10-04 10:30:00,158.8,159.34,158.55,159.16,118295.0,143.534,144.0221,143.308,143.8594,118295.0
2019-10-04 11:00:00,159.16,160.07,158.88,160.07,119263.0,143.8594,144.6819,143.6063,144.6819,119263.0
2019-10-04 11:30:00,160.03,160.58,159.87,160.08,135767.0,144.6457,145.1429,144.5011,144.6909,135767.0
2019-10-04 12:00:00,160.07,160.53,160.07,160.48,55815.0,144.6819,145.0977,144.6819,145.0525,55815.0
2019-10-04 12:30:00,160.49,160.95,160.32,160.93,196482.0,145.0615,145.4773,144.9079,145.4592,196482.0
2019-10-04 13:00:00,160.94,161.14,160.57,160.87,290882.0,145.4683,145.649,145.1338,145.405,290882.0
2019-10-04 13:30:00,160.85,161.45,160.68,161.34,152975.0,145.3869,145.9292,145.2333,145.8298,152975.0
2019-10-04 14:00:00,161.35,161.67,161.23,161.57,132072.0,145.8388,146.1281,145.7304,146.0377,132072.0
2019-10-04 14:30:00,161.53,161.85,161.49,161.61,162901.0,146.0015,146.2908,145.9654,146.0738,162901.0
2019-10-04 15:00:00,161.64,161.69,161.27,161.56,136715.0,146.101,146.1462,145.7665,146.0287,136715.0
2019-10-04 15:30:00,161.58,162.44,161.58,162.05,277628.0,146.0467,146.8241,146.0467,146.4715,277628.0
2019-10-07 09:30:00,161.59,161.99,160.11,160.38,116269.0,146.0558,146.4173,144.718,144.9621,116269.0
2019-10-07 10:00:00,160.44,160.74,160.29,160.74,53375.0,145.0163,145.2875,144.8807,145.2875,53375.0
2019-10-07 10:30:00,160.71,160.96,160.5,160.84,30949.0,145.2604,145.4863,145.0706,145.3779,30949.0
2019-10-07 11:00:00,160.81,160.87,160.5,160.81,24780.0,145.3508,145.405,145.0706,145.3508,24780.0
2019-10-07 11:30:00,160.83,161.21,160.78,161.13,35229.0,145.3688,145.7123,145.3236,145.64,35229.0
2019-10-07 12:00:00,161.1,161.1,160.46,160.47,39950.0,145.6129,145.6129,145.0344,145.0434,39950.0
2019-10-07 12:30:00,160.47,160.63,160.46,160.53,24350.0,145.0434,145.1881,145.0344,145.0977,24350.0
2019-10-07 13:00:00,160.52,160.66,160.18,160.31,33418.0,145.0886,145.2152,144.7813,144.8988,33418.0
2019-10-07 13:30:00,160.31,160.83,160.3,160.72,41615.0,144.8988,145.3688,144.8898,145.2694,41615.0
2019-10-07 14:00:00,160.74,160.76,159.95,160.11,35362.0,145.2875,145.3056,144.5734,144.718,35362.0
2019-10-07 14:30:00,160.06,160.12,159.49,159.68,35378.0,144.6729,144.7271,144.1577,144.3294,35378.0
2019-10-07 15:00:00,159.67,160.29,159.6,160.23,69142.0,144.3203,144.8807,144.2571,144.8265,69142.0
2019-10-07 15:30:00,160.25,160.25,159.58,159.6,303512.0,144.8446,144.8446,144.239,144.2571,303512.0
2019-10-08 09:30:00,158.67,159.04,156.99,157.41,140677.0,143.4165,143.7509,141.898,142.2776,140677.0
2019-10-08 10:00:00,157.37,157.43,156.17,156.86,71658.0,142.2415,142.2957,141.1568,141.7805,71658.0
2019-10-08 10:30:00,156.88,157.19,156.71,156.93,110775.0,141.7986,142.0788,141.6449,141.8438,110775.0
2019-10-08 11:00:00,156.94,157.18,156.46,156.46,99860.0,141.8528,142.0697,141.4189,141.4189,99860.0
2019-10-08 11:30:00,156.42,156.64,156.19,156.46,92930.0,141.3828,141.5816,141.1749,141.4189,92930.0
2019-10-08 12:00:00,156.41,157.01,156.41,156.79,43520.0,141.3737,141.9161,141.3737,141.7172,43520.0
2019-10-08 12:30:00,156.82,157.17,156.67,157.02,68320.0,141.7443,142.0607,141.6087,141.9251,68320.0
2019-10-08 13:00:00,157.08,157.27,156.93,157.21,37087.0,141.9793,142.1511,141.8438,142.0968,37087.0
2019-10-08 13:30:00,157.18,157.3,157.0,157.0,37949.0,142.0697,142.1782,141.907,141.907,37949.0
2019-10-08 14:00:00,156.99,157.05,156.75,156.82,32971.0,141.898,141.9522,141.6811,141.7443,32971.0
2019-10-08 14:30:00,156.82,157.18,156.38,156.7,44204.0,141.7443,142.0697,141.3466,141.6359,44204.0
2019-10-08 15:00:00,156.7,156.91,156.3,156.42,51038.0,141.6359,141.8257,141.2743,141.3828,51038.0
2019-10-08 15:30:00,156.46,156.61,155.47,155.47,278315.0,141.4189,141.5545,140.5241,140.5241,278315.0
2019-10-09 09:30:00,156.37,157.24,155.83,156.0,75215.0,141.3376,142.124,140.8495,141.0032,75215.0
2019-10-09 10:00:00,156.02,156.51,156.01,156.45,78125.0,141.0212,141.4641,141.0122,141.4099,78125.0
2019-10-09 10:30:00,156.53,156.81,156.19,156.37,61947.0,141.4822,141.7353,141.1749,141.3376,61947.0
2019-10-09 11:00:00,156.39,156.53,156.18,156.3,32738.0,141.3557,141.4822,141.1659,141.2743,32738.0
2019-10-09 11:30:00,156.36,156.8,156.3,156.72,48740.0,141.3285,141.7263,141.2743,141.6539,48740.0
2019-10-09 12:00:00,156.69,156.92,156.64,156.83,39711.0,141.6268,141.8347,141.5816,141.7534,39711.0
2019-10-09 12:30:00,156.83,157.06,156.77,157.02,33855.0,141.7534,141.9613,141.6991,141.9251,33855.0
2019-10-09 13:00:00,157.02,157.38,156.79,156.96,23315.0,141.9251,142.2505,141.7172,141.8709,23315.0
2019-10-09 13:30:00,156.97,157.16,156.93,157.1,19897.0,141.8799,142.0516,141.8438,141.9974,19897.0
2019-10-09 14:00:00,157.1,157.29,156.94,157.22,31309.0,141.9974,142.1691,141.8528,142.1059,31309.0
2019-10-09 14:30:00,157.25,157.33,157.04,157.31,22652.0,142.133,142.2053,141.9432,142.1872,22652.0
2019-10-09 15:00:00,157.27,157.47,157.24,157.33,47402.0,142.1511,142.3318,142.124,142.2053,47402.0
2019-10-09 15:30:00,157.32,157.53,156.7,156.78,134461.0,142.1963,142.3861,141.6359,141.7082,134461.0
2019-10-10 09:30:00,156.66,157.32,156.2,157.13,56204.0,141.5997,142.1963,141.1839,142.0245,56204.0
2019-10-10 10:00:00,157.15,157.2,156.58,156.92,40708.0,142.0426,142.0878,141.5274,141.8347,40708.0
2019-10-10 10:30:00,157.05,157.39,156.69,157.35,47639.0,141.9522,142.2595,141.6268,142.2234,47639.0
2019-10-10 11:00:00,157.44,157.46,156.97,157.08,65571.0,142.3047,142.3228,141.8799,141.9793,65571.0
2019-10-10 11:30:00,157.11,157.28,156.7,157.12,49285.0,142.0064,142.1601,141.6359,142.0155,49285.0
2019-10-10 12:00:00,157.08,157.15,156.97,157.07,46628.0,141.9793,142.0426,141.8799,141.9703,46628.0
2019-10-10 12:30:00,157.03,157.03,156.76,156.95,97625.0,141.9341,141.9341,141.6901,141.8618,97625.0
2019-10-10 13:00:00,156.96,157.01,156.51,156.69,47006.0,141.8709,141.9161,141.4641,141.6268,47006.0
2019-10-10 13:30:00,156.66,157.02,156.53,156.95,34855.0,141.5997,141.9251,141.4822,141.8618,34855.0
2019-10-10 14:00:00,156.95,156.95,155.96,156.05,109454.0,141.8618,141.8618,140.967,141.0484,109454.0
2019-10-10 14:30:00,156.02,156.13,155.14,155.18,208971.0,141.0212,141.1207,140.2258,140.262,208971.0
2019-10-10 15:00:00,155.17,155.49,155.02,155.37,330959.0,140.2529,140.5422,140.1174,140.4337,330959.0
2019-10-10 15:30:00,155.38,155.51,155.13,155.43,418447.0,140.4428,140.5603,140.2168,140.488,418447.0
2019-10-11 09:30:00,156.99,156.99,155.99,156.09,169053.0,141.898,141.898,140.9941,141.0845,169053.0
2019-10-11 10:00:00,156.15,156.25,155.79,155.96,210255.0,141.1387,141.2291,140.8133,140.967,210255.0
2019-10-11 10:30:00,155.96,156.03,155.63,155.92,128603.0,140.967,141.0303,140.6687,140.9308,128603.0
2019-10-11 11:00:00,155.94,156.65,155.89,156.47,301481.0,140.9489,141.5907,140.9037,141.428,301481.0
2019-10-11 11:30:00,156.5,156.69,156.06,156.43,132458.0,141.4551,141.6268,141.0574,141.3918,132458.0
2019-10-11 12:00:00,156.45,156.49,155.88,155.96,77843.0,141.4099,141.4461,140.8947,140.967,77843.0
2019-10-11 12:30:00,156.0,156.03,155.35,155.63,58029.0,141.0032,141.0303,140.4156,140.6687,58029.0
2019-10-11 13:00:00,155.62,156.1,155.25,155.83,51157.0,140.6597,141.0935,140.3253,140.8495,51157.0
2019-10-11 13:30:00,155.85,155.85,155.37,155.37,143057.0,140.8676,140.8676,140.4337,140.4337,143057.0
2019-10-11 14:00:00,155.4,155.58,155.03,155.46,62176.0,140.4608,140.6235,140.1264,140.5151,62176.0
2019-10-11 14:30:00,155.47,155.65,155.36,155.48,81197.0,140.5241,140.6868,140.4247,140.5331,81197.0
2019-10-11 15:00:00,155.5,156.02,155.44,155.9,107939.0,140.5512,141.0212,140.497,140.9128,107939.0
2019-10-11 15:30:00,155.91,155.99,155.03,155.06,258737.0,140.9218,140.9941,140.1264,140.1535,258737.0
2019-10-14 09:30:00,155.05,155.5,154.37,155.38,45557.0,140.1445,140.5512,139.5299,140.4428,45557.0
2019-10-14 10:00:00,155.4,156.06,155.29,155.6,172351.0,140.4608,141.0574,140.3614,140.6416,172351.0
2019-10-14 10:30:00,155.59,155.79,155.49,155.65,30309.0,140.6326,140.8133,140.5422,140.6868,30309.0
2019-10-14 11:00:00,155.65,155.71,155.13,155.14,29842.0,140.6868,140.741,140.2168,140.2258,29842.0
2019-10-14 11:30:00,155.1,155.26,155.06,155.2,19369.0,140.1897,140.3343,140.1535,140.2801,19369.0
2019-10-14 12:00:00,155.2,155.24,155.0,155.12,35127.0,140.2801,140.3162,140.0993,140.2078,35127.0
2019-10-14 12:30:00,155.14,155.51,155.14,155.43,17611.0,140.2258,140.5603,140.2258,140.488,17611.0
2019-10-14 13:00:00,155.41,155.63,155.3,155.36,23030.0,140.4699,140.6687,140.3705,140.4247,23030.0
2019-10-14 13:30:00,155.34,155.64,155.3,155.62,21758.0,140.4066,140.6778,140.3705,140.6597,21758.0
2019-10-14 14:00:00,155.64,155.81,155.59,155.68,30178.0,140.6778,140.8314,140.6326,140.7139,30178.0
2019-10-14 14:30:00,155.67,155.75,155.45,155.75,23959.0,140.7049,140.7772,140.506,140.7772,23959.0
2019-10-14 15:00:00,155.72,155.72,155.37,155.53,33050.0,140.7501,140.7501,140.4337,140.5783,33050.0
2019-10-14 15:30:00,155.52,155.59,155.29,155.45,137562.0,140.5693,140.6326,140.3614,140.506,137562.0
2019-10-15 09:30:00,155.91,156.55,155.57,156.35,43065.0,140.9218,141.5003,140.6145,141.3195,43065.0
2019-10-15 10:00:00,156.31,156.43,156.05,156.05,29841.0,141.2834,141.3918,141.0484,141.0484,29841.0
2019-10-15 10:30:00,156.04,156.63,156.0,156.58,32504.0,141.0393,141.5726,141.0032,141.5274,32504.0
2019-10-15 11:00:00,156.61,156.65,155.97,156.07,54688.0,141.5545,141.5907,140.976,141.0664,54688.0
2019-10-15 11:30:00,156.04,156.04,155.57,155.57,31970.0,141.0393,141.0393,140.6145,140.6145,31970.0
2019-10-15 12:00:00,155.56,155.67,155.18,155.18,47133.0,140.6055,140.7049,140.262,140.262,47133.0
2019-10-15 12:30:00,155.18,155.73,155.12,155.73,130172.0,140.262,140.7591,140.2078,140.7591,130172.0
2019-10-15 13:00:00,155.81,155.83,155.38,155.38,23118.0,140.8314,140.8495,140.4428,140.4428,23118.0
2019-10-15 13:30:00,155.41,155.76,155.29,155.62,25194.0,140.4699,140.7862,140.3614,140.6597,25194.0
2019-10-15 14:00:00,155.65,155.8,155.6,155.74,16214.0,140.6868,140.8224,140.6416,140.7682,16214.0
2019-10-15 14:30:00,155.73,155.84,155.48,155.51,67577.0,140.7591,140.8585,140.5331,140.5603,67577.0
2019-10-15 15:00:00,155.52,155.65,155.39,155.65,43661.0,140.5693,140.6868,140.4518,140.6868,43661.0
2019-10-15 15:30:00,155.66,155.72,155.13,155.23,201312.0,140.6958,140.7501,140.2168,140.3072,201312.0
2019-10-16 09:30:00,155.18,155.62,153.91,153.91,61792.0,140.262,140.6597,139.1141,139.1141,61792.0
2019-10-16 10:00:00,153.98,154.22,153.63,154.12,116756.0,139.1773,139.3943,138.861,139.3039,116756.0
2019-10-16 10:30:00,154.12,154.39,153.75,154.36,57596.0,139.3039,139.5479,138.9695,139.5208,57596.0
2019-10-16 11:00:00,154.34,154.72,154.22,154.66,32761.0,139.5027,139.8462,139.3943,139.792,32761.0
2019-10-16 11:30:00,154.69,154.73,154.3,154.39,25576.0,139.8191,139.8552,139.4666,139.5479,25576.0
2019-10-16 12:00:00,154.4,154.53,154.23,154.29,40654.0,139.557,139.6745,139.4033,139.4575,40654.0
2019-10-16 12:30:00,154.28,154.53,154.25,154.46,77222.0,139.4485,139.6745,139.4214,139.6112,77222.0
2019-10-16 13:00:00,154.46,154.69,154.43,154.57,46820.0,139.6112,139.8191,139.5841,139.7106,46820.0
2019-10-16 13:30:00,154.59,154.98,154.54,154.86,33721.0,139.7287,140.0812,139.6835,139.9727,33721.0
2019-10-16 14:00:00,154.84,154.99,154.73,154.79,41008.0,139.9547,140.0903,139.8552,139.9095,41008.0
2019-10-16 14:30:00,154.8,155.17,154.75,155.03,54521.0,139.9185,140.2529,139.8733,140.1264,54521.0
2019-10-16 15:00:00,155.04,155.17,154.85,154.93,47406.0,140.1354,140.2529,139.9637,140.036,47406.0
2019-10-16 15:30:00,154.92,155.05,154.55,154.66,250787.0,140.027,140.1445,139.6926,139.792,250787.0
2019-10-17 09:30:00,154.78,155.0,154.39,154.67,39968.0,139.9004,140.0993,139.5479,139.801,39968.0
2019-10-17 10:00:00,154.67,154.67,154.44,154.53,75745.0,139.801,139.801,139.5931,139.6745,75745.0
2019-10-17 10:30:00,154.53,154.54,154.14,154.18,39359.0,139.6745,139.6835,139.322,139.3581,39359.0
2019-10-17 11:00:00,154.14,154.35,153.88,153.98,56107.0,139.322,139.5118,139.087,139.1773,56107.0
2019-10-17 11:30:00,153.92,153.94,153.63,153.85,43918.0,139.1231,139.1412,138.861,139.0598,43918.0
2019-10-17 12:00:00,153.89,153.98,153.69,153.88,40508.0,139.096,139.1773,138.9152,139.087,40508.0
2019-10-17 12:30:00,153.89,154.01,153.87,153.97,22917.0,139.096,139.2045,139.0779,139.1683,22917.0
2019-10-17 13:00:00,153.98,154.04,153.75,153.76,25290.0,139.1773,139.2316,138.9695,138.9785,25290.0
2019-10-17 13:30:00,153.77,153.77,153.56,153.58,44410.0,138.9875,138.9875,138.7977,138.8158,44410.0
2019-10-17 14:00:00,153.6,153.61,153.18,153.2,51970.0,138.8339,138.8429,138.4543,138.4723,51970.0
2019-10-17 14:30:00,153.21,153.47,153.21,153.37,78261.0,138.4814,138.7164,138.4814,138.626,78261.0
2019-10-17 15:00:00,153.38,153.49,153.28,153.33,87669.0,138.635,138.7345,138.5446,138.5898,87669.0
2019-10-17 15:30:00,153.34,153.4,152.96,153.05,189542.0,138.5989,138.6531,138.2554,138.3368,189542.0
2019-10-18 09:30:00,153.41,153.66,152.72,153.1,179150.0,138.6621,138.8881,138.0385,138.3819,179150.0
2019-10-18 10:00:00,153.1,153.1,152.63,152.91,58649.0,138.3819,138.3819,137.9571,138.2102,58649.0
2019-10-18 10:30:00,152.91,153.07,152.66,153.07,52886.0,138.2102,138.3548,137.9842,138.3548,52886.0
2019-10-18 11:00:00,153.05,153.5,153.04,153.36,45716.0,138.3368,138.7435,138.3277,138.6169,45716.0
2019-10-18 11:30:00,153.42,153.6,153.24,153.51,47461.0,138.6712,138.8339,138.5085,138.7525,47461.0
2019-10-18 12:00:00,153.5,153.58,153.19,153.41,23540.0,138.7435,138.8158,138.4633,138.6621,23540.0
2019-10-18 12:30:00,153.37,153.45,153.16,153.19,32843.0,138.626,138.6983,138.4362,138.4633,32843.0
2019-10-18 13:00:00,153.19,153.4,153.03,153.08,57624.0,138.4633,138.6531,138.3187,138.3639,57624.0
2019-10-18 13:30:00,153.06,153.47,153.04,153.42,28730.0,138.3458,138.7164,138.3277,138.6712,28730.0
2019-10-18 14:00:00,153.47,153.51,153.19,153.35,28896.0,138.7164,138.7525,138.4633,138.6079,28896.0
2019-10-18 14:30:00,153.35,153.38,153.1,153.23,28672.0,138.6079,138.635,138.3819,138.4994,28672.0
2019-10-18 15:00:00,153.25,153.38,152.97,153.06,83276.0,138.5175,138.635,138.2644,138.3458,83276.0
2019-10-18 15:30:00,153.07,153.24,152.59,152.7,228580.0,138.3548,138.5085,137.921,138.0204,228580.0
2019-10-21 09:30:00,153.41,153.67,152.65,152.92,45860.0,138.6621,138.8971,137.9752,138.2192,45860.0
2019-10-21 10:00:00,152.92,153.21,152.9,153.14,40945.0,138.2192,138.4814,138.2012,138.4181,40945.0
2019-10-21 10:30:00,153.15,153.52,153.06,153.5,55858.0,138.4271,138.7616,138.3458,138.7435,55858.0
2019-10-21 11:00:00,153.57,153.69,153.31,153.64,37515.0,138.8068,138.9152,138.5718,138.87,37515.0
2019-10-21 11:30:00,153.63,153.64,153.34,153.34,23107.0,138.861,138.87,138.5989,138.5989,23107.0
2019-10-21 12:00:00,153.32,153.32,153.03,153.19,30917.0,138.5808,138.5808,138.3187,138.4633,30917.0
2019-10-21 12:30:00,153.18,153.45,153.08,153.42,23917.0,138.4543,138.6983,138.3639,138.6712,23917.0
2019-10-21 13:00:00,153.43,153.49,153.23,153.28,26876.0,138.6802,138.7345,138.4994,138.5446,26876.0
2019-10-21 13:30:00,153.27,153.29,152.83,152.84,36441.0,138.5356,138.5537,138.1379,138.1469,36441.0
2019-10-21 14:00:00,152.84,153.27,152.82,153.22,49769.0,138.1469,138.5356,138.1289,138.4904,49769.0
2019-10-21 14:30:00,153.22,153.4,153.21,153.26,82945.0,138.4904,138.6531,138.4814,138.5266,82945.0
2019-10-21 15:00:00,153.26,153.37,153.17,153.22,86948.0,138.5266,138.626,138.4452,138.4904,86948.0
2019-10-21 15:30:00,153.22,153.48,153.21,153.26,181348.0,138.4904,138.7254,138.4814,138.5266,181348.0
2019-10-22 09:30:00,152.11,152.11,148.05,149.42,287914.0,137.4871,137.4871,133.8174,135.0557,287914.0
2019-10-22 10:00:00,149.42,149.53,149.03,149.37,91255.0,135.0557,135.1551,134.7032,135.0105,91255.0
2019-10-22 10:30:00,149.35,149.41,148.77,148.89,108522.0,134.9924,135.0467,134.4682,134.5767,108522.0
2019-10-22 11:00:00,148.87,149.28,148.83,148.88,72199.0,134.5586,134.9292,134.5224,134.5676,72199.0
2019-10-22 11:30:00,148.84,149.1,148.6,148.93,161102.0,134.5315,134.7665,134.3145,134.6128,161102.0
2019-10-22 12:00:00,148.93,149.25,148.86,149.15,134195.0,134.6128,134.9021,134.5496,134.8117,134195.0
2019-10-22 12:30:00,149.14,149.19,148.55,148.94,74216.0,134.8026,134.8478,134.2694,134.6219,74216.0
2019-10-22 13:00:00,148.94,149.39,148.91,149.15,59069.0,134.6219,135.0286,134.5947,134.8117,59069.0
2019-10-22 13:30:00,149.13,149.66,149.13,149.33,61831.0,134.7936,135.2726,134.7936,134.9744,61831.0
2019-10-22 14:00:00,149.34,149.35,148.39,148.45,101106.0,134.9834,134.9924,134.1247,134.179,101106.0
2019-10-22 14:30:00,148.48,148.66,148.29,148.64,120635.0,134.2061,134.3688,134.0343,134.3507,120635.0
2019-10-22 15:00:00,148.65,148.86,148.32,148.78,127154.0,134.3597,134.5496,134.0615,134.4772,127154.0
2019-10-22 15:30:00,148.78,149.03,148.3,148.5,405026.0,134.4772,134.7032,134.0434,134.2242,405026.0
2019-10-23 09:30:00,148.52,150.36,148.52,149.73,153995.0,134.2422,135.9054,134.2422,135.3359,153995.0
2019-10-23 10:00:00,149.73,149.97,149.31,149.89,112833.0,135.3359,135.5528,134.9563,135.4805,112833.0
2019-10-23 10:30:00,149.89,150.02,149.64,149.71,49216.0,135.4805,135.598,135.2546,135.3178,49216.0
2019-10-23 11:00:00,149.72,149.77,149.4,149.68,44830.0,135.3269,135.3721,135.0376,135.2907,44830.0
2019-10-23 11:30:00,149.71,150.03,149.54,150.02,41905.0,135.3178,135.6071,135.1642,135.598,41905.0
2019-10-23 12:00:00,150.02,150.04,149.72,149.75,40707.0,135.598,135.6161,135.3269,135.354,40707.0
2019-10-23 12:30:00,149.72,149.86,149.61,149.68,28485.0,135.3269,135.4534,135.2275,135.2907,28485.0
2019-10-23 13:00:00,149.67,149.79,149.58,149.68,43688.0,135.2817,135.3901,135.2003,135.2907,43688.0
2019-10-23 13:30:00,149.69,149.97,149.62,149.93,33186.0,135.2998,135.5528,135.2365,135.5167,33186.0
2019-10-23 14:00:00,149.93,149.95,149.79,149.9,36582.0,135.5167,135.5348,135.3901,135.4896,36582.0
2019-10-23 14:30:00,149.9,150.03,149.67,149.89,41370.0,135.4896,135.6071,135.2817,135.4805,41370.0
2019-10-23 15:00:00,149.88,149.91,149.69,149.9,52738.0,135.4715,135.4986,135.2998,135.4896,52738.0
2019-10-23 15:30:00,149.91,150.26,149.85,150.18,252779.0,135.4986,135.815,135.4444,135.7427,252779.0
2019-10-24 09:30:00,150.2,150.61,149.53,150.06,111593.0,135.7607,136.1313,135.1551,135.6342,111593.0
2019-10-24 10:00:00,150.09,150.53,150.03,150.23,50170.0,135.6613,136.059,135.6071,135.7878,50170.0
2019-10-24 10:30:00,150.23,150.78,149.83,150.51,64614.0,135.7878,136.285,135.4263,136.0409,64614.0
2019-10-24 11:00:00,150.47,151.08,150.44,151.07,43382.0,136.0048,136.5561,135.9777,136.5471,43382.0
2019-10-24 11:30:00,151.06,151.12,150.73,150.94,40342.0,136.5381,136.5923,136.2398,136.4296,40342.0
2019-10-24 12:00:00,150.96,151.08,150.67,150.75,49558.0,136.4477,136.5561,136.1855,136.2579,49558.0
2019-10-24 12:30:00,150.75,150.81,150.59,150.61,19942.0,136.2579,136.3121,136.1132,136.1313,19942.0
2019-10-24 13:00:00,150.53,150.57,150.24,150.36,93022.0,136.059,136.0952,135.7969,135.9054,93022.0
2019-10-24 13:30:00,150.38,150.45,150.25,150.43,87489.0,135.9234,135.9867,135.8059,135.9686,87489.0
2019-10-24 14:00:00,150.41,150.73,150.38,150.64,52561.0,135.9505,136.2398,135.9234,136.1584,52561.0
2019-10-24 14:30:00,150.64,151.0,150.57,150.96,71030.0,136.1584,136.4838,136.0952,136.4477,71030.0
2019-10-24 15:00:00,150.96,151.14,150.94,151.06,65187.0,136.4477,136.6104,136.4296,136.5381,65187.0
2019-10-24 15:30:00,151.05,151.4,150.94,151.12,215127.0,136.529,136.8454,136.4296,136.5923,215127.0
2019-10-25 09:30:00,150.8,150.8,147.54,149.65,226431.0,136.3031,136.3031,133.3564,135.2636,226431.0
2019-10-25 10:00:00,149.58,149.64,149.27,149.36,122390.0,135.2003,135.2546,134.9201,135.0015,122390.0
2019-10-25 10:30:00,149.37,149.64,149.17,149.18,111578.0,135.0105,135.2546,134.8297,134.8388,111578.0
2019-10-25 11:00:00,149.19,149.2,148.02,148.08,90083.0,134.8478,134.8569,133.7903,133.8445,90083.0
2019-10-25 11:30:00,148.08,148.66,147.96,148.64,102437.0,133.8445,134.3688,133.7361,134.3507,102437.0
2019-10-25 12:00:00,148.68,148.82,148.36,148.64,51409.0,134.3869,134.5134,134.0976,134.3507,51409.0
2019-10-25 12:30:00,148.66,149.2,148.64,149.18,46290.0,134.3688,134.8569,134.3507,134.8388,46290.0
2019-10-25 13:00:00,149.19,149.31,148.97,149.07,71330.0,134.8478,134.9563,134.649,134.7394,71330.0
2019-10-25 13:30:00,149.03,149.5,148.82,149.36,112623.0,134.7032,135.128,134.5134,135.0015,112623.0
2019-10-25 14:00:00,149.35,149.4,149.08,149.13,68725.0,134.9924,135.0376,134.7484,134.7936,68725.0
2019-10-25 14:30:00,149.12,149.54,149.01,149.46,143185.0,134.7846,135.1642,134.6851,135.0919,143185.0
2019-10-25 15:00:00,149.41,149.41,149.11,149.2,186586.0,135.0467,135.0467,134.7755,134.8569,186586.0
2019-10-25 15:30:00,149.2,149.3,149.04,149.14,241147.0,134.8569,134.9473,134.7122,134.8026,241147.0
2019-10-28 09:30:00,149.43,149.95,149.25,149.46,59709.0,135.0648,135.5348,134.9021,135.0919,59709.0
2019-10-28 10:00:00,149.44,149.5,149.15,149.43,57920.0,135.0738,135.128,134.8117,135.0648,57920.0
2019-10-28 10:30:00,149.47,149.71,149.21,149.25,111050.0,135.1009,135.3178,134.8659,134.9021,111050.0
2019-10-28 11:00:00,149.23,149.42,148.87,148.96,46887.0,134.884,135.0557,134.5586,134.6399,46887.0
2019-10-28 11:30:00,148.96,149.19,148.9,149.02,35307.0,134.6399,134.8478,134.5857,134.6942,35307.0
2019-10-28 12:00:00,149.01,149.2,148.9,148.99,98589.0,134.6851,134.8569,134.5857,134.6671,98589.0
2019-10-28 12:30:00,148.97,149.0,148.62,148.64,88951.0,134.649,134.6761,134.3326,134.3507,88951.0
2019-10-28 13:00:00,148.65,148.72,148.46,148.65,62536.0,134.3597,134.423,134.188,134.3597,62536.0
2019-10-28 13:30:00,148.66,148.91,148.43,148.79,90433.0,134.3688,134.5947,134.1609,134.4863,90433.0
2019-10-28 14:00:00,148.79,149.0,148.74,148.98,176685.0,134.4863,134.6761,134.4411,134.658,176685.0
2019-10-28 14:30:00,148.99,149.13,148.9,148.94,98936.0,134.6671,134.7936,134.5857,134.6219,98936.0
2019-10-28 15:00:00,148.97,149.02,148.88,148.99,66841.0,134.649,134.6942,134.5676,134.6671,66841.0
2019-10-28 15:30:00,148.97,149.03,148.21,148.24,336126.0,134.649,134.7032,133.962,133.9892,336126.0
2019-10-29 09:30:00,147.74,148.54,147.38,148.24,179831.0,133.5372,134.2603,133.2118,133.9892,179831.0
2019-10-29 10:00:00,148.28,148.63,148.11,148.45,147290.0,134.0253,134.3417,133.8717,134.179,147290.0
2019-10-29 10:30:00,148.47,148.67,148.31,148.65,176090.0,134.197,134.3778,134.0524,134.3597,176090.0
2019-10-29 11:00:00,148.65,149.25,148.6,149.06,247943.0,134.3597,134.9021,134.3145,134.7303,247943.0
2019-10-29 11:30:00,149.04,149.15,148.48,148.55,86267.0,134.7122,134.8117,134.2061,134.2694,86267.0
2019-10-29 12:00:00,148.57,148.87,148.44,148.81,72895.0,134.2874,134.5586,134.1699,134.5044,72895.0
2019-10-29 12:30:00,148.83,148.86,148.61,148.71,58013.0,134.5224,134.5496,134.3236,134.414,58013.0
2019-10-29 13:00:00,148.72,148.86,148.55,148.56,75360.0,134.423,134.5496,134.2694,134.2784,75360.0
2019-10-29 13:30:00,148.55,148.75,148.49,148.67,52023.0,134.2694,134.4501,134.2151,134.3778,52023.0
2019-10-29 14:00:00,148.67,148.72,148.25,148.33,87398.0,134.3778,134.423,133.9982,134.0705,87398.0
2019-10-29 14:30:00,148.34,148.67,148.32,148.41,75384.0,134.0795,134.3778,134.0615,134.1428,75384.0
2019-10-29 15:00:00,148.41,148.59,148.35,148.49,101586.0,134.1428,134.3055,134.0886,134.2151,101586.0
2019-10-29 15:30:00,148.49,148.54,148.34,148.41,396716.0,134.2151,134.2603,134.0795,134.1428,396716.0
2019-10-30 09:30:00,149.37,150.7,148.85,149.98,198616.0,135.0105,136.2127,134.5405,135.5619,198616.0
2019-10-30 10:00:00,149.95,150.73,149.86,150.64,195093.0,135.5348,136.2398,135.4534,136.1584,195093.0
2019-10-30 10:30:00,150.69,152.73,150.53,152.62,148008.0,136.2036,138.0475,136.059,137.9481,148008.0
2019-10-30 11:00:00,152.63,152.96,152.08,152.96,130301.0,137.9571,138.2554,137.46,138.2554,130301.0
2019-10-30 11:30:00,152.97,153.76,152.8,153.69,114964.0,138.2644,138.9785,138.1108,138.9152,114964.0
2019-10-30 12:00:00,153.66,154.08,153.48,153.63,94710.0,138.8881,139.2677,138.7254,138.861,94710.0
2019-10-30 12:30:00,153.62,153.79,153.1,153.44,107683.0,138.852,139.0056,138.3819,138.6893,107683.0
2019-10-30 13:00:00,153.44,153.66,153.26,153.45,115951.0,138.6893,138.8881,138.5266,138.6983,115951.0
2019-10-30 13:30:00,153.46,153.51,153.3,153.33,101546.0,138.7073,138.7525,138.5627,138.5898,101546.0
2019-10-30 14:00:00,153.32,154.05,153.07,153.08,89279.0,138.5808,139.2406,138.3548,138.3639,89279.0
2019-10-30 14:30:00,153.11,153.95,152.9,153.8,136023.0,138.391,139.1502,138.2012,139.0147,136023.0
2019-10-30 15:00:00,153.84,154.01,153.52,153.74,123866.0,139.0508,139.2045,138.7616,138.9604,123866.0
2019-10-30 15:30:00,153.73,153.77,153.24,153.32,367961.0,138.9514,138.9875,138.5085,138.5808,367961.0
2019-10-31 09:30:00,152.78,153.21,150.96,152.21,108977.0,138.0927,138.4814,136.4477,137.5775,108977.0
2019-10-31 10:00:00,152.24,152.61,151.45,151.48,58313.0,137.6046,137.9391,136.8906,136.9177,58313.0
2019-10-31 10:30:00,151.46,151.46,150.72,151.12,47892.0,136.8996,136.8996,136.2307,136.5923,47892.0
2019-10-31 11:00:00,151.12,151.8,151.12,151.47,59084.0,136.5923,137.2069,136.5923,136.9086,59084.0
2019-10-31 11:30:00,151.46,151.47,150.81,151.05,33329.0,136.8996,136.9086,136.3121,136.529,33329.0
2019-10-31 12:00:00,151.04,151.26,150.81,151.13,19068.0,136.52,136.7188,136.3121,136.6013,19068.0
2019-10-31 12:30:00,151.16,151.58,151.15,151.58,43532.0,136.6284,137.0081,136.6194,137.0081,43532.0
2019-10-31 13:00:00,151.58,151.72,151.42,151.58,22398.0,137.0081,137.1346,136.8634,137.0081,22398.0
2019-10-31 13:30:00,151.56,151.81,151.56,151.61,13070.0,136.99,137.216,136.99,137.0352,13070.0
2019-10-31 14:00:00,151.56,151.56,151.1,151.42,32109.0,136.99,136.99,136.5742,136.8634,32109.0
2019-10-31 14:30:00,151.39,151.42,151.1,151.4,27671.0,136.8363,136.8634,136.5742,136.8454,27671.0
2019-10-31 15:00:00,151.39,151.8,151.31,151.75,32835.0,136.8363,137.2069,136.764,137.1617,32835.0
2019-10-31 15:30:00,151.73,152.5,151.72,152.33,250632.0,137.1436,137.8396,137.1346,137.686,250632.0
2019-11-01 09:30:00,152.96,153.19,151.83,151.9,53708.0,138.2554,138.4633,137.234,137.2973,53708.0
2019-11-01 10:00:00,151.86,152.2,151.31,151.31,51356.0,137.2612,137.5685,136.764,136.764,51356.0
2019-11-01 10:30:00,151.34,151.46,150.87,150.96,89735.0,136.7911,136.8996,136.3663,136.4477,89735.0
2019-11-01 11:00:00,150.96,151.0,150.14,150.36,56088.0,136.4477,136.4838,135.7065,135.9054,56088.0
2019-11-01 11:30:00,150.41,150.8,150.24,150.78,51410.0,135.9505,136.3031,135.7969,136.285,51410.0
2019-11-01 12:00:00,150.83,150.88,150.48,150.52,113859.0,136.3302,136.3754,136.0138,136.05,113859.0
2019-11-01 12:30:00,150.52,150.69,150.5,150.6,112734.0,136.05,136.2036,136.0319,136.1223,112734.0
2019-11-01 13:00:00,150.62,150.94,150.59,150.73,42123.0,136.1404,136.4296,136.1132,136.2398,42123.0
2019-11-01 13:30:00,150.74,150.94,150.67,150.77,59081.0,136.2488,136.4296,136.1855,136.2759,59081.0
2019-11-01 14:00:00,150.78,150.85,150.35,150.44,41687.0,136.285,136.3482,135.8963,135.9777,41687.0
2019-11-01 14:30:00,150.45,150.55,150.19,150.23,52042.0,135.9867,136.0771,135.7517,135.7878,52042.0
2019-11-01 15:00:00,150.23,150.27,150.07,150.2,75522.0,135.7878,135.824,135.6432,135.7607,75522.0
2019-11-01 15:30:00,150.2,150.56,150.13,150.45,261271.0,135.7607,136.0861,135.6975,135.9867,261271.0
2019-11-04 09:30:00,151.52,151.52,150.13,150.28,105853.0,136.9538,136.9538,135.6975,135.833,105853.0
2019-11-04 10:00:00,150.28,150.77,150.27,150.58,55056.0,135.833,136.2759,135.824,136.1042,55056.0
2019-11-04 10:30:00,150.56,150.63,150.08,150.16,38727.0,136.0861,136.1494,135.6523,135.7246,38727.0
2019-11-04 11:00:00,150.18,150.34,149.7,149.8,92930.0,135.7427,135.8873,135.3088,135.3992,92930.0
2019-11-04 11:30:00,149.79,149.83,148.9,148.94,106817.0,135.3901,135.4263,134.5857,134.6219,106817.0
2019-11-04 12:00:00,148.9,149.24,148.85,149.08,64797.0,134.5857,134.893,134.5405,134.7484,64797.0
2019-11-04 12:30:00,149.08,149.31,148.82,148.88,74981.0,134.7484,134.9563,134.5134,134.5676,74981.0
2019-11-04 13:00:00,148.86,148.89,148.67,148.71,51297.0,134.5496,134.5767,134.3778,134.414,51297.0
2019-11-04 13:30:00,148.72,148.72,148.21,148.6,57093.0,134.423,134.423,133.962,134.3145,57093.0
2019-11-04 14:00:00,148.59,148.73,148.3,148.32,73534.0,134.3055,134.432,134.0434,134.0615,73534.0
2019-11-04 14:30:00,148.34,148.35,147.48,147.65,167478.0,134.0795,134.0886,133.3022,133.4559,167478.0
2019-11-04 15:00:00,147.64,147.66,147.34,147.49,123148.0,133.4468,133.4649,133.1757,133.3113,123148.0
2019-11-04 15:30:00,147.49,147.99,147.42,147.75,313759.0,133.3113,133.7632,133.248,133.5463,313759.0
2019-11-05 09:30:00,148.08,149.16,147.85,149.16,754352.0,133.8445,134.8207,133.6366,134.8207,754352.0
2019-11-05 10:00:00,149.22,149.74,148.74,148.74,422963.0,134.8749,135.345,134.4411,134.4411,422963.0
2019-11-05 10:30:00,148.76,149.25,148.6,149.09,121207.0,134.4592,134.9021,134.3145,134.7574,121207.0
2019-11-05 11:00:00,149.08,149.15,147.96,148.0,386023.0,134.7484,134.8117,133.7361,133.7722,386023.0
2019-11-05 11:30:00,148.0,148.41,147.78,148.32,224974.0,133.7722,134.1428,133.5734,134.0615,224974.0
2019-11-05 12:00:00,148.31,148.32,147.48,147.69,134465.0,134.0524,134.0615,133.3022,133.492,134465.0
2019-11-05 12:30:00,147.7,148.69,147.69,148.66,119037.0,133.5011,134.3959,133.492,134.3688,119037.0
2019-11-05 13:00:00,148.66,149.29,148.64,149.1,65643.0,134.3688,134.9382,134.3507,134.7665,65643.0
2019-11-05 13:30:00,149.08,149.08,148.74,148.74,63205.0,134.7484,134.7484,134.4411,134.4411,63205.0
2019-11-05 14:00:00,148.75,149.01,148.62,148.67,71234.0,134.4501,134.6851,134.3326,134.3778,71234.0
2019-11-05 14:30:00,148.65,148.78,148.59,148.66,102880.0,134.3597,134.4772,134.3055,134.3688,102880.0
2019-11-05 15:00:00,148.66,148.76,148.54,148.71,94545.0,134.3688,134.4592,134.2603,134.414,94545.0
2019-11-05 15:30:00,148.72,148.87,148.6,148.83,310685.0,134.423,134.5586,134.3145,134.5224,310685.0
2019-11-06 09:30:00,149.04,150.19,148.75,150.13,200502.0,134.7122,135.7517,134.4501,135.6975,200502.0
2019-11-06 10:00:00,150.14,150.45,149.78,150.25,201093.0,135.7065,135.9867,135.3811,135.8059,201093.0
2019-11-06 10:30:00,150.23,150.79,150.02,150.09,157975.0,135.7878,136.294,135.598,135.6613,157975.0
2019-11-06 11:00:00,150.12,150.54,150.06,150.12,184070.0,135.6884,136.068,135.6342,135.6884,184070.0
2019-11-06 11:30:00,150.12,150.77,150.08,150.53,141179.0,135.6884,136.2759,135.6523,136.059,141179.0
2019-11-06 12:00:00,150.56,151.13,150.52,150.91,53136.0,136.0861,136.6013,136.05,136.4025,53136.0
2019-11-06 12:30:00,150.89,151.47,150.83,151.33,51155.0,136.3844,136.9086,136.3302,136.7821,51155.0
2019-11-06 13:00:00,151.34,151.42,151.05,151.22,69040.0,136.7911,136.8634,136.529,136.6827,69040.0
2019-11-06 13:30:00,151.22,151.31,150.82,150.97,34906.0,136.6827,136.764,136.3211,136.4567,34906.0
2019-11-06 14:00:00,150.95,151.02,150.73,150.85,30756.0,136.4386,136.5019,136.2398,136.3482,30756.0
2019-11-06 14:30:00,150.86,151.14,150.73,151.14,123649.0,136.3573,136.6104,136.2398,136.6104,123649.0
2019-11-06 15:00:00,151.15,151.48,150.94,151.39,65302.0,136.6194,136.9177,136.4296,136.8363,65302.0
2019-11-06 15:30:00,151.37,152.23,151.32,152.17,310629.0,136.8183,137.5956,136.7731,137.5413,310629.0
2019-11-07 09:30:00,152.54,153.18,152.28,152.66,87869.0,137.8758,138.4543,137.6408,137.9842,87869.0
2019-11-07 10:00:00,152.67,153.12,152.51,152.94,103615.0,137.9933,138.4,137.8487,138.2373,103615.0
2019-11-07 10:30:00,153.03,153.14,152.85,152.99,82653.0,138.3187,138.4181,138.156,138.2825,82653.0
2019-11-07 11:00:00,152.99,153.39,152.93,153.12,80644.0,138.2825,138.6441,138.2283,138.4,80644.0
2019-11-07 11:30:00,153.14,153.39,152.67,153.27,191284.0,138.4181,138.6441,137.9933,138.5356,191284.0
2019-11-07 12:00:00,153.28,153.79,153.21,153.64,268263.0,138.5446,139.0056,138.4814,138.87,268263.0
2019-11-07 12:30:00,153.64,154.03,153.63,153.89,157084.0,138.87,139.2225,138.861,139.096,157084.0
2019-11-07 13:00:00,153.91,154.14,153.87,153.91,156393.0,139.1141,139.322,139.0779,139.1141,156393.0
2019-11-07 13:30:00,153.94,153.99,153.12,153.48,96891.0,139.1412,139.1864,138.4,138.7254,96891.0
2019-11-07 14:00:00,153.44,153.59,153.38,153.57,46874.0,138.6893,138.8248,138.635,138.8068,46874.0
2019-11-07 14:30:00,153.55,153.56,153.05,153.11,69926.0,138.7887,138.7977,138.3368,138.391,69926.0
2019-11-07 15:00:00,153.12,153.22,152.59,152.89,75679.0,138.4,138.4904,137.921,138.1921,75679.0
2019-11-07 15:30:00,152.89,153.38,152.83,152.99,192220.0,138.1921,138.635,138.1379,138.2825,192220.0
2019-11-08 09:30:00,152.64,153.16,152.24,152.47,60469.0,137.9662,138.4362,137.6046,137.8125,60469.0
2019-11-08 10:00:00,152.39,152.82,152.21,152.37,50404.0,137.7402,138.1289,137.5775,137.7221,50404.0
2019-11-08 10:30:00,152.38,152.58,151.82,152.21,34433.0,137.7312,137.9119,137.225,137.5775,34433.0
2019-11-08 11:00:00,152.23,152.57,152.07,152.37,45178.0,137.5956,137.9029,137.451,137.7221,45178.0
2019-11-08 11:30:00,152.38,152.5,152.33,152.43,24243.0,137.7312,137.8396,137.686,137.7764,24243.0
2019-11-08 12:00:00,152.43,152.52,152.36,152.39,33613.0,137.7764,137.8577,137.7131,137.7402,33613.0
2019-11-08 12:30:00,152.4,152.48,152.29,152.38,21102.0,137.7492,137.8215,137.6498,137.7312,21102.0
2019-11-08 13:00:00,152.35,152.75,152.34,152.71,31400.0,137.704,138.0656,137.695,138.0294,31400.0
2019-11-08 13:30:00,152.75,152.87,152.45,152.5,28903.0,138.0656,138.1741,137.7944,137.8396,28903.0
2019-11-08 14:00:00,152.47,152.48,151.94,151.97,77562.0,137.8125,137.8215,137.3335,137.3606,77562.0
2019-11-08 14:30:00,151.94,152.02,151.77,151.81,59688.0,137.3335,137.4058,137.1798,137.216,59688.0
2019-11-08 15:00:00,151.8,151.89,151.41,151.41,68981.0,137.2069,137.2883,136.8544,136.8544,68981.0
2019-11-08 15:30:00,151.43,151.54,151.21,151.53,191636.0,136.8725,136.9719,136.6736,136.9629,191636.0
2019-11-11 09:30:00,150.64,151.72,150.32,151.12,30731.0,136.1584,137.1346,135.8692,136.5923,30731.0
2019-11-11 10:00:00,151.19,151.73,151.18,151.33,23436.0,136.6556,137.1436,136.6465,136.7821,23436.0
2019-11-11 10:30:00,151.38,151.59,151.23,151.46,24588.0,136.8273,137.0171,136.6917,136.8996,24588.0
2019-11-11 11:00:00,151.5,151.61,151.39,151.42,30866.0,136.9358,137.0352,136.8363,136.8634,30866.0
2019-11-11 11:30:00,151.4,151.46,151.05,151.07,20578.0,136.8454,136.8996,136.529,136.5471,20578.0
2019-11-11 12:00:00,151.06,151.08,150.86,150.97,29011.0,136.5381,136.5561,136.3573,136.4567,29011.0
2019-11-11 12:30:00,150.94,151.0,150.8,150.98,17267.0,136.4296,136.4838,136.3031,136.4657,17267.0
2019-11-11 13:00:00,150.96,151.13,150.91,151.09,20077.0,136.4477,136.6013,136.4025,136.5652,20077.0
2019-11-11 13:30:00,151.11,151.2,151.04,151.1,23770.0,136.5833,136.6646,136.52,136.5742,23770.0
2019-11-11 14:00:00,151.09,151.25,150.95,151.21,42528.0,136.5652,136.7098,136.4386,136.6736,42528.0
2019-11-11 14:30:00,151.2,151.24,151.07,151.2,22406.0,136.6646,136.7008,136.5471,136.6646,22406.0
2019-11-11 15:00:00,151.2,151.21,150.95,151.17,28202.0,136.6646,136.6736,136.4386,136.6375,28202.0
2019-11-11 15:30:00,151.18,151.39,151.09,151.29,150242.0,136.6465,136.8363,136.5652,136.7459,150242.0
2019-11-12 09:30:00,151.06,151.59,150.97,151.55,92075.0,136.5381,137.0171,136.4567,136.981,92075.0
2019-11-12 10:00:00,151.58,151.76,151.43,151.66,18599.0,137.0081,137.1708,136.8725,137.0804,18599.0
2019-11-12 10:30:00,151.64,151.64,151.12,151.38,32093.0,137.0623,137.0623,136.5923,136.8273,32093.0
2019-11-12 11:00:00,151.34,151.39,151.13,151.25,21269.0,136.7911,136.8363,136.6013,136.7098,21269.0
2019-11-12 11:30:00,151.21,151.37,151.03,151.03,26521.0,136.6736,136.8183,136.5109,136.5109,26521.0
2019-11-12 12:00:00,151.09,151.1,150.65,150.96,23248.0,136.5652,136.5742,136.1675,136.4477,23248.0
2019-11-12 12:30:00,150.94,152.24,150.93,152.24,134031.0,136.4296,137.6046,136.4206,137.6046,134031.0
2019-11-12 13:00:00,152.19,152.34,151.57,151.59,63787.0,137.5594,137.695,136.999,137.0171,63787.0
2019-11-12 13:30:00,151.63,152.09,151.63,151.86,34281.0,137.0533,137.469,137.0533,137.2612,34281.0
2019-11-12 14:00:00,151.83,151.83,151.4,151.55,30247.0,137.234,137.234,136.8454,136.981,30247.0
2019-11-12 14:30:00,151.55,151.73,151.24,151.29,23598.0,136.981,137.1436,136.7008,136.7459,23598.0
2019-11-12 15:00:00,151.29,151.45,151.25,151.36,25016.0,136.7459,136.8906,136.7098,136.8092,25016.0
2019-11-12 15:30:00,151.37,151.54,151.3,151.42,113293.0,136.8183,136.9719,136.755,136.8634,113293.0
2019-11-13 09:30:00,150.89,151.85,150.81,151.85,56061.0,136.3844,137.2521,136.3121,137.2521,56061.0
2019-11-13 10:00:00,151.84,152.18,151.43,151.87,45234.0,137.2431,137.5504,136.8725,137.2702,45234.0
2019-11-13 10:30:00,151.89,152.68,151.69,152.61,35778.0,137.2883,138.0023,137.1075,137.9391,35778.0
2019-11-13 11:00:00,152.6,152.68,152.15,152.42,29944.0,137.93,138.0023,137.5233,137.7673,29944.0
2019-11-13 11:30:00,152.4,152.44,152.13,152.34,25372.0,137.7492,137.7854,137.5052,137.695,25372.0
2019-11-13 12:00:00,152.33,152.34,152.14,152.24,27363.0,137.686,137.695,137.5142,137.6046,27363.0
2019-11-13 12:30:00,152.23,152.29,152.1,152.26,16503.0,137.5956,137.6498,137.4781,137.6227,16503.0
2019-11-13 13:00:00,152.24,152.3,152.07,152.12,21606.0,137.6046,137.6589,137.451,137.4962,21606.0
2019-11-13 13:30:00,152.13,152.47,152.08,152.25,34033.0,137.5052,137.8125,137.46,137.6137,34033.0
2019-11-13 14:00:00,152.23,152.5,152.1,152.48,41512.0,137.5956,137.8396,137.4781,137.8215,41512.0
2019-11-13 14:30:00,152.52,152.57,152.29,152.53,34883.0,137.8577,137.9029,137.6498,137.8667,34883.0
2019-11-13 15:00:00,152.57,152.65,152.43,152.61,44992.0,137.9029,137.9752,137.7764,137.9391,44992.0
2019-11-13 15:30:00,152.62,152.75,152.21,152.34,119128.0,137.9481,138.0656,137.5775,137.695,119128.0
2019-11-14 09:30:00,152.02,152.42,151.19,152.42,41155.0,137.4058,137.7673,136.6556,137.7673,41155.0
2019-11-14 10:00:00,152.36,152.38,151.88,152.09,29066.0,137.7131,137.7312,137.2792,137.469,29066.0
2019-11-14 10:30:00,152.08,152.25,151.8,151.86,37489.0,137.46,137.6137,137.2069,137.2612,37489.0
2019-11-14 11:00:00,151.84,152.62,151.83,152.23,33339.0,137.2431,137.9481,137.234,137.5956,33339.0
2019-11-14 11:30:00,152.21,152.26,151.94,152.04,203787.0,137.5775,137.6227,137.3335,137.4238,203787.0
2019-11-14 12:00:00,152.06,152.06,151.39,151.74,44217.0,137.4419,137.4419,136.8363,137.1527,44217.0
2019-11-14 12:30:00,151.76,151.84,151.48,151.5,65045.0,137.1708,137.2431,136.9177,136.9358,65045.0
2019-11-14 13:00:00,151.5,151.53,151.13,151.13,25014.0,136.9358,136.9629,136.6013,136.6013,25014.0
2019-11-14 13:30:00,151.17,151.43,151.09,151.26,22226.0,136.6375,136.8725,136.5652,136.7188,22226.0
2019-11-14 14:00:00,151.27,151.53,151.27,151.44,44663.0,136.7279,136.9629,136.7279,136.8815,44663.0
2019-11-14 14:30:00,151.45,151.49,151.34,151.4,61737.0,136.8906,136.9267,136.7911,136.8454,61737.0
2019-11-14 15:00:00,151.4,151.41,151.23,151.31,97806.0,136.8454,136.8544,136.6917,136.764,97806.0
2019-11-14 15:30:00,151.31,151.63,151.25,151.35,213856.0,136.764,137.0533,136.7098,136.8002,213856.0
2019-11-15 09:30:00,151.74,151.89,151.2,151.34,96554.0,137.1527,137.2883,136.6646,136.7911,96554.0
2019-11-15 10:00:00,151.27,151.59,151.17,151.24,78279.0,136.7279,137.0171,136.6375,136.7008,78279.0
2019-11-15 10:30:00,151.24,151.47,151.24,151.39,22034.0,136.7008,136.9086,136.7008,136.8363,22034.0
2019-11-15 11:00:00,151.4,151.45,151.2,151.28,40180.0,136.8454,136.8906,136.6646,136.7369,40180.0
2019-11-15 11:30:00,151.25,151.33,151.04,151.09,24242.0,136.7098,136.7821,136.52,136.5652,24242.0
2019-11-15 12:00:00,151.09,151.12,150.81,150.98,44434.0,136.5652,136.5923,136.3121,136.4657,44434.0
2019-11-15 12:30:00,150.97,151.01,150.78,150.8,20267.0,136.4567,136.4929,136.285,136.3031,20267.0
2019-11-15 13:00:00,150.82,150.83,150.59,150.64,54618.0,136.3211,136.3302,136.1132,136.1584,54618.0
2019-11-15 13:30:00,150.65,150.66,150.45,150.45,92243.0,136.1675,136.1765,135.9867,135.9867,92243.0
2019-11-15 14:00:00,150.46,151.0,150.45,150.77,227466.0,135.9957,136.4838,135.9867,136.2759,227466.0
2019-11-15 14:30:00,150.78,150.79,150.57,150.69,50503.0,136.285,136.294,136.0952,136.2036,50503.0
2019-11-15 15:00:00,150.68,150.98,150.65,150.86,97874.0,136.1946,136.4657,136.1675,136.3573,97874.0
2019-11-15 15:30:00,150.88,151.28,150.78,151.27,282352.0,136.3754,136.7369,136.285,136.7279,282352.0
2019-11-18 09:30:00,151.42,152.83,151.05,152.72,44082.0,136.8634,138.1379,136.529,138.0385,44082.0
2019-11-18 10:00:00,152.67,152.96,152.48,152.72,34833.0,137.9933,138.2554,137.8215,138.0385,34833.0
2019-11-18 10:30:00,152.83,152.87,152.16,152.52,31140.0,138.1379,138.1741,137.5323,137.8577,31140.0
2019-11-18 11:00:00,152.52,152.84,152.4,152.72,33419.0,137.8577,138.1469,137.7492,138.0385,33419.0
2019-11-18 11:30:00,152.8,152.95,152.68,152.77,24711.0,138.1108,138.2464,138.0023,138.0837,24711.0
2019-11-18 12:00:00,152.73,152.91,152.59,152.82,22481.0,138.0475,138.2102,137.921,138.1289,22481.0
2019-11-18 12:30:00,152.81,152.83,152.6,152.83,17557.0,138.1198,138.1379,137.93,138.1379,17557.0
2019-11-18 13:00:00,152.83,152.98,152.76,152.88,22357.0,138.1379,138.2735,138.0746,138.1831,22357.0
2019-11-18 13:30:00,152.92,153.15,152.77,153.08,25714.0,138.2192,138.4271,138.0837,138.3639,25714.0
2019-11-18 14:00:00,153.08,153.09,152.51,152.52,68808.0,138.3639,138.3729,137.8487,137.8577,68808.0
2019-11-18 14:30:00,152.53,152.77,152.47,152.75,40458.0,137.8667,138.0837,137.8125,138.0656,40458.0
2019-11-18 15:00:00,152.73,152.81,152.58,152.61,35801.0,138.0475,138.1198,137.9119,137.9391,35801.0
2019-11-18 15:30:00,152.62,152.84,152.57,152.79,155200.0,137.9481,138.1469,137.9029,138.1017,155200.0
2019-11-19 09:30:00,152.44,153.64,151.83,153.02,39474.0,137.7854,138.87,137.234,138.3096,39474.0
2019-11-19 10:00:00,153.04,153.26,152.85,153.19,43839.0,138.3277,138.5266,138.156,138.4633,43839.0
2019-11-19 10:30:00,153.15,153.43,153.08,153.23,30647.0,138.4271,138.6802,138.3639,138.4994,30647.0
2019-11-19 11:00:00,153.24,153.43,153.08,153.39,41172.0,138.5085,138.6802,138.3639,138.6441,41172.0
2019-11-19 11:30:00,153.41,153.54,153.29,153.48,40036.0,138.6621,138.7796,138.5537,138.7254,40036.0
2019-11-19 12:00:00,153.45,153.52,153.13,153.31,29073.0,138.6983,138.7616,138.4091,138.5718,29073.0
2019-11-19 12:30:00,153.28,153.28,152.93,153.15,21131.0,138.5446,138.5446,138.2283,138.4271,21131.0
2019-11-19 13:00:00,153.15,153.29,152.97,152.97,22868.0,138.4271,138.5537,138.2644,138.2644,22868.0
2019-11-19 13:30:00,152.97,153.4,152.93,153.22,27992.0,138.2644,138.6531,138.2283,138.4904,27992.0
2019-11-19 14:00:00,153.18,153.32,153.16,153.22,26826.0,138.4543,138.5808,138.4362,138.4904,26826.0
2019-11-19 14:30:00,153.22,153.26,153.02,153.04,28322.0,138.4904,138.5266,138.3096,138.3277,28322.0
2019-11-19 15:00:00,153.01,153.23,152.97,152.97,43989.0,138.3006,138.4994,138.2644,138.2644,43989.0
2019-11-19 15:30:00,153.0,153.13,152.65,152.81,140692.0,138.2916,138.4091,137.9752,138.1198,140692.0
2019-11-20 09:30:00,152.44,153.13,152.36,152.43,43395.0,137.7854,138.4091,137.7131,137.7764,43395.0
2019-11-20 10:00:00,152.49,152.53,152.17,152.46,32966.0,137.8306,137.8667,137.5413,137.8035,32966.0
2019-11-20 10:30:00,152.33,152.38,151.82,151.87,17977.0,137.686,137.7312,137.225,137.2702,17977.0
2019-11-20 11:00:00,151.85,152.04,151.7,151.71,37913.0,137.2521,137.4238,137.1165,137.1256,37913.0
2019-11-20 11:30:00,151.69,151.69,151.29,151.43,46865.0,137.1075,137.1075,136.7459,136.8725,46865.0
2019-11-20 12:00:00,151.44,151.5,151.16,151.19,24010.0,136.8815,136.9358,136.6284,136.6556,24010.0
2019-11-20 12:30:00,151.2,151.59,151.17,151.23,37512.0,136.6646,137.0171,136.6375,136.6917,37512.0
2019-11-20 13:00:00,151.18,151.51,151.18,151.37,25190.0,136.6465,136.9448,136.6465,136.8183,25190.0
2019-11-20 13:30:00,151.41,151.95,151.13,151.82,27622.0,136.8544,137.3425,136.6013,137.225,27622.0
2019-11-20 14:00:00,151.82,152.44,151.75,152.42,51592.0,137.225,137.7854,137.1617,137.7673,51592.0
2019-11-20 14:30:00,152.42,152.59,152.25,152.5,39562.0,137.7673,137.921,137.6137,137.8396,39562.0
2019-11-20 15:00:00,152.49,152.77,152.43,152.57,38381.0,137.8306,138.0837,137.7764,137.9029,38381.0
2019-11-20 15:30:00,152.52,152.71,152.29,152.48,161968.0,137.8577,138.0294,137.6498,137.8215,161968.0
2019-11-21 09:30:00,153.14,153.15,150.34,150.57,81710.0,138.4181,138.4271,135.8873,136.0952,81710.0
2019-11-21 10:00:00,150.64,150.8,149.86,150.03,84945.0,136.1584,136.3031,135.4534,135.6071,84945.0
2019-11-21 10:30:00,149.95,150.1,149.63,149.63,47349.0,135.5348,135.6703,135.2455,135.2455,47349.0
2019-11-21 11:00:00,149.67,150.33,149.66,150.22,48385.0,135.2817,135.8782,135.2726,135.7788,48385.0
2019-11-21 11:30:00,150.21,150.29,149.96,150.11,30510.0,135.7698,135.8421,135.5438,135.6794,30510.0
2019-11-21 12:00:00,150.09,150.57,150.09,150.44,38009.0,135.6613,136.0952,135.6613,135.9777,38009.0
2019-11-21 12:30:00,150.42,150.8,150.41,150.51,46435.0,135.9596,136.3031,135.9505,136.0409,46435.0
2019-11-21 13:00:00,150.51,150.66,150.26,150.41,27250.0,136.0409,136.1765,135.815,135.9505,27250.0
2019-11-21 13:30:00,150.42,150.56,149.99,150.13,103514.0,135.9596,136.0861,135.5709,135.6975,103514.0
2019-11-21 14:00:00,150.16,150.56,150.02,150.54,34399.0,135.7246,136.0861,135.598,136.068,34399.0
2019-11-21 14:30:00,150.57,150.62,150.25,150.29,52014.0,136.0952,136.1404,135.8059,135.8421,52014.0
2019-11-21 15:00:00,150.27,150.37,150.08,150.19,76719.0,135.824,135.9144,135.6523,135.7517,76719.0
2019-11-21 15:30:00,150.18,150.3,149.8,149.98,353059.0,135.7427,135.8511,135.3992,135.5619,353059.0
2019-11-22 09:30:00,150.05,151.41,150.05,151.26,56725.0,135.6252,136.8544,135.6252,136.7188,56725.0
2019-11-22 10:00:00,151.13,151.2,150.6,150.84,38419.0,136.6013,136.6646,136.1223,136.3392,38419.0
2019-11-22 10:30:00,150.83,151.42,150.8,151.34,64021.0,136.3302,136.8634,136.3031,136.7911,64021.0
2019-11-22 11:00:00,151.29,151.36,150.95,151.26,52186.0,136.7459,136.8092,136.4386,136.7188,52186.0
2019-11-22 11:30:00,151.3,151.66,151.08,151.27,35017.0,136.755,137.0804,136.5561,136.7279,35017.0
2019-11-22 12:00:00,151.27,151.43,150.98,151.15,27312.0,136.7279,136.8725,136.4657,136.6194,27312.0
2019-11-22 12:30:00,151.16,151.35,151.02,151.28,23682.0,136.6284,136.8002,136.5019,136.7369,23682.0
2019-11-22 13:00:00,151.28,151.65,151.28,151.63,27326.0,136.7369,137.0713,136.7369,137.0533,27326.0
2019-11-22 13:30:00,151.66,151.75,151.44,151.46,45823.0,137.0804,137.1617,136.8815,136.8996,45823.0
2019-11-22 14:00:00,151.5,151.64,151.31,151.39,46843.0,136.9358,137.0623,136.764,136.8363,46843.0
2019-11-22 14:30:00,151.39,151.5,151.26,151.35,60673.0,136.8363,136.9358,136.7188,136.8002,60673.0
2019-11-22 15:00:00,151.36,151.52,151.12,151.16,42129.0,136.8092,136.9538,136.5923,136.6284,42129.0
2019-11-22 15:30:00,151.18,151.31,151.07,151.12,132595.0,136.6465,136.764,136.5471,136.5923,132595.0
2019-11-25 09:30:00,151.33,152.32,150.98,151.68,28482.0,136.7821,137.6769,136.4657,137.0985,28482.0
2019-11-25 10:00:00,151.69,151.75,150.86,150.93,30506.0,137.1075,137.1617,136.3573,136.4206,30506.0
2019-11-25 10:30:00,150.93,151.0,150.58,150.63,53780.0,136.4206,136.4838,136.1042,136.1494,53780.0
2019-11-25 11:00:00,150.67,150.72,150.2,150.24,111830.0,136.1855,136.2307,135.7607,135.7969,111830.0
2019-11-25 11:30:00,150.21,150.31,150.02,150.04,103262.0,135.7698,135.8602,135.598,135.6161,103262.0
2019-11-25 12:00:00,150.04,150.09,149.84,149.94,50242.0,135.6161,135.6613,135.4353,135.5257,50242.0
2019-11-25 12:30:00,149.95,149.96,149.64,149.79,33276.0,135.5348,135.5438,135.2546,135.3901,33276.0
2019-11-25 13:00:00,149.85,149.93,149.47,149.57,31970.0,135.4444,135.5167,135.1009,135.1913,31970.0
2019-11-25 13:30:00,149.58,149.75,149.48,149.68,22334.0,135.2003,135.354,135.1099,135.2907,22334.0
2019-11-25 14:00:00,149.66,149.93,149.6,149.74,54545.0,135.2726,135.5167,135.2184,135.345,54545.0
2019-11-25 14:30:00,149.77,149.92,149.66,149.73,42347.0,135.3721,135.5076,135.2726,135.3359,42347.0
2019-11-25 15:00:00,149.7,150.07,149.68,150.0,50176.0,135.3088,135.6432,135.2907,135.58,50176.0
2019-11-25 15:30:00,150.01,150.03,149.68,149.97,167653.0,135.589,135.6071,135.2907,135.5528,167653.0
2019-11-26 09:30:00,150.38,151.32,149.92,151.19,47724.0,135.9234,136.7731,135.5076,136.6556,47724.0
2019-11-26 10:00:00,151.06,151.17,150.51,150.64,52063.0,136.5381,136.6375,136.0409,136.1584,52063.0
2019-11-26 10:30:00,150.58,150.58,150.18,150.31,34283.0,136.1042,136.1042,135.7427,135.8602,34283.0
2019-11-26 11:00:00,150.34,150.9,150.34,150.88,27042.0,135.8873,136.3934,135.8873,136.3754,27042.0
2019-11-26 11:30:00,150.85,150.96,150.69,150.92,18931.0,136.3482,136.4477,136.2036,136.4115,18931.0
2019-11-26 12:00:00,150.96,151.07,150.85,151.07,22417.0,136.4477,136.5471,136.3482,136.5471,22417.0
2019-11-26 12:30:00,151.08,151.24,151.02,151.09,20189.0,136.5561,136.7008,136.5019,136.5652,20189.0
2019-11-26 13:00:00,151.07,151.23,151.07,151.08,24752.0,136.5471,136.6917,136.5471,136.5561,24752.0
2019-11-26 13:30:00,151.08,151.46,150.98,151.46,28576.0,136.5561,136.8996,136.4657,136.8996,28576.0
2019-11-26 14:00:00,151.49,151.5,151.04,151.1,27101.0,136.9267,136.9358,136.52,136.5742,27101.0
2019-11-26 14:30:00,151.12,151.42,151.08,151.38,17822.0,136.5923,136.8634,136.5561,136.8273,17822.0
2019-11-26 15:00:00,151.39,151.49,151.24,151.49,30098.0,136.8363,136.9267,136.7008,136.9267,30098.0
2019-11-26 15:30:00,151.47,151.95,151.38,151.76,178145.0,136.9086,137.3425,136.8273,137.1708,178145.0
2019-11-27 09:30:00,151.81,152.06,151.4,152.04,37842.0,137.216,137.4419,136.8454,137.4238,37842.0
2019-11-27 10:00:00,151.94,151.98,151.46,151.61,73494.0,137.3335,137.3696,136.8996,137.0352,73494.0
2019-11-27 10:30:00,151.61,152.4,151.6,152.25,37681.0,137.0352,137.7492,137.0261,137.6137,37681.0
2019-11-27 11:00:00,152.28,152.38,152.08,152.31,21289.0,137.6408,137.7312,137.46,137.6679,21289.0
2019-11-27 11:30:00,152.27,152.53,152.26,152.27,34259.0,137.6317,137.8667,137.6227,137.6317,34259.0
2019-11-27 12:00:00,152.27,152.28,151.99,152.15,36150.0,137.6317,137.6408,137.3787,137.5233,36150.0
2019-11-27 12:30:00,152.15,152.15,151.88,151.91,27443.0,137.5233,137.5233,137.2792,137.3063,27443.0
2019-11-27 13:00:00,151.86,152.19,151.85,152.13,21283.0,137.2612,137.5594,137.2521,137.5052,21283.0
2019-11-27 13:30:00,152.14,152.14,151.9,151.93,34782.0,137.5142,137.5142,137.2973,137.3244,34782.0
2019-11-27 14:00:00,151.94,152.21,151.91,152.21,17365.0,137.3335,137.5775,137.3063,137.5775,17365.0
2019-11-27 14:30:00,152.22,152.27,152.09,152.24,18621.0,137.5865,137.6317,137.469,137.6046,18621.0
2019-11-27 15:00:00,152.24,152.25,152.11,152.15,33963.0,137.6046,137.6137,137.4871,137.5233,33963.0
2019-11-27 15:30:00,152.16,152.19,151.97,152.07,89027.0,137.5323,137.5594,137.3606,137.451,89027.0
2019-11-29 09:30:00,152.29,152.68,152.09,152.19,26631.0,137.6498,138.0023,137.469,137.5594,26631.0
2019-11-29 10:00:00,152.11,152.26,151.81,151.81,30185.0,137.4871,137.6227,137.216,137.216,30185.0
2019-11-29 10:30:00,151.78,152.07,151.57,151.76,15495.0,137.1888,137.451,136.999,137.1708,15495.0
2019-11-29 11:00:00,151.77,152.04,151.71,151.88,30847.0,137.1798,137.4238,137.1256,137.2792,30847.0
2019-11-29 11:30:00,151.88,152.08,151.59,151.66,40237.0,137.2792,137.46,137.0171,137.0804,40237.0
2019-11-29 12:00:00,151.66,151.66,151.32,151.42,32802.0,137.0804,137.0804,136.7731,136.8634,32802.0
2019-11-29 12:30:00,151.43,151.51,151.07,151.42,92386.0,136.8725,136.9448,136.5471,136.8634,92386.0
2019-12-02 09:30:00,151.85,152.25,150.77,151.19,35975.0,137.2521,137.6137,136.2759,136.6556,35975.0
2019-12-02 10:00:00,150.93,151.42,150.71,151.04,30875.0,136.4206,136.8634,136.2217,136.52,30875.0
2019-12-02 10:30:00,151.08,151.13,150.59,150.84,28062.0,136.5561,136.6013,136.1132,136.3392,28062.0
2019-12-02 11:00:00,150.8,151.17,150.62,151.12,33482.0,136.3031,136.6375,136.1404,136.5923,33482.0
2019-12-02 11:30:00,151.1,151.39,150.84,151.34,30714.0,136.5742,136.8363,136.3392,136.7911,30714.0
2019-12-02 12:00:00,151.35,151.5,150.99,151.05,41898.0,136.8002,136.9358,136.4748,136.529,41898.0
2019-12-02 12:30:00,151.02,151.11,150.79,150.79,21548.0,136.5019,136.5833,136.294,136.294,21548.0
2019-12-02 13:00:00,150.77,151.06,150.75,151.02,14007.0,136.2759,136.5381,136.2579,136.5019,14007.0
2019-12-02 13:30:00,151.02,151.02,150.67,150.68,21368.0,136.5019,136.5019,136.1855,136.1946,21368.0
2019-12-02 14:00:00,150.56,150.83,150.53,150.73,25774.0,136.0861,136.3302,136.059,136.2398,25774.0
2019-12-02 14:30:00,150.75,150.88,150.39,150.6,58909.0,136.2579,136.3754,135.9325,136.1223,58909.0
2019-12-02 15:00:00,150.59,150.62,150.21,150.24,31831.0,136.1132,136.1404,135.7698,135.7969,31831.0
2019-12-02 15:30:00,150.24,150.34,149.69,149.79,204850.0,135.7969,135.8873,135.2998,135.3901,204850.0
2019-12-03 09:30:00,148.88,150.74,148.01,148.4,47759.0,134.5676,136.2488,133.7813,134.1338,47759.0
2019-12-03 10:00:00,148.38,148.56,147.92,148.43,37707.0,134.1157,134.2784,133.6999,134.1609,37707.0
2019-12-03 10:30:00,148.45,148.59,147.99,148.35,155492.0,134.179,134.3055,133.7632,134.0886,155492.0
2019-12-03 11:00:00,148.4,148.63,148.12,148.5,43112.0,134.1338,134.3417,133.8807,134.2242,43112.0
2019-12-03 11:30:00,148.52,148.68,148.3,148.31,31283.0,134.2422,134.3869,134.0434,134.0524,31283.0
2019-12-03 12:00:00,148.29,148.41,148.0,148.07,234100.0,134.0343,134.1428,133.7722,133.8355,234100.0
2019-12-03 12:30:00,148.07,148.43,147.97,148.37,38419.0,133.8355,134.1609,133.7451,134.1067,38419.0
2019-12-03 13:00:00,148.34,148.57,148.27,148.57,19467.0,134.0795,134.2874,134.0163,134.2874,19467.0
2019-12-03 13:30:00,148.55,148.83,148.53,148.71,23811.0,134.2694,134.5224,134.2513,134.414,23811.0
2019-12-03 14:00:00,148.71,148.97,148.66,148.92,47459.0,134.414,134.649,134.3688,134.6038,47459.0
2019-12-03 14:30:00,148.85,149.12,148.83,149.08,31971.0,134.5405,134.7846,134.5224,134.7484,31971.0
2019-12-03 15:00:00,149.08,149.46,148.96,149.43,37620.0,134.7484,135.0919,134.6399,135.0648,37620.0
2019-12-03 15:30:00,149.41,149.54,149.06,149.35,143501.0,135.0467,135.1642,134.7303,134.9924,143501.0
2019-12-04 09:30:00,149.42,151.39,149.01,151.07,274559.0,135.0557,136.8363,134.6851,136.5471,274559.0
2019-12-04 10:00:00,151.25,151.44,150.14,150.31,60618.0,136.7098,136.8815,135.7065,135.8602,60618.0
2019-12-04 10:30:00,150.32,151.18,150.27,150.67,53477.0,135.8692,136.6465,135.824,136.1855,53477.0
2019-12-04 11:00:00,150.71,150.82,150.6,150.76,51204.0,136.2217,136.3211,136.1223,136.2669,51204.0
2019-12-04 11:30:00,150.76,150.91,150.67,150.76,30842.0,136.2669,136.4025,136.1855,136.2669,30842.0
2019-12-04 12:00:00,150.72,150.85,150.59,150.75,51889.0,136.2307,136.3482,136.1132,136.2579,51889.0
2019-12-04 12:30:00,150.76,151.32,150.76,151.3,26075.0,136.2669,136.7731,136.2669,136.755,26075.0
2019-12-04 13:00:00,151.28,151.3,151.02,151.2,28934.0,136.7369,136.755,136.5019,136.6646,28934.0
2019-12-04 13:30:00,151.21,151.25,151.1,151.24,19582.0,136.6736,136.7098,136.5742,136.7008,19582.0
2019-12-04 14:00:00,151.25,151.52,151.13,151.25,88353.0,136.7098,136.9538,136.6013,136.7098,88353.0
2019-12-04 14:30:00,151.25,151.4,151.19,151.34,32023.0,136.7098,136.8454,136.6556,136.7911,32023.0
2019-12-04 15:00:00,151.31,151.48,150.93,150.94,78142.0,136.764,136.9177,136.4206,136.4296,78142.0
2019-12-04 15:30:00,150.94,151.34,150.87,151.08,149566.0,136.4296,136.7911,136.3663,136.5561,149566.0
2019-12-05 09:30:00,150.93,151.16,150.0,150.16,111361.0,136.4206,136.6284,135.58,135.7246,111361.0
2019-12-05 10:00:00,150.12,150.5,149.61,149.76,74244.0,135.6884,136.0319,135.2275,135.363,74244.0
2019-12-05 10:30:00,149.75,149.83,149.57,149.8,51196.0,135.354,135.4263,135.1913,135.3992,51196.0
2019-12-05 11:00:00,149.75,149.9,149.65,149.83,46299.0,135.354,135.4896,135.2636,135.4263,46299.0
2019-12-05 11:30:00,149.83,149.85,149.42,149.66,33353.0,135.4263,135.4444,135.0557,135.2726,33353.0
2019-12-05 12:00:00,149.62,149.81,149.62,149.72,84210.0,135.2365,135.4082,135.2365,135.3269,84210.0
2019-12-05 12:30:00,149.73,149.86,149.56,149.77,40505.0,135.3359,135.4534,135.1823,135.3721,40505.0
2019-12-05 13:00:00,149.75,149.83,149.71,149.8,22217.0,135.354,135.4263,135.3178,135.3992,22217.0
2019-12-05 13:30:00,149.79,150.04,149.72,149.99,45968.0,135.3901,135.6161,135.3269,135.5709,45968.0
2019-12-05 14:00:00,149.99,150.28,149.95,150.28,67799.0,135.5709,135.833,135.5348,135.833,67799.0
2019-12-05 14:30:00,150.27,150.32,149.94,150.09,35954.0,135.824,135.8692,135.5257,135.6613,35954.0
2019-12-05 15:00:00,150.03,150.3,149.99,150.3,26462.0,135.6071,135.8511,135.5709,135.8511,26462.0
2019-12-05 15:30:00,150.31,150.33,150.11,150.3,138893.0,135.8602,135.8782,135.6794,135.8511,138893.0
2019-12-06 09:30:00,151.45,151.68,150.29,151.07,86094.0,136.8906,137.0985,135.8421,136.5471,86094.0
2019-12-06 10:00:00,151.27,151.59,150.82,151.46,81501.0,136.7279,137.0171,136.3211,136.8996,81501.0
2019-12-06 10:30:00,151.46,151.97,151.36,151.97,52780.0,136.8996,137.3606,136.8092,137.3606,52780.0
2019-12-06 11:00:00,152.0,152.25,151.92,152.19,43925.0,137.3877,137.6137,137.3154,137.5594,43925.0
2019-12-06 11:30:00,152.24,152.27,151.97,152.02,46024.0,137.6046,137.6317,137.3606,137.4058,46024.0
2019-12-06 12:00:00,152.02,152.23,151.94,152.21,61395.0,137.4058,137.5956,137.3335,137.5775,61395.0
2019-12-06 12:30:00,152.19,152.35,152.13,152.24,27029.0,137.5594,137.704,137.5052,137.6046,27029.0
2019-12-06 13:00:00,152.27,152.36,152.19,152.24,36194.0,137.6317,137.7131,137.5594,137.6046,36194.0
2019-12-06 13:30:00,152.24,152.36,152.23,152.26,31026.0,137.6046,137.7131,137.5956,137.6227,31026.0
2019-12-06 14:00:00,152.24,152.36,152.1,152.28,30897.0,137.6046,137.7131,137.4781,137.6408,30897.0
2019-12-06 14:30:00,152.29,152.4,152.24,152.29,28856.0,137.6498,137.7492,137.6046,137.6498,28856.0
2019-12-06 15:00:00,152.27,152.34,152.17,152.33,52709.0,137.6317,137.695,137.5413,137.686,52709.0
2019-12-06 15:30:00,152.31,152.5,152.13,152.22,145152.0,137.6679,137.8396,137.5052,137.5865,145152.0
2019-12-09 09:30:00,152.26,152.8,151.66,152.8,55498.0,137.6227,138.1108,137.0804,138.1108,55498.0
2019-12-09 10:00:00,152.78,152.93,152.45,152.5,48609.0,138.0927,138.2283,137.7944,137.8396,48609.0
2019-12-09 10:30:00,152.5,152.8,152.5,152.75,48390.0,137.8396,138.1108,137.8396,138.0656,48390.0
2019-12-09 11:00:00,152.75,153.18,152.71,153.04,59351.0,138.0656,138.4543,138.0294,138.3277,59351.0
2019-12-09 11:30:00,153.03,153.23,152.96,153.0,48603.0,138.3187,138.4994,138.2554,138.2916,48603.0
2019-12-09 12:00:00,153.02,153.08,152.91,152.99,54905.0,138.3096,138.3639,138.2102,138.2825,54905.0
2019-12-09 12:30:00,152.99,153.06,152.89,153.0,46150.0,138.2825,138.3458,138.1921,138.2916,46150.0
2019-12-09 13:00:00,153.0,153.02,152.68,152.94,51291.0,138.2916,138.3096,138.0023,138.2373,51291.0
2019-12-09 13:30:00,152.93,153.04,152.9,152.98,32356.0,138.2283,138.3277,138.2012,138.2735,32356.0
2019-12-09 14:00:00,153.01,153.12,152.88,153.07,46480.0,138.3006,138.4,138.1831,138.3548,46480.0
2019-12-09 14:30:00,153.08,153.53,153.02,153.44,95849.0,138.3639,138.7706,138.3096,138.6893,95849.0
2019-12-09 15:00:00,153.44,153.45,153.16,153.28,31897.0,138.6893,138.6983,138.4362,138.5446,31897.0
2019-12-09 15:30:00,153.26,153.3,152.94,153.02,220640.0,138.5266,138.5627,138.2373,138.3096,220640.0
2019-12-10 09:30:00,152.98,153.01,152.4,152.75,55152.0,138.2735,138.3006,137.7492,138.0656,55152.0
2019-12-10 10:00:00,152.87,152.92,152.41,152.92,58541.0,138.1741,138.2192,137.7583,138.2192,58541.0
2019-12-10 10:30:00,152.83,153.0,152.54,152.77,27373.0,138.1379,138.2916,137.8758,138.0837,27373.0
2019-12-10 11:00:00,152.74,152.86,152.55,152.64,17741.0,138.0566,138.165,137.8848,137.9662,17741.0
2019-12-10 11:30:00,152.64,152.74,152.52,152.74,17786.0,137.9662,138.0566,137.8577,138.0566,17786.0
2019-12-10 12:00:00,152.72,152.82,152.63,152.65,25183.0,138.0385,138.1289,137.9571,137.9752,25183.0
2019-12-10 12:30:00,152.64,152.79,152.52,152.76,24558.0,137.9662,138.1017,137.8577,138.0746,24558.0
2019-12-10 13:00:00,152.78,152.98,152.78,152.97,16621.0,138.0927,138.2735,138.0927,138.2644,16621.0
2019-12-10 13:30:00,152.98,153.14,152.94,153.09,30660.0,138.2735,138.4181,138.2373,138.3729,30660.0
2019-12-10 14:00:00,153.08,153.28,152.85,152.85,109060.0,138.3639,138.5446,138.156,138.156,109060.0
2019-12-10 14:30:00,152.84,153.27,152.84,153.23,38234.0,138.1469,138.5356,138.1469,138.4994,38234.0
2019-12-10 15:00:00,153.24,153.25,152.94,152.98,80490.0,138.5085,138.5175,138.2373,138.2735,80490.0
2019-12-10 15:30:00,152.99,153.05,152.73,152.99,175468.0,138.2825,138.3368,138.0475,138.2825,175468.0
2019-12-11 09:30:00,152.31,153.09,152.3,153.02,58888.0,137.6679,138.3729,137.6589,138.3096,58888.0
2019-12-11 10:00:00,153.03,153.03,152.42,152.49,49712.0,138.3187,138.3187,137.7673,137.8306,49712.0
2019-12-11 10:30:00,152.51,152.59,151.91,152.08,29237.0,137.8487,137.921,137.3063,137.46,29237.0
2019-12-11 11:00:00,152.09,152.12,151.93,152.01,30903.0,137.469,137.4962,137.3244,137.3967,30903.0
2019-12-11 11:30:00,152.02,152.08,151.82,151.84,28559.0,137.4058,137.46,137.225,137.2431,28559.0
2019-12-11 12:00:00,151.84,151.99,151.7,151.81,40872.0,137.2431,137.3787,137.1165,137.216,40872.0
2019-12-11 12:30:00,151.8,151.97,151.72,151.87,32287.0,137.2069,137.3606,137.1346,137.2702,32287.0
2019-12-11 13:00:00,151.88,151.97,151.68,151.83,23520.0,137.2792,137.3606,137.0985,137.234,23520.0
2019-12-11 13:30:00,151.85,152.09,151.67,152.05,54881.0,137.2521,137.469,137.0894,137.4329,54881.0
2019-12-11 14:00:00,152.14,152.32,151.96,152.06,30912.0,137.5142,137.6769,137.3515,137.4419,30912.0
2019-12-11 14:30:00,152.06,152.35,151.89,152.27,48360.0,137.4419,137.704,137.2883,137.6317,48360.0
2019-12-11 15:00:00,152.3,152.3,151.84,151.86,60370.0,137.6589,137.6589,137.2431,137.2612,60370.0
2019-12-11 15:30:00,151.86,152.19,151.81,151.97,129136.0,137.2612,137.5594,137.216,137.3606,129136.0
2019-12-12 09:30:00,151.83,153.09,151.23,152.96,38624.0,137.234,138.3729,136.6917,138.2554,38624.0
2019-12-12 10:00:00,153.09,153.68,153.0,153.47,36790.0,138.3729,138.9062,138.2916,138.7164,36790.0
2019-12-12 10:30:00,153.53,153.67,153.01,153.64,58049.0,138.7706,138.8971,138.3006,138.87,58049.0
2019-12-12 11:00:00,153.65,153.75,153.41,153.64,64200.0,138.8791,138.9695,138.6621,138.87,64200.0
2019-12-12 11:30:00,153.64,153.74,153.04,153.29,61801.0,138.87,138.9604,138.3277,138.5537,61801.0
2019-12-12 12:00:00,153.26,153.44,152.87,152.94,65018.0,138.5266,138.6893,138.1741,138.2373,65018.0
2019-12-12 12:30:00,152.97,153.39,152.94,153.27,22089.0,138.2644,138.6441,138.2373,138.5356,22089.0
2019-12-12 13:00:00,153.19,153.63,153.18,153.49,29121.0,138.4633,138.861,138.4543,138.7345,29121.0
2019-12-12 13:30:00,153.49,153.51,153.3,153.46,42852.0,138.7345,138.7525,138.5627,138.7073,42852.0
2019-12-12 14:00:00,153.46,153.46,153.24,153.4,53854.0,138.7073,138.7073,138.5085,138.6531,53854.0
2019-12-12 14:30:00,153.38,153.97,153.34,153.68,47580.0,138.635,139.1683,138.5989,138.9062,47580.0
2019-12-12 15:00:00,153.69,153.76,153.43,153.69,38417.0,138.9152,138.9785,138.6802,138.9152,38417.0
2019-12-12 15:30:00,153.66,153.94,153.47,153.69,108862.0,138.8881,139.1412,138.7164,138.9152,108862.0
2019-12-13 09:30:00,153.23,154.21,153.07,153.94,43442.0,138.4994,139.3852,138.3548,139.1412,43442.0
2019-12-13 10:00:00,153.93,154.4,153.81,153.94,27227.0,139.1322,139.557,139.0237,139.1412,27227.0
2019-12-13 10:30:00,153.94,154.1,153.62,153.63,33855.0,139.1412,139.2858,138.852,138.861,33855.0
2019-12-13 11:00:00,153.6,153.88,153.43,153.43,38616.0,138.8339,139.087,138.6802,138.6802,38616.0
2019-12-13 11:30:00,153.38,153.95,153.36,153.84,24899.0,138.635,139.1502,138.6169,139.0508,24899.0
2019-12-13 12:00:00,153.84,154.13,153.83,154.03,22196.0,139.0508,139.3129,139.0418,139.2225,22196.0
2019-12-13 12:30:00,154.03,154.22,153.94,154.22,18329.0,139.2225,139.3943,139.1412,139.3943,18329.0
2019-12-13 13:00:00,154.24,154.33,154.17,154.18,18837.0,139.4124,139.4937,139.3491,139.3581,18837.0
2019-12-13 13:30:00,154.21,154.53,154.16,154.5,22084.0,139.3852,139.6745,139.34,139.6474,22084.0
2019-12-13 14:00:00,154.53,154.73,154.38,154.4,23689.0,139.6745,139.8552,139.5389,139.557,23689.0
2019-12-13 14:30:00,154.41,154.55,154.26,154.37,38824.0,139.566,139.6926,139.4304,139.5299,38824.0
2019-12-13 15:00:00,154.42,154.57,154.32,154.36,45571.0,139.575,139.7106,139.4847,139.5208,45571.0
2019-12-13 15:30:00,154.34,154.92,154.29,154.65,252688.0,139.5027,140.027,139.4575,139.7829,252688.0
2019-12-16 09:30:00,155.24,155.47,154.97,155.15,84321.0,140.3162,140.5241,140.0722,140.2349,84321.0
2019-12-16 10:00:00,155.14,155.44,155.14,155.38,49629.0,140.2258,140.497,140.2258,140.4428,49629.0
2019-12-16 10:30:00,155.37,155.72,155.36,155.62,34816.0,140.4337,140.7501,140.4247,140.6597,34816.0
2019-12-16 11:00:00,155.64,155.81,155.42,155.56,69798.0,140.6778,140.8314,140.4789,140.6055,69798.0
2019-12-16 11:30:00,155.58,155.84,155.5,155.83,27892.0,140.6235,140.8585,140.5512,140.8495,27892.0
2019-12-16 12:00:00,155.84,155.84,155.65,155.68,31940.0,140.8585,140.8585,140.6868,140.7139,31940.0
2019-12-16 12:30:00,155.71,155.78,155.51,155.53,37850.0,140.741,140.8043,140.5603,140.5783,37850.0
2019-12-16 13:00:00,155.53,155.81,155.53,155.79,28887.0,140.5783,140.8314,140.5783,140.8133,28887.0
2019-12-16 13:30:00,155.79,155.83,155.7,155.75,37299.0,140.8133,140.8495,140.732,140.7772,37299.0
2019-12-16 14:00:00,155.75,155.81,155.53,155.69,45064.0,140.7772,140.8314,140.5783,140.723,45064.0
2019-12-16 14:30:00,155.7,155.71,155.54,155.66,43518.0,140.732,140.741,140.5874,140.6958,43518.0
2019-12-16 15:00:00,155.66,155.77,155.57,155.63,66943.0,140.6958,140.7953,140.6145,140.6687,66943.0
2019-12-16 15:30:00,155.62,155.71,155.39,155.53,152730.0,140.6597,140.741,140.4518,140.5783,152730.0
2019-12-17 09:30:00,155.39,156.0,155.3,155.78,61951.0,140.4518,141.0032,140.3705,140.8043,61951.0
2019-12-17 10:00:00,155.79,156.43,155.78,156.11,49366.0,140.8133,141.3918,140.8043,141.1026,49366.0
2019-12-17 10:30:00,156.11,156.32,156.02,156.13,189860.0,141.1026,141.2924,141.0212,141.1207,189860.0
2019-12-17 11:00:00,156.16,156.32,156.02,156.12,515649.0,141.1478,141.2924,141.0212,141.1116,515649.0
2019-12-17 11:30:00,156.15,156.35,156.07,156.33,30534.0,141.1387,141.3195,141.0664,141.3014,30534.0
2019-12-17 12:00:00,156.27,156.35,156.14,156.16,25451.0,141.2472,141.3195,141.1297,141.1478,25451.0
2019-12-17 12:30:00,156.16,156.29,156.11,156.19,27613.0,141.1478,141.2653,141.1026,141.1749,27613.0
2019-12-17 13:00:00,156.18,156.21,156.06,156.13,27664.0,141.1659,141.193,141.0574,141.1207,27664.0
2019-12-17 13:30:00,156.11,156.29,156.05,156.22,34535.0,141.1026,141.2653,141.0484,141.202,34535.0
2019-12-17 14:00:00,156.25,156.34,156.15,156.21,32091.0,141.2291,141.3105,141.1387,141.193,32091.0
2019-12-17 14:30:00,156.23,156.48,156.17,156.47,22324.0,141.211,141.437,141.1568,141.428,22324.0
2019-12-17 15:00:00,156.43,156.44,156.25,156.4,25900.0,141.3918,141.4009,141.2291,141.3647,25900.0
2019-12-17 15:30:00,156.4,156.4,156.13,156.16,130325.0,141.3647,141.3647,141.1207,141.1478,130325.0
2019-12-18 09:30:00,156.0,156.37,155.05,155.16,182686.0,141.0032,141.3376,140.1445,140.2439,182686.0
2019-12-18 10:00:00,155.12,155.34,154.74,154.79,84702.0,140.2078,140.4066,139.8643,139.9095,84702.0
2019-12-18 10:30:00,154.8,155.19,154.61,155.05,85006.0,139.9185,140.271,139.7468,140.1445,85006.0
2019-12-18 11:00:00,155.01,155.21,154.89,154.89,102275.0,140.1083,140.2891,139.9999,139.9999,102275.0
2019-12-18 11:30:00,154.91,154.94,154.21,154.21,61923.0,140.0179,140.0451,139.3852,139.3852,61923.0
2019-12-18 12:00:00,154.17,154.36,153.77,153.97,57387.0,139.3491,139.5208,138.9875,139.1683,57387.0
2019-12-18 12:30:00,154.0,154.02,153.68,153.75,97727.0,139.1954,139.2135,138.9062,138.9695,97727.0
2019-12-18 13:00:00,153.75,154.03,153.74,153.9,59372.0,138.9695,139.2225,138.9604,139.105,59372.0
2019-12-18 13:30:00,153.86,154.35,153.84,154.35,35035.0,139.0689,139.5118,139.0508,139.5118,35035.0
2019-12-18 14:00:00,154.37,154.5,154.17,154.42,36828.0,139.5299,139.6474,139.3491,139.575,36828.0
2019-12-18 14:30:00,154.42,154.46,154.22,154.4,105485.0,139.575,139.6112,139.3943,139.557,105485.0
2019-12-18 15:00:00,154.42,154.66,154.29,154.42,110784.0,139.575,139.792,139.4575,139.575,110784.0
2019-12-18 15:30:00,154.44,154.77,154.31,154.6,201357.0,139.5931,139.8914,139.4756,139.7377,201357.0
2019-12-19 09:30:00,153.69,153.95,153.08,153.77,96420.0,139.5896,139.8257,139.0355,139.6622,96420.0
2019-12-19 10:00:00,153.77,154.06,153.68,154.04,123732.0,139.6622,139.9256,139.5805,139.9075,123732.0
2019-12-19 10:30:00,153.99,154.17,153.83,154.16,54098.0,139.862,140.0255,139.7167,140.0165,54098.0
2019-12-19 11:00:00,154.14,154.15,153.76,153.89,60636.0,139.9983,140.0074,139.6531,139.7712,60636.0
2019-12-19 11:30:00,153.87,154.04,153.85,153.94,37662.0,139.7531,139.9075,139.7349,139.8166,37662.0
2019-12-19 12:00:00,153.94,154.39,153.9,154.39,34858.0,139.8166,140.2253,139.7803,140.2253,34858.0
2019-12-19 12:30:00,154.42,154.5,153.97,153.97,19864.0,140.2526,140.3253,139.8439,139.8439,19864.0
2019-12-19 13:00:00,153.95,154.05,153.77,154.0,49048.0,139.8257,139.9165,139.6622,139.8711,49048.0
2019-12-19 13:30:00,154.01,154.05,153.87,154.0,37859.0,139.8802,139.9165,139.7531,139.8711,37859.0
2019-12-19 14:00:00,154.05,154.55,154.05,154.49,46635.0,139.9165,140.3707,139.9165,140.3162,46635.0
2019-12-19 14:30:00,154.44,154.54,154.23,154.54,44394.0,140.2708,140.3616,140.08,140.3616,44394.0
2019-12-19 15:00:00,154.5,154.53,154.36,154.45,64782.0,140.3253,140.3525,140.1981,140.2798,64782.0
2019-12-19 15:30:00,154.45,154.55,154.21,154.5,191737.0,140.2798,140.3707,140.0619,140.3253,191737.0
2019-12-20 09:30:00,155.68,156.98,154.91,155.55,537906.0,141.397,142.5777,140.6976,141.2789,537906.0
2019-12-20 10:00:00,155.62,155.88,155.11,155.39,53021.0,141.3425,141.5786,140.8793,141.1336,53021.0
2019-12-20 10:30:00,155.43,155.48,154.94,154.99,39616.0,141.1699,141.2153,140.7249,140.7703,39616.0
2019-12-20 11:00:00,154.98,155.36,154.88,155.22,24013.0,140.7612,141.1064,140.6704,140.9792,24013.0
2019-12-20 11:30:00,155.21,155.34,155.11,155.12,21265.0,140.9701,141.0882,140.8793,140.8884,21265.0
2019-12-20 12:00:00,155.1,155.11,154.89,154.91,17629.0,140.8702,140.8793,140.6795,140.6976,17629.0
2019-12-20 12:30:00,154.91,155.21,154.81,155.18,23687.0,140.6976,140.9701,140.6068,140.9429,23687.0
2019-12-20 13:00:00,155.17,155.64,155.17,155.51,28712.0,140.9338,141.3607,140.9338,141.2426,28712.0
2019-12-20 13:30:00,155.48,155.66,155.4,155.49,20867.0,141.2153,141.3788,141.1427,141.2244,20867.0
2019-12-20 14:00:00,155.47,155.54,155.4,155.53,18347.0,141.2063,141.2698,141.1427,141.2608,18347.0
2019-12-20 14:30:00,155.52,155.7,155.43,155.64,24354.0,141.2517,141.4152,141.1699,141.3607,24354.0
2019-12-20 15:00:00,155.64,155.7,155.45,155.47,40691.0,141.3607,141.4152,141.1881,141.2063,40691.0
2019-12-20 15:30:00,155.49,155.69,155.23,155.53,275302.0,141.2244,141.4061,140.9883,141.2608,275302.0
2019-12-23 09:30:00,155.56,155.77,154.81,154.87,75910.0,141.288,141.4787,140.6068,140.6613,75910.0
2019-12-23 10:00:00,154.86,154.87,154.53,154.69,50496.0,140.6522,140.6613,140.3525,140.4978,50496.0
2019-12-23 10:30:00,154.67,154.8,154.26,154.4,58109.0,140.4797,140.5977,140.1073,140.2344,58109.0
2019-12-23 11:00:00,154.39,154.49,153.87,153.95,31565.0,140.2253,140.3162,139.7531,139.8257,31565.0
2019-12-23 11:30:00,154.0,154.03,153.82,153.84,44572.0,139.8711,139.8984,139.7076,139.7258,44572.0
2019-12-23 12:00:00,153.82,153.9,153.36,153.51,71895.0,139.7076,139.7803,139.2898,139.4261,71895.0
2019-12-23 12:30:00,153.51,153.78,153.42,153.53,35014.0,139.4261,139.6713,139.3443,139.4443,35014.0
2019-12-23 13:00:00,153.54,153.88,153.51,153.85,52048.0,139.4533,139.7621,139.4261,139.7349,52048.0
2019-12-23 13:30:00,153.85,154.12,153.77,154.08,64002.0,139.7349,139.9801,139.6622,139.9438,64002.0
2019-12-23 14:00:00,154.09,154.22,154.0,154.07,32525.0,139.9529,140.0709,139.8711,139.9347,32525.0
2019-12-23 14:30:00,154.08,154.23,154.0,154.19,37108.0,139.9438,140.08,139.8711,140.0437,37108.0
2019-12-23 15:00:00,154.19,154.32,154.14,154.28,43447.0,140.0437,140.1618,139.9983,140.1254,43447.0
2019-12-23 15:30:00,154.29,154.33,154.11,154.2,147235.0,140.1345,140.1709,139.971,140.0528,147235.0
2019-12-24 09:30:00,154.18,154.48,153.82,153.9,47913.0,140.0346,140.3071,139.7076,139.7803,47913.0
2019-12-24 10:00:00,153.96,154.04,153.82,154.0,44079.0,139.8348,139.9075,139.7076,139.8711,44079.0
2019-12-24 10:30:00,153.99,154.14,153.91,153.97,54126.0,139.862,139.9983,139.7894,139.8439,54126.0
2019-12-24 11:00:00,153.99,154.07,153.93,153.93,33817.0,139.862,139.9347,139.8076,139.8076,33817.0
2019-12-24 11:30:00,153.94,154.01,153.86,153.9,28488.0,139.8166,139.8802,139.744,139.7803,28488.0
2019-12-24 12:00:00,153.89,154.0,153.89,153.96,30064.0,139.7712,139.8711,139.7712,139.8348,30064.0
2019-12-24 12:30:00,153.95,154.02,153.77,154.01,49497.0,139.8257,139.8893,139.6622,139.8802,49497.0
2019-12-26 09:30:00,154.28,154.5,154.13,154.49,38873.0,140.1254,140.3253,139.9892,140.3162,38873.0
2019-12-26 10:00:00,154.51,154.53,154.42,154.45,18512.0,140.3343,140.3525,140.2526,140.2798,18512.0
2019-12-26 10:30:00,154.5,155.02,154.47,154.89,18865.0,140.3253,140.7975,140.298,140.6795,18865.0
2019-12-26 11:00:00,154.91,155.07,154.85,154.91,33229.0,140.6976,140.843,140.6431,140.6976,33229.0
2019-12-26 11:30:00,154.9,154.94,154.61,154.65,18096.0,140.6886,140.7249,140.4252,140.4615,18096.0
2019-12-26 12:00:00,154.64,154.64,154.35,154.47,26121.0,140.4524,140.4524,140.189,140.298,26121.0
2019-12-26 12:30:00,154.5,154.58,154.39,154.45,14389.0,140.3253,140.3979,140.2253,140.2798,14389.0
2019-12-26 13:00:00,154.47,154.5,154.35,154.41,16016.0,140.298,140.3253,140.189,140.2435,16016.0
2019-12-26 13:30:00,154.42,154.49,154.36,154.39,14766.0,140.2526,140.3162,140.1981,140.2253,14766.0
2019-12-26 14:00:00,154.43,154.63,154.41,154.55,18488.0,140.2617,140.4433,140.2435,140.3707,18488.0
2019-12-26 14:30:00,154.52,154.53,154.38,154.38,14860.0,140.3434,140.3525,140.2163,140.2163,14860.0
2019-12-26 15:00:00,154.39,154.48,154.37,154.4,27940.0,140.2253,140.3071,140.2072,140.2344,27940.0
2019-12-26 15:30:00,154.4,154.79,154.38,154.79,101231.0,140.2344,140.5887,140.2163,140.5887,101231.0
2019-12-27 09:30:00,154.97,155.18,154.83,155.11,30096.0,140.7521,140.9429,140.625,140.8793,30096.0
2019-12-27 10:00:00,155.1,155.31,155.03,155.03,27056.0,140.8702,141.0609,140.8066,140.8066,27056.0
2019-12-27 10:30:00,155.04,155.17,154.84,155.16,18624.0,140.8157,140.9338,140.6341,140.9247,18624.0
2019-12-27 11:00:00,155.19,155.23,155.09,155.14,11013.0,140.952,140.9883,140.8611,140.9065,11013.0
2019-12-27 11:30:00,155.17,155.49,155.15,155.3,21407.0,140.9338,141.2244,140.9156,141.0519,21407.0
2019-12-27 12:00:00,155.25,155.49,155.11,155.46,48516.0,141.0064,141.2244,140.8793,141.1972,48516.0
2019-12-27 12:30:00,155.46,155.65,155.46,155.64,27344.0,141.1972,141.3697,141.1972,141.3607,27344.0
2019-12-27 13:00:00,155.66,155.74,155.58,155.65,17266.0,141.3788,141.4515,141.3062,141.3697,17266.0
2019-12-27 13:30:00,155.67,155.88,155.59,155.66,109713.0,141.3879,141.5786,141.3153,141.3788,109713.0
2019-12-27 14:00:00,155.67,155.81,155.66,155.74,11270.0,141.3879,141.5151,141.3788,141.4515,11270.0
2019-12-27 14:30:00,155.73,155.81,155.68,155.7,14221.0,141.4424,141.5151,141.397,141.4152,14221.0
2019-12-27 15:00:00,155.68,155.72,155.56,155.61,24862.0,141.397,141.4333,141.288,141.3334,24862.0
2019-12-27 15:30:00,155.62,155.93,155.56,155.81,181342.0,141.3425,141.6241,141.288,141.5151,181342.0
2019-12-30 09:30:00,156.0,156.0,155.28,155.45,26370.0,141.6876,141.6876,141.0337,141.1881,26370.0
2019-12-30 10:00:00,155.47,155.58,154.84,154.93,28008.0,141.2063,141.3062,140.6341,140.7158,28008.0
2019-12-30 10:30:00,154.97,155.2,154.92,155.18,16690.0,140.7521,140.961,140.7067,140.9429,16690.0
2019-12-30 11:00:00,155.17,155.28,155.01,155.15,30307.0,140.9338,141.0337,140.7885,140.9156,30307.0
2019-12-30 11:30:00,155.15,155.23,155.03,155.11,49586.0,140.9156,140.9883,140.8066,140.8793,49586.0
2019-12-30 12:00:00,155.07,155.36,155.06,155.33,13497.0,140.843,141.1064,140.8339,141.0791,13497.0
2019-12-30 12:30:00,155.32,155.45,155.3,155.3,12228.0,141.07,141.1881,141.0519,141.0519,12228.0
2019-12-30 13:00:00,155.31,155.31,155.12,155.13,21361.0,141.0609,141.0609,140.8884,140.8975,21361.0
2019-12-30 13:30:00,155.12,155.25,155.01,155.17,10339.0,140.8884,141.0064,140.7885,140.9338,10339.0
2019-12-30 14:00:00,155.14,155.15,155.0,155.14,17877.0,140.9065,140.9156,140.7794,140.9065,17877.0
2019-12-30 14:30:00,155.15,155.35,155.13,155.33,14303.0,140.9156,141.0973,140.8975,141.0791,14303.0
2019-12-30 15:00:00,155.32,155.38,155.23,155.3,24222.0,141.07,141.1245,140.9883,141.0519,24222.0
2019-12-30 15:30:00,155.32,155.38,155.18,155.28,74602.0,141.07,141.1245,140.9429,141.0337,74602.0
2019-12-31 09:30:00,155.13,155.87,155.07,155.68,27912.0,140.8975,141.5696,140.843,141.397,27912.0
2019-12-31 10:00:00,155.68,155.72,155.34,155.34,16040.0,141.397,141.4333,141.0882,141.0882,16040.0
2019-12-31 10:30:00,155.34,155.34,155.0,155.05,24436.0,141.0882,141.0882,140.7794,140.8248,24436.0
2019-12-31 11:00:00,155.03,155.15,154.95,155.0,31268.0,140.8066,140.9156,140.734,140.7794,31268.0
2019-12-31 11:30:00,154.99,155.21,154.93,155.0,27479.0,140.7703,140.9701,140.7158,140.7794,27479.0
2019-12-31 12:00:00,154.97,155.06,154.9,155.02,34083.0,140.7521,140.8339,140.6886,140.7975,34083.0
2019-12-31 12:30:00,155.04,155.2,155.0,155.13,11530.0,140.8157,140.961,140.7794,140.8975,11530.0
2019-12-31 13:00:00,155.13,155.21,155.05,155.06,8846.0,140.8975,140.9701,140.8248,140.8339,8846.0
2019-12-31 13:30:00,155.06,155.15,155.02,155.1,16938.0,140.8339,140.9156,140.7975,140.8702,16938.0
2019-12-31 14:00:00,155.08,155.29,155.0,155.28,26526.0,140.852,141.0428,140.7794,141.0337,26526.0
2019-12-31 14:30:00,155.29,155.3,155.06,155.11,17447.0,141.0428,141.0519,140.8339,140.8793,17447.0
2019-12-31 15:00:00,155.08,155.32,155.01,155.32,24695.0,140.852,141.07,140.7885,141.07,24695.0
2019-12-31 15:30:00,155.33,155.71,155.24,155.59,161264.0,141.0791,141.4242,140.9974,141.3153,161264.0
2020-01-02 09:30:00,155.85,155.86,154.84,155.09,69624.0,141.5514,141.5605,140.6341,140.8611,69624.0
2020-01-02 10:00:00,154.98,155.1,154.46,154.8,82107.0,140.7612,140.8702,140.2889,140.5977,82107.0
2020-01-02 10:30:00,154.8,154.94,154.47,154.67,45486.0,140.5977,140.7249,140.298,140.4797,45486.0
2020-01-02 11:00:00,154.66,154.74,154.54,154.66,23025.0,140.4706,140.5432,140.3616,140.4706,23025.0
2020-01-02 11:30:00,154.72,154.72,154.51,154.66,20473.0,140.5251,140.5251,140.3343,140.4706,20473.0
2020-01-02 12:00:00,154.62,154.76,154.36,154.62,36224.0,140.4342,140.5614,140.1981,140.4342,36224.0
2020-01-02 12:30:00,154.65,154.95,154.6,154.85,15075.0,140.4615,140.734,140.4161,140.6431,15075.0
2020-01-02 13:00:00,154.83,154.88,154.6,154.65,23123.0,140.625,140.6704,140.4161,140.4615,23123.0
2020-01-02 13:30:00,154.72,154.91,154.69,154.86,21112.0,140.5251,140.6976,140.4978,140.6522,21112.0
2020-01-02 14:00:00,154.86,155.18,154.8,155.06,68535.0,140.6522,140.9429,140.5977,140.8339,68535.0
2020-01-02 14:30:00,155.06,155.5,155.03,155.47,46769.0,140.8339,141.2335,140.8066,141.2063,46769.0
2020-01-02 15:00:00,155.48,155.84,155.43,155.6,82240.0,141.2153,141.5423,141.1699,141.3243,82240.0
2020-01-02 15:30:00,155.65,156.0,155.54,156.0,238452.0,141.3697,141.6876,141.2698,141.6876,238452.0
2020-01-03 09:30:00,154.76,155.76,154.13,155.46,45946.0,140.5614,141.4697,139.9892,141.1972,45946.0
2020-01-03 10:00:00,155.42,155.57,155.0,155.53,32243.0,141.1609,141.2971,140.7794,141.2608,32243.0
2020-01-03 10:30:00,155.61,156.0,155.43,155.57,24405.0,141.3334,141.6876,141.1699,141.2971,24405.0
2020-01-03 11:00:00,155.62,155.68,155.41,155.63,18272.0,141.3425,141.397,141.1518,141.3516,18272.0
2020-01-03 11:30:00,155.67,156.0,155.6,155.91,49149.0,141.3879,141.6876,141.3243,141.6059,49149.0
2020-01-03 12:00:00,155.89,155.98,155.7,155.76,31735.0,141.5877,141.6695,141.4152,141.4697,31735.0
2020-01-03 12:30:00,155.74,155.86,155.65,155.78,21178.0,141.4515,141.5605,141.3697,141.4878,21178.0
2020-01-03 13:00:00,155.75,155.89,155.67,155.83,18626.0,141.4606,141.5877,141.3879,141.5332,18626.0
2020-01-03 13:30:00,155.84,155.85,155.14,155.49,49441.0,141.5423,141.5514,140.9065,141.2244,49441.0
2020-01-03 14:00:00,155.51,155.78,155.38,155.63,32310.0,141.2426,141.4878,141.1245,141.3516,32310.0
2020-01-03 14:30:00,155.59,155.94,155.51,155.87,26121.0,141.3153,141.6331,141.2426,141.5696,26121.0
2020-01-03 15:00:00,155.87,155.95,155.56,155.68,29126.0,141.5696,141.6422,141.288,141.397,29126.0
2020-01-03 15:30:00,155.7,156.0,155.57,155.72,120111.0,141.4152,141.6876,141.2971,141.4333,120111.0
2020-01-06 09:30:00,155.33,155.79,155.01,155.66,40935.0,141.0791,141.4969,140.7885,141.3788,40935.0
2020-01-06 10:00:00,155.79,156.28,155.59,156.12,59004.0,141.4969,141.9419,141.3153,141.7966,59004.0
2020-01-06 10:30:00,156.09,156.28,155.57,155.59,126724.0,141.7694,141.9419,141.2971,141.3153,126724.0
2020-01-06 11:00:00,155.61,155.96,155.53,155.65,37292.0,141.3334,141.6513,141.2608,141.3697,37292.0
2020-01-06 11:30:00,155.68,155.92,155.68,155.78,24527.0,141.397,141.615,141.397,141.4878,24527.0
2020-01-06 12:00:00,155.76,156.07,155.74,156.07,19712.0,141.4697,141.7512,141.4515,141.7512,19712.0
2020-01-06 12:30:00,156.12,156.47,156.12,156.33,27385.0,141.7966,142.1145,141.7966,141.9874,27385.0
2020-01-06 13:00:00,156.34,156.64,156.26,156.62,31654.0,141.9964,142.2689,141.9238,142.2508,31654.0
2020-01-06 13:30:00,156.63,156.78,156.46,156.59,58055.0,142.2598,142.3961,142.1054,142.2235,58055.0
2020-01-06 14:00:00,156.6,156.89,156.56,156.73,54579.0,142.2326,142.496,142.1963,142.3507,54579.0
2020-01-06 14:30:00,156.75,156.8,156.66,156.75,50100.0,142.3688,142.4142,142.2871,142.3688,50100.0
2020-01-06 15:00:00,156.76,156.84,156.63,156.63,48417.0,142.3779,142.4506,142.2598,142.2598,48417.0
2020-01-06 15:30:00,156.66,157.09,156.57,157.03,129357.0,142.2871,142.6776,142.2053,142.6231,129357.0
2020-01-07 09:30:00,154.12,155.36,154.12,154.35,88816.0,139.9801,141.1064,139.9801,140.189,88816.0
2020-01-07 10:00:00,154.35,154.67,154.16,154.65,58834.0,140.189,140.4797,140.0165,140.4615,58834.0
2020-01-07 10:30:00,154.65,154.69,154.27,154.48,40741.0,140.4615,140.4978,140.1164,140.3071,40741.0
2020-01-07 11:00:00,154.47,154.88,154.44,154.62,34830.0,140.298,140.6704,140.2708,140.4342,34830.0
2020-01-07 11:30:00,154.63,154.72,154.41,154.48,53036.0,140.4433,140.5251,140.2435,140.3071,53036.0
2020-01-07 12:00:00,154.48,154.5,154.28,154.41,36130.0,140.3071,140.3253,140.1254,140.2435,36130.0
2020-01-07 12:30:00,154.42,154.46,154.01,154.04,29227.0,140.2526,140.2889,139.8802,139.9075,29227.0
2020-01-07 13:00:00,154.02,154.05,153.82,153.83,30242.0,139.8893,139.9165,139.7076,139.7167,30242.0
2020-01-07 13:30:00,153.8,154.02,153.77,153.99,45165.0,139.6895,139.8893,139.6622,139.862,45165.0
2020-01-07 14:00:00,153.97,154.05,153.84,153.84,38224.0,139.8439,139.9165,139.7258,139.7258,38224.0
2020-01-07 14:30:00,153.84,153.98,153.64,153.9,58490.0,139.7258,139.853,139.5442,139.7803,58490.0
2020-01-07 15:00:00,153.91,154.27,153.89,154.2,119299.0,139.7894,140.1164,139.7712,140.0528,119299.0
2020-01-07 15:30:00,154.21,154.37,153.88,153.91,272506.0,140.0619,140.2072,139.7621,139.7894,272506.0
2020-01-08 09:30:00,153.7,154.24,153.7,153.95,86252.0,139.5987,140.0891,139.5987,139.8257,86252.0
2020-01-08 10:00:00,153.99,154.02,153.6,153.68,73709.0,139.862,139.8893,139.5078,139.5805,73709.0
2020-01-08 10:30:00,153.69,154.18,153.58,154.02,58473.0,139.5896,140.0346,139.4897,139.8893,58473.0
2020-01-08 11:00:00,154.05,154.36,153.91,154.17,72982.0,139.9165,140.1981,139.7894,140.0255,72982.0
2020-01-08 11:30:00,154.2,154.8,153.93,154.52,76419.0,140.0528,140.5977,139.8076,140.3434,76419.0
2020-01-08 12:00:00,154.54,154.57,154.14,154.21,106236.0,140.3616,140.3888,139.9983,140.0619,106236.0
2020-01-08 12:30:00,154.23,154.55,154.18,154.34,68552.0,140.08,140.3707,140.0346,140.1799,68552.0
2020-01-08 13:00:00,154.33,154.39,153.82,153.89,192272.0,140.1709,140.2253,139.7076,139.7712,192272.0
2020-01-08 13:30:00,153.89,154.15,153.69,153.73,61138.0,139.7712,140.0074,139.5896,139.6259,61138.0
2020-01-08 14:00:00,153.77,153.84,153.56,153.63,53085.0,139.6622,139.7258,139.4715,139.5351,53085.0
2020-01-08 14:30:00,153.63,153.64,153.37,153.62,119741.0,139.5351,139.5442,139.2989,139.526,119741.0
2020-01-08 15:00:00,153.59,153.74,153.47,153.47,78920.0,139.4987,139.635,139.3898,139.3898,78920.0
2020-01-08 15:30:00,153.47,153.57,152.67,152.84,275329.0,139.3898,139.4806,138.6632,138.8176,275329.0
2020-01-09 09:30:00,153.51,153.89,152.5,152.92,112371.0,139.4261,139.7712,138.5087,138.8902,112371.0
2020-01-09 10:00:00,152.94,153.3,152.69,153.14,148171.0,138.9084,139.2354,138.6813,139.09,148171.0
2020-01-09 10:30:00,153.17,153.36,153.0,153.21,92690.0,139.1173,139.2898,138.9629,139.1536,92690.0
2020-01-09 11:00:00,153.23,153.25,152.92,152.99,77629.0,139.1718,139.1899,138.8902,138.9538,77629.0
2020-01-09 11:30:00,152.98,153.4,152.93,153.29,92702.0,138.9447,139.3262,138.8993,139.2263,92702.0
2020-01-09 12:00:00,153.3,153.77,153.28,153.68,56176.0,139.2354,139.6622,139.2172,139.5805,56176.0
2020-01-09 12:30:00,153.64,153.73,153.6,153.68,45289.0,139.5442,139.6259,139.5078,139.5805,45289.0
2020-01-09 13:00:00,153.68,153.77,153.41,153.48,65988.0,139.5805,139.6622,139.3353,139.3988,65988.0
2020-01-09 13:30:00,153.49,153.57,153.37,153.42,31247.0,139.4079,139.4806,139.2989,139.3443,31247.0
2020-01-09 14:00:00,153.43,153.57,153.43,153.54,53741.0,139.3534,139.4806,139.3534,139.4533,53741.0
2020-01-09 14:30:00,153.52,153.86,153.52,153.69,41725.0,139.4352,139.744,139.4352,139.5896,41725.0
2020-01-09 15:00:00,153.71,154.05,153.68,154.03,117832.0,139.6077,139.9165,139.5805,139.8984,117832.0
2020-01-09 15:30:00,154.03,154.05,153.85,153.9,205059.0,139.8984,139.9165,139.7349,139.7803,205059.0
2020-01-10 09:30:00,153.56,154.45,153.47,153.97,70772.0,139.4715,140.2798,139.3898,139.8439,70772.0
2020-01-10 10:00:00,153.95,153.98,153.19,153.2,46835.0,139.8257,139.853,139.1354,139.1445,46835.0
2020-01-10 10:30:00,153.18,153.24,152.89,153.05,46657.0,139.1264,139.1809,138.863,139.0083,46657.0
2020-01-10 11:00:00,153.01,153.12,152.65,152.65,103321.0,138.972,139.0719,138.645,138.645,103321.0
2020-01-10 11:30:00,152.64,152.68,152.41,152.42,39098.0,138.6359,138.6722,138.427,138.4361,39098.0
2020-01-10 12:00:00,152.41,152.46,152.12,152.24,81443.0,138.427,138.4724,138.1636,138.2726,81443.0
2020-01-10 12:30:00,152.26,152.57,152.15,152.43,47050.0,138.2908,138.5723,138.1909,138.4452,47050.0
2020-01-10 13:00:00,152.4,152.45,151.96,152.02,83857.0,138.4179,138.4633,138.0183,138.0728,83857.0
2020-01-10 13:30:00,152.01,152.09,151.9,151.97,37145.0,138.0637,138.1364,137.9638,138.0274,37145.0
2020-01-10 14:00:00,151.96,152.03,151.8,151.84,50925.0,138.0183,138.0819,137.873,137.9093,50925.0
2020-01-10 14:30:00,151.83,151.84,150.8,150.82,168356.0,137.9002,137.9093,136.9647,136.9829,168356.0
2020-01-10 15:00:00,150.86,150.86,150.14,150.17,240122.0,137.0192,137.0192,136.3653,136.3925,240122.0
2020-01-10 15:30:00,150.17,151.11,150.11,150.95,359887.0,136.3925,137.2463,136.338,137.101,359887.0
2020-01-13 09:30:00,150.78,151.22,150.64,150.89,76773.0,136.9466,137.3462,136.8194,137.0465,76773.0
2020-01-13 10:00:00,150.9,150.94,150.14,150.22,60539.0,137.0555,137.0919,136.3653,136.4379,60539.0
2020-01-13 10:30:00,150.23,150.45,150.09,150.29,75840.0,136.447,136.6468,136.3199,136.5015,75840.0
2020-01-13 11:00:00,150.28,150.36,149.72,149.79,90286.0,136.4924,136.5651,135.9838,136.0474,90286.0
2020-01-13 11:30:00,149.82,150.5,149.53,150.47,102093.0,136.0746,136.6922,135.8112,136.665,102093.0
2020-01-13 12:00:00,150.51,151.04,150.39,150.9,52818.0,136.7013,137.1827,136.5923,137.0555,52818.0
2020-01-13 12:30:00,150.85,150.99,150.83,150.93,34702.0,137.0101,137.1373,136.992,137.0828,34702.0
2020-01-13 13:00:00,150.94,150.96,150.47,150.49,80093.0,137.0919,137.11,136.665,136.6832,80093.0
2020-01-13 13:30:00,150.48,150.6,150.25,150.37,47890.0,136.6741,136.7831,136.4652,136.5742,47890.0
2020-01-13 14:00:00,150.38,150.46,150.28,150.37,30091.0,136.5833,136.6559,136.4924,136.5742,30091.0
2020-01-13 14:30:00,150.42,150.53,150.39,150.46,51581.0,136.6196,136.7195,136.5923,136.6559,51581.0
2020-01-13 15:00:00,150.47,150.71,150.43,150.5,71846.0,136.665,136.883,136.6287,136.6922,71846.0
2020-01-13 15:30:00,150.5,150.97,150.48,150.86,196462.0,136.6922,137.1191,136.6741,137.0192,196462.0
2020-01-14 09:30:00,150.38,150.93,150.28,150.71,38183.0,136.5833,137.0828,136.4924,136.883,38183.0
2020-01-14 10:00:00,150.72,150.82,150.46,150.82,32076.0,136.8921,136.9829,136.6559,136.9829,32076.0
2020-01-14 10:30:00,150.79,151.6,150.74,151.34,45873.0,136.9556,137.6913,136.9102,137.4552,45873.0
2020-01-14 11:00:00,151.35,151.57,151.18,151.56,31219.0,137.4643,137.6641,137.3099,137.655,31219.0
2020-01-14 11:30:00,151.58,151.79,151.56,151.75,31233.0,137.6732,137.8639,137.655,137.8276,31233.0
2020-01-14 12:00:00,151.78,151.81,151.49,151.62,30693.0,137.8548,137.8821,137.5914,137.7095,30693.0
2020-01-14 12:30:00,151.59,151.71,151.48,151.52,14952.0,137.6822,137.7912,137.5823,137.6187,14952.0
2020-01-14 13:00:00,151.47,151.53,151.44,151.44,99296.0,137.5732,137.6277,137.546,137.546,99296.0
2020-01-14 13:30:00,151.46,151.52,151.17,151.31,25908.0,137.5642,137.6187,137.3008,137.4279,25908.0
2020-01-14 14:00:00,151.33,151.38,150.8,151.0,54518.0,137.4461,137.4915,136.9647,137.1464,54518.0
2020-01-14 14:30:00,150.97,151.28,150.96,151.18,53332.0,137.1191,137.4007,137.11,137.3099,53332.0
2020-01-14 15:00:00,151.14,151.32,151.02,151.12,53685.0,137.2735,137.437,137.1645,137.2554,53685.0
2020-01-14 15:30:00,151.09,151.09,150.56,150.75,165099.0,137.2281,137.2281,136.7467,136.9193,165099.0
2020-01-15 09:30:00,150.24,151.14,149.45,151.06,199391.0,136.4561,137.2735,135.7386,137.2009,199391.0
2020-01-15 10:00:00,151.05,151.07,150.37,150.57,97749.0,137.1918,137.2099,136.5742,136.7558,97749.0
2020-01-15 10:30:00,150.58,151.15,150.49,151.04,65717.0,136.7649,137.2826,136.6832,137.1827,65717.0
2020-01-15 11:00:00,151.03,151.33,150.94,151.32,55444.0,137.1736,137.4461,137.0919,137.437,55444.0
2020-01-15 11:30:00,151.33,151.47,151.19,151.3,50581.0,137.4461,137.5732,137.3189,137.4188,50581.0
2020-01-15 12:00:00,151.32,151.38,151.12,151.17,34849.0,137.437,137.4915,137.2554,137.3008,34849.0
2020-01-15 12:30:00,151.18,151.28,150.75,150.75,22839.0,137.3099,137.4007,136.9193,136.9193,22839.0
2020-01-15 13:00:00,150.78,151.11,150.76,151.08,24925.0,136.9466,137.2463,136.9284,137.219,24925.0
2020-01-15 13:30:00,151.07,151.16,150.83,150.92,26610.0,137.2099,137.2917,136.992,137.0737,26610.0
2020-01-15 14:00:00,150.91,151.2,150.81,151.19,58150.0,137.0646,137.328,136.9738,137.3189,58150.0
2020-01-15 14:30:00,151.17,151.2,150.98,151.0,34535.0,137.3008,137.328,137.1282,137.1464,34535.0
2020-01-15 15:00:00,150.97,151.04,150.89,151.02,46078.0,137.1191,137.1827,137.0465,137.1645,46078.0
2020-01-15 15:30:00,151.04,151.34,150.88,151.33,145523.0,137.1827,137.4552,137.0374,137.4461,145523.0
2020-01-16 09:30:00,151.62,152.77,151.37,152.74,71448.0,137.7095,138.754,137.4824,138.7267,71448.0
2020-01-16 10:00:00,152.58,152.67,152.15,152.28,33302.0,138.5814,138.6632,138.1909,138.3089,33302.0
2020-01-16 10:30:00,152.28,152.35,151.98,152.29,31790.0,138.3089,138.3725,138.0365,138.318,31790.0
2020-01-16 11:00:00,152.3,152.56,152.19,152.54,37704.0,138.3271,138.5632,138.2272,138.5451,37704.0
2020-01-16 11:30:00,152.58,152.97,152.48,152.9,43549.0,138.5814,138.9356,138.4906,138.8721,43549.0
2020-01-16 12:00:00,152.9,153.0,152.82,152.86,26143.0,138.8721,138.9629,138.7994,138.8357,26143.0
2020-01-16 12:30:00,152.86,153.12,152.67,152.7,38187.0,138.8357,139.0719,138.6632,138.6904,38187.0
2020-01-16 13:00:00,152.7,152.75,152.42,152.48,25255.0,138.6904,138.7358,138.4361,138.4906,25255.0
2020-01-16 13:30:00,152.43,152.46,152.29,152.31,26348.0,138.4452,138.4724,138.318,138.3362,26348.0
2020-01-16 14:00:00,152.31,152.43,152.21,152.23,26418.0,138.3362,138.4452,138.2454,138.2635,26418.0
2020-01-16 14:30:00,152.25,152.51,152.09,152.45,36591.0,138.2817,138.5178,138.1364,138.4633,36591.0
2020-01-16 15:00:00,152.43,152.6,152.41,152.57,57320.0,138.4452,138.5996,138.427,138.5723,57320.0
2020-01-16 15:30:00,152.58,152.71,152.48,152.68,205397.0,138.5814,138.6995,138.4906,138.6722,205397.0
2020-01-17 09:30:00,152.65,153.44,152.65,153.07,314301.0,138.645,139.3625,138.645,139.0265,314301.0
2020-01-17 10:00:00,153.07,153.16,152.6,153.16,240324.0,139.0265,139.1082,138.5996,139.1082,240324.0
2020-01-17 10:30:00,153.13,153.87,153.13,153.77,35830.0,139.0809,139.7531,139.0809,139.6622,35830.0
2020-01-17 11:00:00,153.78,154.14,153.78,153.78,34747.0,139.6713,139.9983,139.6713,139.6713,34747.0
2020-01-17 11:30:00,153.78,154.11,153.76,153.97,36567.0,139.6713,139.971,139.6531,139.8439,36567.0
2020-01-17 12:00:00,154.0,154.1,153.54,153.69,79299.0,139.8711,139.962,139.4533,139.5896,79299.0
2020-01-17 12:30:00,153.71,153.71,153.35,153.36,38238.0,139.6077,139.6077,139.2808,139.2898,38238.0
2020-01-17 13:00:00,153.36,153.47,152.99,153.0,35813.0,139.2898,139.3898,138.9538,138.9629,35813.0
2020-01-17 13:30:00,153.0,153.02,152.79,152.92,42868.0,138.9629,138.981,138.7721,138.8902,42868.0
2020-01-17 14:00:00,152.93,153.2,152.88,152.97,37155.0,138.8993,139.1445,138.8539,138.9356,37155.0
2020-01-17 14:30:00,152.98,153.35,152.95,153.34,46711.0,138.9447,139.2808,138.9175,139.2717,46711.0
2020-01-17 15:00:00,153.34,153.44,153.15,153.37,65550.0,139.2717,139.3625,139.0991,139.2989,65550.0
2020-01-17 15:30:00,153.37,153.74,153.34,153.65,216238.0,139.2989,139.635,139.2717,139.5532,216238.0
2020-01-21 09:30:00,153.0,153.63,152.59,152.76,53990.0,138.9629,139.5351,138.5905,138.7449,53990.0
2020-01-21 10:00:00,152.75,152.96,152.53,152.8,35532.0,138.7358,138.9265,138.536,138.7812,35532.0
2020-01-21 10:30:00,152.75,152.82,152.35,152.4,27673.0,138.7358,138.7994,138.3725,138.4179,27673.0
2020-01-21 11:00:00,152.44,152.51,152.08,152.3,43817.0,138.4543,138.5178,138.1273,138.3271,43817.0
2020-01-21 11:30:00,152.3,152.76,152.24,152.69,37692.0,138.3271,138.7449,138.2726,138.6813,37692.0
2020-01-21 12:00:00,152.69,152.7,152.42,152.66,32437.0,138.6813,138.6904,138.4361,138.6541,32437.0
2020-01-21 12:30:00,152.66,152.89,152.63,152.87,39690.0,138.6541,138.863,138.6268,138.8448,39690.0
2020-01-21 13:00:00,152.86,152.86,152.64,152.69,20392.0,138.8357,138.8357,138.6359,138.6813,20392.0
2020-01-21 13:30:00,152.68,152.8,152.56,152.61,50711.0,138.6722,138.7812,138.5632,138.6087,50711.0
2020-01-21 14:00:00,152.6,152.7,152.44,152.56,45108.0,138.5996,138.6904,138.4543,138.5632,45108.0
2020-01-21 14:30:00,152.55,152.6,152.27,152.52,44974.0,138.5542,138.5996,138.2999,138.5269,44974.0
2020-01-21 15:00:00,152.51,152.73,152.44,152.69,61077.0,138.5178,138.7176,138.4543,138.6813,61077.0
2020-01-21 15:30:00,152.7,152.82,152.45,152.72,188506.0,138.6904,138.7994,138.4633,138.7086,188506.0
2020-01-22 09:30:00,153.05,153.21,152.72,152.92,50899.0,139.0083,139.1536,138.7086,138.8902,50899.0
2020-01-22 10:00:00,152.98,153.28,152.85,153.25,35347.0,138.9447,139.2172,138.8266,139.1899,35347.0
2020-01-22 10:30:00,153.31,153.48,153.12,153.13,63192.0,139.2444,139.3988,139.0719,139.0809,63192.0
2020-01-22 11:00:00,153.14,153.19,152.75,152.79,32426.0,139.09,139.1354,138.7358,138.7721,32426.0
2020-01-22 11:30:00,152.77,153.13,152.71,153.07,41668.0,138.754,139.0809,138.6995,139.0265,41668.0
2020-01-22 12:00:00,153.06,153.09,152.73,152.83,22980.0,139.0174,139.0446,138.7176,138.8085,22980.0
2020-01-22 12:30:00,152.85,153.08,152.8,153.02,24151.0,138.8266,139.0355,138.7812,138.981,24151.0
2020-01-22 13:00:00,153.02,153.17,152.88,153.1,28293.0,138.981,139.1173,138.8539,139.0537,28293.0
2020-01-22 13:30:00,153.09,153.16,152.96,153.1,28986.0,139.0446,139.1082,138.9265,139.0537,28986.0
2020-01-22 14:00:00,153.11,153.45,153.08,153.41,36647.0,139.0628,139.3716,139.0355,139.3353,36647.0
2020-01-22 14:30:00,153.44,153.55,153.4,153.53,31891.0,139.3625,139.4624,139.3262,139.4443,31891.0
2020-01-22 15:00:00,153.52,153.62,153.43,153.49,66604.0,139.4352,139.526,139.3534,139.4079,66604.0
2020-01-22 15:30:00,153.5,153.9,153.44,153.84,162115.0,139.417,139.7803,139.3625,139.7258,162115.0
2020-01-23 09:30:00,152.21,152.95,149.09,149.16,206589.0,138.2454,138.9175,135.4116,135.4752,206589.0
2020-01-23 10:00:00,149.22,150.31,149.09,150.07,335115.0,135.5297,136.5197,135.4116,136.3017,335115.0
2020-01-23 10:30:00,150.09,150.65,150.08,150.43,73256.0,136.3199,136.8285,136.3108,136.6287,73256.0
2020-01-23 11:00:00,150.42,150.7,150.33,150.66,97109.0,136.6196,136.8739,136.5378,136.8376,97109.0
2020-01-23 11:30:00,150.65,151.03,150.65,150.86,62719.0,136.8285,137.1736,136.8285,137.0192,62719.0
2020-01-23 12:00:00,150.93,151.83,150.92,151.65,135470.0,137.0828,137.9002,137.0737,137.7367,135470.0
2020-01-23 12:30:00,151.61,151.83,151.17,151.71,66968.0,137.7004,137.9002,137.3008,137.7912,66968.0
2020-01-23 13:00:00,151.74,152.08,151.44,151.86,143539.0,137.8185,138.1273,137.546,137.9275,143539.0
2020-01-23 13:30:00,151.89,152.1,151.81,151.98,77925.0,137.9547,138.1454,137.8821,138.0365,77925.0
2020-01-23 14:00:00,152.02,152.22,151.81,151.83,92063.0,138.0728,138.2544,137.8821,137.9002,92063.0
2020-01-23 14:30:00,151.85,152.26,151.81,152.1,207986.0,137.9184,138.2908,137.8821,138.1454,207986.0
2020-01-23 15:00:00,152.12,152.23,151.93,152.01,52058.0,138.1636,138.2635,137.991,138.0637,52058.0
2020-01-23 15:30:00,152.01,152.13,151.78,152.09,182283.0,138.0637,138.1727,137.8548,138.1364,182283.0
2020-01-24 09:30:00,151.94,152.31,151.64,151.82,59043.0,138.0001,138.3362,137.7277,137.8911,59043.0
2020-01-24 10:00:00,151.91,152.54,151.64,152.38,89575.0,137.9729,138.5451,137.7277,138.3998,89575.0
2020-01-24 10:30:00,152.4,152.82,152.3,152.82,105987.0,138.4179,138.7994,138.3271,138.7994,105987.0
2020-01-24 11:00:00,152.81,153.14,152.43,152.49,60758.0,138.7903,139.09,138.4452,138.4997,60758.0
2020-01-24 11:30:00,152.48,152.48,152.1,152.25,50203.0,138.4906,138.4906,138.1454,138.2817,50203.0
2020-01-24 12:00:00,152.27,152.36,151.98,152.27,36177.0,138.2999,138.3816,138.0365,138.2999,36177.0
2020-01-24 12:30:00,152.31,152.47,152.15,152.25,43621.0,138.3362,138.4815,138.1909,138.2817,43621.0
2020-01-24 13:00:00,152.25,152.26,151.91,151.94,37266.0,138.2817,138.2908,137.9729,138.0001,37266.0
2020-01-24 13:30:00,151.96,151.97,151.69,151.92,68934.0,138.0183,138.0274,137.7731,137.982,68934.0
2020-01-24 14:00:00,151.89,151.94,151.6,151.74,47668.0,137.9547,138.0001,137.6913,137.8185,47668.0
2020-01-24 14:30:00,151.78,151.99,151.67,151.98,54796.0,137.8548,138.0455,137.7549,138.0365,54796.0
2020-01-24 15:00:00,151.99,152.24,151.78,152.14,60580.0,138.0455,138.2726,137.8548,138.1818,60580.0
2020-01-24 15:30:00,152.14,152.44,151.73,152.0,202458.0,138.1818,138.4543,137.8094,138.0546,202458.0
2020-01-27 09:30:00,150.99,151.88,150.72,151.54,104966.0,137.1373,137.9456,136.8921,137.6368,104966.0
2020-01-27 10:00:00,151.53,151.54,150.77,151.05,32186.0,137.6277,137.6368,136.9375,137.1918,32186.0
2020-01-27 10:30:00,151.05,151.22,150.68,150.86,30246.0,137.1918,137.3462,136.8557,137.0192,30246.0
2020-01-27 11:00:00,150.82,151.03,150.59,150.85,57272.0,136.9829,137.1736,136.774,137.0101,57272.0
2020-01-27 11:30:00,150.86,150.96,150.56,150.56,50948.0,137.0192,137.11,136.7467,136.7467,50948.0
2020-01-27 12:00:00,150.52,151.02,150.5,150.96,37710.0,136.7104,137.1645,136.6922,137.11,37710.0
2020-01-27 12:30:00,150.95,151.23,150.88,151.08,42843.0,137.101,137.3553,137.0374,137.219,42843.0
2020-01-27 13:00:00,151.07,151.36,151.03,151.36,19416.0,137.2099,137.4733,137.1736,137.4733,19416.0
2020-01-27 13:30:00,151.31,151.37,150.8,150.89,26861.0,137.4279,137.4824,136.9647,137.0465,26861.0
2020-01-27 14:00:00,150.91,151.03,150.71,150.83,24937.0,137.0646,137.1736,136.883,136.992,24937.0
2020-01-27 14:30:00,150.83,150.93,150.61,150.79,24596.0,136.992,137.0828,136.7921,136.9556,24596.0
2020-01-27 15:00:00,150.77,150.91,150.56,150.78,48307.0,136.9375,137.0646,136.7467,136.9466,48307.0
2020-01-27 15:30:00,150.75,150.77,150.38,150.39,162720.0,136.9193,136.9375,136.5833,136.5923,162720.0
2020-01-28 09:30:00,150.87,152.41,150.74,152.41,116903.0,137.0283,138.427,136.9102,138.427,116903.0
2020-01-28 10:00:00,152.34,152.46,152.02,152.18,90622.0,138.3634,138.4724,138.0728,138.2181,90622.0
2020-01-28 10:30:00,152.21,152.25,151.33,151.63,91178.0,138.2454,138.2817,137.4461,137.7186,91178.0
2020-01-28 11:00:00,151.65,151.72,151.39,151.47,50699.0,137.7367,137.8003,137.5006,137.5732,50699.0
2020-01-28 11:30:00,151.47,151.55,151.31,151.46,31665.0,137.5732,137.6459,137.4279,137.5642,31665.0
2020-01-28 12:00:00,151.48,151.62,151.35,151.44,42520.0,137.5823,137.7095,137.4643,137.546,42520.0
2020-01-28 12:30:00,151.45,151.66,151.2,151.44,51492.0,137.5551,137.7458,137.328,137.546,51492.0
2020-01-28 13:00:00,151.45,151.55,151.3,151.46,35789.0,137.5551,137.6459,137.4188,137.5642,35789.0
2020-01-28 13:30:00,151.46,151.48,151.1,151.2,48943.0,137.5642,137.5823,137.2372,137.328,48943.0
2020-01-28 14:00:00,151.2,151.57,151.12,151.44,52313.0,137.328,137.6641,137.2554,137.546,52313.0
2020-01-28 14:30:00,151.43,151.47,151.22,151.23,75747.0,137.5369,137.5732,137.3462,137.3553,75747.0
2020-01-28 15:00:00,151.2,151.32,151.0,151.32,86388.0,137.328,137.437,137.1464,137.437,86388.0
2020-01-28 15:30:00,151.34,151.44,150.9,150.98,276488.0,137.4552,137.546,137.0555,137.1282,276488.0
2020-01-29 09:30:00,151.56,151.7,150.92,151.05,56361.0,137.655,137.7821,137.0737,137.1918,56361.0
2020-01-29 10:00:00,151.16,151.47,150.99,151.47,49802.0,137.2917,137.5732,137.1373,137.5732,49802.0
2020-01-29 10:30:00,151.42,151.62,151.19,151.56,36649.0,137.5278,137.7095,137.3189,137.655,36649.0
2020-01-29 11:00:00,151.57,152.05,151.54,152.0,34043.0,137.6641,138.1,137.6368,138.0546,34043.0
2020-01-29 11:30:00,151.99,152.23,151.82,152.23,40439.0,138.0455,138.2635,137.8911,138.2635,40439.0
2020-01-29 12:00:00,152.25,152.26,151.97,152.05,58880.0,138.2817,138.2908,138.0274,138.1,58880.0
2020-01-29 12:30:00,152.06,152.11,151.93,152.1,15424.0,138.1091,138.1545,137.991,138.1454,15424.0
2020-01-29 13:00:00,152.12,152.16,151.98,152.16,19135.0,138.1636,138.1999,138.0365,138.1999,19135.0
2020-01-29 13:30:00,152.15,152.21,151.56,151.56,20856.0,138.1909,138.2454,137.655,137.655,20856.0
2020-01-29 14:00:00,151.67,152.03,151.62,151.84,34112.0,137.7549,138.0819,137.7095,137.9093,34112.0
2020-01-29 14:30:00,151.82,151.91,151.5,151.5,46393.0,137.8911,137.9729,137.6005,137.6005,46393.0
2020-01-29 15:00:00,151.52,151.57,150.79,151.12,53203.0,137.6187,137.6641,136.9556,137.2554,53203.0
2020-01-29 15:30:00,151.08,151.31,150.85,150.89,142863.0,137.219,137.4279,137.0101,137.0465,142863.0
2020-01-30 09:30:00,150.11,151.37,150.06,151.15,47976.0,136.338,137.4824,136.2926,137.2826,47976.0
2020-01-30 10:00:00,151.18,151.25,150.84,151.22,51632.0,137.3099,137.3734,137.001,137.3462,51632.0
2020-01-30 10:30:00,151.22,151.36,150.98,151.36,124791.0,137.3462,137.4733,137.1282,137.4733,124791.0
2020-01-30 11:00:00,151.41,152.56,151.41,152.51,38223.0,137.5188,138.5632,137.5188,138.5178,38223.0
2020-01-30 11:30:00,152.46,153.1,152.32,152.84,40926.0,138.4724,139.0537,138.3453,138.8176,40926.0
2020-01-30 12:00:00,152.81,153.05,152.61,152.61,72342.0,138.7903,139.0083,138.6087,138.6087,72342.0
2020-01-30 12:30:00,152.59,152.61,152.1,152.47,30357.0,138.5905,138.6087,138.1454,138.4815,30357.0
2020-01-30 13:00:00,152.53,152.69,152.42,152.61,31488.0,138.536,138.6813,138.4361,138.6087,31488.0
2020-01-30 13:30:00,152.64,153.01,152.6,152.74,25957.0,138.6359,138.972,138.5996,138.7267,25957.0
2020-01-30 14:00:00,152.76,152.96,152.6,152.91,31134.0,138.7449,138.9265,138.5996,138.8811,31134.0
2020-01-30 14:30:00,152.91,153.33,152.72,153.19,62223.0,138.8811,139.2626,138.7086,139.1354,62223.0
2020-01-30 15:00:00,153.2,153.59,153.2,153.41,74112.0,139.1445,139.4987,139.1445,139.3353,74112.0
2020-01-30 15:30:00,153.43,154.27,153.36,154.13,150024.0,139.3534,140.1164,139.2898,139.9892,150024.0
2020-01-31 09:30:00,153.59,154.51,153.41,154.16,87966.0,139.4987,140.3343,139.3353,140.0165,87966.0
2020-01-31 10:00:00,154.05,154.13,153.63,153.63,61855.0,139.9165,139.9892,139.5351,139.5351,61855.0
2020-01-31 10:30:00,153.62,153.81,153.29,153.39,51603.0,139.526,139.6986,139.2263,139.3171,51603.0
2020-01-31 11:00:00,153.35,153.45,152.75,152.8,65572.0,139.2808,139.3716,138.7358,138.7812,65572.0
2020-01-31 11:30:00,152.81,153.18,152.62,153.13,93169.0,138.7903,139.1264,138.6177,139.0809,93169.0
2020-01-31 12:00:00,153.09,153.22,152.91,152.96,72130.0,139.0446,139.1627,138.8811,138.9265,72130.0
2020-01-31 12:30:00,152.93,152.95,152.25,152.52,47757.0,138.8993,138.9175,138.2817,138.5269,47757.0
2020-01-31 13:00:00,152.6,152.64,152.17,152.35,45008.0,138.5996,138.6359,138.209,138.3725,45008.0
2020-01-31 13:30:00,152.37,152.67,152.14,152.63,54017.0,138.3907,138.6632,138.1818,138.6268,54017.0
2020-01-31 14:00:00,152.63,152.79,152.3,152.41,470733.0,138.6268,138.7721,138.3271,138.427,470733.0
2020-01-31 14:30:00,152.41,152.66,152.02,152.04,75407.0,138.427,138.6541,138.0728,138.091,75407.0
2020-01-31 15:00:00,152.05,152.14,151.54,151.54,58612.0,138.1,138.1818,137.6368,137.6368,58612.0
2020-01-31 15:30:00,151.57,152.17,151.25,151.92,276552.0,137.6641,138.209,137.3734,137.982,276552.0
2020-02-03 09:30:00,152.56,154.51,152.29,154.04,163882.0,138.5632,140.3343,138.318,139.9075,163882.0
2020-02-03 10:00:00,154.11,154.85,154.09,154.57,223292.0,139.971,140.6431,139.9529,140.3888,223292.0
2020-02-03 10:30:00,154.56,154.68,153.78,154.03,41729.0,140.3798,140.4887,139.6713,139.8984,41729.0
2020-02-03 11:00:00,154.06,154.33,153.75,154.17,49391.0,139.9256,140.1709,139.6441,140.0255,49391.0
2020-02-03 11:30:00,154.16,154.16,153.3,153.46,33905.0,140.0165,140.0165,139.2354,139.3807,33905.0
2020-02-03 12:00:00,153.5,153.72,153.34,153.68,28499.0,139.417,139.6168,139.2717,139.5805,28499.0
2020-02-03 12:30:00,153.67,153.75,153.46,153.53,44765.0,139.5714,139.6441,139.3807,139.4443,44765.0
2020-02-03 13:00:00,153.54,153.96,153.47,153.78,36826.0,139.4533,139.8348,139.3898,139.6713,36826.0
2020-02-03 13:30:00,153.79,153.97,153.69,153.9,28027.0,139.6804,139.8439,139.5896,139.7803,28027.0
2020-02-03 14:00:00,153.86,154.01,153.61,153.98,39233.0,139.744,139.8802,139.5169,139.853,39233.0
2020-02-03 14:30:00,153.96,154.04,153.74,154.0,29184.0,139.8348,139.9075,139.635,139.8711,29184.0
2020-02-03 15:00:00,153.98,154.01,153.62,153.8,55281.0,139.853,139.8802,139.526,139.6895,55281.0
2020-02-03 15:30:00,153.8,153.8,153.08,153.19,296360.0,139.6895,139.6895,139.0355,139.1354,296360.0
2020-02-04 09:30:00,154.61,155.63,154.15,155.52,122833.0,140.4252,141.3516,140.0074,141.2517,122833.0
2020-02-04 10:00:00,155.49,155.57,154.73,154.99,80370.0,141.2244,141.2971,140.5342,140.7703,80370.0
2020-02-04 10:30:00,154.98,155.33,154.94,155.01,45259.0,140.7612,141.0791,140.7249,140.7885,45259.0
2020-02-04 11:00:00,155.02,155.08,154.55,154.86,77002.0,140.7975,140.852,140.3707,140.6522,77002.0
2020-02-04 11:30:00,154.87,155.21,154.69,155.17,45522.0,140.6613,140.9701,140.4978,140.9338,45522.0
2020-02-04 12:00:00,155.18,155.71,155.16,155.49,49882.0,140.9429,141.4242,140.9247,141.2244,49882.0
2020-02-04 12:30:00,155.5,155.5,155.13,155.35,36227.0,141.2335,141.2335,140.8975,141.0973,36227.0
2020-02-04 13:00:00,155.4,155.51,155.02,155.11,35066.0,141.1427,141.2426,140.7975,140.8793,35066.0
2020-02-04 13:30:00,155.11,155.38,154.94,155.35,35133.0,140.8793,141.1245,140.7249,141.0973,35133.0
2020-02-04 14:00:00,155.36,155.72,155.29,155.45,55462.0,141.1064,141.4333,141.0428,141.1881,55462.0
2020-02-04 14:30:00,155.46,155.59,155.25,155.26,92962.0,141.1972,141.3153,141.0064,141.0155,92962.0
2020-02-04 15:00:00,155.25,155.26,154.88,154.96,114319.0,141.0064,141.0155,140.6704,140.7431,114319.0
2020-02-04 15:30:00,154.96,155.24,154.42,154.42,284390.0,140.7431,140.9974,140.2526,140.2526,284390.0
2020-02-05 09:30:00,160.28,163.01,157.35,162.05,369275.0,145.575,148.0545,142.9138,147.1826,369275.0
2020-02-05 10:00:00,162.08,162.96,160.93,161.65,322262.0,147.2098,148.0091,146.1653,146.8193,322262.0
2020-02-05 10:30:00,161.65,162.94,161.26,162.5,194940.0,146.8193,147.9909,146.4651,147.5913,194940.0
2020-02-05 11:00:00,162.52,163.59,162.44,163.55,112774.0,147.6095,148.5813,147.5368,148.545,112774.0
2020-02-05 11:30:00,163.55,164.23,163.49,164.03,112351.0,148.545,149.1626,148.4905,148.9809,112351.0
2020-02-05 12:00:00,164.07,164.22,163.63,163.72,64216.0,149.0172,149.1535,148.6176,148.6994,64216.0
2020-02-05 12:30:00,163.75,163.75,163.16,163.32,72013.0,148.7266,148.7266,148.1907,148.3361,72013.0
2020-02-05 13:00:00,163.33,163.94,163.28,163.92,55066.0,148.3451,148.8992,148.2997,148.881,55066.0
2020-02-05 13:30:00,163.89,164.23,163.63,164.22,72969.0,148.8538,149.1626,148.6176,149.1535,72969.0
2020-02-05 14:00:00,164.2,164.22,163.3,163.81,80062.0,149.1353,149.1535,148.3179,148.7811,80062.0
2020-02-05 14:30:00,163.77,164.38,163.71,163.86,105067.0,148.7448,149.2988,148.6903,148.8265,105067.0
2020-02-05 15:00:00,163.87,164.47,163.74,164.33,114337.0,148.8356,149.3806,148.7175,149.2534,114337.0
2020-02-05 15:30:00,164.33,165.4,163.93,165.39,519318.0,149.2534,150.2252,148.8901,150.2161,519318.0
2020-02-06 09:30:00,166.0,167.74,165.41,166.14,316771.0,150.7702,152.3505,150.2343,150.8973,316771.0
2020-02-06 10:00:00,166.05,166.14,165.5,165.8,137460.0,150.8156,150.8973,150.3161,150.5885,137460.0
2020-02-06 10:30:00,165.78,165.89,164.43,164.63,106416.0,150.5704,150.6703,149.3442,149.5259,106416.0
2020-02-06 11:00:00,164.66,165.34,164.48,165.21,109226.0,149.5531,150.1707,149.3896,150.0527,109226.0
2020-02-06 11:30:00,165.22,165.32,164.95,165.11,80222.0,150.0617,150.1526,149.8165,149.9618,80222.0
2020-02-06 12:00:00,165.11,165.28,164.97,165.2,123618.0,149.9618,150.1162,149.8347,150.0436,123618.0
2020-02-06 12:30:00,165.17,165.22,164.61,164.77,79045.0,150.0163,150.0617,149.5077,149.653,79045.0
2020-02-06 13:00:00,164.77,165.11,164.75,164.9,124553.0,149.653,149.9618,149.6349,149.7711,124553.0
2020-02-06 13:30:00,164.91,164.98,164.31,164.59,88991.0,149.7802,149.8438,149.2352,149.4895,88991.0
2020-02-06 14:00:00,164.6,164.68,163.89,164.14,124203.0,149.4986,149.5713,148.8538,149.0808,124203.0
2020-02-06 14:30:00,164.13,164.43,163.75,163.88,98391.0,149.0717,149.3442,148.7266,148.8447,98391.0
2020-02-06 15:00:00,163.91,164.01,163.24,163.35,104594.0,148.8719,148.9628,148.2634,148.3633,104594.0
2020-02-06 15:30:00,163.35,163.44,162.79,163.19,428731.0,148.3633,148.445,147.8547,148.218,428731.0
2020-02-07 09:30:00,162.61,164.53,162.24,163.94,94481.0,147.6912,149.435,147.3551,148.8992,94481.0
2020-02-07 10:00:00,163.89,163.98,163.3,163.76,68561.0,148.8538,148.9355,148.3179,148.7357,68561.0
2020-02-07 10:30:00,163.76,163.83,163.25,163.65,132790.0,148.7357,148.7993,148.2725,148.6358,132790.0
2020-02-07 11:00:00,163.63,163.63,162.89,163.29,77141.0,148.6176,148.6176,147.9455,148.3088,77141.0
2020-02-07 11:30:00,163.29,163.47,162.91,163.25,89115.0,148.3088,148.4723,147.9637,148.2725,89115.0
2020-02-07 12:00:00,163.22,163.47,163.14,163.37,69726.0,148.2452,148.4723,148.1726,148.3815,69726.0
2020-02-07 12:30:00,163.37,163.45,163.17,163.44,76214.0,148.3815,148.4541,148.1998,148.445,76214.0
2020-02-07 13:00:00,163.47,163.48,163.23,163.43,47806.0,148.4723,148.4814,148.2543,148.436,47806.0
2020-02-07 13:30:00,163.45,163.54,162.82,162.91,57851.0,148.4541,148.5359,147.8819,147.9637,57851.0
2020-02-07 14:00:00,162.86,162.86,162.57,162.69,47063.0,147.9183,147.9183,147.6549,147.7639,47063.0
2020-02-07 14:30:00,162.7,163.1,162.63,163.09,40430.0,147.7729,148.1362,147.7094,148.1272,40430.0
2020-02-07 15:00:00,163.08,163.24,162.91,162.94,79585.0,148.1181,148.2634,147.9637,147.9909,79585.0
2020-02-07 15:30:00,162.94,163.11,162.63,162.65,223967.0,147.9909,148.1453,147.7094,147.7275,223967.0
2020-02-10 09:30:00,162.76,162.97,161.99,162.58,72293.0,147.8274,148.0182,147.1281,147.664,72293.0
2020-02-10 10:00:00,162.52,162.76,162.32,162.54,40445.0,147.6095,147.8274,147.4278,147.6276,40445.0
2020-02-10 10:30:00,162.64,162.99,162.55,162.96,39500.0,147.7184,148.0363,147.6367,148.0091,39500.0
2020-02-10 11:00:00,162.97,163.2,162.73,162.75,49900.0,148.0182,148.2271,147.8002,147.8184,49900.0
2020-02-10 11:30:00,162.75,163.01,162.64,163.0,33308.0,147.8184,148.0545,147.7184,148.0454,33308.0
2020-02-10 12:00:00,162.98,163.13,162.8,162.96,51416.0,148.0273,148.1635,147.8638,148.0091,51416.0
2020-02-10 12:30:00,162.99,163.12,162.88,162.91,48492.0,148.0363,148.1544,147.9364,147.9637,48492.0
2020-02-10 13:00:00,162.91,163.18,162.73,163.05,28690.0,147.9637,148.2089,147.8002,148.0908,28690.0
2020-02-10 13:30:00,163.02,163.13,162.86,163.03,34512.0,148.0636,148.1635,147.9183,148.0727,34512.0
2020-02-10 14:00:00,163.03,163.36,162.98,163.1,55107.0,148.0727,148.3724,148.0273,148.1362,55107.0
2020-02-10 14:30:00,163.09,163.28,163.07,163.15,84840.0,148.1272,148.2997,148.109,148.1817,84840.0
2020-02-10 15:00:00,163.19,163.19,163.04,163.11,38691.0,148.218,148.218,148.0817,148.1453,38691.0
2020-02-10 15:30:00,163.11,163.36,162.94,163.35,206888.0,148.1453,148.3724,147.9909,148.3633,206888.0
2020-02-11 09:30:00,163.19,163.96,162.32,163.68,178685.0,148.218,148.9173,147.4278,148.663,178685.0
2020-02-11 10:00:00,163.71,164.36,163.53,164.16,184577.0,148.6903,149.2806,148.5268,149.099,184577.0
2020-02-11 10:30:00,164.13,164.24,163.81,163.85,51917.0,149.0717,149.1717,148.7811,148.8174,51917.0
2020-02-11 11:00:00,163.79,164.01,163.5,163.91,57063.0,148.7629,148.9628,148.4995,148.8719,57063.0
2020-02-11 11:30:00,163.91,164.23,163.81,164.05,33153.0,148.8719,149.1626,148.7811,148.9991,33153.0
2020-02-11 12:00:00,164.08,164.13,163.93,164.05,59683.0,149.0263,149.0717,148.8901,148.9991,59683.0
2020-02-11 12:30:00,164.06,164.12,163.8,163.97,65040.0,149.0082,149.0627,148.772,148.9264,65040.0
2020-02-11 13:00:00,163.97,164.05,163.75,164.05,22979.0,148.9264,148.9991,148.7266,148.9991,22979.0
2020-02-11 13:30:00,164.06,164.14,163.94,164.05,29115.0,149.0082,149.0808,148.8992,148.9991,29115.0
2020-02-11 14:00:00,164.08,164.18,163.93,164.05,69241.0,149.0263,149.1172,148.8901,148.9991,69241.0
2020-02-11 14:30:00,164.08,164.28,163.99,164.03,76617.0,149.0263,149.208,148.9446,148.9809,76617.0
2020-02-11 15:00:00,164.04,164.05,163.71,163.92,44849.0,148.99,148.9991,148.6903,148.881,44849.0
2020-02-11 15:30:00,163.92,164.21,163.87,164.13,132086.0,148.881,149.1444,148.8356,149.0717,132086.0
2020-02-12 09:30:00,164.77,165.77,163.94,165.77,65429.0,149.653,150.5613,148.8992,150.5613,65429.0
2020-02-12 10:00:00,165.76,165.77,164.55,164.74,69350.0,150.5522,150.5613,149.4532,149.6258,69350.0
2020-02-12 10:30:00,164.75,164.95,164.2,164.95,41576.0,149.6349,149.8165,149.1353,149.8165,41576.0
2020-02-12 11:00:00,164.97,165.09,164.66,164.75,37785.0,149.8347,149.9437,149.5531,149.6349,37785.0
2020-02-12 11:30:00,164.83,164.86,164.53,164.64,20806.0,149.7075,149.7348,149.435,149.535,20806.0
2020-02-12 12:00:00,164.65,164.66,164.26,164.34,27046.0,149.544,149.5531,149.1898,149.2625,27046.0
2020-02-12 12:30:00,164.33,164.35,164.14,164.24,23249.0,149.2534,149.2716,149.0808,149.1717,23249.0
2020-02-12 13:00:00,164.24,164.24,164.03,164.12,17656.0,149.1717,149.1717,148.9809,149.0627,17656.0
2020-02-12 13:30:00,164.12,164.22,164.03,164.15,16944.0,149.0627,149.1535,148.9809,149.0899,16944.0
2020-02-12 14:00:00,164.15,164.16,163.87,163.92,24192.0,149.0899,149.099,148.8356,148.881,24192.0
2020-02-12 14:30:00,163.91,164.16,163.88,163.96,31560.0,148.8719,149.099,148.8447,148.9173,31560.0
2020-02-12 15:00:00,163.95,164.07,163.77,163.81,47432.0,148.9083,149.0172,148.7448,148.7811,47432.0
2020-02-12 15:30:00,163.81,164.11,163.72,163.88,138192.0,148.7811,149.0536,148.6994,148.8447,138192.0
2020-02-13 09:30:00,163.74,164.43,163.59,163.69,45063.0,148.7175,149.3442,148.5813,148.6721,45063.0
2020-02-13 10:00:00,163.63,163.69,163.24,163.56,27509.0,148.6176,148.6721,148.2634,148.554,27509.0
2020-02-13 10:30:00,163.57,164.28,163.51,164.19,45096.0,148.5631,149.208,148.5086,149.1262,45096.0
2020-02-13 11:00:00,164.23,164.56,163.95,164.44,28811.0,149.1626,149.4623,148.9083,149.3533,28811.0
2020-02-13 11:30:00,164.5,164.5,164.2,164.38,36443.0,149.4078,149.4078,149.1353,149.2988,36443.0
2020-02-13 12:00:00,164.37,164.8,164.35,164.79,22132.0,149.2897,149.6803,149.2716,149.6712,22132.0
2020-02-13 12:30:00,164.79,165.12,164.77,164.94,45478.0,149.6712,149.9709,149.653,149.8074,45478.0
2020-02-13 13:00:00,164.94,164.95,164.64,164.92,32234.0,149.8074,149.8165,149.535,149.7893,32234.0
2020-02-13 13:30:00,164.92,165.23,164.82,164.91,31228.0,149.7893,150.0708,149.6984,149.7802,31228.0
2020-02-13 14:00:00,164.91,165.0,164.69,164.81,34415.0,149.7802,149.8619,149.5804,149.6894,34415.0
2020-02-13 14:30:00,164.83,164.94,164.44,164.45,75123.0,149.7075,149.8074,149.3533,149.3624,75123.0
2020-02-13 15:00:00,164.47,164.73,164.31,164.53,37787.0,149.3806,149.6167,149.2352,149.435,37787.0
2020-02-13 15:30:00,164.53,164.87,164.31,164.87,157358.0,149.435,149.7439,149.2352,149.7439,157358.0
2020-02-14 09:30:00,164.66,165.24,164.45,164.53,38926.0,149.5531,150.0799,149.3624,149.435,38926.0
2020-02-14 10:00:00,164.58,164.65,163.81,163.94,39485.0,149.4805,149.544,148.7811,148.8992,39485.0
2020-02-14 10:30:00,163.95,163.95,163.49,163.54,50909.0,148.9083,148.9083,148.4905,148.5359,50909.0
2020-02-14 11:00:00,163.58,164.05,163.5,163.87,38723.0,148.5722,148.9991,148.4995,148.8356,38723.0
2020-02-14 11:30:00,163.96,164.22,163.88,164.12,22578.0,148.9173,149.1535,148.8447,149.0627,22578.0
2020-02-14 12:00:00,164.1,164.16,163.86,163.91,32839.0,149.0445,149.099,148.8265,148.8719,32839.0
2020-02-14 12:30:00,163.92,163.96,163.66,163.81,34462.0,148.881,148.9173,148.6449,148.7811,34462.0
2020-02-14 13:00:00,163.8,163.86,163.34,163.34,35696.0,148.772,148.8265,148.3542,148.3542,35696.0
2020-02-14 13:30:00,163.34,163.54,163.22,163.47,35550.0,148.3542,148.5359,148.2452,148.4723,35550.0
2020-02-14 14:00:00,163.43,163.63,163.05,163.43,34423.0,148.436,148.6176,148.0908,148.436,34423.0
2020-02-14 14:30:00,163.41,163.68,163.41,163.44,21333.0,148.4178,148.663,148.4178,148.445,21333.0
2020-02-14 15:00:00,163.45,163.64,163.35,163.64,48029.0,148.4541,148.6267,148.3633,148.6267,48029.0
2020-02-14 15:30:00,163.62,164.58,163.62,164.54,162390.0,148.6085,149.4805,148.6085,149.4441,162390.0
2020-02-18 09:30:00,164.42,164.76,163.95,164.24,69533.0,149.3351,149.6439,148.9083,149.1717,69533.0
2020-02-18 10:00:00,164.31,164.4,163.78,163.92,98134.0,149.2352,149.317,148.7539,148.881,98134.0
2020-02-18 10:30:00,163.98,164.28,163.88,163.95,72501.0,148.9355,149.208,148.8447,148.9083,72501.0
2020-02-18 11:00:00,164.0,164.01,163.31,163.49,31628.0,148.9537,148.9628,148.327,148.4905,31628.0
2020-02-18 11:30:00,163.48,163.62,163.08,163.25,27379.0,148.4814,148.6085,148.1181,148.2725,27379.0
2020-02-18 12:00:00,163.24,163.75,163.2,163.72,111112.0,148.2634,148.7266,148.2271,148.6994,111112.0
2020-02-18 12:30:00,163.8,163.91,163.58,163.75,66909.0,148.772,148.8719,148.5722,148.7266,66909.0
2020-02-18 13:00:00,163.75,164.09,163.71,164.04,39605.0,148.7266,149.0354,148.6903,148.99,39605.0
2020-02-18 13:30:00,164.1,164.1,163.61,163.61,39405.0,149.0445,149.0445,148.5995,148.5995,39405.0
2020-02-18 14:00:00,163.67,163.67,163.21,163.39,30506.0,148.6539,148.6539,148.2362,148.3996,30506.0
2020-02-18 14:30:00,163.39,163.49,163.12,163.22,57152.0,148.3996,148.4905,148.1544,148.2452,57152.0
2020-02-18 15:00:00,163.27,163.5,163.16,163.25,47220.0,148.2906,148.4995,148.1907,148.2725,47220.0
2020-02-18 15:30:00,163.25,163.53,163.08,163.51,119592.0,148.2725,148.5268,148.1181,148.5086,119592.0
2020-02-19 09:30:00,163.94,164.07,163.01,163.21,102898.0,148.8992,149.0172,148.0545,148.2362,102898.0
2020-02-19 10:00:00,163.24,163.63,162.58,163.59,56479.0,148.2634,148.6176,147.664,148.5813,56479.0
2020-02-19 10:30:00,163.61,163.67,163.34,163.58,28974.0,148.5995,148.6539,148.3542,148.5722,28974.0
2020-02-19 11:00:00,163.56,163.93,163.55,163.76,24623.0,148.554,148.8901,148.545,148.7357,24623.0
2020-02-19 11:30:00,163.79,164.01,163.74,163.91,38851.0,148.7629,148.9628,148.7175,148.8719,38851.0
2020-02-19 12:00:00,163.91,164.33,163.91,164.25,71811.0,148.8719,149.2534,148.8719,149.1807,71811.0
2020-02-19 12:30:00,164.23,164.3,163.95,163.97,69900.0,149.1626,149.2261,148.9083,148.9264,69900.0
2020-02-19 13:00:00,163.96,164.03,163.87,163.97,20498.0,148.9173,148.9809,148.8356,148.9264,20498.0
2020-02-19 13:30:00,163.98,164.01,163.74,163.81,45037.0,148.9355,148.9628,148.7175,148.7811,45037.0
2020-02-19 14:00:00,163.82,164.16,163.76,164.16,22029.0,148.7902,149.099,148.7357,149.099,22029.0
2020-02-19 14:30:00,164.12,164.39,164.1,164.13,24359.0,149.0627,149.3079,149.0445,149.0717,24359.0
2020-02-19 15:00:00,164.16,164.17,163.88,163.99,39598.0,149.099,149.1081,148.8447,148.9446,39598.0
2020-02-19 15:30:00,163.99,164.2,163.88,164.19,237841.0,148.9446,149.1353,148.8447,149.1262,237841.0
2020-02-20 09:30:00,163.74,164.0,163.25,163.5,411373.0,148.7175,148.9537,148.2725,148.4995,411373.0
2020-02-20 10:00:00,163.53,163.84,163.45,163.73,40550.0,148.5268,148.8084,148.4541,148.7084,40550.0
2020-02-20 10:30:00,163.79,163.98,163.67,163.8,48989.0,148.7629,148.9355,148.6539,148.772,48989.0
2020-02-20 11:00:00,163.85,163.88,163.24,163.43,95035.0,148.8174,148.8447,148.2634,148.436,95035.0
2020-02-20 11:30:00,163.44,163.48,162.68,163.1,71434.0,148.445,148.4814,147.7548,148.1362,71434.0
2020-02-20 12:00:00,163.1,163.23,162.83,163.13,39194.0,148.1362,148.2543,147.891,148.1635,39194.0
2020-02-20 12:30:00,163.15,163.3,163.0,163.26,29637.0,148.1817,148.3179,148.0454,148.2816,29637.0
2020-02-20 13:00:00,163.22,163.62,163.18,163.41,30189.0,148.2452,148.6085,148.2089,148.4178,30189.0
2020-02-20 13:30:00,163.41,163.48,163.01,163.06,34239.0,148.4178,148.4814,148.0545,148.0999,34239.0
2020-02-20 14:00:00,163.07,163.32,163.04,163.06,38329.0,148.109,148.3361,148.0817,148.0999,38329.0
2020-02-20 14:30:00,163.07,163.36,163.01,163.11,35961.0,148.109,148.3724,148.0545,148.1453,35961.0
2020-02-20 15:00:00,163.15,163.36,162.87,163.15,91228.0,148.1817,148.3724,147.9273,148.1817,91228.0
2020-02-20 15:30:00,163.16,163.25,162.8,163.1,272914.0,148.1907,148.2725,147.8638,148.1362,272914.0
2020-02-21 09:30:00,162.65,163.74,162.65,163.14,104109.0,147.7275,148.7175,147.7275,148.1726,104109.0
2020-02-21 10:00:00,163.1,163.64,163.02,163.36,35845.0,148.1362,148.6267,148.0636,148.3724,35845.0
2020-02-21 10:30:00,163.32,163.34,162.65,162.85,36970.0,148.3361,148.3542,147.7275,147.9092,36970.0
2020-02-21 11:00:00,162.92,163.25,162.7,163.24,30513.0,147.9728,148.2725,147.7729,148.2634,30513.0
2020-02-21 11:30:00,163.26,163.69,163.23,163.58,35877.0,148.2816,148.6721,148.2543,148.5722,35877.0
2020-02-21 12:00:00,163.6,163.63,163.21,163.29,30170.0,148.5904,148.6176,148.2362,148.3088,30170.0
2020-02-21 12:30:00,163.32,163.63,163.26,163.59,18407.0,148.3361,148.6176,148.2816,148.5813,18407.0
2020-02-21 13:00:00,163.56,163.61,163.03,163.03,23389.0,148.554,148.5995,148.0727,148.0727,23389.0
2020-02-21 13:30:00,163.03,163.87,163.03,163.83,45714.0,148.0727,148.8356,148.0727,148.7993,45714.0
2020-02-21 14:00:00,163.83,164.05,163.53,163.76,54771.0,148.7993,148.9991,148.5268,148.7357,54771.0
2020-02-21 14:30:00,163.76,163.83,163.38,163.49,60825.0,148.7357,148.7993,148.3906,148.4905,60825.0
2020-02-21 15:00:00,163.51,163.61,163.32,163.59,54576.0,148.5086,148.5995,148.3361,148.5813,54576.0
2020-02-21 15:30:00,163.59,163.84,163.43,163.72,146247.0,148.5813,148.8084,148.436,148.6994,146247.0
2020-02-24 09:30:00,160.86,162.66,160.0,161.95,171525.0,146.1018,147.7366,145.3207,147.0918,171525.0
2020-02-24 10:00:00,161.9,162.36,161.47,161.53,74493.0,147.0463,147.4641,146.6558,146.7103,74493.0
2020-02-24 10:30:00,161.46,161.98,161.28,161.92,31887.0,146.6467,147.119,146.4832,147.0645,31887.0
2020-02-24 11:00:00,161.92,162.41,161.6,162.09,96191.0,147.0645,147.5095,146.7739,147.2189,96191.0
2020-02-24 11:30:00,162.11,162.36,161.09,161.36,87117.0,147.2371,147.4641,146.3107,146.5559,87117.0
2020-02-24 12:00:00,161.36,161.4,160.47,160.47,48913.0,146.5559,146.5922,145.7475,145.7475,48913.0
2020-02-24 12:30:00,160.47,160.81,160.24,160.24,45036.0,145.7475,146.0563,145.5386,145.5386,45036.0
2020-02-24 13:00:00,160.24,160.47,159.73,160.46,42899.0,145.5386,145.7475,145.0754,145.7385,42899.0
2020-02-24 13:30:00,160.47,160.58,160.26,160.45,37722.0,145.7475,145.8474,145.5568,145.7294,37722.0
2020-02-24 14:00:00,160.43,160.87,160.07,160.85,52280.0,145.7112,146.1108,145.3842,146.0927,52280.0
2020-02-24 14:30:00,160.84,161.13,160.66,161.13,37604.0,146.0836,146.347,145.9201,146.347,37604.0
2020-02-24 15:00:00,161.11,161.29,160.76,160.79,56689.0,146.3288,146.4923,146.0109,146.0382,56689.0
2020-02-24 15:30:00,160.78,160.99,160.03,160.47,328645.0,146.0291,146.2198,145.3479,145.7475,328645.0
2020-02-25 09:30:00,160.26,160.62,159.54,160.55,134555.0,145.5568,145.8838,144.9029,145.8202,134555.0
2020-02-25 10:00:00,160.55,160.73,159.11,159.35,54501.0,145.8202,145.9837,144.5123,144.7303,54501.0
2020-02-25 10:30:00,159.43,159.96,158.78,159.39,334004.0,144.803,145.2843,144.2126,144.7666,334004.0
2020-02-25 11:00:00,159.4,159.56,158.58,159.08,62596.0,144.7757,144.921,144.0309,144.4851,62596.0
2020-02-25 11:30:00,159.05,159.45,158.9,159.18,67700.0,144.4578,144.8211,144.3216,144.5759,67700.0
2020-02-25 12:00:00,159.22,159.45,158.92,159.09,54813.0,144.6122,144.8211,144.3397,144.4941,54813.0
2020-02-25 12:30:00,158.98,159.4,158.41,158.42,52352.0,144.3942,144.7757,143.8765,143.8856,52352.0
2020-02-25 13:00:00,158.36,158.86,158.19,158.46,49009.0,143.8311,144.2852,143.6767,143.9219,49009.0
2020-02-25 13:30:00,158.43,158.75,158.22,158.37,44201.0,143.8947,144.1853,143.704,143.8402,44201.0
2020-02-25 14:00:00,158.31,158.42,157.22,157.27,71813.0,143.7857,143.8856,142.7957,142.8411,71813.0
2020-02-25 14:30:00,157.31,157.84,156.85,157.64,69266.0,142.8775,143.3588,142.4597,143.1772,69266.0
2020-02-25 15:00:00,157.68,158.16,156.9,157.25,76857.0,143.2135,143.6495,142.5051,142.823,76857.0
2020-02-25 15:30:00,157.26,158.13,156.55,157.15,432569.0,142.832,143.6222,142.1872,142.7321,432569.0
2020-02-26 09:30:00,158.23,159.19,156.88,158.71,119025.0,143.713,144.585,142.4869,144.149,119025.0
2020-02-26 10:00:00,158.67,160.09,158.48,159.56,170959.0,144.1127,145.4024,143.9401,144.921,170959.0
2020-02-26 10:30:00,159.53,160.14,159.34,159.75,61754.0,144.8938,145.4478,144.7212,145.0936,61754.0
2020-02-26 11:00:00,159.72,159.78,159.16,159.36,47972.0,145.0663,145.1208,144.5577,144.7394,47972.0
2020-02-26 11:30:00,159.39,159.4,158.19,158.45,89140.0,144.7666,144.7757,143.6767,143.9129,89140.0
2020-02-26 12:00:00,158.42,158.52,157.61,158.01,56790.0,143.8856,143.9764,143.1499,143.5132,56790.0
2020-02-26 12:30:00,158.08,158.81,158.05,158.38,30343.0,143.5768,144.2398,143.5496,143.8493,30343.0
2020-02-26 13:00:00,158.29,158.4,157.89,158.19,40125.0,143.7675,143.8674,143.4042,143.6767,40125.0
2020-02-26 13:30:00,158.18,158.18,157.07,157.13,69078.0,143.6676,143.6676,142.6595,142.714,69078.0
2020-02-26 14:00:00,157.15,158.06,156.97,157.68,49221.0,142.7321,143.5586,142.5686,143.2135,49221.0
2020-02-26 14:30:00,157.68,158.1,157.38,157.7,96057.0,143.2135,143.595,142.941,143.2317,96057.0
2020-02-26 15:00:00,157.71,158.51,157.58,157.78,111230.0,143.2408,143.9674,143.1227,143.3043,111230.0
2020-02-26 15:30:00,157.79,158.48,157.74,158.02,380800.0,143.3134,143.9401,143.268,143.5223,380800.0
2020-02-27 09:30:00,156.24,158.09,155.11,157.26,176049.0,141.9056,143.5859,140.8793,142.832,176049.0
2020-02-27 10:00:00,157.16,157.3,155.5,155.63,193830.0,142.7412,142.8684,141.2335,141.3516,193830.0
2020-02-27 10:30:00,155.66,156.13,154.64,155.75,131528.0,141.3788,141.8057,140.4524,141.4606,131528.0
2020-02-27 11:00:00,155.75,156.18,155.14,155.4,155022.0,141.4606,141.8511,140.9065,141.1427,155022.0
2020-02-27 11:30:00,155.35,155.71,154.23,155.71,91195.0,141.0973,141.4242,140.08,141.4242,91195.0
2020-02-27 12:00:00,155.65,156.15,155.07,155.74,127148.0,141.3697,141.8239,140.843,141.4515,127148.0
2020-02-27 12:30:00,155.7,156.36,155.5,155.58,54628.0,141.4152,142.0146,141.2335,141.3062,54628.0
2020-02-27 13:00:00,155.51,156.25,155.31,155.37,60625.0,141.2426,141.9147,141.0609,141.1154,60625.0
2020-02-27 13:30:00,155.31,155.48,153.74,153.85,117821.0,141.0609,141.2153,139.635,139.7349,117821.0
2020-02-27 14:00:00,153.93,154.16,153.4,154.06,71957.0,139.8076,140.0165,139.3262,139.9256,71957.0
2020-02-27 14:30:00,154.05,154.06,153.16,153.27,63977.0,139.9165,139.9256,139.1082,139.2081,63977.0
2020-02-27 15:00:00,153.21,153.69,152.79,152.99,86830.0,139.1536,139.5896,138.7721,138.9538,86830.0
2020-02-27 15:30:00,152.99,153.06,150.05,150.1,362145.0,138.9538,139.0174,136.2835,136.3289,362145.0
2020-02-28 09:30:00,146.98,147.8,143.73,144.0,222768.0,133.4952,134.24,130.5434,130.7886,222768.0
2020-02-28 10:00:00,143.92,144.44,142.5,142.63,232728.0,130.7159,131.1882,129.4262,129.5443,232728.0
2020-02-28 10:30:00,142.45,144.33,142.28,143.86,128775.0,129.3808,131.0883,129.2264,130.6614,128775.0
2020-02-28 11:00:00,143.86,143.9,142.24,143.6,135300.0,130.6614,130.6978,129.1901,130.4253,135300.0
2020-02-28 11:30:00,143.62,145.34,143.29,143.78,122069.0,130.4435,132.0056,130.1437,130.5888,122069.0
2020-02-28 12:00:00,143.68,144.37,143.13,144.36,105615.0,130.4979,131.1246,129.9984,131.1156,105615.0
2020-02-28 12:30:00,144.38,145.0,143.63,144.94,93456.0,131.1337,131.6968,130.4525,131.6423,93456.0
2020-02-28 13:00:00,144.99,145.24,144.14,144.29,122303.0,131.6878,131.9148,130.9157,131.052,122303.0
2020-02-28 13:30:00,144.29,144.29,142.67,143.33,104664.0,131.052,131.052,129.5806,130.1801,104664.0
2020-02-28 14:00:00,143.27,143.62,142.26,143.25,154803.0,130.1256,130.4435,129.2082,130.1074,154803.0
2020-02-28 14:30:00,143.3,145.77,143.17,144.84,182219.0,130.1528,132.3962,130.0347,131.5515,182219.0
2020-02-28 15:00:00,144.92,145.19,143.53,143.53,189330.0,131.6242,131.8694,130.3617,130.3617,189330.0
2020-02-28 15:30:00,143.43,145.07,142.63,145.07,380812.0,130.2709,131.7604,129.5443,131.7604,380812.0
2020-03-02 09:30:00,145.13,147.34,145.01,145.81,177612.0,131.8149,133.8222,131.7059,132.4325,177612.0
2020-03-02 10:00:00,145.91,146.4,145.06,146.4,103524.0,132.5234,132.9684,131.7513,132.9684,103524.0
2020-03-02 10:30:00,146.4,148.03,146.05,147.38,116805.0,132.9684,134.4489,132.6505,133.8585,116805.0
2020-03-02 11:00:00,147.42,149.42,147.31,148.92,120294.0,133.8948,135.7113,133.7949,135.2572,120294.0
2020-03-02 11:30:00,148.98,149.68,148.65,149.44,75109.0,135.3117,135.9475,135.012,135.7295,75109.0
2020-03-02 12:00:00,149.44,149.64,148.72,149.08,98349.0,135.7295,135.9111,135.0755,135.4025,98349.0
2020-03-02 12:30:00,149.22,149.83,149.07,149.82,89208.0,135.5297,136.0837,135.3934,136.0746,89208.0
2020-03-02 13:00:00,149.75,150.05,148.3,148.49,59983.0,136.0111,136.2835,134.6941,134.8667,59983.0
2020-03-02 13:30:00,148.61,149.58,148.47,149.39,81025.0,134.9756,135.8566,134.8485,135.6841,81025.0
2020-03-02 14:00:00,149.38,149.77,148.73,148.74,85837.0,135.675,136.0292,135.0846,135.0937,85837.0
2020-03-02 14:30:00,148.84,148.9,147.44,147.84,115477.0,135.1845,135.239,133.913,134.2763,115477.0
2020-03-02 15:00:00,147.83,149.39,147.83,149.11,80369.0,134.2672,135.6841,134.2672,135.4298,80369.0
2020-03-02 15:30:00,149.12,152.14,149.07,151.81,400295.0,135.4389,138.1818,135.3934,137.8821,400295.0
2020-03-03 09:30:00,152.12,152.24,149.15,150.13,139268.0,138.1636,138.2726,135.4661,136.3562,139268.0
2020-03-03 10:00:00,150.28,153.56,150.28,151.45,110800.0,136.4924,139.4715,136.4924,137.5551,110800.0
2020-03-03 10:30:00,151.36,152.27,150.71,151.28,72003.0,137.4733,138.2999,136.883,137.4007,72003.0
2020-03-03 11:00:00,151.25,151.45,147.5,147.87,123044.0,137.3734,137.5551,133.9675,134.3035,123044.0
2020-03-03 11:30:00,148.08,150.5,147.8,150.42,69760.0,134.4943,136.6922,134.24,136.6196,69760.0
2020-03-03 12:00:00,150.34,150.8,149.4,149.66,55935.0,136.5469,136.9647,135.6932,135.9293,55935.0
2020-03-03 12:30:00,149.74,150.09,149.02,149.08,67531.0,136.002,136.3199,135.348,135.4025,67531.0
2020-03-03 13:00:00,149.0,149.04,147.56,148.12,91992.0,135.3299,135.3662,134.022,134.5306,91992.0
2020-03-03 13:30:00,148.07,148.5,146.79,146.84,70248.0,134.4852,134.8757,133.3226,133.368,70248.0
2020-03-03 14:00:00,146.91,147.16,145.24,146.49,106184.0,133.4316,133.6587,131.9148,133.0501,106184.0
2020-03-03 14:30:00,146.6,147.74,145.78,147.35,121565.0,133.1501,134.1855,132.4053,133.8312,121565.0
2020-03-03 15:00:00,147.43,148.49,147.07,148.39,137315.0,133.9039,134.8667,133.5769,134.7758,137315.0
2020-03-03 15:30:00,148.5,148.5,145.67,146.2,346667.0,134.8757,134.8757,132.3054,132.7867,346667.0
2020-03-04 09:30:00,147.9,149.9,147.05,147.45,120081.0,134.3308,136.1473,133.5588,133.9221,120081.0
2020-03-04 10:00:00,147.6,148.97,147.15,148.15,83296.0,134.0583,135.3026,133.6496,134.5578,83296.0
2020-03-04 10:30:00,148.08,148.2,146.95,147.14,82760.0,134.4943,134.6033,133.4679,133.6405,82760.0
2020-03-04 11:00:00,147.24,147.52,146.64,147.52,66630.0,133.7313,133.9856,133.1864,133.9856,66630.0
2020-03-04 11:30:00,147.59,147.79,147.03,147.36,94766.0,134.0492,134.2309,133.5406,133.8403,94766.0
2020-03-04 12:00:00,147.38,148.02,147.38,147.95,45269.0,133.8585,134.4398,133.8585,134.3762,45269.0
2020-03-04 12:30:00,148.0,148.7,147.6,148.65,45103.0,134.4216,135.0574,134.0583,135.012,45103.0
2020-03-04 13:00:00,148.74,149.46,148.62,149.38,32443.0,135.0937,135.7477,134.9847,135.675,32443.0
2020-03-04 13:30:00,149.41,150.05,149.27,149.58,56909.0,135.7022,136.2835,135.5751,135.8566,56909.0
2020-03-04 14:00:00,149.66,149.78,149.19,149.72,35417.0,135.9293,136.0383,135.5024,135.9838,35417.0
2020-03-04 14:30:00,149.76,150.05,149.41,149.93,62943.0,136.0201,136.2835,135.7022,136.1745,62943.0
2020-03-04 15:00:00,149.87,151.23,149.87,151.22,112900.0,136.12,137.3553,136.12,137.3462,112900.0
2020-03-04 15:30:00,151.28,152.27,151.09,151.94,364100.0,137.4007,138.2999,137.2281,138.0001,364100.0
2020-03-05 09:30:00,148.18,148.18,146.29,146.57,117573.0,134.5851,134.5851,132.8685,133.1228,117573.0
2020-03-05 10:00:00,146.62,147.61,146.31,146.77,116819.0,133.1682,134.0674,132.8867,133.3045,116819.0
2020-03-05 10:30:00,146.69,146.86,146.18,146.84,97508.0,133.2318,133.3862,132.7686,133.368,97508.0
2020-03-05 11:00:00,146.76,148.14,146.76,147.66,62062.0,133.2954,134.5488,133.2954,134.1128,62062.0
2020-03-05 11:30:00,147.73,147.74,146.59,146.81,90177.0,134.1764,134.1855,133.141,133.3408,90177.0
2020-03-05 12:00:00,146.86,146.93,145.9,146.19,56592.0,133.3862,133.4498,132.5143,132.7777,56592.0
2020-03-05 12:30:00,146.17,146.57,145.24,145.75,73319.0,132.7595,133.1228,131.9148,132.378,73319.0
2020-03-05 13:00:00,145.76,145.98,144.83,145.47,91339.0,132.3871,132.5869,131.5424,132.1237,91339.0
2020-03-05 13:30:00,145.43,146.03,144.86,145.33,51327.0,132.0874,132.6323,131.5697,131.9966,51327.0
2020-03-05 14:00:00,145.38,145.38,143.92,144.0,66089.0,132.042,132.042,130.7159,130.7886,66089.0
2020-03-05 14:30:00,144.05,144.71,143.93,144.33,59714.0,130.834,131.4334,130.725,131.0883,59714.0
2020-03-05 15:00:00,144.27,144.32,143.13,143.63,125435.0,131.0338,131.0792,129.9984,130.4525,125435.0
2020-03-05 15:30:00,143.58,145.19,143.41,144.88,284135.0,130.4071,131.8694,130.2527,131.5879,284135.0
2020-03-06 09:30:00,139.87,142.29,139.26,139.99,218686.0,127.0375,129.2355,126.4835,127.1465,218686.0
2020-03-06 10:00:00,140.03,141.74,139.82,141.44,101725.0,127.1828,128.7359,126.9921,128.4635,101725.0
2020-03-06 10:30:00,141.44,142.49,140.8,142.22,155833.0,128.4635,129.4171,127.8822,129.1719,155833.0
2020-03-06 11:00:00,142.28,142.29,141.35,141.54,149619.0,129.2264,129.2355,128.3817,128.5543,149619.0
2020-03-06 11:30:00,141.58,142.56,141.54,142.24,99731.0,128.5906,129.4807,128.5543,129.1901,99731.0
2020-03-06 12:00:00,142.24,142.32,141.25,141.48,88229.0,129.1901,129.2627,128.2909,128.4998,88229.0
2020-03-06 12:30:00,141.53,143.02,141.44,142.38,64718.0,128.5452,129.8985,128.4635,129.3172,64718.0
2020-03-06 13:00:00,142.41,143.2,142.38,142.47,102857.0,129.3445,130.062,129.3172,129.399,102857.0
2020-03-06 13:30:00,142.48,142.77,141.93,142.21,95303.0,129.408,129.6714,128.9085,129.1628,95303.0
2020-03-06 14:00:00,142.25,142.56,141.56,142.19,74764.0,129.1991,129.4807,128.5724,129.1446,74764.0
2020-03-06 14:30:00,142.23,142.28,140.1,140.31,81641.0,129.181,129.2264,127.2464,127.4371,81641.0
2020-03-06 15:00:00,140.25,141.26,139.74,140.79,157222.0,127.3826,128.3,126.9194,127.8731,157222.0
2020-03-06 15:30:00,140.77,145.45,140.58,144.85,771429.0,127.8549,132.1056,127.6824,131.5606,771429.0
2020-03-09 09:30:00,135.65,142.0,134.43,137.52,139368.0,123.2047,128.9721,122.0966,124.9031,139368.0
2020-03-09 10:00:00,137.5,138.21,135.46,137.31,185607.0,124.8849,125.5298,123.0321,124.7124,185607.0
2020-03-09 10:30:00,137.32,138.15,135.5,135.71,156678.0,124.7215,125.4753,123.0684,123.2592,156678.0
2020-03-09 11:00:00,135.57,138.1,135.5,137.93,149158.0,123.132,125.4299,123.0684,125.2755,149158.0
2020-03-09 11:30:00,137.85,139.36,137.32,138.12,130641.0,125.2028,126.5743,124.7215,125.4481,130641.0
2020-03-09 12:00:00,138.24,138.37,136.63,136.75,131343.0,125.557,125.6751,124.0948,124.2037,131343.0
2020-03-09 12:30:00,136.66,136.87,134.86,135.39,93141.0,124.122,124.3127,122.4871,122.9685,93141.0
2020-03-09 13:00:00,135.25,135.73,134.91,135.08,92330.0,122.8414,123.2773,122.5326,122.687,92330.0
2020-03-09 13:30:00,135.08,135.08,133.46,133.46,83659.0,122.687,122.687,121.2156,121.2156,83659.0
2020-03-09 14:00:00,133.36,134.04,132.34,133.11,90476.0,121.1248,121.7424,120.1983,120.8977,90476.0
2020-03-09 14:30:00,133.07,134.29,131.96,133.92,120997.0,120.8614,121.9694,119.8532,121.6334,120997.0
2020-03-09 15:00:00,133.74,135.54,133.26,134.94,147001.0,121.4699,123.1048,121.0339,122.5598,147001.0
2020-03-09 15:30:00,134.96,137.17,134.68,134.81,436213.0,122.578,124.5852,122.3237,122.4417,436213.0
2020-03-10 09:30:00,139.07,139.32,137.54,138.04,176025.0,126.3109,126.538,124.9213,125.3754,176025.0
2020-03-10 10:00:00,138.09,139.13,137.62,137.65,81452.0,125.4208,126.3654,124.9939,125.0212,81452.0
2020-03-10 10:30:00,137.66,137.74,135.98,136.1,88617.0,125.0303,125.1029,123.5044,123.6134,88617.0
2020-03-10 11:00:00,136.09,136.18,134.25,134.62,122249.0,123.6043,123.686,121.9331,122.2692,122249.0
2020-03-10 11:30:00,134.45,135.91,134.09,134.8,90779.0,122.1148,123.4408,121.7878,122.4327,90779.0
2020-03-10 12:00:00,134.82,136.48,134.82,135.35,84767.0,122.4508,123.9585,122.4508,122.9322,84767.0
2020-03-10 12:30:00,135.34,135.97,134.46,135.41,100662.0,122.9231,123.4953,122.1238,122.9867,100662.0
2020-03-10 13:00:00,135.4,135.93,134.63,135.31,98379.0,122.9776,123.459,122.2782,122.8959,98379.0
2020-03-10 13:30:00,135.37,135.56,133.89,134.19,108189.0,122.9504,123.1229,121.6061,121.8786,108189.0
2020-03-10 14:00:00,134.11,135.44,133.88,135.31,83469.0,121.806,123.0139,121.5971,122.8959,83469.0
2020-03-10 14:30:00,135.39,137.12,135.14,136.66,100664.0,122.9685,124.5398,122.7415,124.122,100664.0
2020-03-10 15:00:00,136.71,138.81,136.5,137.84,106746.0,124.1674,126.0748,123.9767,125.1937,106746.0
2020-03-10 15:30:00,137.83,139.18,137.12,139.15,307156.0,125.1847,126.4108,124.5398,126.3836,307156.0
2020-03-11 09:30:00,135.05,136.65,134.27,134.58,163051.0,122.6597,124.1129,121.9513,122.2328,163051.0
2020-03-11 10:00:00,134.62,134.8,133.13,133.15,119763.0,122.2692,122.4327,120.9159,120.934,119763.0
2020-03-11 10:30:00,133.14,134.04,132.12,132.83,113712.0,120.925,121.7424,119.9985,120.6434,113712.0
2020-03-11 11:00:00,132.92,133.53,132.18,132.96,105799.0,120.7251,121.2792,120.053,120.7615,105799.0
2020-03-11 11:30:00,132.97,134.24,132.74,134.0,99938.0,120.7705,121.924,120.5616,121.706,99938.0
2020-03-11 12:00:00,133.92,135.91,133.62,134.46,51477.0,121.6334,123.4408,121.3609,122.1238,51477.0
2020-03-11 12:30:00,134.49,134.49,133.16,133.81,118849.0,122.1511,122.1511,120.9431,121.5335,118849.0
2020-03-11 13:00:00,133.81,134.0,133.0,133.88,40361.0,121.5335,121.706,120.7978,121.5971,40361.0
2020-03-11 13:30:00,133.88,134.17,132.75,133.15,54051.0,121.5971,121.8605,120.5707,120.934,54051.0
2020-03-11 14:00:00,133.16,133.19,131.73,131.97,64957.0,120.9431,120.9704,119.6443,119.8623,64957.0
2020-03-11 14:30:00,131.98,132.69,131.3,131.54,78552.0,119.8714,120.5162,119.2538,119.4717,78552.0
2020-03-11 15:00:00,131.4,131.69,129.67,131.12,178476.0,119.3446,119.608,117.7733,119.0903,178476.0
2020-03-11 15:30:00,131.03,132.61,130.43,131.35,375499.0,119.0085,120.4436,118.4636,119.2992,375499.0
2020-03-12 09:30:00,124.2,124.42,120.37,123.46,178006.0,112.8052,113.005,109.3265,112.1331,178006.0
2020-03-12 10:00:00,123.72,123.72,119.84,121.94,152579.0,112.3692,112.3692,108.8452,110.7525,152579.0
2020-03-12 10:30:00,121.79,124.79,121.34,124.48,183119.0,110.6163,113.341,110.2076,113.0595,183119.0
2020-03-12 11:00:00,124.42,124.47,121.06,122.08,202700.0,113.005,113.0504,109.9532,110.8797,202700.0
2020-03-12 11:30:00,122.02,122.46,119.4,120.0,125877.0,110.8252,111.2248,108.4455,108.9905,125877.0
2020-03-12 12:00:00,120.05,120.35,118.44,119.97,102760.0,109.0359,109.3084,107.5736,108.9632,102760.0
2020-03-12 12:30:00,119.81,124.72,118.0,124.23,130326.0,108.8179,113.2775,107.174,112.8324,130326.0
2020-03-12 13:00:00,123.99,126.53,121.53,121.97,121741.0,112.6144,114.9214,110.3801,110.7798,121741.0
2020-03-12 13:30:00,121.8,122.28,119.6,121.3,91327.0,110.6253,111.0613,108.6272,110.1712,91327.0
2020-03-12 14:00:00,121.46,121.83,118.73,119.25,95786.0,110.3165,110.6526,107.837,108.3093,95786.0
2020-03-12 14:30:00,119.15,120.79,118.56,119.83,131348.0,108.2185,109.708,107.6826,108.8361,131348.0
2020-03-12 15:00:00,119.76,120.86,119.34,119.72,174572.0,108.7725,109.7716,108.391,108.7362,174572.0
2020-03-12 15:30:00,119.72,120.5,116.55,116.73,502686.0,108.7362,109.4446,105.857,106.0205,502686.0
2020-03-13 09:30:00,122.71,123.42,118.45,118.85,302889.0,111.4519,112.0967,107.5827,107.946,302889.0
2020-03-13 10:00:00,119.07,120.33,117.37,117.78,216753.0,108.1458,109.2902,106.6018,106.9742,216753.0
2020-03-13 10:30:00,117.78,118.29,116.16,116.56,345604.0,106.9742,107.4374,105.5028,105.8661,345604.0
2020-03-13 11:00:00,116.56,118.05,115.15,115.15,182737.0,105.8661,107.2194,104.5855,104.5855,182737.0
2020-03-13 11:30:00,115.02,115.69,113.15,114.32,241346.0,104.4674,105.0759,102.769,103.8316,241346.0
2020-03-13 12:00:00,114.25,114.99,113.05,114.54,185405.0,103.768,104.4401,102.6781,104.0314,185405.0
2020-03-13 12:30:00,114.54,118.24,114.0,116.85,148169.0,104.0314,107.392,103.541,106.1295,148169.0
2020-03-13 13:00:00,116.95,118.54,116.03,118.5,101179.0,106.2203,107.6644,105.3847,107.6281,101179.0
2020-03-13 13:30:00,118.5,118.86,117.49,118.53,207235.0,107.6281,107.9551,106.7108,107.6554,207235.0
2020-03-13 14:00:00,118.49,118.56,116.65,117.27,172877.0,107.619,107.6826,105.9478,106.511,172877.0
2020-03-13 14:30:00,117.29,118.61,116.42,118.54,244014.0,106.5291,107.728,105.7389,107.6644,244014.0
2020-03-13 15:00:00,118.5,119.18,117.25,117.64,333117.0,107.6281,108.2457,106.4928,106.847,333117.0
2020-03-13 15:30:00,117.61,121.98,115.0,121.83,1030108.0,106.8198,110.7888,104.4492,110.6526,1030108.0
2020-03-16 09:30:00,107.75,112.08,106.11,110.49,150234.0,97.8644,101.7971,96.3748,100.353,150234.0
2020-03-16 10:00:00,110.73,110.73,107.01,107.34,230099.0,100.571,100.571,97.1923,97.492,230099.0
2020-03-16 10:30:00,107.39,110.8,107.39,110.45,156735.0,97.5374,100.6346,97.5374,100.3167,156735.0
2020-03-16 11:00:00,110.41,114.08,109.46,113.57,163061.0,100.2803,103.6136,99.4175,103.1504,163061.0
2020-03-16 11:30:00,113.74,114.28,111.27,112.27,186979.0,103.3048,103.7953,101.0614,101.9697,186979.0
2020-03-16 12:00:00,112.24,112.24,109.19,110.37,128728.0,101.9424,101.9424,99.1723,100.244,128728.0
2020-03-16 12:30:00,110.29,111.05,107.75,108.59,127087.0,100.1713,100.8616,97.8644,98.6273,127087.0
2020-03-16 13:00:00,108.68,110.64,108.51,108.9,95162.0,98.7091,100.4892,98.5547,98.9089,95162.0
2020-03-16 13:30:00,108.86,108.96,107.08,107.85,152643.0,98.8725,98.9634,97.2558,97.9552,152643.0
2020-03-16 14:00:00,107.87,107.94,104.68,106.06,177036.0,97.9734,98.0369,95.076,96.3294,177036.0
2020-03-16 14:30:00,106.2,108.43,106.2,107.92,211213.0,96.4566,98.482,96.4566,98.0188,211213.0
2020-03-16 15:00:00,108.07,108.52,105.75,105.76,202798.0,98.155,98.5637,96.0479,96.057,202798.0
2020-03-16 15:30:00,105.75,105.8,100.69,101.42,803955.0,96.0479,96.0933,91.4521,92.1151,803955.0
2020-03-17 09:30:00,103.63,104.91,99.25,99.38,317886.0,94.1224,95.2849,90.1442,90.2623,317886.0
2020-03-17 10:00:00,99.41,100.38,98.59,99.4,205578.0,90.2895,91.1705,89.5448,90.2805,205578.0
2020-03-17 10:30:00,99.2,100.74,97.78,100.54,294115.0,90.0988,91.4975,88.8091,91.3159,294115.0
2020-03-17 11:00:00,100.25,103.07,100.24,102.63,171405.0,91.0525,93.6137,91.0434,93.2141,171405.0
2020-03-17 11:30:00,102.65,104.58,102.61,104.14,232347.0,93.2323,94.9852,93.196,94.5856,232347.0
2020-03-17 12:00:00,104.34,107.02,103.13,103.48,220042.0,94.7672,97.2014,93.6682,93.9861,220042.0
2020-03-17 12:30:00,103.33,104.44,102.28,103.27,218553.0,93.8499,94.8581,92.8962,93.7954,218553.0
2020-03-17 13:00:00,103.33,104.45,103.1,104.23,178593.0,93.8499,94.8671,93.641,94.6673,178593.0
2020-03-17 13:30:00,104.25,105.51,103.88,104.85,200374.0,94.6855,95.8299,94.3494,95.2304,200374.0
2020-03-17 14:00:00,104.85,107.0,103.78,106.84,141754.0,95.2304,97.1832,94.2586,97.0379,141754.0
2020-03-17 14:30:00,106.96,108.89,106.81,108.73,251267.0,97.1469,98.8998,97.0106,98.7545,251267.0
2020-03-17 15:00:00,108.8,109.44,106.77,107.13,276963.0,98.818,99.3993,96.9743,97.3013,276963.0
2020-03-17 15:30:00,107.18,110.34,107.07,110.07,491681.0,97.3467,100.2168,97.2468,99.9715,491681.0
2020-03-18 09:30:00,102.99,108.31,101.12,104.33,242985.0,93.5411,98.373,91.8427,94.7581,242985.0
2020-03-18 10:00:00,104.26,106.45,101.01,103.06,245659.0,94.6946,96.6836,91.7427,93.6047,245659.0
2020-03-18 10:30:00,103.04,103.61,100.42,100.71,221276.0,93.5865,94.1042,91.2069,91.4703,221276.0
2020-03-18 11:00:00,100.61,101.29,98.6,99.16,211041.0,91.3794,91.9971,89.5539,90.0625,211041.0
2020-03-18 11:30:00,99.24,99.6,97.33,98.84,148133.0,90.1351,90.4621,88.4004,89.7718,148133.0
2020-03-18 12:00:00,98.6,99.07,96.16,96.6,186588.0,89.5539,89.9807,87.3377,87.7373,186588.0
2020-03-18 12:30:00,96.65,97.09,96.06,96.64,140395.0,87.7828,88.1824,87.2469,87.7737,140395.0
2020-03-18 13:00:00,96.52,97.4,94.36,94.59,166347.0,87.6647,88.4639,85.7029,85.9118,166347.0
2020-03-18 13:30:00,94.55,94.88,92.54,93.08,166833.0,85.8754,86.1751,84.0498,84.5403,166833.0
2020-03-18 14:00:00,93.23,93.23,89.06,89.35,230887.0,84.6765,84.6765,80.8891,81.1525,230887.0
2020-03-18 14:30:00,89.36,89.75,87.35,89.74,282505.0,81.1616,81.5158,79.336,81.5067,282505.0
2020-03-18 15:00:00,89.68,93.06,88.91,89.6,272027.0,81.4522,84.5221,80.7529,81.3796,272027.0
2020-03-18 15:30:00,89.5,101.52,89.09,99.82,752161.0,81.2887,92.206,80.9164,90.6619,752161.0
2020-03-19 09:30:00,97.46,98.48,93.84,98.34,199126.0,89.1922,90.1257,85.8793,89.9976,199126.0
2020-03-19 10:00:00,98.35,100.89,97.75,99.5,157980.0,90.0067,92.3313,89.4576,91.0592,157980.0
2020-03-19 10:30:00,99.63,100.87,95.53,95.53,100213.0,91.1782,92.313,87.426,87.426,100213.0
2020-03-19 11:00:00,95.8,98.84,95.0,98.4,109566.0,87.6731,90.4552,86.9409,90.0525,109566.0
2020-03-19 11:30:00,98.32,100.43,97.01,97.25,138164.0,89.9793,91.9103,88.7804,89.0001,138164.0
2020-03-19 12:00:00,97.09,97.57,94.72,95.17,124723.0,88.8536,89.2929,86.6847,87.0965,124723.0
2020-03-19 12:30:00,95.51,96.26,94.27,95.63,158166.0,87.4077,88.094,86.2729,87.5175,158166.0
2020-03-19 13:00:00,95.66,96.15,95.09,95.88,114234.0,87.5449,87.9934,87.0233,87.7463,114234.0
2020-03-19 13:30:00,95.78,97.9,95.36,97.39,193801.0,87.6548,89.5949,87.2704,89.1282,193801.0
2020-03-19 14:00:00,97.26,97.59,95.85,97.4,138276.0,89.0092,89.3112,87.7188,89.1373,138276.0
2020-03-19 14:30:00,97.25,98.95,96.53,98.92,277592.0,89.0001,90.5558,88.3411,90.5284,277592.0
2020-03-19 15:00:00,98.92,100.64,98.23,98.89,353170.0,90.5284,92.1025,89.8969,90.5009,353170.0
2020-03-19 15:30:00,99.01,100.0,98.0,98.56,558088.0,90.6107,91.5168,89.6864,90.1989,558088.0
2020-03-20 09:30:00,99.2,99.49,93.1,95.77,531561.0,90.7846,91.05,85.2021,87.6456,531561.0
2020-03-20 10:00:00,95.77,102.44,95.77,102.13,238743.0,87.6456,93.7498,87.6456,93.4661,238743.0
2020-03-20 10:30:00,102.15,103.93,101.88,102.47,259858.0,93.4844,95.1134,93.2373,93.7772,259858.0
2020-03-20 11:00:00,102.65,103.03,98.73,100.26,254256.0,93.942,94.2897,90.3545,91.7547,254256.0
2020-03-20 11:30:00,100.27,102.33,99.41,101.09,174259.0,91.7639,93.6491,90.9768,92.5143,174259.0
2020-03-20 12:00:00,101.2,102.77,100.69,102.12,178855.0,92.615,94.0518,92.1482,93.4569,178855.0
2020-03-20 12:30:00,101.68,103.2,101.6,102.65,168291.0,93.0542,94.4453,92.981,93.942,168291.0
2020-03-20 13:00:00,102.55,103.57,102.0,102.58,174947.0,93.8504,94.7839,93.3471,93.8779,174947.0
2020-03-20 13:30:00,102.84,103.98,102.2,103.94,193142.0,94.1158,95.1591,93.5301,95.1225,193142.0
2020-03-20 14:00:00,103.69,103.84,101.01,101.62,201076.0,94.8937,95.031,92.4411,92.9993,201076.0
2020-03-20 14:30:00,101.42,102.07,100.22,100.92,212250.0,92.8163,93.4112,91.7181,92.3587,212250.0
2020-03-20 15:00:00,100.93,102.73,100.0,102.39,278232.0,92.3679,94.0152,91.5168,93.704,278232.0
2020-03-20 15:30:00,102.53,103.43,100.53,101.53,648084.0,93.8321,94.6558,92.0018,92.917,648084.0
2020-03-23 09:30:00,97.31,100.54,94.05,100.41,353575.0,89.055,92.011,86.0715,91.892,353575.0
2020-03-23 10:00:00,100.4,101.3,98.69,100.99,129685.0,91.8828,92.7065,90.3179,92.4228,129685.0
2020-03-23 10:30:00,100.71,101.55,97.61,98.1,180496.0,92.1665,92.9353,89.3295,89.7779,180496.0
2020-03-23 11:00:00,97.9,98.9,96.0,96.0,121814.0,89.5949,90.5101,87.8561,87.8561,121814.0
2020-03-23 11:30:00,96.11,96.5,92.79,93.26,230722.0,87.9568,88.3137,84.9184,85.3485,230722.0
2020-03-23 12:00:00,93.27,95.19,93.14,94.04,167334.0,85.3577,87.1148,85.2387,86.0624,167334.0
2020-03-23 12:30:00,94.12,97.55,93.53,97.15,117855.0,86.1356,89.2746,85.5956,88.9085,117855.0
2020-03-23 13:00:00,97.13,98.28,96.73,97.73,186315.0,88.8902,89.9427,88.5242,89.4393,186315.0
2020-03-23 13:30:00,97.73,98.26,95.38,96.03,225985.0,89.4393,89.9244,87.2887,87.8835,225985.0
2020-03-23 14:00:00,96.14,97.44,95.48,97.26,135669.0,87.9842,89.1739,87.3802,89.0092,135669.0
2020-03-23 14:30:00,97.49,97.62,95.0,95.25,152738.0,89.2197,89.3387,86.9409,87.1697,152738.0
2020-03-23 15:00:00,95.26,95.63,92.83,92.89,280875.0,87.1789,87.5175,84.955,85.0099,280875.0
2020-03-23 15:30:00,92.97,95.31,92.04,94.2,617946.0,85.0831,87.2246,84.232,86.2088,617946.0
2020-03-24 09:30:00,98.77,101.87,96.37,100.38,263364.0,90.3911,93.2281,88.1947,91.8645,263364.0
2020-03-24 10:00:00,100.53,101.35,99.32,101.2,142383.0,92.0018,92.7522,90.8944,92.615,142383.0
2020-03-24 10:30:00,101.16,101.19,98.92,98.93,162143.0,92.5784,92.6058,90.5284,90.5375,162143.0
2020-03-24 11:00:00,99.07,100.67,98.66,99.84,96244.0,90.6657,92.1299,90.2904,91.3703,96244.0
2020-03-24 11:30:00,99.68,100.25,99.13,100.0,123235.0,91.2239,91.7456,90.7206,91.5168,123235.0
2020-03-24 12:00:00,100.16,101.47,99.49,101.34,152212.0,91.6632,92.8621,91.05,92.7431,152212.0
2020-03-24 12:30:00,101.34,101.74,99.98,100.0,110047.0,92.7431,93.1092,91.4985,91.5168,110047.0
2020-03-24 13:00:00,99.94,100.35,98.45,100.08,104501.0,91.4619,91.8371,90.0983,91.59,104501.0
2020-03-24 13:30:00,99.99,101.14,99.9,100.15,107186.0,91.5076,92.5601,91.4252,91.654,107186.0
2020-03-24 14:00:00,100.15,100.38,99.28,99.91,115997.0,91.654,91.8645,90.8578,91.4344,115997.0
2020-03-24 14:30:00,99.78,101.84,99.12,101.54,99637.0,91.3154,93.2007,90.7114,92.9261,99637.0
2020-03-24 15:00:00,101.55,102.0,100.84,101.6,166764.0,92.9353,93.3471,92.2855,92.981,166764.0
2020-03-24 15:30:00,101.6,102.93,100.83,102.22,474938.0,92.981,94.1982,92.2764,93.5484,474938.0
2020-03-25 09:30:00,101.69,102.46,97.1,98.62,270409.0,93.0634,93.7681,88.8628,90.2538,270409.0
2020-03-25 10:00:00,98.89,99.5,97.03,99.24,188509.0,90.5009,91.0592,88.7987,90.8212,188509.0
2020-03-25 10:30:00,99.2,100.83,98.95,100.36,194747.0,90.7846,92.2764,90.5558,91.8462,194747.0
2020-03-25 11:00:00,100.27,102.44,100.18,101.15,218280.0,91.7639,93.7498,91.6815,92.5692,218280.0
2020-03-25 11:30:00,101.15,102.07,99.9,101.88,124874.0,92.5692,93.4112,91.4252,93.2373,124874.0
2020-03-25 12:00:00,101.91,104.26,101.75,104.14,145077.0,93.2647,95.4154,93.1183,95.3056,145077.0
2020-03-25 12:30:00,104.14,105.84,103.87,104.92,140850.0,95.3056,96.8613,95.0585,96.0194,140850.0
2020-03-25 13:00:00,104.94,106.86,104.76,106.81,197747.0,96.0377,97.7948,95.873,97.7491,197747.0
2020-03-25 13:30:00,106.94,108.35,106.0,107.58,142071.0,97.868,99.1584,97.0078,98.4537,142071.0
2020-03-25 14:00:00,107.58,107.73,105.38,105.83,213925.0,98.4537,98.591,96.4404,96.8522,213925.0
2020-03-25 14:30:00,105.8,106.74,104.75,106.06,136313.0,96.8247,97.685,95.8638,97.0627,136313.0
2020-03-25 15:00:00,106.19,107.2,105.14,105.15,253807.0,97.1817,98.106,96.2207,96.2299,253807.0
2020-03-25 15:30:00,105.19,105.63,100.88,101.79,511818.0,96.2665,96.6692,92.3221,93.1549,511818.0
2020-03-26 09:30:00,102.82,104.34,100.5,102.33,164974.0,94.0975,95.4886,91.9743,93.6491,164974.0
2020-03-26 10:00:00,102.45,107.18,101.47,105.77,140945.0,93.7589,98.0877,92.8621,96.7973,140945.0
2020-03-26 10:30:00,105.96,107.56,105.16,106.01,107995.0,96.9712,98.4354,96.239,97.0169,107995.0
2020-03-26 11:00:00,106.11,108.3,105.19,107.82,128941.0,97.1084,99.1127,96.2665,98.6734,128941.0
2020-03-26 11:30:00,107.71,108.78,107.1,108.0,95001.0,98.5727,99.5519,98.0145,98.8381,95001.0
2020-03-26 12:00:00,108.0,108.21,106.31,107.72,87093.0,98.8381,99.0303,97.2915,98.5819,87093.0
2020-03-26 12:30:00,107.68,108.62,107.14,107.97,69148.0,98.5453,99.4055,98.0511,98.8106,69148.0
2020-03-26 13:00:00,107.98,108.52,106.55,107.03,85706.0,98.8198,99.314,97.5111,97.9504,85706.0
2020-03-26 13:30:00,107.08,108.6,106.59,108.21,96596.0,97.9961,99.3872,97.5477,99.0303,96596.0
2020-03-26 14:00:00,108.27,109.74,107.07,109.48,160984.0,99.0852,100.4305,97.987,100.1926,160984.0
2020-03-26 14:30:00,109.59,110.35,108.43,109.03,184938.0,100.2932,100.9887,99.2316,99.7807,184938.0
2020-03-26 15:00:00,109.0,109.14,107.93,109.13,110193.0,99.7533,99.8814,98.774,99.8722,110193.0
2020-03-26 15:30:00,109.14,109.76,107.15,108.86,710451.0,99.8814,100.4488,98.0602,99.6251,710451.0
2020-03-27 09:30:00,104.81,107.22,104.08,106.94,170494.0,95.9187,98.1243,95.2506,97.868,170494.0
2020-03-27 10:00:00,106.94,109.44,106.53,109.19,102588.0,97.868,100.1559,97.4928,99.9272,102588.0
2020-03-27 10:30:00,109.29,111.79,108.75,111.39,120542.0,100.0187,102.3066,99.5245,101.9405,120542.0
2020-03-27 11:00:00,111.46,111.8,109.61,110.43,226143.0,102.0046,102.3157,100.3115,101.062,226143.0
2020-03-27 11:30:00,110.52,111.75,109.44,109.79,151036.0,101.1443,102.27,100.1559,100.4763,151036.0
2020-03-27 12:00:00,109.82,110.18,108.67,110.0,72342.0,100.5037,100.8332,99.4513,100.6684,72342.0
2020-03-27 12:30:00,109.89,110.25,108.05,109.05,118948.0,100.5678,100.8972,98.8839,99.799,118948.0
2020-03-27 13:00:00,108.99,109.36,108.29,108.82,80105.0,99.7441,100.0827,99.1035,99.5885,80105.0
2020-03-27 13:30:00,108.82,110.02,108.64,109.05,167210.0,99.5885,100.6867,99.4238,99.799,167210.0
2020-03-27 14:00:00,109.0,110.07,108.53,109.83,97311.0,99.7533,100.7325,99.3231,100.5129,97311.0
2020-03-27 14:30:00,109.85,110.72,109.44,110.62,91990.0,100.5312,101.3274,100.1559,101.2358,91990.0
2020-03-27 15:00:00,110.61,113.48,110.2,113.02,163631.0,101.2267,103.8532,100.8515,103.4322,163631.0
2020-03-27 15:30:00,113.1,113.22,107.71,108.4,379216.0,103.5055,103.6153,98.5727,99.2042,379216.0
2020-03-30 09:30:00,108.64,109.45,105.63,107.56,154924.0,99.4238,100.1651,96.6692,98.4354,154924.0
2020-03-30 10:00:00,107.55,108.71,106.71,108.07,108832.0,98.4263,99.4879,97.6575,98.9022,108832.0
2020-03-30 10:30:00,108.2,109.65,107.22,107.22,137182.0,99.0211,100.3481,98.1243,98.1243,137182.0
2020-03-30 11:00:00,107.12,107.76,106.25,106.96,115759.0,98.0328,98.6185,97.2366,97.8863,115759.0
2020-03-30 11:30:00,106.99,108.48,106.59,108.27,89016.0,97.9138,99.2774,97.5477,99.0852,89016.0
2020-03-30 12:00:00,108.27,109.21,108.18,108.61,89881.0,99.0852,99.9455,99.0028,99.3964,89881.0
2020-03-30 12:30:00,108.6,110.48,107.52,109.99,304215.0,99.3872,101.1077,98.3988,100.6593,304215.0
2020-03-30 13:00:00,109.99,110.38,109.41,110.16,53877.0,100.6593,101.0162,100.1285,100.8149,53877.0
2020-03-30 13:30:00,110.19,111.23,109.44,110.87,92104.0,100.8423,101.7941,100.1559,101.4646,92104.0
2020-03-30 14:00:00,110.81,111.05,110.03,110.82,100229.0,101.4097,101.6294,100.6959,101.4189,100229.0
2020-03-30 14:30:00,110.78,111.81,110.62,111.63,87059.0,101.3823,102.3249,101.2358,102.1602,87059.0
2020-03-30 15:00:00,111.69,113.27,111.62,111.88,121314.0,102.2151,103.661,102.151,102.389,121314.0
2020-03-30 15:30:00,112.0,114.71,111.87,114.18,270404.0,102.4988,104.9789,102.3798,104.4938,270404.0
2020-03-31 09:30:00,112.62,113.97,110.35,111.44,111982.0,103.0662,104.3017,100.9887,101.9863,111982.0
2020-03-31 10:00:00,111.42,113.21,111.25,112.45,243066.0,101.968,103.6061,101.8124,102.9106,243066.0
2020-03-31 10:30:00,112.36,113.19,112.0,112.15,98124.0,102.8282,103.5878,102.4988,102.636,98124.0
2020-03-31 11:00:00,112.09,112.68,111.81,112.2,165933.0,102.5811,103.1211,102.3249,102.6818,165933.0
2020-03-31 11:30:00,112.2,113.02,112.06,113.02,126884.0,102.6818,103.4322,102.5537,103.4322,126884.0
2020-03-31 12:00:00,113.08,113.23,112.13,112.24,77456.0,103.4872,103.6244,102.6177,102.7184,77456.0
2020-03-31 12:30:00,112.24,112.3,111.61,111.81,168772.0,102.7184,102.7733,102.1419,102.3249,168772.0
2020-03-31 13:00:00,111.91,112.11,111.27,111.4,95447.0,102.4164,102.5994,101.8307,101.9497,95447.0
2020-03-31 13:30:00,111.4,112.3,111.22,112.03,102738.0,101.9497,102.7733,101.7849,102.5262,102738.0
2020-03-31 14:00:00,112.06,113.03,111.81,112.24,122525.0,102.5537,103.4414,102.3249,102.7184,122525.0
2020-03-31 14:30:00,112.34,112.63,112.02,112.26,61206.0,102.8099,103.0753,102.5171,102.7367,61206.0
2020-03-31 15:00:00,112.25,112.7,110.89,111.24,173728.0,102.7276,103.1394,101.4829,101.8032,173728.0
2020-03-31 15:30:00,111.24,112.37,110.75,111.49,426370.0,101.8032,102.8374,101.3548,102.032,426370.0
2020-04-01 09:30:00,105.95,107.99,105.91,106.59,215941.0,96.962,98.829,96.9254,97.5477,215941.0
2020-04-01 10:00:00,106.65,106.72,105.23,105.3,75040.0,97.6026,97.6667,96.3031,96.3672,75040.0
2020-04-01 10:30:00,105.43,107.19,105.21,105.9,128339.0,96.4861,98.0968,96.2848,96.9163,128339.0
2020-04-01 11:00:00,105.8,106.94,105.49,105.56,54861.0,96.8247,97.868,96.541,96.6051,54861.0
2020-04-01 11:30:00,105.57,106.08,105.04,105.6,76131.0,96.6142,97.081,96.1292,96.6417,76131.0
2020-04-01 12:00:00,105.5,105.73,104.76,105.44,71772.0,96.5502,96.7607,95.873,96.4953,71772.0
2020-04-01 12:30:00,105.51,105.88,104.49,104.68,58483.0,96.5593,96.8979,95.6259,95.7997,58483.0
2020-04-01 13:00:00,104.6,106.3,104.55,106.09,196413.0,95.7265,97.2823,95.6808,97.0901,196413.0
2020-04-01 13:30:00,106.05,106.38,104.4,106.12,93280.0,97.0535,97.3555,95.5435,97.1176,93280.0
2020-04-01 14:00:00,106.15,106.61,105.74,106.06,59643.0,97.145,97.566,96.7698,97.0627,59643.0
2020-04-01 14:30:00,105.95,106.29,104.87,104.87,86574.0,96.962,97.2732,95.9736,95.9736,86574.0
2020-04-01 15:00:00,104.89,105.32,104.23,104.27,78846.0,95.9919,96.3855,95.3879,95.4245,78846.0
2020-04-01 15:30:00,104.24,104.89,102.61,104.13,302298.0,95.3971,95.9919,93.9054,95.2964,302298.0
2020-04-02 09:30:00,103.68,107.71,103.42,106.52,170595.0,94.8846,98.5727,94.6466,97.4837,170595.0
2020-04-02 10:00:00,106.53,106.87,105.86,106.43,99853.0,97.4928,97.804,96.8796,97.4013,99853.0
2020-04-02 10:30:00,106.56,108.38,105.88,107.02,97005.0,97.5203,99.1859,96.8979,97.9412,97005.0
2020-04-02 11:00:00,107.02,107.02,104.5,105.05,99462.0,97.9412,97.9412,95.635,96.1384,99462.0
2020-04-02 11:30:00,104.89,106.18,104.88,105.54,114269.0,95.9919,97.1725,95.9828,96.5868,114269.0
2020-04-02 12:00:00,105.54,106.23,105.43,105.5,58396.0,96.5868,97.2183,96.4861,96.5502,58396.0
2020-04-02 12:30:00,105.49,106.28,105.23,105.8,41449.0,96.541,97.264,96.3031,96.8247,41449.0
2020-04-02 13:00:00,105.86,106.13,104.67,104.81,59827.0,96.8796,97.1267,95.7906,95.9187,59827.0
2020-04-02 13:30:00,104.79,105.98,104.62,105.07,60132.0,95.9004,96.9895,95.7448,96.1567,60132.0
2020-04-02 14:00:00,105.18,105.18,103.91,104.41,51802.0,96.2573,96.2573,95.0951,95.5527,51802.0
2020-04-02 14:30:00,104.35,104.63,103.46,104.52,65601.0,95.4977,95.754,94.6832,95.6533,65601.0
2020-04-02 15:00:00,104.62,104.82,104.07,104.61,88282.0,95.7448,95.9279,95.2415,95.7357,88282.0
2020-04-02 15:30:00,104.65,106.42,103.88,105.83,230713.0,95.7723,97.3921,95.0676,96.8522,230713.0
2020-04-03 09:30:00,104.78,106.64,103.66,105.88,115349.0,95.8913,97.5935,94.8663,96.8979,115349.0
2020-04-03 10:00:00,105.89,106.47,104.93,105.28,121056.0,96.9071,97.4379,96.0285,96.3488,121056.0
2020-04-03 10:30:00,105.22,105.76,104.76,105.56,80265.0,96.2939,96.7881,95.873,96.6051,80265.0
2020-04-03 11:00:00,105.73,105.97,103.97,104.01,53059.0,96.7607,96.9803,95.15,95.1866,53059.0
2020-04-03 11:30:00,103.82,104.83,103.55,104.57,76560.0,95.0127,95.937,94.7656,95.6991,76560.0
2020-04-03 12:00:00,104.57,104.85,103.09,103.75,89108.0,95.6991,95.9553,94.3446,94.9486,89108.0
2020-04-03 12:30:00,103.86,104.02,103.03,103.26,39625.0,95.0493,95.1957,94.2897,94.5002,39625.0
2020-04-03 13:00:00,103.43,103.51,102.04,102.69,65484.0,94.6558,94.729,93.3837,93.9786,65484.0
2020-04-03 13:30:00,102.59,102.66,101.36,102.23,84817.0,93.887,93.9511,92.7614,93.5576,84817.0
2020-04-03 14:00:00,102.17,102.56,101.32,101.83,71722.0,93.5027,93.8596,92.7248,93.1915,71722.0
2020-04-03 14:30:00,101.85,102.52,101.45,102.47,69691.0,93.2098,93.823,92.8438,93.7772,69691.0
2020-04-03 15:00:00,102.54,103.55,102.15,103.52,118811.0,93.8413,94.7656,93.4844,94.7382,118811.0
2020-04-03 15:30:00,103.51,103.67,101.95,102.87,287620.0,94.729,94.8754,93.3013,94.1433,287620.0
2020-04-06 09:30:00,107.3,109.48,106.93,108.71,173685.0,98.1975,100.1926,97.8589,99.4879,173685.0
2020-04-06 10:00:00,108.94,109.34,108.39,108.69,309386.0,99.6984,100.0644,99.195,99.4696,309386.0
2020-04-06 10:30:00,108.78,109.0,107.32,108.08,139938.0,99.5519,99.7533,98.2158,98.9113,139938.0
2020-04-06 11:00:00,108.01,108.16,107.38,107.7,108821.0,98.8473,98.9845,98.2707,98.5636,108821.0
2020-04-06 11:30:00,107.77,109.58,107.5,109.37,155121.0,98.6276,100.2841,98.3805,100.0919,155121.0
2020-04-06 12:00:00,109.49,109.76,108.91,109.07,208434.0,100.2017,100.4488,99.6709,99.8173,208434.0
2020-04-06 12:30:00,109.11,110.27,108.79,108.97,71116.0,99.8539,100.9155,99.5611,99.7258,71116.0
2020-04-06 13:00:00,108.93,109.84,108.52,109.38,128666.0,99.6892,100.522,99.314,100.101,128666.0
2020-04-06 13:30:00,109.45,109.6,108.33,109.16,82079.0,100.1651,100.3024,99.1401,99.8997,82079.0
2020-04-06 14:00:00,109.18,109.41,108.66,109.02,90772.0,99.918,100.1285,99.4421,99.7716,90772.0
2020-04-06 14:30:00,109.04,109.35,108.66,108.99,116766.0,99.7899,100.0736,99.4421,99.7441,116766.0
2020-04-06 15:00:00,108.98,109.77,108.65,109.75,127107.0,99.735,100.458,99.433,100.4396,127107.0
2020-04-06 15:30:00,109.75,111.45,109.33,110.81,421798.0,100.4396,101.9954,100.0553,101.4097,421798.0
2020-04-07 09:30:00,117.35,119.0,115.0,118.19,267917.0,107.3949,108.9049,105.2443,108.1637,267917.0
2020-04-07 10:00:00,118.31,118.73,116.9,117.15,119725.0,108.2735,108.6579,106.9831,107.2119,119725.0
2020-04-07 10:30:00,116.91,117.39,115.82,115.82,77566.0,106.9922,107.4315,105.9947,105.9947,77566.0
2020-04-07 11:00:00,115.88,116.46,114.95,115.98,139459.0,106.0496,106.5804,105.1985,106.1411,139459.0
2020-04-07 11:30:00,115.98,117.52,115.98,116.9,105229.0,106.1411,107.5505,106.1411,106.9831,105229.0
2020-04-07 12:00:00,117.1,117.91,116.76,117.18,63786.0,107.1661,107.9074,106.855,107.2393,63786.0
2020-04-07 12:30:00,117.21,117.85,116.81,117.18,54006.0,107.2668,107.8525,106.9007,107.2393,54006.0
2020-04-07 13:00:00,117.12,117.44,115.95,116.54,65296.0,107.1844,107.4773,106.1137,106.6536,65296.0
2020-04-07 13:30:00,116.63,116.78,115.62,115.68,70954.0,106.736,106.8733,105.8117,105.8666,70954.0
2020-04-07 14:00:00,115.79,115.79,114.13,114.13,116688.0,105.9673,105.9673,104.4481,104.4481,116688.0
2020-04-07 14:30:00,114.18,114.84,112.76,112.86,103255.0,104.4938,105.0979,103.1943,103.2858,103255.0
2020-04-07 15:00:00,112.95,114.14,112.16,112.56,125467.0,103.3682,104.4572,102.6452,103.0113,125467.0
2020-04-07 15:30:00,112.51,114.45,111.78,112.0,319148.0,102.9655,104.7409,102.2974,102.4988,319148.0
2020-04-08 09:30:00,112.67,113.54,111.08,111.77,91834.0,103.1119,103.9081,101.6568,102.2883,91834.0
2020-04-08 10:00:00,111.54,113.6,111.53,113.34,62237.0,102.0778,103.963,102.0686,103.7251,62237.0
2020-04-08 10:30:00,113.52,113.75,112.78,113.52,69388.0,103.8898,104.1003,103.2126,103.8898,69388.0
2020-04-08 11:00:00,113.53,114.96,113.46,114.73,80951.0,103.899,105.2077,103.8349,104.9972,80951.0
2020-04-08 11:30:00,114.73,115.31,114.3,114.41,47195.0,104.9972,105.528,104.6037,104.7043,47195.0
2020-04-08 12:00:00,114.5,114.52,113.79,114.3,86645.0,104.7867,104.805,104.1369,104.6037,86645.0
2020-04-08 12:30:00,114.35,114.66,113.94,114.15,71372.0,104.6494,104.9331,104.2742,104.4664,71372.0
2020-04-08 13:00:00,114.16,114.55,113.97,114.15,46502.0,104.4755,104.8325,104.3017,104.4664,46502.0
2020-04-08 13:30:00,114.26,114.26,113.35,113.58,51252.0,104.5671,104.5671,103.7343,103.9447,51252.0
2020-04-08 14:00:00,113.64,114.44,113.45,113.98,151347.0,103.9996,104.7318,103.8258,104.3108,151347.0
2020-04-08 14:30:00,113.99,114.23,113.68,113.99,163177.0,104.32,104.5396,104.0363,104.32,163177.0
2020-04-08 15:00:00,113.96,114.18,113.69,113.92,261823.0,104.2925,104.4938,104.0454,104.2559,261823.0
2020-04-08 15:30:00,113.96,115.53,112.95,114.53,428529.0,104.2925,105.7293,103.3682,104.8141,428529.0
2020-04-09 09:30:00,116.72,119.43,116.1,118.87,116075.0,106.8184,109.2985,106.251,108.786,116075.0
2020-04-09 10:00:00,118.95,119.8,118.52,119.32,170655.0,108.8592,109.6371,108.4657,109.1978,170655.0
2020-04-09 10:30:00,119.31,120.64,119.0,120.14,168813.0,109.1886,110.4058,108.9049,109.9482,168813.0
2020-04-09 11:00:00,120.07,120.08,118.86,119.23,104878.0,109.8842,109.8933,108.7768,109.1154,104878.0
2020-04-09 11:30:00,119.17,120.52,119.0,120.14,158637.0,109.0605,110.296,108.9049,109.9482,158637.0
2020-04-09 12:00:00,120.19,121.14,119.8,121.03,104466.0,109.994,110.8634,109.6371,110.7627,104466.0
2020-04-09 12:30:00,121.25,122.04,120.91,121.74,118085.0,110.9641,111.6871,110.6529,111.4125,118085.0
2020-04-09 13:00:00,121.72,121.99,121.08,121.69,71525.0,111.3942,111.6413,110.8085,111.3667,71525.0
2020-04-09 13:30:00,121.69,121.81,120.74,121.09,84487.0,111.3667,111.4766,110.4973,110.8176,84487.0
2020-04-09 14:00:00,121.1,121.14,120.02,120.87,76442.0,110.8268,110.8634,109.8384,110.6163,76442.0
2020-04-09 14:30:00,120.76,121.62,120.06,120.52,108393.0,110.5156,111.3027,109.875,110.296,108393.0
2020-04-09 15:00:00,120.48,122.66,120.12,122.59,211368.0,110.2594,112.2545,109.9299,112.1904,211368.0
2020-04-09 15:30:00,122.73,123.39,121.77,122.23,394758.0,112.3185,112.9225,111.44,111.8609,394758.0
2020-04-13 09:30:00,121.24,122.96,118.88,118.92,146050.0,110.9549,112.529,108.7951,108.8317,146050.0
2020-04-13 10:00:00,118.61,121.46,118.56,120.0,396509.0,108.548,111.1563,108.5023,109.8201,396509.0
2020-04-13 10:30:00,120.12,120.38,119.46,119.89,220727.0,109.9299,110.1679,109.3259,109.7194,220727.0
2020-04-13 11:00:00,119.87,120.17,119.0,119.95,205947.0,109.7011,109.9757,108.9049,109.7744,205947.0
2020-04-13 11:30:00,119.94,120.42,119.73,119.83,103514.0,109.7652,110.2045,109.573,109.6645,103514.0
2020-04-13 12:00:00,119.84,120.68,119.75,120.23,66140.0,109.6737,110.4424,109.5913,110.0306,66140.0
2020-04-13 12:30:00,120.16,120.37,119.45,119.92,87229.0,109.9665,110.1587,109.3168,109.7469,87229.0
2020-04-13 13:00:00,119.9,120.17,119.29,119.66,131547.0,109.7286,109.9757,109.1703,109.509,131547.0
2020-04-13 13:30:00,119.57,119.92,119.4,119.89,78492.0,109.4266,109.7469,109.271,109.7194,78492.0
2020-04-13 14:00:00,119.91,120.48,119.75,120.14,164924.0,109.7378,110.2594,109.5913,109.9482,164924.0
2020-04-13 14:30:00,120.23,120.31,119.39,120.04,113027.0,110.0306,110.1038,109.2619,109.8567,113027.0
2020-04-13 15:00:00,120.01,120.45,119.41,120.04,300417.0,109.8293,110.2319,109.2802,109.8567,300417.0
2020-04-13 15:30:00,120.05,120.5,119.27,119.65,470234.0,109.8659,110.2777,109.152,109.4998,470234.0
2020-04-14 09:30:00,122.07,124.37,121.64,123.97,201558.0,111.7145,113.8194,111.321,113.4533,201558.0
2020-04-14 10:00:00,124.04,124.81,123.87,123.94,113955.0,113.5174,114.2221,113.3618,113.4259,113955.0
2020-04-14 10:30:00,123.96,123.97,122.76,123.25,144060.0,113.4442,113.4533,112.346,112.7944,144060.0
2020-04-14 11:00:00,123.29,123.35,120.75,121.0,105922.0,112.831,112.8859,110.5065,110.7353,105922.0
2020-04-14 11:30:00,121.06,121.73,120.9,120.9,77787.0,110.7902,111.4034,110.6438,110.6438,77787.0
2020-04-14 12:00:00,120.9,122.0,120.63,120.74,142739.0,110.6438,111.6505,110.3967,110.4973,142739.0
2020-04-14 12:30:00,120.75,120.87,120.26,120.44,55921.0,110.5065,110.6163,110.0581,110.2228,55921.0
2020-04-14 13:00:00,120.44,121.11,120.36,120.86,60547.0,110.2228,110.836,110.1496,110.6072,60547.0
2020-04-14 13:30:00,120.89,121.37,120.87,121.09,45934.0,110.6346,111.0739,110.6163,110.8176,45934.0
2020-04-14 14:00:00,121.1,121.54,120.79,121.4,57816.0,110.8268,111.2295,110.5431,111.1014,57816.0
2020-04-14 14:30:00,121.4,121.82,121.32,121.72,46182.0,111.1014,111.4857,111.0281,111.3942,46182.0
2020-04-14 15:00:00,121.65,121.7,121.0,121.15,101672.0,111.3301,111.3759,110.7353,110.8726,101672.0
2020-04-14 15:30:00,121.18,123.16,120.99,122.34,359321.0,110.9,112.712,110.7261,111.9616,359321.0
2020-04-15 09:30:00,120.0,120.35,118.14,118.61,206564.0,109.8201,110.1404,108.1179,108.548,206564.0
2020-04-15 10:00:00,118.56,118.73,117.3,117.47,132789.0,108.5023,108.6579,107.3492,107.5047,132789.0
2020-04-15 10:30:00,117.48,117.7,116.67,117.15,205736.0,107.5139,107.7152,106.7726,107.2119,205736.0
2020-04-15 11:00:00,117.18,117.22,116.41,116.96,93422.0,107.2393,107.2759,106.5347,107.038,93422.0
2020-04-15 11:30:00,116.8,117.63,116.8,117.34,147738.0,106.8916,107.6512,106.8916,107.3858,147738.0
2020-04-15 12:00:00,117.37,117.74,116.9,117.23,65566.0,107.4132,107.7518,106.9831,107.2851,65566.0
2020-04-15 12:30:00,117.24,117.97,117.14,117.78,66986.0,107.2943,107.9623,107.2027,107.7884,66986.0
2020-04-15 13:00:00,117.67,118.34,117.43,117.63,92487.0,107.6878,108.3009,107.4681,107.6512,92487.0
2020-04-15 13:30:00,117.56,117.57,116.94,117.29,92480.0,107.5871,107.5963,107.0197,107.34,92480.0
2020-04-15 14:00:00,117.35,117.81,116.96,117.57,125850.0,107.3949,107.8159,107.038,107.5963,125850.0
2020-04-15 14:30:00,117.64,118.17,117.53,117.77,133262.0,107.6603,108.1454,107.5597,107.7793,133262.0
2020-04-15 15:00:00,117.77,117.82,116.53,116.83,217840.0,107.7793,107.825,106.6445,106.919,217840.0
2020-04-15 15:30:00,116.8,116.94,116.27,116.49,326936.0,106.8916,107.0197,106.4065,106.6079,326936.0
2020-04-16 09:30:00,116.19,117.5,113.27,113.27,123412.0,106.3333,107.5322,103.661,103.661,123412.0
2020-04-16 10:00:00,113.23,114.24,113.04,113.8,99993.0,103.6244,104.5487,103.4505,104.1461,99993.0
2020-04-16 10:30:00,113.8,114.8,113.46,114.8,149128.0,104.1461,105.0612,103.8349,105.0612,149128.0
2020-04-16 11:00:00,114.77,115.93,114.34,114.38,91313.0,105.0338,106.0954,104.6403,104.6769,91313.0
2020-04-16 11:30:00,114.43,114.47,113.38,114.0,113722.0,104.7226,104.7592,103.7617,104.3291,113722.0
2020-04-16 12:00:00,114.0,114.06,112.68,112.83,88677.0,104.3291,104.384,103.1211,103.2584,88677.0
2020-04-16 12:30:00,112.77,113.05,112.35,112.74,77845.0,103.2035,103.4597,102.8191,103.176,77845.0
2020-04-16 13:00:00,112.74,112.9,112.39,112.57,86090.0,103.176,103.3224,102.8557,103.0204,86090.0
2020-04-16 13:30:00,112.57,112.84,112.16,112.37,70909.0,103.0204,103.2675,102.6452,102.8374,70909.0
2020-04-16 14:00:00,112.37,112.75,112.12,112.35,201373.0,102.8374,103.1852,102.6086,102.8191,201373.0
2020-04-16 14:30:00,112.34,112.49,111.7,111.72,177795.0,102.8099,102.9472,102.2242,102.2425,177795.0
2020-04-16 15:00:00,111.7,111.85,111.06,111.64,246339.0,102.2242,102.3615,101.6385,102.1693,246339.0
2020-04-16 15:30:00,111.66,112.3,111.45,111.91,316940.0,102.1876,102.7733,101.9954,102.4164,316940.0
2020-04-17 09:30:00,115.5,117.17,115.4,117.09,278900.0,105.7019,107.2302,105.6103,107.157,278900.0
2020-04-17 10:00:00,117.21,117.36,114.36,114.36,118722.0,107.2668,107.4041,104.6586,104.6586,118722.0
2020-04-17 10:30:00,114.36,114.87,114.1,114.19,181864.0,104.6586,105.1253,104.4206,104.503,181864.0
2020-04-17 11:00:00,114.17,115.26,114.16,114.35,119764.0,104.4847,105.4822,104.4755,104.6494,119764.0
2020-04-17 11:30:00,114.38,114.77,114.08,114.11,107654.0,104.6769,105.0338,104.4023,104.4298,107654.0
2020-04-17 12:00:00,114.09,115.11,114.05,114.95,313169.0,104.4115,105.3449,104.3749,105.1985,313169.0
2020-04-17 12:30:00,114.95,116.02,114.77,115.83,191281.0,105.1985,106.1777,105.0338,106.0039,191281.0
2020-04-17 13:00:00,115.84,116.2,115.75,115.92,77440.0,106.013,106.3425,105.9307,106.0862,77440.0
2020-04-17 13:30:00,115.93,116.64,115.61,116.57,223990.0,106.0954,106.7452,105.8025,106.6811,223990.0
2020-04-17 14:00:00,116.51,116.53,115.67,115.84,70564.0,106.6262,106.6445,105.8574,106.013,70564.0
2020-04-17 14:30:00,115.84,116.42,115.69,116.17,82518.0,106.013,106.5438,105.8757,106.315,82518.0
2020-04-17 15:00:00,116.18,116.66,116.15,116.61,102983.0,106.3242,106.7635,106.2967,106.7177,102983.0
2020-04-17 15:30:00,116.62,119.79,116.62,118.69,506413.0,106.7268,109.6279,106.7268,108.6212,506413.0
2020-04-20 09:30:00,116.94,117.11,115.18,115.69,124156.0,107.0197,107.1753,105.409,105.8757,124156.0
2020-04-20 10:00:00,115.56,116.33,115.15,115.73,90004.0,105.7568,106.4615,105.3816,105.9123,90004.0
2020-04-20 10:30:00,115.73,115.96,115.45,115.61,170104.0,105.9123,106.1228,105.6561,105.8025,170104.0
2020-04-20 11:00:00,115.58,115.99,115.06,115.15,283195.0,105.7751,106.1503,105.2992,105.3816,283195.0
2020-04-20 11:30:00,115.13,115.69,114.94,115.26,299958.0,105.3632,105.8757,105.1894,105.4822,299958.0
2020-04-20 12:00:00,115.31,115.7,115.23,115.46,191435.0,105.528,105.8849,105.4548,105.6653,191435.0
2020-04-20 12:30:00,115.45,115.87,115.31,115.64,154901.0,105.6561,106.0405,105.528,105.83,154901.0
2020-04-20 13:00:00,115.62,115.64,114.76,115.04,86571.0,105.8117,105.83,105.0246,105.2809,86571.0
2020-04-20 13:30:00,115.06,115.39,114.36,115.03,68564.0,105.2992,105.6012,104.6586,105.2717,68564.0
2020-04-20 14:00:00,115.0,115.12,114.32,114.34,67578.0,105.2443,105.3541,104.622,104.6403,67578.0
2020-04-20 14:30:00,114.38,114.67,113.65,113.65,78423.0,104.6769,104.9423,104.0088,104.0088,78423.0
2020-04-20 15:00:00,113.69,114.04,113.4,113.84,112512.0,104.0454,104.3657,103.78,104.1827,112512.0
2020-04-20 15:30:00,113.9,115.18,113.57,114.5,528281.0,104.2376,105.409,103.9356,104.7867,528281.0
2020-04-21 09:30:00,110.1,113.2,109.37,113.2,253602.0,100.76,103.597,100.0919,103.597,253602.0
2020-04-21 10:00:00,113.2,113.92,112.87,113.78,153244.0,103.597,104.2559,103.295,104.1278,153244.0
2020-04-21 10:30:00,113.8,114.43,113.78,113.97,133814.0,104.1461,104.7226,104.1278,104.3017,133814.0
2020-04-21 11:00:00,114.0,114.13,113.13,113.27,216364.0,104.3291,104.4481,103.5329,103.661,216364.0
2020-04-21 11:30:00,113.33,113.63,112.76,112.8,173455.0,103.7159,103.9905,103.1943,103.2309,173455.0
2020-04-21 12:00:00,112.77,112.82,112.25,112.39,89283.0,103.2035,103.2492,102.7276,102.8557,89283.0
2020-04-21 12:30:00,112.33,112.9,111.83,112.81,68508.0,102.8008,103.3224,102.3432,103.2401,68508.0
2020-04-21 13:00:00,112.76,113.04,112.21,112.55,74281.0,103.1943,103.4505,102.691,103.0021,74281.0
2020-04-21 13:30:00,112.49,112.91,111.56,111.7,95520.0,102.9472,103.3316,102.0961,102.2242,95520.0
2020-04-21 14:00:00,111.66,112.41,111.51,111.9,81744.0,102.1876,102.874,102.0503,102.4073,81744.0
2020-04-21 14:30:00,111.91,112.6,111.82,112.51,102532.0,102.4164,103.0479,102.334,102.9655,102532.0
2020-04-21 15:00:00,112.58,113.33,112.46,113.11,143023.0,103.0296,103.7159,102.9198,103.5146,143023.0
2020-04-21 15:30:00,113.09,113.46,111.66,112.43,282556.0,103.4963,103.8349,102.1876,102.8923,282556.0
2020-04-22 09:30:00,114.14,114.46,110.09,111.35,284720.0,104.4572,104.7501,100.7508,101.9039,284720.0
2020-04-22 10:00:00,111.41,112.13,111.05,111.72,140577.0,101.9588,102.6177,101.6294,102.2425,140577.0
2020-04-22 10:30:00,111.72,111.78,109.18,109.39,432530.0,102.2425,102.2974,99.918,100.1102,432530.0
2020-04-22 11:00:00,109.4,109.5,107.61,107.86,558560.0,100.1193,100.2109,98.4812,98.71,558560.0
2020-04-22 11:30:00,107.86,109.0,107.82,108.24,172605.0,98.71,99.7533,98.6734,99.0577,172605.0
2020-04-22 12:00:00,108.22,108.36,107.25,107.65,284982.0,99.0394,99.1676,98.1517,98.5178,284982.0
2020-04-22 12:30:00,107.69,108.05,106.34,106.43,236552.0,98.5544,98.8839,97.3189,97.4013,236552.0
2020-04-22 13:00:00,106.43,106.95,106.18,106.92,194017.0,97.4013,97.8772,97.1725,97.8497,194017.0
2020-04-22 13:30:00,106.9,107.88,106.35,107.42,135846.0,97.8314,98.7283,97.3281,98.3073,135846.0
2020-04-22 14:00:00,107.43,107.43,106.63,106.73,132560.0,98.3165,98.3165,97.5843,97.6758,132560.0
2020-04-22 14:30:00,106.77,107.29,106.76,106.83,101712.0,97.7124,98.1883,97.7033,97.7674,101712.0
2020-04-22 15:00:00,106.81,107.59,106.57,107.31,187579.0,97.7491,98.4629,97.5294,98.2066,187579.0
2020-04-22 15:30:00,107.33,107.61,106.13,106.18,685408.0,98.2249,98.4812,97.1267,97.1725,685408.0
2020-04-23 09:30:00,107.33,107.98,106.77,107.23,272484.0,98.2249,98.8198,97.7124,98.1334,272484.0
2020-04-23 10:00:00,107.31,108.14,106.69,107.18,143088.0,98.2066,98.9662,97.6392,98.0877,143088.0
2020-04-23 10:30:00,107.24,108.34,106.89,107.14,130232.0,98.1426,99.1493,97.8223,98.0511,130232.0
2020-04-23 11:00:00,107.15,107.88,106.9,107.69,91957.0,98.0602,98.7283,97.8314,98.5544,91957.0
2020-04-23 11:30:00,107.72,107.81,105.79,106.13,120329.0,98.5819,98.6642,96.8156,97.1267,120329.0
2020-04-23 12:00:00,106.13,106.97,105.99,106.75,76707.0,97.1267,97.8955,96.9986,97.6941,76707.0
2020-04-23 12:30:00,106.74,106.78,104.83,105.35,132809.0,97.685,97.7216,95.937,96.4129,132809.0
2020-04-23 13:00:00,105.43,105.47,104.26,104.76,115204.0,96.4861,96.5227,95.4154,95.873,115204.0
2020-04-23 13:30:00,104.73,105.25,104.64,105.02,97262.0,95.8455,96.3214,95.7631,96.1109,97262.0
2020-04-23 14:00:00,105.06,105.28,104.26,104.92,79927.0,96.1475,96.3488,95.4154,96.0194,79927.0
2020-04-23 14:30:00,105.02,105.14,104.67,104.67,193153.0,96.1109,96.2207,95.7906,95.7906,193153.0
2020-04-23 15:00:00,104.68,104.89,104.35,104.7,265051.0,95.7997,95.9919,95.4977,95.8181,265051.0
2020-04-23 15:30:00,104.67,105.11,104.05,104.2,817249.0,95.7906,96.1933,95.2232,95.3605,817249.0
2020-04-24 09:30:00,104.83,105.22,102.5,102.93,207652.0,95.937,96.2939,93.8047,94.1982,207652.0
2020-04-24 10:00:00,102.95,103.39,102.25,102.69,287334.0,94.2165,94.6192,93.5759,93.9786,287334.0
2020-04-24 10:30:00,102.73,103.31,102.59,102.91,150158.0,94.0152,94.546,93.887,94.1799,150158.0
2020-04-24 11:00:00,102.86,103.16,102.38,102.77,141290.0,94.1341,94.4087,93.6949,94.0518,141290.0
2020-04-24 11:30:00,102.77,102.9,102.18,102.26,131991.0,94.0518,94.1707,93.5118,93.585,131991.0
2020-04-24 12:00:00,102.23,102.67,102.11,102.26,134509.0,93.5576,93.9603,93.4478,93.585,134509.0
2020-04-24 12:30:00,102.27,102.78,102.23,102.69,151249.0,93.5942,94.0609,93.5576,93.9786,151249.0
2020-04-24 13:00:00,102.71,103.05,102.51,103.01,165528.0,93.9969,94.308,93.8138,94.2714,165528.0
2020-04-24 13:30:00,103.01,104.02,102.88,104.02,219269.0,94.2714,95.1957,94.1524,95.1957,219269.0
2020-04-24 14:00:00,103.97,104.0,103.15,103.32,115043.0,95.15,95.1774,94.3995,94.5551,115043.0
2020-04-24 14:30:00,103.32,104.44,103.3,104.2,154946.0,94.5551,95.5801,94.5368,95.3605,154946.0
2020-04-24 15:00:00,104.2,104.53,103.9,104.49,231046.0,95.3605,95.6625,95.0859,95.6259,231046.0
2020-04-24 15:30:00,104.48,104.71,103.86,104.03,810857.0,95.6167,95.8272,95.0493,95.2049,810857.0
2020-04-27 09:30:00,101.11,105.11,100.75,104.23,515593.0,92.5326,96.1933,92.2031,95.3879,515593.0
2020-04-27 10:00:00,104.24,105.08,103.95,104.7,396968.0,95.3971,96.1658,95.1317,95.8181,396968.0
2020-04-27 10:30:00,104.7,105.02,104.18,104.65,203137.0,95.8181,96.1109,95.3422,95.7723,203137.0
2020-04-27 11:00:00,104.64,105.12,104.23,104.79,308729.0,95.7631,96.2024,95.3879,95.9004,308729.0
2020-04-27 11:30:00,104.78,105.38,104.65,105.0,244080.0,95.8913,96.4404,95.7723,96.0926,244080.0
2020-04-27 12:00:00,105.0,105.39,104.92,105.29,346310.0,96.0926,96.4495,96.0194,96.358,346310.0
2020-04-27 12:30:00,105.29,105.36,104.87,105.24,177216.0,96.358,96.4221,95.9736,96.3122,177216.0
2020-04-27 13:00:00,105.28,105.92,105.11,105.48,213652.0,96.3488,96.9346,96.1933,96.5319,213652.0
2020-04-27 13:30:00,105.49,105.95,105.14,105.85,162647.0,96.541,96.962,96.2207,96.8705,162647.0
2020-04-27 14:00:00,105.85,105.93,105.58,105.73,138687.0,96.8705,96.9437,96.6234,96.7607,138687.0
2020-04-27 14:30:00,105.78,106.22,105.57,105.98,328873.0,96.8064,97.2091,96.6142,96.9895,328873.0
2020-04-27 15:00:00,106.05,106.62,105.96,106.4,234989.0,97.0535,97.5752,96.9712,97.3738,234989.0
2020-04-27 15:30:00,106.42,106.84,106.35,106.49,790420.0,97.3921,97.7765,97.3281,97.4562,790420.0
2020-04-28 09:30:00,108.26,109.6,107.71,108.23,241891.0,99.076,100.3024,98.5727,99.0486,241891.0
2020-04-28 10:00:00,108.39,109.91,108.27,109.87,194839.0,99.195,100.5861,99.0852,100.5495,194839.0
2020-04-28 10:30:00,109.9,110.04,107.74,107.87,264567.0,100.5769,100.705,98.6002,98.7191,264567.0
2020-04-28 11:00:00,107.88,109.38,107.81,109.23,132428.0,98.7283,100.101,98.6642,99.9638,132428.0
2020-04-28 11:30:00,109.19,109.55,109.14,109.51,100646.0,99.9272,100.2566,99.8814,100.22,100646.0
2020-04-28 12:00:00,109.57,110.08,109.1,109.44,134520.0,100.2749,100.7417,99.8448,100.1559,134520.0
2020-04-28 12:30:00,109.38,109.53,108.93,109.39,55856.0,100.101,100.2383,99.6892,100.1102,55856.0
2020-04-28 13:00:00,109.4,110.41,109.35,110.34,229403.0,100.1193,101.0437,100.0736,100.9796,229403.0
2020-04-28 13:30:00,110.29,110.76,109.9,110.47,83485.0,100.9338,101.364,100.5769,101.0986,83485.0
2020-04-28 14:00:00,110.47,110.87,110.28,110.72,97710.0,101.0986,101.4646,100.9247,101.3274,97710.0
2020-04-28 14:30:00,110.77,111.06,110.71,110.93,107098.0,101.3731,101.6385,101.3182,101.5195,107098.0
2020-04-28 15:00:00,110.93,111.62,110.91,111.19,154641.0,101.5195,102.151,101.5012,101.7575,154641.0
2020-04-28 15:30:00,111.14,111.46,110.24,110.43,574251.0,101.7117,102.0046,100.8881,101.062,574251.0
2020-04-29 09:30:00,112.24,113.11,111.01,111.17,141198.0,102.7184,103.5146,101.5928,101.7392,141198.0
2020-04-29 10:00:00,111.23,111.66,110.14,110.33,102987.0,101.7941,102.1876,100.7966,100.9704,102987.0
2020-04-29 10:30:00,110.29,111.72,110.12,111.47,102808.0,100.9338,102.2425,100.7783,102.0137,102808.0
2020-04-29 11:00:00,111.39,112.16,111.34,111.94,198591.0,101.9405,102.6452,101.8948,102.4439,198591.0
2020-04-29 11:30:00,111.92,112.3,111.75,112.13,149044.0,102.4256,102.7733,102.27,102.6177,149044.0
2020-04-29 12:00:00,112.23,112.39,111.79,112.04,208128.0,102.7093,102.8557,102.3066,102.5354,208128.0
2020-04-29 12:30:00,112.04,113.12,111.99,113.05,53956.0,102.5354,103.5238,102.4896,103.4597,53956.0
2020-04-29 13:00:00,113.05,113.19,112.67,112.76,53129.0,103.4597,103.5878,103.1119,103.1943,53129.0
2020-04-29 13:30:00,112.72,112.79,111.9,111.95,66076.0,103.1577,103.2218,102.4073,102.453,66076.0
2020-04-29 14:00:00,112.0,112.96,111.75,112.89,129077.0,102.4988,103.3773,102.27,103.3133,129077.0
2020-04-29 14:30:00,112.91,113.23,112.58,113.05,159319.0,103.3316,103.6244,103.0296,103.4597,159319.0
2020-04-29 15:00:00,113.05,113.42,112.75,113.03,161823.0,103.4597,103.7983,103.1852,103.4414,161823.0
2020-04-29 15:30:00,113.0,113.1,112.01,112.16,376946.0,103.4139,103.5055,102.5079,102.6452,376946.0
2020-04-30 09:30:00,110.41,111.48,109.17,110.26,198632.0,101.0437,102.0229,99.9088,100.9064,198632.0
2020-04-30 10:00:00,110.43,111.42,109.98,110.95,104909.0,101.062,101.968,100.6501,101.5378,104909.0
2020-04-30 10:30:00,111.01,111.03,110.04,110.29,194085.0,101.5928,101.6111,100.705,100.9338,194085.0
2020-04-30 11:00:00,110.29,110.51,109.39,109.66,219617.0,100.9338,101.1352,100.1102,100.3573,219617.0
2020-04-30 11:30:00,109.62,110.3,109.05,109.23,263999.0,100.3207,100.943,99.799,99.9638,263999.0
2020-04-30 12:00:00,109.16,109.56,108.94,109.09,71326.0,99.8997,100.2658,99.6984,99.8356,71326.0
2020-04-30 12:30:00,109.04,109.8,108.83,109.67,82919.0,99.7899,100.4854,99.5977,100.3664,82919.0
2020-04-30 13:00:00,109.63,110.14,109.45,109.78,65188.0,100.3298,100.7966,100.1651,100.4671,65188.0
2020-04-30 13:30:00,109.77,109.84,109.03,109.08,55077.0,100.458,100.522,99.7807,99.8265,55077.0
2020-04-30 14:00:00,109.08,109.27,108.61,108.66,73274.0,99.8265,100.0004,99.3964,99.4421,73274.0
2020-04-30 14:30:00,108.64,109.4,108.64,109.2,220964.0,99.4238,100.1193,99.4238,99.9363,220964.0
2020-04-30 15:00:00,109.17,109.17,108.26,108.35,92996.0,99.9088,99.9088,99.076,99.1584,92996.0
2020-04-30 15:30:00,108.34,108.73,107.89,107.89,321408.0,99.1493,99.5062,98.7374,98.7374,321408.0
2020-05-01 09:30:00,105.57,106.04,103.94,104.02,188047.0,96.6142,97.0444,95.1225,95.1957,188047.0
2020-05-01 10:00:00,104.09,104.47,103.33,103.76,117743.0,95.2598,95.6076,94.5643,94.9578,117743.0
2020-05-01 10:30:00,103.88,104.35,103.59,104.11,162317.0,95.0676,95.4977,94.8022,95.2781,162317.0
2020-05-01 11:00:00,104.08,104.16,103.69,103.69,126018.0,95.2506,95.3239,94.8937,94.8937,126018.0
2020-05-01 11:30:00,103.73,103.97,102.88,103.4,103669.0,94.9303,95.15,94.1524,94.6283,103669.0
2020-05-01 12:00:00,103.39,103.57,103.03,103.07,61588.0,94.6192,94.7839,94.2897,94.3263,61588.0
2020-05-01 12:30:00,103.02,103.14,102.63,102.72,72841.0,94.2806,94.3904,93.9237,94.006,72841.0
2020-05-01 13:00:00,102.71,102.91,101.78,102.22,71614.0,93.9969,94.1799,93.1458,93.5484,71614.0
2020-05-01 13:30:00,102.27,102.52,101.68,102.3,94543.0,93.5942,93.823,93.0542,93.6216,94543.0
2020-05-01 14:00:00,102.29,103.15,101.97,102.98,100930.0,93.6125,94.3995,93.3196,94.244,100930.0
2020-05-01 14:30:00,102.97,102.97,102.34,102.45,90699.0,94.2348,94.2348,93.6583,93.7589,90699.0
2020-05-01 15:00:00,102.43,102.6,101.8,101.84,158439.0,93.7406,93.8962,93.1641,93.2007,158439.0
2020-05-01 15:30:00,101.84,101.96,100.97,101.58,347700.0,93.2007,93.3105,92.4045,92.9627,347700.0
2020-05-04 09:30:00,100.8,101.02,98.6,99.28,285738.0,92.2489,92.4502,90.2355,90.8578,285738.0
2020-05-04 10:00:00,99.24,100.15,99.22,99.73,179880.0,90.8212,91.654,90.8029,91.2697,179880.0
2020-05-04 10:30:00,99.7,100.15,98.93,99.58,170276.0,91.2422,91.654,90.5375,91.1324,170276.0
2020-05-04 11:00:00,99.55,100.03,99.38,99.73,124140.0,91.1049,91.5442,90.9494,91.2697,124140.0
2020-05-04 11:30:00,99.67,100.22,99.47,99.5,143525.0,91.2148,91.7181,91.0317,91.0592,143525.0
2020-05-04 12:00:00,99.53,99.97,99.4,99.91,122226.0,91.0866,91.4893,90.9677,91.4344,122226.0
2020-05-04 12:30:00,99.95,99.97,99.31,99.42,183112.0,91.471,91.4893,90.8853,90.986,183112.0
2020-05-04 13:00:00,99.4,99.45,98.93,99.41,86280.0,90.9677,91.0134,90.5375,90.9768,86280.0
2020-05-04 13:30:00,99.38,99.68,99.12,99.65,193057.0,90.9494,91.2239,90.7114,91.1965,193057.0
2020-05-04 14:00:00,99.62,99.73,99.35,99.43,132513.0,91.169,91.2697,90.9219,90.9951,132513.0
2020-05-04 14:30:00,99.42,99.83,99.12,99.74,119879.0,90.986,91.3612,90.7114,91.2788,119879.0
2020-05-04 15:00:00,99.72,100.12,99.72,99.91,193860.0,91.2605,91.6266,91.2605,91.4344,193860.0
2020-05-04 15:30:00,99.88,100.05,99.17,99.34,513523.0,91.4069,91.5625,90.7572,90.9128,513523.0
2020-05-05 09:30:00,100.4,102.1,100.21,101.99,229168.0,91.8828,93.4386,91.7089,93.3379,229168.0
2020-05-05 10:00:00,102.04,102.28,101.06,101.29,212471.0,93.3837,93.6033,92.4868,92.6973,212471.0
2020-05-05 10:30:00,101.27,101.64,101.02,101.4,111453.0,92.679,93.0176,92.4502,92.798,111453.0
2020-05-05 11:00:00,101.43,101.88,101.37,101.76,91861.0,92.8255,93.2373,92.7705,93.1275,91861.0
2020-05-05 11:30:00,101.76,102.23,101.76,102.17,271908.0,93.1275,93.5576,93.1275,93.5027,271908.0
2020-05-05 12:00:00,102.17,102.3,101.95,102.0,105656.0,93.5027,93.6216,93.3013,93.3471,105656.0
2020-05-05 12:30:00,101.97,102.11,101.68,101.94,85940.0,93.3196,93.4478,93.0542,93.2922,85940.0
2020-05-05 13:00:00,101.92,101.99,101.58,101.69,198010.0,93.2739,93.3379,92.9627,93.0634,198010.0
2020-05-05 13:30:00,101.75,101.83,101.39,101.72,151973.0,93.1183,93.1915,92.7888,93.0909,151973.0
2020-05-05 14:00:00,101.78,102.03,101.69,101.81,128605.0,93.1458,93.3746,93.0634,93.1732,128605.0
2020-05-05 14:30:00,101.83,101.91,101.49,101.87,84899.0,93.1915,93.2647,92.8804,93.2281,84899.0
2020-05-05 15:00:00,101.84,101.85,100.5,100.69,149063.0,93.2007,93.2098,91.9743,92.1482,149063.0
2020-05-05 15:30:00,100.65,100.77,100.1,100.17,387491.0,92.1116,92.2214,91.6083,91.6723,387491.0
2020-05-06 09:30:00,100.83,101.0,98.3,98.45,176857.0,92.2764,92.4319,89.961,90.0983,176857.0
2020-05-06 10:00:00,98.45,98.8,97.64,98.4,184598.0,90.0983,90.4186,89.357,90.0525,184598.0
2020-05-06 10:30:00,98.48,99.02,98.39,98.55,162399.0,90.1257,90.6199,90.0433,90.1898,162399.0
2020-05-06 11:00:00,98.56,98.67,96.88,97.28,151390.0,90.1989,90.2996,88.6614,89.0275,151390.0
2020-05-06 11:30:00,97.29,97.69,96.99,97.11,136284.0,89.0367,89.4027,88.7621,88.8719,136284.0
2020-05-06 12:00:00,97.08,97.17,96.5,96.58,140202.0,88.8445,88.9268,88.3137,88.3869,140202.0
2020-05-06 12:30:00,96.6,97.03,96.44,96.69,112664.0,88.4052,88.7987,88.2588,88.4876,112664.0
2020-05-06 13:00:00,96.76,96.76,96.25,96.6,68772.0,88.5516,88.5516,88.0849,88.4052,68772.0
2020-05-06 13:30:00,96.59,97.4,96.59,97.25,112664.0,88.396,89.1373,88.396,89.0001,112664.0
2020-05-06 14:00:00,97.25,97.34,96.43,96.43,167122.0,89.0001,89.0824,88.2496,88.2496,167122.0
2020-05-06 14:30:00,96.43,96.86,96.3,96.64,184646.0,88.2496,88.6431,88.1306,88.4418,184646.0
2020-05-06 15:00:00,96.66,96.69,96.14,96.17,151250.0,88.4601,88.4876,87.9842,88.0117,151250.0
2020-05-06 15:30:00,96.15,96.15,95.05,95.26,506554.0,87.9934,87.9934,86.9867,87.1789,506554.0
2020-05-07 09:30:00,96.0,99.41,96.0,98.98,316446.0,87.8561,90.9768,87.8561,90.5833,316446.0
2020-05-07 10:00:00,99.0,99.16,98.07,98.16,281113.0,90.6016,90.748,89.7505,89.8329,281113.0
2020-05-07 10:30:00,98.16,98.93,98.1,98.16,298508.0,89.8329,90.5375,89.7779,89.8329,298508.0
2020-05-07 11:00:00,98.2,98.78,98.03,98.49,638830.0,89.8695,90.4003,89.7139,90.1349,638830.0
2020-05-07 11:30:00,98.5,99.05,98.24,99.01,327278.0,90.144,90.6474,89.9061,90.6107,327278.0
2020-05-07 12:00:00,99.04,99.07,98.7,98.84,214295.0,90.6382,90.6657,90.327,90.4552,214295.0
2020-05-07 12:30:00,98.81,99.03,98.23,98.81,208335.0,90.4277,90.6291,89.8969,90.4277,208335.0
2020-05-07 13:00:00,98.79,99.03,98.48,98.51,121629.0,90.4094,90.6291,90.1257,90.1532,121629.0
2020-05-07 13:30:00,98.52,99.05,98.39,98.73,96151.0,90.1623,90.6474,90.0433,90.3545,96151.0
2020-05-07 14:00:00,98.7,99.03,98.51,98.63,118471.0,90.327,90.6291,90.1532,90.263,118471.0
2020-05-07 14:30:00,98.65,99.5,98.54,99.34,365199.0,90.2813,91.0592,90.1806,90.9128,365199.0
2020-05-07 15:00:00,99.32,99.4,98.6,99.08,378343.0,90.8944,90.9677,90.2355,90.6748,378343.0
2020-05-07 15:30:00,99.07,99.14,98.82,99.0,506878.0,90.6657,90.7297,90.4369,90.6016,506878.0
2020-05-08 09:30:00,100.8,101.1,99.7,99.89,165291.0,92.2489,92.5234,91.2422,91.4161,165291.0
2020-05-08 10:00:00,99.92,100.32,99.53,99.53,505352.0,91.4435,91.8096,91.0866,91.0866,505352.0
2020-05-08 10:30:00,99.59,100.43,99.38,100.16,396015.0,91.1415,91.9103,90.9494,91.6632,396015.0
2020-05-08 11:00:00,100.15,100.78,100.06,100.69,332860.0,91.654,92.2306,91.5717,92.1482,332860.0
2020-05-08 11:30:00,100.71,100.79,100.48,100.61,104331.0,92.1665,92.2397,91.956,92.075,104331.0
2020-05-08 12:00:00,100.63,100.74,100.46,100.62,122245.0,92.0933,92.194,91.9377,92.0842,122245.0
2020-05-08 12:30:00,100.64,101.02,100.63,100.99,211212.0,92.1025,92.4502,92.0933,92.4228,211212.0
2020-05-08 13:00:00,101.0,101.12,100.71,101.11,128031.0,92.4319,92.5418,92.1665,92.5326,128031.0
2020-05-08 13:30:00,101.11,101.24,100.96,101.14,427970.0,92.5326,92.6516,92.3953,92.5601,427970.0
2020-05-08 14:00:00,101.13,101.32,101.03,101.27,338764.0,92.5509,92.7248,92.4594,92.679,338764.0
2020-05-08 14:30:00,101.27,101.38,100.97,101.26,465921.0,92.679,92.7797,92.4045,92.6699,465921.0
2020-05-08 15:00:00,101.29,101.54,101.29,101.52,273524.0,92.6973,92.9261,92.6973,92.9078,273524.0
2020-05-08 15:30:00,101.53,102.24,101.46,101.91,596734.0,92.917,93.5667,92.8529,93.2647,596734.0
2020-05-11 09:30:00,101.11,101.5,100.26,100.87,318703.0,92.5326,92.8895,91.7547,92.313,318703.0
2020-05-11 10:00:00,100.96,100.96,99.89,100.15,231958.0,92.3953,92.3953,91.4161,91.654,231958.0
2020-05-11 10:30:00,100.12,100.53,99.99,100.32,155545.0,91.6266,92.0018,91.5076,91.8096,155545.0
2020-05-11 11:00:00,100.35,100.61,100.21,100.45,182326.0,91.8371,92.075,91.7089,91.9286,182326.0
2020-05-11 11:30:00,100.47,100.79,100.47,100.77,208501.0,91.9469,92.2397,91.9469,92.2214,208501.0
2020-05-11 12:00:00,100.75,101.51,100.7,101.39,237868.0,92.2031,92.8987,92.1574,92.7888,237868.0
2020-05-11 12:30:00,101.4,101.62,101.38,101.59,159110.0,92.798,92.9993,92.7797,92.9719,159110.0
2020-05-11 13:00:00,101.59,102.06,101.53,102.03,299523.0,92.9719,93.402,92.917,93.3746,299523.0
2020-05-11 13:30:00,102.03,102.08,101.77,101.93,116267.0,93.3746,93.4203,93.1366,93.283,116267.0
2020-05-11 14:00:00,101.86,101.98,101.62,101.85,139433.0,93.219,93.3288,92.9993,93.2098,139433.0
2020-05-11 14:30:00,101.87,102.42,101.87,102.11,85028.0,93.2281,93.7315,93.2281,93.4478,85028.0
2020-05-11 15:00:00,102.08,102.45,101.78,102.01,183084.0,93.4203,93.7589,93.1458,93.3562,183084.0
2020-05-11 15:30:00,101.98,102.12,101.66,101.87,466007.0,93.3288,93.4569,93.0359,93.2281,466007.0
2020-05-12 09:30:00,102.14,103.1,101.51,101.98,332573.0,93.4752,94.3538,92.8987,93.3288,332573.0
2020-05-12 10:00:00,102.02,102.18,101.55,101.57,219990.0,93.3654,93.5118,92.9353,92.9536,219990.0
2020-05-12 10:30:00,101.6,102.21,101.56,101.89,231434.0,92.981,93.5393,92.9444,93.2464,231434.0
2020-05-12 11:00:00,101.89,102.45,101.82,102.19,108864.0,93.2464,93.7589,93.1824,93.521,108864.0
2020-05-12 11:30:00,102.18,102.48,101.97,102.27,210599.0,93.5118,93.7864,93.3196,93.5942,210599.0
2020-05-12 12:00:00,102.28,102.61,102.17,102.42,148269.0,93.6033,93.9054,93.5027,93.7315,148269.0
2020-05-12 12:30:00,102.38,102.64,102.28,102.55,127002.0,93.6949,93.9328,93.6033,93.8504,127002.0
2020-05-12 13:00:00,102.55,102.56,101.62,101.99,156087.0,93.8504,93.8596,92.9993,93.3379,156087.0
2020-05-12 13:30:00,102.02,102.42,101.96,102.37,113554.0,93.3654,93.7315,93.3105,93.6857,113554.0
2020-05-12 14:00:00,102.35,102.35,101.84,102.0,163510.0,93.6674,93.6674,93.2007,93.3471,163510.0
2020-05-12 14:30:00,101.95,102.26,101.69,102.16,89689.0,93.3013,93.585,93.0634,93.4935,89689.0
2020-05-12 15:00:00,102.14,102.7,102.1,102.49,320331.0,93.4752,93.9877,93.4386,93.7955,320331.0
2020-05-12 15:30:00,102.5,102.62,101.6,101.61,486574.0,93.8047,93.9145,92.981,92.9902,486574.0
2020-05-13 09:30:00,100.56,100.77,98.91,99.44,335690.0,92.0293,92.2214,90.5192,91.0043,335690.0
2020-05-13 10:00:00,99.43,99.99,99.32,99.78,260725.0,90.9951,91.5076,90.8944,91.3154,260725.0
2020-05-13 10:30:00,99.81,100.22,99.34,99.6,98367.0,91.3429,91.7181,90.9128,91.1507,98367.0
2020-05-13 11:00:00,99.59,99.83,99.07,99.38,153309.0,91.1415,91.3612,90.6657,90.9494,153309.0
2020-05-13 11:30:00,99.36,99.42,98.51,98.96,152975.0,90.9311,90.986,90.1532,90.565,152975.0
2020-05-13 12:00:00,98.95,99.27,98.74,99.2,113241.0,90.5558,90.8487,90.3637,90.7846,113241.0
2020-05-13 12:30:00,99.21,99.39,98.81,99.06,87147.0,90.7938,90.9585,90.4277,90.6565,87147.0
2020-05-13 13:00:00,99.08,99.63,98.94,99.44,144467.0,90.6748,91.1782,90.5467,91.0043,144467.0
2020-05-13 13:30:00,99.43,99.67,98.99,99.0,132850.0,90.9951,91.2148,90.5924,90.6016,132850.0
2020-05-13 14:00:00,98.95,99.21,98.73,98.81,170695.0,90.5558,90.7938,90.3545,90.4277,170695.0
2020-05-13 14:30:00,98.82,98.92,98.42,98.49,74137.0,90.4369,90.5284,90.0708,90.1349,74137.0
2020-05-13 15:00:00,98.49,98.94,97.83,98.06,115781.0,90.1349,90.5467,89.5308,89.7413,115781.0
2020-05-13 15:30:00,98.06,98.71,98.02,98.45,285765.0,89.7413,90.3362,89.7047,90.0983,285765.0
2020-05-14 09:30:00,96.91,96.97,93.37,93.41,208637.0,88.6889,88.7438,85.4492,85.4858,208637.0
2020-05-14 10:00:00,93.41,94.01,93.09,93.68,303117.0,85.4858,86.0349,85.193,85.7329,303117.0
2020-05-14 10:30:00,93.64,96.69,93.56,96.59,525781.0,85.6963,88.4876,85.6231,88.396,525781.0
2020-05-14 11:00:00,96.62,98.04,96.58,97.03,245812.0,88.4235,89.723,88.3869,88.7987,245812.0
2020-05-14 11:30:00,97.0,97.73,96.28,97.47,207968.0,88.7713,89.4393,88.1123,89.2014,207968.0
2020-05-14 12:00:00,97.4,98.24,97.32,97.86,105597.0,89.1373,89.9061,89.0641,89.5583,105597.0
2020-05-14 12:30:00,97.86,99.13,97.86,99.04,89985.0,89.5583,90.7206,89.5583,90.6382,89985.0
2020-05-14 13:00:00,99.02,99.42,98.57,99.36,120167.0,90.6199,90.986,90.2081,90.9311,120167.0
2020-05-14 13:30:00,99.34,99.37,97.64,97.66,85399.0,90.9128,90.9402,89.357,89.3753,85399.0
2020-05-14 14:00:00,97.63,97.72,97.33,97.54,94012.0,89.3478,89.4302,89.0733,89.2655,94012.0
2020-05-14 14:30:00,97.58,97.71,96.67,97.19,89777.0,89.3021,89.421,88.4693,88.9451,89777.0
2020-05-14 15:00:00,97.16,98.1,97.06,98.02,137964.0,88.9177,89.7779,88.8262,89.7047,137964.0
2020-05-14 15:30:00,98.04,98.93,97.66,98.89,496291.0,89.723,90.5375,89.3753,90.5009,496291.0
2020-05-15 09:30:00,97.62,97.75,96.69,97.36,238060.0,89.3387,89.4576,88.4876,89.1007,238060.0
2020-05-15 10:00:00,97.33,98.93,97.07,98.46,368175.0,89.0733,90.5375,88.8353,90.1074,368175.0
2020-05-15 10:30:00,98.42,98.54,97.4,97.64,229029.0,90.0708,90.1806,89.1373,89.357,229029.0
2020-05-15 11:00:00,97.59,97.85,97.01,97.83,129846.0,89.3112,89.5492,88.7804,89.5308,129846.0
2020-05-15 11:30:00,97.84,98.0,97.08,97.26,167264.0,89.54,89.6864,88.8445,89.0092,167264.0
2020-05-15 12:00:00,97.19,98.38,97.19,98.21,238591.0,88.9451,90.0342,88.9451,89.8786,238591.0
2020-05-15 12:30:00,98.24,98.33,97.61,97.65,137321.0,89.9061,89.9884,89.3295,89.3661,137321.0
2020-05-15 13:00:00,97.62,97.83,97.21,97.45,97284.0,89.3387,89.5308,88.9634,89.1831,97284.0
2020-05-15 13:30:00,97.42,98.19,97.26,98.08,171905.0,89.1556,89.8603,89.0092,89.7596,171905.0
2020-05-15 14:00:00,98.08,98.69,98.08,98.44,218724.0,89.7596,90.3179,89.7596,90.0891,218724.0
2020-05-15 14:30:00,98.46,98.68,97.92,97.99,131923.0,90.1074,90.3087,89.6132,89.6773,131923.0
2020-05-15 15:00:00,97.99,98.52,97.89,98.37,137683.0,89.6773,90.1623,89.5858,90.025,137683.0
2020-05-15 15:30:00,98.37,99.89,98.36,99.57,547227.0,90.025,91.4161,90.0159,91.1232,547227.0
2020-05-18 09:30:00,103.91,104.59,103.3,104.31,179223.0,95.0951,95.7174,94.5368,95.4611,179223.0
2020-05-18 10:00:00,104.35,104.6,103.68,103.77,147393.0,95.4977,95.7265,94.8846,94.9669,147393.0
2020-05-18 10:30:00,103.76,104.26,103.51,103.85,199854.0,94.9578,95.4154,94.729,95.0402,199854.0
2020-05-18 11:00:00,103.85,104.21,103.8,104.14,112572.0,95.0402,95.3696,94.9944,95.3056,112572.0
2020-05-18 11:30:00,104.15,104.16,103.53,103.94,219233.0,95.3147,95.3239,94.7473,95.1225,219233.0
2020-05-18 12:00:00,103.89,104.88,103.79,104.86,178605.0,95.0768,95.9828,94.9852,95.9645,178605.0
2020-05-18 12:30:00,104.85,104.99,104.56,104.66,87480.0,95.9553,96.0834,95.6899,95.7814,87480.0
2020-05-18 13:00:00,104.7,105.17,104.69,105.07,93097.0,95.8181,96.2482,95.8089,96.1567,93097.0
2020-05-18 13:30:00,105.09,105.54,104.96,105.32,96348.0,96.175,96.5868,96.056,96.3855,96348.0
2020-05-18 14:00:00,105.34,105.66,105.11,105.46,123078.0,96.4038,96.6966,96.1933,96.5136,123078.0
2020-05-18 14:30:00,105.41,106.13,105.41,106.05,149226.0,96.4678,97.1267,96.4678,97.0535,149226.0
2020-05-18 15:00:00,106.08,106.19,105.64,105.83,123583.0,97.081,97.1817,96.6783,96.8522,123583.0
2020-05-18 15:30:00,105.81,106.35,105.19,105.31,392320.0,96.8339,97.3281,96.2665,96.3763,392320.0
2020-05-19 09:30:00,104.58,105.3,102.76,103.16,217447.0,95.7082,96.3672,94.0426,94.4087,217447.0
2020-05-19 10:00:00,103.23,103.67,102.82,102.93,175627.0,94.4728,94.8754,94.0975,94.1982,175627.0
2020-05-19 10:30:00,102.95,103.06,102.25,102.79,147945.0,94.2165,94.3172,93.5759,94.0701,147945.0
2020-05-19 11:00:00,102.83,103.16,102.52,102.97,215669.0,94.1067,94.4087,93.823,94.2348,215669.0
2020-05-19 11:30:00,102.95,103.06,102.39,102.43,127409.0,94.2165,94.3172,93.704,93.7406,127409.0
2020-05-19 12:00:00,102.45,103.14,102.41,103.03,95536.0,93.7589,94.3904,93.7223,94.2897,95536.0
2020-05-19 12:30:00,103.04,103.16,102.8,102.94,85074.0,94.2989,94.4087,94.0792,94.2074,85074.0
2020-05-19 13:00:00,102.97,103.17,102.9,102.96,120329.0,94.2348,94.4178,94.1707,94.2257,120329.0
2020-05-19 13:30:00,103.0,103.41,102.9,103.16,123908.0,94.2623,94.6375,94.1707,94.4087,123908.0
2020-05-19 14:00:00,103.14,103.49,102.96,103.43,72242.0,94.3904,94.7107,94.2257,94.6558,72242.0
2020-05-19 14:30:00,103.42,103.86,102.84,102.94,97300.0,94.6466,95.0493,94.1158,94.2074,97300.0
2020-05-19 15:00:00,102.93,103.51,102.8,103.33,186238.0,94.1982,94.729,94.0792,94.5643,186238.0
2020-05-19 15:30:00,103.28,103.29,102.01,102.04,340828.0,94.5185,94.5277,93.3562,93.3837,340828.0
2020-05-20 09:30:00,103.28,104.31,102.97,103.66,128998.0,94.5185,95.4611,94.2348,94.8663,128998.0
2020-05-20 10:00:00,103.66,104.36,103.52,104.34,82789.0,94.8663,95.5069,94.7382,95.4886,82789.0
2020-05-20 10:30:00,104.27,104.38,103.66,103.88,82687.0,95.4245,95.5252,94.8663,95.0676,82687.0
2020-05-20 11:00:00,103.88,105.21,103.33,104.78,182445.0,95.0676,96.2848,94.5643,95.8913,182445.0
2020-05-20 11:30:00,104.77,105.67,104.72,105.26,90989.0,95.8821,96.7058,95.8364,96.3305,90989.0
2020-05-20 12:00:00,105.27,105.59,104.86,105.58,117708.0,96.3397,96.6325,95.9645,96.6234,117708.0
2020-05-20 12:30:00,105.58,105.86,105.3,105.53,62572.0,96.6234,96.8796,96.3672,96.5776,62572.0
2020-05-20 13:00:00,105.54,105.65,105.05,105.23,113592.0,96.5868,96.6875,96.1384,96.3031,113592.0
2020-05-20 13:30:00,105.26,105.81,105.12,105.56,146499.0,96.3305,96.8339,96.2024,96.6051,146499.0
2020-05-20 14:00:00,105.57,106.19,105.51,106.16,113174.0,96.6142,97.1817,96.5593,97.1542,113174.0
2020-05-20 14:30:00,106.16,106.38,105.47,105.56,285981.0,97.1542,97.3555,96.5227,96.6051,285981.0
2020-05-20 15:00:00,105.55,105.61,104.57,104.84,256731.0,96.5959,96.6509,95.6991,95.9462,256731.0
2020-05-20 15:30:00,104.87,104.91,104.31,104.62,279420.0,95.9736,96.0102,95.4611,95.7448,279420.0
2020-05-21 09:30:00,104.38,107.92,103.86,107.84,293626.0,95.5252,98.7649,95.0493,98.6917,293626.0
2020-05-21 10:00:00,107.78,110.66,107.76,110.2,610877.0,98.6368,101.2724,98.6185,100.8515,610877.0
2020-05-21 10:30:00,110.22,111.46,109.92,111.33,318104.0,100.8698,102.0046,100.5952,101.8856,318104.0
2020-05-21 11:00:00,111.33,111.33,109.95,110.61,221039.0,101.8856,101.8856,100.6227,101.2267,221039.0
2020-05-21 11:30:00,110.59,111.5,110.52,111.4,201566.0,101.2084,102.0412,101.1443,101.9497,201566.0
2020-05-21 12:00:00,111.42,111.85,110.5,110.6,270470.0,101.968,102.3615,101.126,101.2175,270470.0
2020-05-21 12:30:00,110.59,111.51,110.31,110.96,239701.0,101.2084,102.0503,100.9521,101.547,239701.0
2020-05-21 13:00:00,110.95,111.99,110.9,111.7,238903.0,101.5378,102.4896,101.4921,102.2242,238903.0
2020-05-21 13:30:00,111.67,112.26,111.54,112.02,240709.0,102.1968,102.7367,102.0778,102.5171,240709.0
2020-05-21 14:00:00,112.0,112.47,111.97,112.42,163525.0,102.4988,102.9289,102.4713,102.8831,163525.0
2020-05-21 14:30:00,112.43,113.0,112.23,112.84,340928.0,102.8923,103.4139,102.7093,103.2675,340928.0
2020-05-21 15:00:00,112.87,113.16,112.78,112.98,274037.0,103.295,103.5604,103.2126,103.3956,274037.0
2020-05-21 15:30:00,112.98,113.48,112.64,113.09,726893.0,103.3956,103.8532,103.0845,103.4963,726893.0
2020-05-22 09:30:00,113.12,113.87,112.2,113.0,350492.0,103.5238,104.2101,102.6818,103.4139,350492.0
2020-05-22 10:00:00,113.0,113.27,112.49,113.27,259602.0,103.4139,103.661,102.9472,103.661,259602.0
2020-05-22 10:30:00,113.24,113.82,112.94,113.43,223353.0,103.6336,104.1644,103.359,103.8075,223353.0
2020-05-22 11:00:00,113.42,114.49,113.37,114.23,206904.0,103.7983,104.7775,103.7526,104.5396,206904.0
2020-05-22 11:30:00,114.23,114.29,113.63,113.87,201161.0,104.5396,104.5945,103.9905,104.2101,201161.0
2020-05-22 12:00:00,113.91,114.3,113.73,114.25,201667.0,104.2467,104.6037,104.082,104.5579,201667.0
2020-05-22 12:30:00,114.25,114.88,114.12,114.86,164157.0,104.5579,105.1345,104.4389,105.1162,164157.0
2020-05-22 13:00:00,114.86,115.32,114.71,115.1,170766.0,105.1162,105.5371,104.9789,105.3358,170766.0
2020-05-22 13:30:00,115.11,116.07,115.11,115.94,187335.0,105.3449,106.2235,105.3449,106.1045,187335.0
2020-05-22 14:00:00,115.98,116.75,115.98,116.61,186018.0,106.1411,106.8458,106.1411,106.7177,186018.0
2020-05-22 14:30:00,116.61,117.12,116.53,116.74,263758.0,106.7177,107.1844,106.6445,106.8367,263758.0
2020-05-22 15:00:00,116.72,117.37,116.63,116.99,300171.0,106.8184,107.4132,106.736,107.0655,300171.0
2020-05-22 15:30:00,116.99,117.37,116.63,116.96,743610.0,107.0655,107.4132,106.736,107.038,743610.0
2020-05-26 09:30:00,121.16,122.68,120.12,120.41,495079.0,110.8817,112.2728,109.9299,110.1953,495079.0
2020-05-26 10:00:00,120.42,120.44,119.44,119.93,440464.0,110.2045,110.2228,109.3076,109.7561,440464.0
2020-05-26 10:30:00,119.91,120.46,119.35,120.16,211554.0,109.7378,110.2411,109.2253,109.9665,211554.0
2020-05-26 11:00:00,120.19,120.92,119.41,119.68,126497.0,109.994,110.6621,109.2802,109.5273,126497.0
2020-05-26 11:30:00,119.69,119.8,118.97,119.18,100754.0,109.5364,109.6371,108.8775,109.0697,100754.0
2020-05-26 12:00:00,119.2,119.24,118.84,119.17,101639.0,109.088,109.1246,108.7585,109.0605,101639.0
2020-05-26 12:30:00,119.15,119.81,118.96,119.19,168741.0,109.0422,109.6462,108.8683,109.0788,168741.0
2020-05-26 13:00:00,119.24,120.28,118.94,120.15,160819.0,109.1246,110.0764,108.85,109.9574,160819.0
2020-05-26 13:30:00,120.14,120.16,119.65,119.68,112376.0,109.9482,109.9665,109.4998,109.5273,112376.0
2020-05-26 14:00:00,119.69,120.71,119.66,120.36,186268.0,109.5364,110.4699,109.509,110.1496,186268.0
2020-05-26 14:30:00,120.39,120.42,119.73,120.08,131320.0,110.177,110.2045,109.573,109.8933,131320.0
2020-05-26 15:00:00,120.15,120.61,119.61,120.35,174318.0,109.9574,110.3784,109.4632,110.1404,174318.0
2020-05-26 15:30:00,120.34,120.46,118.12,118.32,500950.0,110.1313,110.2411,108.0996,108.2826,500950.0
2020-05-27 09:30:00,122.42,123.59,121.12,121.57,262079.0,112.0348,113.1056,110.8451,111.2569,262079.0
2020-05-27 10:00:00,121.52,122.05,120.51,121.01,290879.0,111.2112,111.6962,110.2869,110.7444,290879.0
2020-05-27 10:30:00,121.03,121.49,119.84,121.02,154271.0,110.7627,111.1837,109.6737,110.7536,154271.0
2020-05-27 11:00:00,121.06,122.12,120.97,122.12,248236.0,110.7902,111.7603,110.7078,111.7603,248236.0
2020-05-27 11:30:00,122.15,122.67,121.74,122.4,82609.0,111.7877,112.2636,111.4125,112.0165,82609.0
2020-05-27 12:00:00,122.45,122.48,121.72,122.0,83626.0,112.0623,112.0897,111.3942,111.6505,83626.0
2020-05-27 12:30:00,121.98,122.03,121.21,121.34,218661.0,111.6321,111.6779,110.9275,111.0464,218661.0
2020-05-27 13:00:00,121.38,121.74,121.06,121.61,210091.0,111.083,111.4125,110.7902,111.2935,210091.0
2020-05-27 13:30:00,121.59,121.77,121.15,121.64,166891.0,111.2752,111.44,110.8726,111.321,166891.0
2020-05-27 14:00:00,121.65,122.11,121.57,121.96,107689.0,111.3301,111.7511,111.2569,111.6138,107689.0
2020-05-27 14:30:00,121.94,122.16,121.64,121.85,148769.0,111.5955,111.7969,111.321,111.5132,148769.0
2020-05-27 15:00:00,121.86,122.2,121.74,121.95,127082.0,111.5223,111.8335,111.4125,111.6047,127082.0
2020-05-27 15:30:00,121.94,123.13,121.79,122.94,455449.0,111.5955,112.6846,111.4583,112.5107,455449.0
2020-05-28 09:30:00,124.87,124.87,122.1,124.22,164648.0,114.277,114.277,111.742,113.6821,164648.0
2020-05-28 10:00:00,124.16,124.18,123.14,123.53,158371.0,113.6272,113.6455,112.6937,113.0507,158371.0
2020-05-28 10:30:00,123.59,123.74,122.53,122.89,105130.0,113.1056,113.2428,112.1355,112.4649,105130.0
2020-05-28 11:00:00,122.91,123.39,122.44,123.34,101199.0,112.4833,112.9225,112.0531,112.8768,101199.0
2020-05-28 11:30:00,123.4,123.77,123.21,123.43,79884.0,112.9317,113.2703,112.7578,112.9591,79884.0
2020-05-28 12:00:00,123.43,123.79,122.97,123.74,80860.0,112.9591,113.2886,112.5382,113.2428,80860.0
2020-05-28 12:30:00,123.76,123.94,123.39,123.53,45595.0,113.2611,113.4259,112.9225,113.0507,45595.0
2020-05-28 13:00:00,123.53,123.7,123.0,123.42,123558.0,113.0507,113.2062,112.5656,112.95,123558.0
2020-05-28 13:30:00,123.39,123.78,123.19,123.67,81358.0,112.9225,113.2794,112.7395,113.1788,81358.0
2020-05-28 14:00:00,123.74,123.96,123.6,123.7,82776.0,113.2428,113.4442,113.1147,113.2062,82776.0
2020-05-28 14:30:00,123.73,123.87,123.05,123.39,97075.0,113.2337,113.3618,112.6114,112.9225,97075.0
2020-05-28 15:00:00,123.39,123.62,122.85,122.9,127076.0,112.9225,113.133,112.4283,112.4741,127076.0
2020-05-28 15:30:00,122.94,123.91,122.74,123.71,618046.0,112.5107,113.3984,112.3277,113.2154,618046.0
2020-05-29 09:30:00,122.72,123.29,121.85,122.78,196581.0,112.3094,112.831,111.5132,112.3643,196581.0
2020-05-29 10:00:00,122.68,124.04,122.44,122.98,112518.0,112.2728,113.5174,112.0531,112.5473,112518.0
2020-05-29 10:30:00,123.05,123.14,122.38,122.66,94900.0,112.6114,112.6937,111.9982,112.2545,94900.0
2020-05-29 11:00:00,122.7,123.06,122.49,122.56,109889.0,112.2911,112.6205,112.0989,112.1629,109889.0
2020-05-29 11:30:00,122.52,122.6,121.88,122.04,52224.0,112.1263,112.1996,111.5406,111.6871,52224.0
2020-05-29 12:00:00,122.0,122.15,121.06,121.42,73671.0,111.6505,111.7877,110.7902,111.1197,73671.0
2020-05-29 12:30:00,121.37,122.3,121.28,121.98,131659.0,111.0739,111.925,110.9915,111.6321,131659.0
2020-05-29 13:00:00,122.02,122.13,121.57,121.95,83432.0,111.6688,111.7694,111.2569,111.6047,83432.0
2020-05-29 13:30:00,122.04,122.11,121.69,121.72,71528.0,111.6871,111.7511,111.3667,111.3942,71528.0
2020-05-29 14:00:00,121.72,122.44,121.56,122.36,63099.0,111.3942,112.0531,111.2478,111.9799,63099.0
2020-05-29 14:30:00,122.28,122.75,121.29,122.64,101070.0,111.9067,112.3368,111.0007,112.2362,101070.0
2020-05-29 15:00:00,122.71,123.19,122.44,122.59,89657.0,112.3002,112.7395,112.0531,112.1904,89657.0
2020-05-29 15:30:00,122.57,122.87,121.56,121.87,276031.0,112.1721,112.4466,111.2478,111.5315,276031.0
2020-06-01 09:30:00,121.12,121.12,118.68,118.9,388803.0,110.8451,110.8451,108.6121,108.8134,388803.0
2020-06-01 10:00:00,118.94,120.18,118.55,119.56,143322.0,108.85,109.9848,108.4931,109.4174,143322.0
2020-06-01 10:30:00,119.63,120.44,119.47,119.98,139717.0,109.4815,110.2228,109.3351,109.8018,139717.0
2020-06-01 11:00:00,120.0,120.19,119.12,119.56,122024.0,109.8201,109.994,109.0148,109.4174,122024.0
2020-06-01 11:30:00,119.6,119.98,119.5,119.8,86575.0,109.454,109.8018,109.3625,109.6371,86575.0
2020-06-01 12:00:00,119.84,120.1,119.71,119.84,77758.0,109.6737,109.9116,109.5547,109.6737,77758.0
2020-06-01 12:30:00,119.85,120.0,119.42,119.99,64333.0,109.6828,109.8201,109.2893,109.811,64333.0
2020-06-01 13:00:00,119.96,120.33,119.83,120.15,110859.0,109.7835,110.1221,109.6645,109.9574,110859.0
2020-06-01 13:30:00,120.15,120.15,119.69,119.84,93321.0,109.9574,109.9574,109.5364,109.6737,93321.0
2020-06-01 14:00:00,119.89,119.94,119.36,119.38,60021.0,109.7194,109.7652,109.2344,109.2527,60021.0
2020-06-01 14:30:00,119.34,119.98,119.29,119.88,50063.0,109.2161,109.8018,109.1703,109.7103,50063.0
2020-06-01 15:00:00,119.9,119.99,119.64,119.76,92782.0,109.7286,109.811,109.4907,109.6005,92782.0
2020-06-01 15:30:00,119.8,119.92,119.36,119.55,287598.0,109.6371,109.7469,109.2344,109.4083,287598.0
2020-06-02 09:30:00,117.85,119.71,117.17,119.09,710215.0,107.8525,109.5547,107.2302,108.9873,710215.0
2020-06-02 10:00:00,119.05,120.37,118.94,120.3,387237.0,108.9507,110.1587,108.85,110.0947,387237.0
2020-06-02 10:30:00,120.36,121.63,120.08,121.36,260784.0,110.1496,111.3118,109.8933,111.0647,260784.0
2020-06-02 11:00:00,121.36,121.64,119.99,120.96,274430.0,111.0647,111.321,109.811,110.6987,274430.0
2020-06-02 11:30:00,120.97,122.09,120.69,122.09,135396.0,110.7078,111.7328,110.4516,111.7328,135396.0
2020-06-02 12:00:00,122.05,122.25,121.76,122.19,141742.0,111.6962,111.8792,111.4308,111.8243,141742.0
2020-06-02 12:30:00,122.2,123.06,122.05,122.53,184628.0,111.8335,112.6205,111.6962,112.1355,184628.0
2020-06-02 13:00:00,122.56,123.18,122.56,122.77,114148.0,112.1629,112.7303,112.1629,112.3551,114148.0
2020-06-02 13:30:00,122.74,122.87,122.14,122.46,129400.0,112.3277,112.4466,111.7786,112.0714,129400.0
2020-06-02 14:00:00,122.35,122.56,121.62,121.83,158243.0,111.9708,112.1629,111.3027,111.4949,158243.0
2020-06-02 14:30:00,121.85,121.85,121.35,121.55,133894.0,111.5132,111.5132,111.0556,111.2386,133894.0
2020-06-02 15:00:00,121.56,121.73,120.86,121.38,152229.0,111.2478,111.4034,110.6072,111.083,152229.0
2020-06-02 15:30:00,121.41,121.91,121.17,121.72,345072.0,111.1105,111.5681,110.8909,111.3942,345072.0
2020-06-03 09:30:00,125.0,126.87,123.76,125.56,347258.0,114.396,116.1073,113.2611,114.9084,347258.0
2020-06-03 10:00:00,125.5,126.23,124.74,126.18,206986.0,114.8535,115.5216,114.158,115.4759,206986.0
2020-06-03 10:30:00,126.16,126.94,125.81,126.16,259532.0,115.4575,116.1714,115.1372,115.4575,259532.0
2020-06-03 11:00:00,126.16,127.21,126.15,127.11,215652.0,115.4575,116.4185,115.4484,116.327,215652.0
2020-06-03 11:30:00,127.12,127.44,126.63,127.13,156088.0,116.3361,116.629,115.8877,116.3453,156088.0
2020-06-03 12:00:00,127.12,127.13,126.52,127.1,299273.0,116.3361,116.3453,115.787,116.3178,299273.0
2020-06-03 12:30:00,127.12,127.64,126.71,126.82,200874.0,116.3361,116.812,115.9609,116.0616,200874.0
2020-06-03 13:00:00,126.8,127.22,126.66,126.66,215933.0,116.0433,116.4276,115.9151,115.9151,215933.0
2020-06-03 13:30:00,126.57,127.02,126.57,126.72,100098.0,115.8328,116.2446,115.8328,115.97,100098.0
2020-06-03 14:00:00,126.75,127.2,126.48,126.96,282160.0,115.9975,116.4093,115.7504,116.1897,282160.0
2020-06-03 14:30:00,126.96,127.01,126.48,126.48,161874.0,116.1897,116.2354,115.7504,115.7504,161874.0
2020-06-03 15:00:00,126.46,127.16,126.44,127.15,259652.0,115.7321,116.3727,115.7138,116.3636,259652.0
2020-06-03 15:30:00,127.16,127.4,126.43,126.45,405312.0,116.3727,116.5924,115.7046,115.7229,405312.0
2020-06-04 09:30:00,125.85,128.87,125.01,128.61,341963.0,115.1738,117.9377,114.4051,117.6997,341963.0
2020-06-04 10:00:00,128.69,131.02,128.32,130.7,483193.0,117.7729,119.9053,117.4343,119.6124,483193.0
2020-06-04 10:30:00,130.65,132.33,130.56,132.06,249102.0,119.5667,121.1041,119.4843,120.857,249102.0
2020-06-04 11:00:00,132.06,132.15,130.59,131.35,142080.0,120.857,120.9394,119.5117,120.2073,142080.0
2020-06-04 11:30:00,131.22,132.72,131.06,132.66,205713.0,120.0883,121.461,119.9419,121.4061,205713.0
2020-06-04 12:00:00,132.7,132.7,131.64,131.78,218860.0,121.4427,121.4427,120.4727,120.6008,218860.0
2020-06-04 12:30:00,131.76,132.03,131.26,131.69,96639.0,120.5825,120.8296,120.1249,120.5184,96639.0
2020-06-04 13:00:00,131.69,131.95,131.15,131.18,112936.0,120.5184,120.7564,120.0242,120.0517,112936.0
2020-06-04 13:30:00,131.25,132.13,131.17,131.91,75529.0,120.1158,120.9211,120.0425,120.7198,75529.0
2020-06-04 14:00:00,131.88,132.68,131.68,132.64,90914.0,120.6923,121.4244,120.5093,121.3878,90914.0
2020-06-04 14:30:00,132.67,133.56,132.41,132.92,228612.0,121.4153,122.2298,121.1773,121.6441,228612.0
2020-06-04 15:00:00,132.92,133.4,132.79,133.36,232713.0,121.6441,122.0834,121.5251,122.0468,232713.0
2020-06-04 15:30:00,133.38,134.71,133.36,134.56,575941.0,122.0651,123.2822,122.0468,123.145,575941.0
2020-06-05 09:30:00,142.43,142.51,136.75,138.18,620091.0,130.3473,130.4205,125.1492,126.4579,620091.0
2020-06-05 10:00:00,138.31,139.65,137.72,137.96,246504.0,126.5768,127.8032,126.0369,126.2565,246504.0
2020-06-05 10:30:00,137.96,139.72,137.57,139.6,192292.0,126.2565,127.8672,125.8996,127.7574,192292.0
2020-06-05 11:00:00,139.62,141.05,139.57,140.85,193012.0,127.7757,129.0844,127.7299,128.9014,193012.0
2020-06-05 11:30:00,140.98,141.88,140.71,140.96,180286.0,129.0203,129.844,128.7732,129.002,180286.0
2020-06-05 12:00:00,141.02,141.5,139.91,140.83,427341.0,129.0569,129.4962,128.0411,128.8831,427341.0
2020-06-05 12:30:00,140.82,141.32,140.49,140.56,183768.0,128.8739,129.3315,128.5719,128.636,183768.0
2020-06-05 13:00:00,140.48,140.87,140.12,140.42,107977.0,128.5627,128.9197,128.2333,128.5078,107977.0
2020-06-05 13:30:00,140.44,141.09,140.31,140.66,348942.0,128.5261,129.121,128.4072,128.7275,348942.0
2020-06-05 14:00:00,140.73,142.15,140.72,142.01,464142.0,128.7915,130.0911,128.7824,129.963,464142.0
2020-06-05 14:30:00,142.06,142.31,140.88,141.06,134846.0,130.0087,130.2375,128.9288,129.0935,134846.0
2020-06-05 15:00:00,141.05,141.13,140.0,140.49,148253.0,129.0844,129.1576,128.1235,128.5719,148253.0
2020-06-05 15:30:00,140.44,140.73,139.87,140.52,385619.0,128.5261,128.7915,128.0045,128.5994,385619.0
2020-06-08 09:30:00,142.19,142.75,140.55,141.75,211713.0,130.1277,130.6402,128.6268,129.725,211713.0
2020-06-08 10:00:00,141.6,141.67,140.43,140.61,118457.0,129.5877,129.6518,128.517,128.6817,118457.0
2020-06-08 10:30:00,140.6,141.14,139.93,140.92,335741.0,128.6726,129.1668,128.0594,128.9654,335741.0
2020-06-08 11:00:00,140.86,141.51,140.42,141.47,160987.0,128.9105,129.5054,128.5078,129.4688,160987.0
2020-06-08 11:30:00,141.4,141.95,140.95,141.45,143855.0,129.4047,129.908,128.9929,129.4505,143855.0
2020-06-08 12:00:00,141.4,141.76,140.86,140.95,133730.0,129.4047,129.7342,128.9105,128.9929,133730.0
2020-06-08 12:30:00,140.86,141.31,140.73,141.08,253930.0,128.9105,129.3223,128.7915,129.1118,253930.0
2020-06-08 13:00:00,141.11,141.36,140.72,141.0,77706.0,129.1393,129.3681,128.7824,129.0386,77706.0
2020-06-08 13:30:00,141.01,141.41,140.97,141.3,77362.0,129.0478,129.4139,129.0112,129.3132,77362.0
2020-06-08 14:00:00,141.23,141.3,139.94,140.0,140114.0,129.2491,129.3132,128.0686,128.1235,140114.0
2020-06-08 14:30:00,140.0,140.17,139.16,139.19,142917.0,128.1235,128.279,127.3547,127.3822,142917.0
2020-06-08 15:00:00,139.2,139.52,138.85,139.23,162627.0,127.3913,127.6842,127.071,127.4188,162627.0
2020-06-08 15:30:00,139.27,141.05,139.13,140.78,441510.0,127.4554,129.0844,127.3273,128.8373,441510.0
2020-06-09 09:30:00,137.53,140.13,137.4,137.73,89730.0,125.863,128.2424,125.744,126.046,89730.0
2020-06-09 10:00:00,137.85,139.89,137.69,139.89,206639.0,126.1559,128.0228,126.0094,128.0228,206639.0
2020-06-09 10:30:00,139.89,140.0,138.11,138.43,228294.0,128.0228,128.1235,126.3938,126.6867,228294.0
2020-06-09 11:00:00,138.39,138.84,138.0,138.61,71467.0,126.65,127.0619,126.2931,126.8514,71467.0
2020-06-09 11:30:00,138.56,138.61,137.71,137.72,60772.0,126.8056,126.8514,126.0277,126.0369,60772.0
2020-06-09 12:00:00,137.66,138.11,137.48,137.97,63925.0,125.982,126.3938,125.8172,126.2657,63925.0
2020-06-09 12:30:00,138.06,139.29,138.01,138.92,169887.0,126.348,127.4737,126.3023,127.1351,169887.0
2020-06-09 13:00:00,138.87,139.16,138.72,139.03,35820.0,127.0893,127.3547,126.9521,127.2358,35820.0
2020-06-09 13:30:00,138.97,139.04,138.12,138.31,47563.0,127.1808,127.2449,126.403,126.5768,47563.0
2020-06-09 14:00:00,138.33,138.33,137.89,138.0,73257.0,126.5951,126.5951,126.1925,126.2931,73257.0
2020-06-09 14:30:00,137.94,138.3,137.58,138.22,85680.0,126.2382,126.5677,125.9088,126.4945,85680.0
2020-06-09 15:00:00,138.27,138.73,137.83,138.62,70078.0,126.5402,126.9612,126.1376,126.8605,70078.0
2020-06-09 15:30:00,138.61,138.63,137.0,137.69,313021.0,126.8514,126.8697,125.378,126.0094,313021.0
2020-06-10 09:30:00,136.3,136.82,132.83,133.86,190594.0,124.7373,125.2132,121.5617,122.5043,190594.0
2020-06-10 10:00:00,133.91,134.03,132.34,133.1,108237.0,122.5501,122.6599,121.1133,121.8088,108237.0
2020-06-10 10:30:00,132.97,133.97,132.38,132.7,113764.0,121.6898,122.605,121.1499,121.4427,113764.0
2020-06-10 11:00:00,132.57,133.36,132.49,132.84,72227.0,121.3238,122.0468,121.2506,121.5709,72227.0
2020-06-10 11:30:00,132.85,133.47,132.17,133.47,131307.0,121.58,122.1474,120.9577,122.1474,131307.0
2020-06-10 12:00:00,133.42,134.04,133.34,133.86,76630.0,122.1017,122.6691,122.0285,122.5043,76630.0
2020-06-10 12:30:00,133.86,133.87,133.29,133.74,63896.0,122.5043,122.5135,121.9827,122.3945,63896.0
2020-06-10 13:00:00,133.74,134.0,133.32,133.32,102784.0,122.3945,122.6325,122.0101,122.0101,102784.0
2020-06-10 13:30:00,133.39,133.76,133.29,133.29,62640.0,122.0742,122.4128,121.9827,121.9827,62640.0
2020-06-10 14:00:00,133.26,134.42,132.51,133.47,144284.0,121.9552,123.0168,121.2689,122.1474,144284.0
2020-06-10 14:30:00,133.49,133.67,131.43,131.71,137810.0,122.1657,122.3305,120.2805,120.5367,137810.0
2020-06-10 15:00:00,131.62,132.52,130.92,132.51,151098.0,120.4544,121.278,119.8137,121.2689,151098.0
2020-06-10 15:30:00,132.55,132.66,130.92,130.92,316323.0,121.3055,121.4061,119.8137,119.8137,316323.0
2020-06-11 09:30:00,124.87,128.02,124.19,126.82,243525.0,114.277,117.1598,113.6547,116.0616,243525.0
2020-06-11 10:00:00,126.87,127.17,125.66,126.1,218872.0,116.1073,116.3819,115.0,115.4026,218872.0
2020-06-11 10:30:00,126.03,126.13,124.43,124.64,116437.0,115.3386,115.4301,113.8743,114.0665,116437.0
2020-06-11 11:00:00,124.59,125.22,123.89,124.1,119060.0,114.0207,114.5973,113.3801,113.5723,119060.0
2020-06-11 11:30:00,124.09,124.36,123.51,123.86,109790.0,113.5632,113.8102,113.0324,113.3527,109790.0
2020-06-11 12:00:00,123.84,123.84,122.27,122.56,169648.0,113.3344,113.3344,111.8975,112.1629,169648.0
2020-06-11 12:30:00,122.57,123.63,122.2,122.74,78931.0,112.1721,113.1422,111.8335,112.3277,78931.0
2020-06-11 13:00:00,122.75,123.83,122.62,123.44,118468.0,112.3368,113.3252,112.2179,112.9683,118468.0
2020-06-11 13:30:00,123.36,124.24,123.21,124.05,99702.0,112.8951,113.7004,112.7578,113.5265,99702.0
2020-06-11 14:00:00,124.0,124.02,122.77,123.63,122266.0,113.4808,113.4991,112.3551,113.1422,122266.0
2020-06-11 14:30:00,123.73,123.73,122.69,123.08,153211.0,113.2337,113.2337,112.2819,112.6388,153211.0
2020-06-11 15:00:00,123.03,123.13,121.29,121.62,220251.0,112.5931,112.6846,111.0007,111.3027,220251.0
2020-06-11 15:30:00,121.53,122.2,121.09,121.53,499871.0,111.2203,111.8335,110.8176,111.2203,499871.0
2020-06-12 09:30:00,126.78,128.05,125.74,126.38,255108.0,116.025,117.1872,115.0732,115.6589,255108.0
2020-06-12 10:00:00,126.77,127.12,125.22,125.23,79100.0,116.0158,116.3361,114.5973,114.6064,79100.0
2020-06-12 10:30:00,125.27,125.64,123.54,123.84,107396.0,114.643,114.9817,113.0598,113.3344,107396.0
2020-06-12 11:00:00,123.91,124.65,123.19,124.08,70748.0,113.3984,114.0756,112.7395,113.554,70748.0
2020-06-12 11:30:00,124.11,125.39,123.61,125.38,82218.0,113.5815,114.7529,113.1239,114.7437,82218.0
2020-06-12 12:00:00,125.3,125.78,124.65,124.96,78627.0,114.6705,115.1098,114.0756,114.3593,78627.0
2020-06-12 12:30:00,124.97,125.04,124.09,124.67,56245.0,114.3685,114.4326,113.5632,114.0939,56245.0
2020-06-12 13:00:00,124.74,124.8,124.22,124.35,44965.0,114.158,114.2129,113.6821,113.8011,44965.0
2020-06-12 13:30:00,124.41,124.46,122.64,122.83,75185.0,113.856,113.9018,112.2362,112.41,75185.0
2020-06-12 14:00:00,122.81,124.15,122.73,124.03,59329.0,112.3917,113.6181,112.3185,113.5082,59329.0
2020-06-12 14:30:00,124.02,124.93,123.77,124.39,69977.0,113.4991,114.3319,113.2703,113.8377,69977.0
2020-06-12 15:00:00,124.75,125.26,124.21,124.48,96466.0,114.1672,114.6339,113.673,113.9201,96466.0
2020-06-12 15:30:00,124.55,126.04,124.18,125.67,239174.0,113.9841,115.3477,113.6455,115.0091,239174.0
2020-06-15 09:30:00,121.37,123.63,120.19,122.79,165599.0,111.0739,113.1422,109.994,112.3734,165599.0
2020-06-15 10:00:00,122.71,123.73,122.5,123.47,112743.0,112.3002,113.2337,112.108,112.9957,112743.0
2020-06-15 10:30:00,123.49,125.12,123.32,124.92,97919.0,113.0141,114.5058,112.8585,114.3227,97919.0
2020-06-15 11:00:00,125.0,126.08,124.99,125.43,102944.0,114.396,115.3843,114.3868,114.7895,102944.0
2020-06-15 11:30:00,125.48,126.09,125.11,125.97,95728.0,114.8352,115.3935,114.4966,115.2837,95728.0
2020-06-15 12:00:00,125.97,127.11,125.76,126.87,107380.0,115.2837,116.327,115.0915,116.1073,107380.0
2020-06-15 12:30:00,126.83,127.96,126.69,127.94,93198.0,116.0707,117.1048,115.9426,117.0865,93198.0
2020-06-15 13:00:00,127.95,128.63,127.84,127.88,176505.0,117.0957,117.718,116.995,117.0316,176505.0
2020-06-15 13:30:00,127.86,127.95,127.05,127.1,81829.0,117.0133,117.0957,116.272,116.3178,81829.0
2020-06-15 14:00:00,127.09,129.45,127.09,129.41,110520.0,116.3087,118.4684,116.3087,118.4318,110520.0
2020-06-15 14:30:00,129.47,129.61,128.73,128.96,142498.0,118.4868,118.6149,117.8095,118.02,142498.0
2020-06-15 15:00:00,128.96,129.62,128.73,128.86,112992.0,118.02,118.624,117.8095,117.9285,112992.0
2020-06-15 15:30:00,128.86,129.28,127.82,129.28,321758.0,117.9285,118.3129,116.9767,118.3129,321758.0
2020-06-16 09:30:00,134.07,134.07,130.57,131.36,170669.0,122.6965,122.6965,119.4934,120.2164,170669.0
2020-06-16 10:00:00,131.49,131.9,130.96,131.88,95910.0,120.3354,120.7106,119.8504,120.6923,95910.0
2020-06-16 10:30:00,131.74,131.75,128.79,128.95,104271.0,120.5642,120.5733,117.8644,118.0109,104271.0
2020-06-16 11:00:00,128.71,130.66,128.0,130.44,60794.0,117.7912,119.5758,117.1415,119.3745,60794.0
2020-06-16 11:30:00,130.57,131.07,129.89,129.99,58932.0,119.4934,119.951,118.8711,118.9626,58932.0
2020-06-16 12:00:00,130.06,130.56,129.54,130.49,44090.0,119.0267,119.4843,118.5508,119.4202,44090.0
2020-06-16 12:30:00,130.53,131.54,130.53,131.24,41038.0,119.4568,120.3811,119.4568,120.1066,41038.0
2020-06-16 13:00:00,131.24,131.73,131.18,131.61,38656.0,120.1066,120.555,120.0517,120.4452,38656.0
2020-06-16 13:30:00,131.57,131.57,130.65,131.03,34643.0,120.4086,120.4086,119.5667,119.9144,34643.0
2020-06-16 14:00:00,131.01,131.88,130.77,131.8,73906.0,119.8961,120.6923,119.6765,120.6191,73906.0
2020-06-16 14:30:00,131.92,132.08,131.01,131.18,59136.0,120.7289,120.8753,119.8961,120.0517,59136.0
2020-06-16 15:00:00,131.21,131.29,130.09,130.94,95508.0,120.0791,120.1524,119.0542,119.832,95508.0
2020-06-16 15:30:00,130.94,131.33,129.83,130.6,221082.0,119.832,120.189,118.8162,119.5209,221082.0
2020-06-17 09:30:00,130.56,131.86,129.07,129.51,92212.0,119.4843,120.674,118.1207,118.5234,92212.0
2020-06-17 10:00:00,129.41,130.13,128.96,129.0,65925.0,118.4318,119.0908,118.02,118.0566,65925.0
2020-06-17 10:30:00,128.88,129.7,128.71,129.46,26858.0,117.9468,118.6972,117.7912,118.4776,26858.0
2020-06-17 11:00:00,129.48,129.69,129.12,129.59,41293.0,118.4959,118.6881,118.1664,118.5966,41293.0
2020-06-17 11:30:00,129.58,130.98,129.5,130.98,57197.0,118.5874,119.8687,118.5142,119.8687,57197.0
2020-06-17 12:00:00,130.99,131.37,130.82,131.2,58850.0,119.8778,120.2256,119.7222,120.07,58850.0
2020-06-17 12:30:00,131.19,131.64,130.83,131.09,64824.0,120.0608,120.4727,119.7314,119.9693,64824.0
2020-06-17 13:00:00,131.11,131.26,130.92,131.18,34157.0,119.9876,120.1249,119.8137,120.0517,34157.0
2020-06-17 13:30:00,131.21,131.63,131.11,131.15,44507.0,120.0791,120.4635,119.9876,120.0242,44507.0
2020-06-17 14:00:00,131.13,131.46,130.99,131.17,49051.0,120.0059,120.3079,119.8778,120.0425,49051.0
2020-06-17 14:30:00,131.2,131.59,130.87,130.89,44114.0,120.07,120.4269,119.768,119.7863,44114.0
2020-06-17 15:00:00,130.77,130.8,130.08,130.3,70193.0,119.6765,119.7039,119.045,119.2463,70193.0
2020-06-17 15:30:00,130.31,130.33,129.44,129.72,264619.0,119.2555,119.2738,118.4593,118.7155,264619.0
2020-06-18 09:30:00,127.8,128.39,127.1,128.14,61640.0,117.6621,118.2053,117.0176,117.9751,61640.0
2020-06-18 10:00:00,128.16,129.79,128.03,129.68,46895.0,117.9935,119.4942,117.8738,119.3929,46895.0
2020-06-18 10:30:00,129.67,130.67,129.5,130.43,71226.0,119.3837,120.3044,119.2272,120.0834,71226.0
2020-06-18 11:00:00,130.54,130.58,129.74,129.84,51622.0,120.1847,120.2215,119.4482,119.5402,51622.0
2020-06-18 11:30:00,129.96,130.16,128.91,128.96,58296.0,119.6507,119.8349,118.684,118.73,58296.0
2020-06-18 12:00:00,128.94,129.57,128.63,129.34,43177.0,118.7116,119.2917,118.4262,119.0799,43177.0
2020-06-18 12:30:00,129.31,129.67,128.83,129.59,28387.0,119.0523,119.3837,118.6104,119.3101,28387.0
2020-06-18 13:00:00,129.64,129.69,129.24,129.44,28920.0,119.3561,119.4021,118.9878,119.172,28920.0
2020-06-18 13:30:00,129.5,129.97,129.43,129.93,40891.0,119.2272,119.6599,119.1628,119.6231,40891.0
2020-06-18 14:00:00,129.92,129.94,129.23,129.66,37131.0,119.6139,119.6323,118.9786,119.3745,37131.0
2020-06-18 14:30:00,129.67,130.01,129.23,129.23,34987.0,119.3837,119.6968,118.9786,118.9786,34987.0
2020-06-18 15:00:00,129.26,129.36,128.93,129.32,38158.0,119.0063,119.0983,118.7024,119.0615,38158.0
2020-06-18 15:30:00,129.35,129.77,128.99,129.62,172604.0,119.0891,119.4758,118.7577,119.3377,172604.0
2020-06-19 09:30:00,132.31,132.31,129.71,130.78,350423.0,121.8143,121.8143,119.4206,120.4057,350423.0
2020-06-19 10:00:00,130.78,131.4,130.33,130.54,42312.0,120.4057,120.9765,119.9914,120.1847,42312.0
2020-06-19 10:30:00,130.54,130.64,129.66,129.68,49569.0,120.1847,120.2768,119.3745,119.3929,49569.0
2020-06-19 11:00:00,129.71,130.3,129.52,129.98,38734.0,119.4206,119.9638,119.2456,119.6691,38734.0
2020-06-19 11:30:00,129.99,130.2,129.77,130.16,37504.0,119.6783,119.8717,119.4758,119.8349,37504.0
2020-06-19 12:00:00,130.14,130.16,128.36,128.93,71712.0,119.8164,119.8349,118.1776,118.7024,71712.0
2020-06-19 12:30:00,128.92,129.54,128.67,129.54,36603.0,118.6932,119.264,118.4631,119.264,36603.0
2020-06-19 13:00:00,129.43,129.55,128.41,128.57,43727.0,119.1628,119.2732,118.2237,118.371,43727.0
2020-06-19 13:30:00,128.52,128.57,127.69,127.69,32366.0,118.325,118.371,117.5608,117.5608,32366.0
2020-06-19 14:00:00,127.74,128.02,127.46,127.76,58026.0,117.6068,117.8646,117.349,117.6252,58026.0
2020-06-19 14:30:00,127.75,128.8,127.68,128.66,42762.0,117.616,118.5827,117.5516,118.4538,42762.0
2020-06-19 15:00:00,128.64,129.36,128.28,129.0,57966.0,118.4354,119.0983,118.104,118.7669,57966.0
2020-06-19 15:30:00,129.02,129.12,127.9,127.9,368753.0,118.7853,118.8774,117.7541,117.7541,368753.0
2020-06-22 09:30:00,126.94,127.77,125.86,127.38,119272.0,116.8703,117.6344,115.876,117.2754,119272.0
2020-06-22 10:00:00,127.38,128.63,127.0,128.38,107362.0,117.2754,118.4262,116.9255,118.1961,107362.0
2020-06-22 10:30:00,128.5,128.5,127.55,127.58,45782.0,118.3065,118.3065,117.4319,117.4595,45782.0
2020-06-22 11:00:00,127.52,128.27,127.37,127.91,83350.0,117.4043,118.0948,117.2662,117.7633,83350.0
2020-06-22 11:30:00,127.97,128.0,127.39,127.53,33037.0,117.8186,117.8462,117.2846,117.4135,33037.0
2020-06-22 12:00:00,127.53,128.21,127.53,128.04,39070.0,117.4135,118.0395,117.4135,117.883,39070.0
2020-06-22 12:30:00,128.05,128.44,127.87,128.24,39998.0,117.8922,118.2513,117.7265,118.0672,39998.0
2020-06-22 13:00:00,128.26,128.45,127.66,127.7,67928.0,118.0856,118.2605,117.5332,117.57,67928.0
2020-06-22 13:30:00,127.7,127.76,127.31,127.31,41344.0,117.57,117.6252,117.2109,117.2109,41344.0
2020-06-22 14:00:00,127.33,127.33,126.9,126.98,49302.0,117.2294,117.2294,116.8335,116.9071,49302.0
2020-06-22 14:30:00,126.95,127.5,126.86,127.45,56472.0,116.8795,117.3859,116.7966,117.3398,56472.0
2020-06-22 15:00:00,127.41,127.45,126.7,126.9,47985.0,117.303,117.3398,116.6493,116.8335,47985.0
2020-06-22 15:30:00,126.93,127.68,126.9,127.39,136216.0,116.8611,117.5516,116.8335,117.2846,136216.0
2020-06-23 09:30:00,129.18,130.66,128.45,129.92,76414.0,118.9326,120.2952,118.2605,119.6139,76414.0
2020-06-23 10:00:00,130.05,130.16,129.35,129.4,52348.0,119.7336,119.8349,119.0891,119.1351,52348.0
2020-06-23 10:30:00,129.4,129.58,128.81,129.24,38337.0,119.1351,119.3009,118.5919,118.9878,38337.0
2020-06-23 11:00:00,129.16,130.05,128.94,129.83,58016.0,118.9142,119.7336,118.7116,119.531,58016.0
2020-06-23 11:30:00,129.87,129.96,129.09,129.48,34433.0,119.5679,119.6507,118.8497,119.2088,34433.0
2020-06-23 12:00:00,129.49,129.78,129.0,129.01,38220.0,119.218,119.485,118.7669,118.7761,38220.0
2020-06-23 12:30:00,129.01,129.16,128.7,128.77,54410.0,118.7761,118.9142,118.4907,118.5551,54410.0
2020-06-23 13:00:00,128.71,129.38,128.69,129.3,39271.0,118.4999,119.1167,118.4815,119.0431,39271.0
2020-06-23 13:30:00,129.33,129.67,129.04,129.56,38413.0,119.0707,119.3837,118.8037,119.2825,38413.0
2020-06-23 14:00:00,129.44,129.79,129.26,129.77,22654.0,119.172,119.4942,119.0063,119.4758,22654.0
2020-06-23 14:30:00,129.79,129.8,129.4,129.74,23415.0,119.4942,119.5034,119.1351,119.4482,23415.0
2020-06-23 15:00:00,129.72,129.8,129.42,129.46,39790.0,119.4298,119.5034,119.1536,119.1904,39790.0
2020-06-23 15:30:00,129.48,129.78,129.3,129.4,157887.0,119.2088,119.485,119.0431,119.1351,157887.0
2020-06-24 09:30:00,127.52,127.53,126.07,126.32,89432.0,117.4043,117.4135,116.0693,116.2995,89432.0
2020-06-24 10:00:00,126.29,127.54,126.02,127.09,93970.0,116.2719,117.4227,116.0233,117.0084,93970.0
2020-06-24 10:30:00,127.07,127.26,126.11,126.6,111975.0,116.99,117.1649,116.1061,116.5573,111975.0
2020-06-24 11:00:00,126.49,126.69,125.38,125.66,67075.0,116.456,116.6401,115.434,115.6918,67075.0
2020-06-24 11:30:00,125.65,125.75,124.64,125.18,107282.0,115.6826,115.7747,114.7527,115.2499,107282.0
2020-06-24 12:00:00,125.09,126.13,124.98,125.76,74443.0,115.167,116.1245,115.0658,115.7839,74443.0
2020-06-24 12:30:00,125.73,126.59,125.08,126.5,57292.0,115.7563,116.5481,115.1578,116.4652,57292.0
2020-06-24 13:00:00,126.46,126.64,125.55,125.62,55539.0,116.4284,116.5941,115.5906,115.655,55539.0
2020-06-24 13:30:00,125.6,125.88,125.24,125.8,39444.0,115.6366,115.8944,115.3051,115.8207,39444.0
2020-06-24 14:00:00,125.91,126.34,125.45,126.04,55527.0,115.922,116.3179,115.4985,116.0417,55527.0
2020-06-24 14:30:00,126.02,126.21,125.59,125.88,37806.0,116.0233,116.1982,115.6274,115.8944,37806.0
2020-06-24 15:00:00,125.92,127.34,125.92,126.68,69534.0,115.9312,117.2386,115.9312,116.6309,69534.0
2020-06-24 15:30:00,126.71,127.12,126.05,126.22,243138.0,116.6585,117.036,116.0509,116.2074,243138.0
2020-06-25 09:30:00,126.01,126.58,124.89,126.19,81562.0,116.0141,116.5388,114.9829,116.1798,81562.0
2020-06-25 10:00:00,126.07,128.44,126.07,128.25,79804.0,116.0693,118.2513,116.0693,118.0764,79804.0
2020-06-25 10:30:00,128.18,128.19,126.58,126.81,60201.0,118.0119,118.0211,116.5388,116.7506,60201.0
2020-06-25 11:00:00,126.7,126.79,126.01,126.44,39429.0,116.6493,116.7322,116.0141,116.41,39429.0
2020-06-25 11:30:00,126.45,126.57,125.73,125.89,45596.0,116.4192,116.5296,115.7563,115.9036,45596.0
2020-06-25 12:00:00,125.93,126.55,125.93,126.18,41555.0,115.9404,116.5112,115.9404,116.1706,41555.0
2020-06-25 12:30:00,126.2,127.16,126.2,126.89,62554.0,116.189,117.0728,116.189,116.8243,62554.0
2020-06-25 13:00:00,126.9,126.96,126.62,126.88,37596.0,116.8335,116.8887,116.5757,116.815,37596.0
2020-06-25 13:30:00,126.88,127.21,126.73,127.0,40138.0,116.815,117.1189,116.6769,116.9255,40138.0
2020-06-25 14:00:00,126.98,127.28,126.79,127.04,30143.0,116.9071,117.1833,116.7322,116.9624,30143.0
2020-06-25 14:30:00,126.98,127.25,126.73,126.81,50050.0,116.9071,117.1557,116.6769,116.7506,50050.0
2020-06-25 15:00:00,126.78,129.0,126.73,128.79,81496.0,116.723,118.7669,116.6769,118.5735,81496.0
2020-06-25 15:30:00,128.78,128.88,127.97,128.55,172907.0,118.5643,118.6564,117.8186,118.3526,172907.0
2020-06-26 09:30:00,126.82,128.13,126.15,127.88,60151.0,116.7598,117.9659,116.143,117.7357,60151.0
2020-06-26 10:00:00,127.92,128.01,125.85,126.43,49961.0,117.7725,117.8554,115.8668,116.4007,49961.0
2020-06-26 10:30:00,126.52,126.54,125.38,125.52,45852.0,116.4836,116.502,115.434,115.5629,45852.0
2020-06-26 11:00:00,125.58,125.79,124.89,125.02,137233.0,115.6182,115.8115,114.9829,115.1026,137233.0
2020-06-26 11:30:00,125.03,125.37,124.76,125.09,71395.0,115.1118,115.4248,114.8632,115.167,71395.0
2020-06-26 12:00:00,125.06,125.29,124.65,125.11,45018.0,115.1394,115.3512,114.7619,115.1855,45018.0
2020-06-26 12:30:00,125.11,125.51,124.97,125.51,114984.0,115.1855,115.5537,115.0566,115.5537,114984.0
2020-06-26 13:00:00,125.45,125.7,125.17,125.26,66273.0,115.4985,115.7287,115.2407,115.3236,66273.0
2020-06-26 13:30:00,125.27,125.63,125.19,125.51,30393.0,115.3328,115.6642,115.2591,115.5537,30393.0
2020-06-26 14:00:00,125.49,125.51,124.56,124.78,59316.0,115.5353,115.5537,114.6791,114.8816,59316.0
2020-06-26 14:30:00,124.78,124.86,124.18,124.56,74693.0,114.8816,114.9553,114.3292,114.6791,74693.0
2020-06-26 15:00:00,124.51,124.93,123.97,124.38,167301.0,114.6331,115.0197,114.1359,114.5134,167301.0
2020-06-26 15:30:00,124.34,124.47,123.16,123.95,570718.0,114.4765,114.5962,113.3901,114.1175,570718.0
2020-06-29 09:30:00,125.86,125.86,124.05,125.06,108802.0,115.876,115.876,114.2095,115.1394,108802.0
2020-06-29 10:00:00,125.23,126.05,125.15,125.42,105681.0,115.2959,116.0509,115.2223,115.4709,105681.0
2020-06-29 10:30:00,125.48,126.27,125.43,125.99,58632.0,115.5261,116.2534,115.4801,115.9956,58632.0
2020-06-29 11:00:00,126.01,126.25,125.65,125.97,49141.0,116.0141,116.235,115.6826,115.9772,49141.0
2020-06-29 11:30:00,125.99,126.24,125.54,125.55,30316.0,115.9956,116.2258,115.5813,115.5906,30316.0
2020-06-29 12:00:00,125.56,126.09,125.51,125.94,42230.0,115.5998,116.0877,115.5537,115.9496,42230.0
2020-06-29 12:30:00,125.94,126.3,125.79,125.8,29711.0,115.9496,116.2811,115.8115,115.8207,29711.0
2020-06-29 13:00:00,125.8,126.49,125.72,126.47,45349.0,115.8207,116.456,115.7471,116.4376,45349.0
2020-06-29 13:30:00,126.51,126.54,125.96,126.03,51917.0,116.4744,116.502,115.968,116.0325,51917.0
2020-06-29 14:00:00,126.02,126.35,125.4,125.41,49139.0,116.0233,116.3271,115.4525,115.4617,49139.0
2020-06-29 14:30:00,125.4,125.5,125.26,125.36,33159.0,115.4525,115.5445,115.3236,115.4156,33159.0
2020-06-29 15:00:00,125.27,125.5,124.99,125.28,63244.0,115.3328,115.5445,115.075,115.342,63244.0
2020-06-29 15:30:00,125.29,125.8,125.08,125.75,164405.0,115.3512,115.8207,115.1578,115.7747,164405.0
2020-06-30 09:30:00,125.51,126.71,125.0,125.76,155217.0,115.5537,116.6585,115.0842,115.7839,155217.0
2020-06-30 10:00:00,125.92,126.54,125.8,126.28,34733.0,115.9312,116.502,115.8207,116.2626,34733.0
2020-06-30 10:30:00,126.34,126.77,125.92,126.63,54827.0,116.3179,116.7138,115.9312,116.5849,54827.0
2020-06-30 11:00:00,126.58,127.3,126.39,127.22,79761.0,116.5388,117.2017,116.3639,117.1281,79761.0
2020-06-30 11:30:00,127.23,127.31,126.72,126.89,45882.0,117.1373,117.2109,116.6677,116.8243,45882.0
2020-06-30 12:00:00,126.9,127.27,126.81,126.86,74031.0,116.8335,117.1741,116.7506,116.7966,74031.0
2020-06-30 12:30:00,126.83,126.86,126.48,126.51,38507.0,116.769,116.7966,116.4468,116.4744,38507.0
2020-06-30 13:00:00,126.44,126.53,125.51,125.53,61863.0,116.41,116.4928,115.5537,115.5721,61863.0
2020-06-30 13:30:00,125.5,125.57,124.78,125.52,67724.0,115.5445,115.609,114.8816,115.5629,67724.0
2020-06-30 14:00:00,125.52,125.82,125.33,125.8,42072.0,115.5629,115.8391,115.388,115.8207,42072.0
2020-06-30 14:30:00,125.75,125.9,125.5,125.83,67326.0,115.7747,115.9128,115.5445,115.8483,67326.0
2020-06-30 15:00:00,125.88,125.99,125.47,125.84,72148.0,115.8944,115.9956,115.5169,115.8575,72148.0
2020-06-30 15:30:00,125.83,127.26,125.77,126.62,299381.0,115.8483,117.1649,115.7931,116.5757,299381.0
2020-07-01 09:30:00,126.48,128.23,126.17,127.39,112578.0,116.4468,118.058,116.1614,117.2846,112578.0
2020-07-01 10:00:00,127.44,128.11,126.71,126.95,91509.0,117.3306,117.9475,116.6585,116.8795,91509.0
2020-07-01 10:30:00,126.89,127.07,125.54,125.86,57981.0,116.8243,116.99,115.5813,115.876,57981.0
2020-07-01 11:00:00,125.89,125.96,124.96,125.01,51426.0,115.9036,115.968,115.0474,115.0934,51426.0
2020-07-01 11:30:00,125.04,125.91,125.04,125.6,31883.0,115.121,115.922,115.121,115.6366,31883.0
2020-07-01 12:00:00,125.62,126.6,125.45,126.39,65826.0,115.655,116.5573,115.4985,116.3639,65826.0
2020-07-01 12:30:00,126.33,126.33,125.59,125.68,31198.0,116.3087,116.3087,115.6274,115.7102,31198.0
2020-07-01 13:00:00,125.67,125.87,125.49,125.81,15722.0,115.701,115.8852,115.5353,115.8299,15722.0
2020-07-01 13:30:00,125.81,125.84,125.29,125.47,37124.0,115.8299,115.8575,115.3512,115.5169,37124.0
2020-07-01 14:00:00,125.51,125.81,125.3,125.62,36884.0,115.5537,115.8299,115.3604,115.655,36884.0
2020-07-01 14:30:00,125.58,125.73,125.2,125.62,33230.0,115.6182,115.7563,115.2683,115.655,33230.0
2020-07-01 15:00:00,125.63,125.93,125.46,125.87,40226.0,115.6642,115.9404,115.5077,115.8852,40226.0
2020-07-01 15:30:00,125.91,126.05,125.44,125.67,157687.0,115.922,116.0509,115.4893,115.701,157687.0
2020-07-02 09:30:00,128.5,129.84,127.48,129.39,94077.0,118.3065,119.5402,117.3675,119.1259,94077.0
2020-07-02 10:00:00,129.32,129.72,127.8,127.81,92438.0,119.0615,119.4298,117.6621,117.6713,92438.0
2020-07-02 10:30:00,127.81,128.11,126.05,126.36,50141.0,117.6713,117.9475,116.0509,116.3363,50141.0
2020-07-02 11:00:00,126.27,126.98,125.86,126.87,40404.0,116.2534,116.9071,115.876,116.8058,40404.0
2020-07-02 11:30:00,126.91,127.24,126.75,127.01,40217.0,116.8427,117.1465,116.6954,116.9347,40217.0
2020-07-02 12:00:00,127.0,127.04,126.48,126.84,27938.0,116.9255,116.9624,116.4468,116.7782,27938.0
2020-07-02 12:30:00,126.79,126.79,126.46,126.7,34399.0,116.7322,116.7322,116.4284,116.6493,34399.0
2020-07-02 13:00:00,126.7,126.7,126.08,126.2,36864.0,116.6493,116.6493,116.0785,116.189,36864.0
2020-07-02 13:30:00,126.25,126.83,125.98,126.53,23056.0,116.235,116.769,115.9864,116.4928,23056.0
2020-07-02 14:00:00,126.54,126.69,126.37,126.61,22454.0,116.502,116.6401,116.3455,116.5665,22454.0
2020-07-02 14:30:00,126.6,127.05,126.41,126.49,19605.0,116.5573,116.9716,116.3823,116.456,19605.0
2020-07-02 15:00:00,126.47,126.55,125.97,126.2,27576.0,116.4376,116.5112,115.9772,116.189,27576.0
2020-07-02 15:30:00,126.2,126.21,125.33,125.56,170479.0,116.189,116.1982,115.388,115.5998,170479.0
2020-07-06 09:30:00,127.68,129.19,127.4,128.82,70340.0,117.5516,118.9418,117.2938,118.6012,70340.0
2020-07-06 10:00:00,128.88,129.1,127.14,127.37,80414.0,118.6564,118.8589,117.0544,117.2662,80414.0
2020-07-06 10:30:00,127.38,127.84,127.21,127.6,89966.0,117.2754,117.6989,117.1189,117.4779,89966.0
2020-07-06 11:00:00,127.59,127.84,126.76,126.9,39517.0,117.4687,117.6989,116.7046,116.8335,39517.0
2020-07-06 11:30:00,126.87,127.07,126.58,126.77,35265.0,116.8058,116.99,116.5388,116.7138,35265.0
2020-07-06 12:00:00,126.74,127.34,126.65,127.3,44655.0,116.6862,117.2386,116.6033,117.2017,44655.0
2020-07-06 12:30:00,127.27,127.5,126.9,126.98,39827.0,117.1741,117.3859,116.8335,116.9071,39827.0
2020-07-06 13:00:00,126.99,127.31,126.69,127.26,28800.0,116.9163,117.2109,116.6401,117.1649,28800.0
2020-07-06 13:30:00,127.23,127.51,127.09,127.37,34765.0,117.1373,117.3951,117.0084,117.2662,34765.0
2020-07-06 14:00:00,127.37,127.42,126.93,127.0,62501.0,117.2662,117.3122,116.8611,116.9255,62501.0
2020-07-06 14:30:00,127.0,127.19,126.77,127.08,59385.0,116.9255,117.1005,116.7138,116.9992,59385.0
2020-07-06 15:00:00,127.04,127.6,127.01,127.29,41530.0,116.9624,117.4779,116.9347,117.1925,41530.0
2020-07-06 15:30:00,127.25,127.4,127.04,127.27,147112.0,117.1557,117.2938,116.9624,117.1741,147112.0
2020-07-07 09:30:00,127.55,128.68,125.57,125.95,331723.0,117.4319,118.4723,115.609,115.9588,331723.0
2020-07-07 10:00:00,126.01,127.83,125.98,127.32,241395.0,116.0141,117.6897,115.9864,117.2201,241395.0
2020-07-07 10:30:00,127.31,127.35,125.93,126.5,77949.0,117.2109,117.2478,115.9404,116.4652,77949.0
2020-07-07 11:00:00,126.48,126.88,126.04,126.38,74064.0,116.4468,116.815,116.0417,116.3547,74064.0
2020-07-07 11:30:00,126.38,126.85,126.19,126.64,59248.0,116.3547,116.7874,116.1798,116.5941,59248.0
2020-07-07 12:00:00,126.64,127.39,126.6,127.31,72428.0,116.5941,117.2846,116.5573,117.2109,72428.0
2020-07-07 12:30:00,127.27,127.31,126.94,127.21,52604.0,117.1741,117.2109,116.8703,117.1189,52604.0
2020-07-07 13:00:00,127.18,127.26,126.65,126.87,62448.0,117.0913,117.1649,116.6033,116.8058,62448.0
2020-07-07 13:30:00,126.85,127.18,126.61,127.06,48240.0,116.7874,117.0913,116.5665,116.9808,48240.0
2020-07-07 14:00:00,127.05,127.39,126.98,127.05,52735.0,116.9716,117.2846,116.9071,116.9716,52735.0
2020-07-07 14:30:00,127.02,127.16,126.7,126.92,66331.0,116.9439,117.0728,116.6493,116.8519,66331.0
2020-07-07 15:00:00,126.92,127.3,126.36,127.2,77280.0,116.8519,117.2017,116.3363,117.1097,77280.0
2020-07-07 15:30:00,127.25,127.26,126.61,127.17,326448.0,117.1557,117.1649,116.5665,117.082,326448.0
2020-07-08 09:30:00,126.21,127.63,125.75,127.39,126942.0,116.1982,117.5056,115.7747,117.2846,126942.0
2020-07-08 10:00:00,127.44,128.38,127.33,127.55,105788.0,117.3306,118.1961,117.2294,117.4319,105788.0
2020-07-08 10:30:00,127.6,128.3,127.58,127.85,70731.0,117.4779,118.1224,117.4595,117.7081,70731.0
2020-07-08 11:00:00,127.84,127.84,126.72,127.11,61604.0,117.6989,117.6989,116.6677,117.0268,61604.0
2020-07-08 11:30:00,127.12,127.45,127.0,127.24,37921.0,117.036,117.3398,116.9255,117.1465,37921.0
2020-07-08 12:00:00,127.25,127.49,126.99,127.39,38479.0,117.1557,117.3767,116.9163,117.2846,38479.0
2020-07-08 12:30:00,127.39,127.58,127.05,127.19,72556.0,117.2846,117.4595,116.9716,117.1005,72556.0
2020-07-08 13:00:00,127.16,127.16,126.34,126.42,63085.0,117.0728,117.0728,116.3179,116.3915,63085.0
2020-07-08 13:30:00,126.43,126.75,126.4,126.65,57777.0,116.4007,116.6954,116.3731,116.6033,57777.0
2020-07-08 14:00:00,126.64,127.17,126.56,126.93,64471.0,116.5941,117.082,116.5204,116.8611,64471.0
2020-07-08 14:30:00,126.92,126.92,126.3,126.73,71115.0,116.8519,116.8519,116.2811,116.6769,71115.0
2020-07-08 15:00:00,126.75,127.75,126.74,127.58,64950.0,116.6954,117.616,116.6862,117.4595,64950.0
2020-07-08 15:30:00,127.6,128.13,127.59,127.87,232542.0,117.4779,117.9659,117.4687,117.7265,232542.0
2020-07-09 09:30:00,127.62,128.03,125.11,125.21,90766.0,117.4963,117.8738,115.1855,115.2775,90766.0
2020-07-09 10:00:00,125.16,125.75,124.46,124.65,74837.0,115.2315,115.7747,114.587,114.7619,74837.0
2020-07-09 10:30:00,124.7,124.77,122.99,123.14,95771.0,114.808,114.8724,113.2336,113.3717,95771.0
2020-07-09 11:00:00,123.04,123.48,122.43,123.0,113491.0,113.2797,113.6848,112.7181,113.2428,113491.0
2020-07-09 11:30:00,123.02,123.5,122.86,123.19,68360.0,113.2612,113.7032,113.1139,113.4178,68360.0
2020-07-09 12:00:00,123.25,123.97,123.25,123.53,53822.0,113.473,114.1359,113.473,113.7308,53822.0
2020-07-09 12:30:00,123.53,123.63,123.05,123.4,70620.0,113.7308,113.8229,113.2889,113.6111,70620.0
2020-07-09 13:00:00,123.4,123.81,123.24,123.75,39502.0,113.6111,113.9886,113.4638,113.9333,39502.0
2020-07-09 13:30:00,123.82,124.03,123.69,123.79,64914.0,113.9978,114.1911,113.8781,113.9702,64914.0
2020-07-09 14:00:00,123.8,124.45,123.72,124.3,38242.0,113.9794,114.5778,113.9057,114.4397,38242.0
2020-07-09 14:30:00,124.33,124.37,123.96,124.18,46467.0,114.4673,114.5042,114.1267,114.3292,46467.0
2020-07-09 15:00:00,124.18,124.67,124.04,124.15,102512.0,114.3292,114.7804,114.2003,114.3016,102512.0
2020-07-09 15:30:00,124.12,124.59,123.84,124.41,266636.0,114.274,114.7067,114.0162,114.541,266636.0
2020-07-10 09:30:00,124.53,126.64,123.99,125.77,90981.0,114.6515,116.5941,114.1543,115.7931,90981.0
2020-07-10 10:00:00,125.81,126.6,125.28,126.07,45510.0,115.8299,116.5573,115.342,116.0693,45510.0
2020-07-10 10:30:00,126.0,127.56,126.0,127.05,75305.0,116.0049,117.4411,116.0049,116.9716,75305.0
2020-07-10 11:00:00,127.02,127.7,126.78,127.66,74198.0,116.9439,117.57,116.723,117.5332,74198.0
2020-07-10 11:30:00,127.63,127.74,127.19,127.65,52693.0,117.5056,117.6068,117.1005,117.524,52693.0
2020-07-10 12:00:00,127.66,128.19,127.47,127.54,58374.0,117.5332,118.0211,117.3582,117.4227,58374.0
2020-07-10 12:30:00,127.56,128.07,127.45,128.01,32156.0,117.4411,117.9106,117.3398,117.8554,32156.0
2020-07-10 13:00:00,127.99,128.09,127.77,128.02,51280.0,117.837,117.9291,117.6344,117.8646,51280.0
2020-07-10 13:30:00,128.05,128.74,128.03,128.65,66245.0,117.8922,118.5275,117.8738,118.4446,66245.0
2020-07-10 14:00:00,128.62,128.87,128.44,128.66,41554.0,118.417,118.6472,118.2513,118.4538,41554.0
2020-07-10 14:30:00,128.67,129.03,128.53,128.61,57031.0,118.4631,118.7945,118.3342,118.4078,57031.0
2020-07-10 15:00:00,128.59,129.13,128.41,128.94,55179.0,118.3894,118.8866,118.2237,118.7116,55179.0
2020-07-10 15:30:00,128.96,129.2,128.39,128.45,257924.0,118.73,118.951,118.2053,118.2605,257924.0
2020-07-13 09:30:00,128.91,129.14,127.07,127.19,125315.0,118.684,118.8958,116.99,117.1005,125315.0
2020-07-13 10:00:00,127.26,128.92,127.21,128.88,57585.0,117.1649,118.6932,117.1189,118.6564,57585.0
2020-07-13 10:30:00,128.84,129.29,128.13,128.75,49710.0,118.6196,119.0339,117.9659,118.5367,49710.0
2020-07-13 11:00:00,128.77,129.26,128.54,129.12,34530.0,118.5551,119.0063,118.3434,118.8774,34530.0
2020-07-13 11:30:00,129.15,129.43,128.54,128.54,47407.0,118.905,119.1628,118.3434,118.3434,47407.0
2020-07-13 12:00:00,128.55,128.91,128.32,128.86,39948.0,118.3526,118.684,118.1408,118.638,39948.0
2020-07-13 12:30:00,128.85,129.76,128.85,129.76,63033.0,118.6288,119.4666,118.6288,119.4666,63033.0
2020-07-13 13:00:00,129.75,130.24,129.38,129.85,43450.0,119.4574,119.9085,119.1167,119.5494,43450.0
2020-07-13 13:30:00,129.87,130.58,129.85,130.31,51155.0,119.5679,120.2215,119.5494,119.973,51155.0
2020-07-13 14:00:00,130.27,130.35,129.73,130.15,60500.0,119.9361,120.0098,119.439,119.8257,60500.0
2020-07-13 14:30:00,130.21,130.24,129.81,130.21,35460.0,119.8809,119.9085,119.5126,119.8809,35460.0
2020-07-13 15:00:00,130.18,130.23,129.21,129.24,113657.0,119.8533,119.8993,118.9602,118.9878,113657.0
2020-07-13 15:30:00,129.21,129.27,127.66,128.25,179630.0,118.9602,119.0155,117.5332,118.0764,179630.0
2020-07-14 09:30:00,128.44,130.17,127.4,129.92,68909.0,118.2513,119.8441,117.2938,119.6139,68909.0
2020-07-14 10:00:00,130.03,130.86,129.56,130.57,97422.0,119.7152,120.4793,119.2825,120.2123,97422.0
2020-07-14 10:30:00,130.62,131.14,129.88,130.19,84213.0,120.2584,120.7371,119.5771,119.8625,84213.0
2020-07-14 11:00:00,130.36,130.91,129.99,129.99,36515.0,120.019,120.5254,119.6783,119.6783,36515.0
2020-07-14 11:30:00,129.98,130.49,129.83,130.18,53485.0,119.6691,120.1387,119.531,119.8533,53485.0
2020-07-14 12:00:00,130.15,130.23,129.66,129.72,26186.0,119.8257,119.8993,119.3745,119.4298,26186.0
2020-07-14 12:30:00,129.8,129.91,129.53,129.66,28723.0,119.5034,119.6047,119.2548,119.3745,28723.0
2020-07-14 13:00:00,129.68,129.77,129.31,129.49,31023.0,119.3929,119.4758,119.0523,119.218,31023.0
2020-07-14 13:30:00,129.51,129.89,129.25,129.54,31851.0,119.2364,119.5863,118.997,119.264,31851.0
2020-07-14 14:00:00,129.56,130.27,129.43,129.81,30177.0,119.2825,119.9361,119.1628,119.5126,30177.0
2020-07-14 14:30:00,129.84,129.96,129.54,129.91,34586.0,119.5402,119.6507,119.264,119.6047,34586.0
2020-07-14 15:00:00,129.94,130.22,129.62,130.12,75182.0,119.6323,119.8901,119.3377,119.798,75182.0
2020-07-14 15:30:00,130.13,131.01,130.09,130.74,171547.0,119.8072,120.6174,119.7704,120.3688,171547.0
2020-07-15 09:30:00,133.11,133.85,131.47,132.42,78757.0,122.5508,123.2321,121.0409,121.9156,78757.0
2020-07-15 10:00:00,132.46,132.49,131.33,132.42,72633.0,121.9524,121.98,120.912,121.9156,72633.0
2020-07-15 10:30:00,132.47,132.94,132.02,132.34,95838.0,121.9616,122.3943,121.5473,121.8419,95838.0
2020-07-15 11:00:00,132.46,132.63,131.63,132.01,72118.0,121.9524,122.1089,121.1882,121.5381,72118.0
2020-07-15 11:30:00,132.04,132.32,131.68,131.73,102816.0,121.5657,121.8235,121.2343,121.2803,102816.0
2020-07-15 12:00:00,131.71,132.02,131.41,131.84,55240.0,121.2619,121.5473,120.9857,121.3816,55240.0
2020-07-15 12:30:00,131.8,132.36,131.47,132.34,74225.0,121.3448,121.8603,121.0409,121.8419,74225.0
2020-07-15 13:00:00,132.32,133.29,132.29,132.92,120171.0,121.8235,122.7166,121.7959,122.3759,120171.0
2020-07-15 13:30:00,132.94,133.27,132.9,133.03,80898.0,122.3943,122.6982,122.3575,122.4772,80898.0
2020-07-15 14:00:00,132.99,133.26,131.97,132.47,116374.0,122.4404,122.6889,121.5013,121.9616,116374.0
2020-07-15 14:30:00,132.43,132.93,132.26,132.43,65750.0,121.9248,122.3851,121.7683,121.9248,65750.0
2020-07-15 15:00:00,132.42,132.66,132.11,132.57,61680.0,121.9156,122.1365,121.6302,122.0537,61680.0
2020-07-15 15:30:00,132.59,133.22,132.57,132.87,258357.0,122.0721,122.6521,122.0537,122.3299,258357.0
2020-07-16 09:30:00,133.42,135.12,132.83,134.87,127414.0,122.8363,124.4014,122.2931,124.1712,127414.0
2020-07-16 10:00:00,134.68,136.02,134.51,135.83,142502.0,123.9963,125.23,123.8398,125.0551,142502.0
2020-07-16 10:30:00,135.81,137.1,135.71,136.86,173686.0,125.0367,126.2243,124.9446,126.0034,173686.0
2020-07-16 11:00:00,136.98,137.34,136.78,137.01,67533.0,126.1139,126.4453,125.9297,126.1415,67533.0
2020-07-16 11:30:00,137.0,137.02,136.06,136.25,42100.0,126.1323,126.1507,125.2668,125.4418,42100.0
2020-07-16 12:00:00,136.18,136.22,135.32,136.17,111469.0,125.3773,125.4141,124.5855,125.3681,111469.0
2020-07-16 12:30:00,136.16,136.21,135.48,135.54,47257.0,125.3589,125.4049,124.7328,124.7881,47257.0
2020-07-16 13:00:00,135.51,135.94,135.51,135.69,67983.0,124.7605,125.1563,124.7605,124.9262,67983.0
2020-07-16 13:30:00,135.74,135.76,135.08,135.16,59931.0,124.9722,124.9906,124.3646,124.4382,59931.0
2020-07-16 14:00:00,135.15,135.27,134.89,135.09,82876.0,124.429,124.5395,124.1896,124.3738,82876.0
2020-07-16 14:30:00,135.07,135.1,134.58,134.71,83767.0,124.3554,124.383,123.9042,124.0239,83767.0
2020-07-16 15:00:00,134.75,135.44,134.71,135.44,122832.0,124.0607,124.696,124.0239,124.696,122832.0
2020-07-16 15:30:00,135.46,136.21,135.07,136.09,377959.0,124.7144,125.4049,124.3554,125.2945,377959.0
2020-07-17 09:30:00,136.03,136.04,134.21,135.41,155087.0,125.2392,125.2484,123.5636,124.6684,155087.0
2020-07-17 10:00:00,135.41,135.49,134.78,135.05,49315.0,124.6684,124.742,124.0884,124.337,49315.0
2020-07-17 10:30:00,135.06,135.79,134.83,135.71,40971.0,124.3462,125.0182,124.1344,124.9446,40971.0
2020-07-17 11:00:00,135.75,136.02,135.37,135.46,28350.0,124.9814,125.23,124.6316,124.7144,28350.0
2020-07-17 11:30:00,135.53,135.82,135.4,135.56,19662.0,124.7789,125.0459,124.6592,124.8065,19662.0
2020-07-17 12:00:00,135.63,136.08,135.6,136.05,47082.0,124.8709,125.2852,124.8433,125.2576,47082.0
2020-07-17 12:30:00,136.07,136.38,135.98,136.09,27725.0,125.276,125.5614,125.1932,125.2945,27725.0
2020-07-17 13:00:00,136.11,136.29,135.96,136.01,40432.0,125.3129,125.4786,125.1748,125.2208,40432.0
2020-07-17 13:30:00,136.02,136.08,135.53,135.7,30740.0,125.23,125.2852,124.7789,124.9354,30740.0
2020-07-17 14:00:00,135.64,136.0,135.53,135.98,33675.0,124.8801,125.2116,124.7789,125.1932,33675.0
2020-07-17 14:30:00,135.97,136.04,135.63,135.84,38981.0,125.184,125.2484,124.8709,125.0643,38981.0
2020-07-17 15:00:00,135.85,136.22,135.77,136.21,78571.0,125.0735,125.4141,124.9998,125.4049,78571.0
2020-07-17 15:30:00,136.21,136.42,135.95,135.95,204792.0,125.4049,125.5983,125.1656,125.1656,204792.0
2020-07-20 09:30:00,135.36,136.12,134.43,135.02,99622.0,124.6224,125.3221,123.7661,124.3093,99622.0
2020-07-20 10:00:00,135.1,135.42,134.09,134.35,57692.0,124.383,124.6776,123.4531,123.6925,57692.0
2020-07-20 10:30:00,134.43,135.48,134.4,134.84,48684.0,123.7661,124.7328,123.7385,124.1436,48684.0
2020-07-20 11:00:00,134.76,134.97,134.6,134.78,40020.0,124.07,124.2633,123.9226,124.0884,40020.0
2020-07-20 11:30:00,134.72,135.03,134.25,134.28,33236.0,124.0331,124.3185,123.6004,123.628,33236.0
2020-07-20 12:00:00,134.28,134.55,133.91,134.47,44696.0,123.628,123.8766,123.2874,123.803,44696.0
2020-07-20 12:30:00,134.42,135.42,134.41,135.2,45255.0,123.7569,124.6776,123.7477,124.4751,45255.0
2020-07-20 13:00:00,135.19,135.34,134.9,135.16,58892.0,124.4658,124.6039,124.1988,124.4382,58892.0
2020-07-20 13:30:00,135.14,135.44,134.96,135.17,45867.0,124.4198,124.696,124.2541,124.4474,45867.0
2020-07-20 14:00:00,135.12,135.12,134.41,134.44,46675.0,124.4014,124.4014,123.7477,123.7753,46675.0
2020-07-20 14:30:00,134.44,134.6,134.05,134.07,40048.0,123.7753,123.9226,123.4163,123.4347,40048.0
2020-07-20 15:00:00,134.06,134.37,133.87,134.28,58314.0,123.4255,123.7109,123.2506,123.628,58314.0
2020-07-20 15:30:00,134.28,134.6,133.86,134.3,332678.0,123.628,123.9226,123.2413,123.6464,332678.0
2020-07-21 09:30:00,134.41,136.6,134.4,135.7,44352.0,123.7477,125.764,123.7385,124.9354,44352.0
2020-07-21 10:00:00,135.67,136.2,135.16,135.42,44198.0,124.9078,125.3957,124.4382,124.6776,44198.0
2020-07-21 10:30:00,135.31,136.73,135.31,136.73,39821.0,124.5763,125.8837,124.5763,125.8837,39821.0
2020-07-21 11:00:00,136.87,137.57,136.67,137.55,31174.0,126.0126,126.657,125.8284,126.6386,31174.0
2020-07-21 11:30:00,137.55,137.58,136.83,137.13,60827.0,126.6386,126.6663,125.9757,126.252,60827.0
2020-07-21 12:00:00,137.13,137.13,136.71,137.09,41505.0,126.252,126.252,125.8653,126.2151,41505.0
2020-07-21 12:30:00,137.07,137.16,136.83,136.9,32682.0,126.1967,126.2796,125.9757,126.0402,32682.0
2020-07-21 13:00:00,136.97,137.06,136.67,136.73,24156.0,126.1046,126.1875,125.8284,125.8837,24156.0
2020-07-21 13:30:00,136.74,136.81,136.06,136.21,28768.0,125.8929,125.9573,125.2668,125.4049,28768.0
2020-07-21 14:00:00,136.23,136.37,135.45,135.69,42438.0,125.4233,125.5522,124.7052,124.9262,42438.0
2020-07-21 14:30:00,135.65,135.88,135.53,135.71,37774.0,124.8894,125.1011,124.7789,124.9446,37774.0
2020-07-21 15:00:00,135.71,135.77,135.37,135.46,41316.0,124.9446,124.9998,124.6316,124.7144,41316.0
2020-07-21 15:30:00,135.4,135.66,134.97,135.6,106633.0,124.6592,124.8986,124.2633,124.8433,106633.0
2020-07-22 09:30:00,134.58,135.65,133.96,135.27,79088.0,123.9042,124.8894,123.3334,124.5395,79088.0
2020-07-22 10:00:00,135.22,135.35,134.61,135.28,64271.0,124.4935,124.6132,123.9319,124.5487,64271.0
2020-07-22 10:30:00,135.37,136.33,135.36,135.9,50874.0,124.6316,125.5154,124.6224,125.1195,50874.0
2020-07-22 11:00:00,135.91,135.94,135.31,135.61,49957.0,125.1287,125.1563,124.5763,124.8525,49957.0
2020-07-22 11:30:00,135.61,136.05,135.45,135.75,38562.0,124.8525,125.2576,124.7052,124.9814,38562.0
2020-07-22 12:00:00,135.76,135.8,135.39,135.76,27965.0,124.9906,125.0275,124.65,124.9906,27965.0
2020-07-22 12:30:00,135.79,136.02,135.77,135.95,34404.0,125.0182,125.23,124.9998,125.1656,34404.0
2020-07-22 13:00:00,135.93,135.98,135.31,135.53,35106.0,125.1471,125.1932,124.5763,124.7789,35106.0
2020-07-22 13:30:00,135.5,135.52,135.03,135.1,23034.0,124.7513,124.7697,124.3185,124.383,23034.0
2020-07-22 14:00:00,135.04,135.38,135.03,135.19,61784.0,124.3277,124.6408,124.3185,124.4658,61784.0
2020-07-22 14:30:00,135.19,135.43,135.05,135.39,37083.0,124.4658,124.6868,124.337,124.65,37083.0
2020-07-22 15:00:00,135.41,135.65,135.3,135.55,33614.0,124.6684,124.8894,124.5671,124.7973,33614.0
2020-07-22 15:30:00,135.55,135.85,135.3,135.79,171112.0,124.7973,125.0735,124.5671,125.0182,171112.0
2020-07-23 09:30:00,135.61,136.41,134.65,134.82,56656.0,124.8525,125.5891,123.9687,124.1252,56656.0
2020-07-23 10:00:00,134.94,135.17,134.47,134.8,62971.0,124.2357,124.4474,123.803,124.1068,62971.0
2020-07-23 10:30:00,134.81,135.44,134.63,135.06,41867.0,124.116,124.696,123.9503,124.3462,41867.0
2020-07-23 11:00:00,135.11,135.25,134.75,135.25,56860.0,124.3922,124.5211,124.0607,124.5211,56860.0
2020-07-23 11:30:00,135.21,135.88,135.19,135.56,35621.0,124.4843,125.1011,124.4658,124.8065,35621.0
2020-07-23 12:00:00,135.58,136.12,135.5,136.04,31706.0,124.8249,125.3221,124.7513,125.2484,31706.0
2020-07-23 12:30:00,136.11,136.48,135.86,135.93,28013.0,125.3129,125.6535,125.0827,125.1471,28013.0
2020-07-23 13:00:00,135.9,136.3,135.9,136.16,23758.0,125.1195,125.4878,125.1195,125.3589,23758.0
2020-07-23 13:30:00,136.08,136.21,135.48,135.68,26027.0,125.2852,125.4049,124.7328,124.917,26027.0
2020-07-23 14:00:00,135.55,135.7,134.87,135.06,41111.0,124.7973,124.9354,124.1712,124.3462,41111.0
2020-07-23 14:30:00,135.07,135.42,134.75,135.35,63980.0,124.3554,124.6776,124.0607,124.6132,63980.0
2020-07-23 15:00:00,135.39,135.62,135.11,135.3,39460.0,124.65,124.8617,124.3922,124.5671,39460.0
2020-07-23 15:30:00,135.28,135.52,134.79,135.38,190550.0,124.5487,124.7697,124.0976,124.6408,190550.0
2020-07-24 09:30:00,136.25,136.76,135.53,135.83,72152.0,125.4418,125.9113,124.7789,125.0551,72152.0
2020-07-24 10:00:00,135.92,136.18,135.32,135.66,48974.0,125.1379,125.3773,124.5855,124.8986,48974.0
2020-07-24 10:30:00,135.71,135.87,135.01,135.11,26105.0,124.9446,125.0919,124.3001,124.3922,26105.0
2020-07-24 11:00:00,135.13,135.29,134.17,134.37,28305.0,124.4106,124.5579,123.5268,123.7109,28305.0
2020-07-24 11:30:00,134.28,134.45,133.57,133.86,65309.0,123.628,123.7845,122.9744,123.2413,65309.0
2020-07-24 12:00:00,133.98,134.37,133.83,134.22,45876.0,123.3518,123.7109,123.2137,123.5728,45876.0
2020-07-24 12:30:00,134.26,134.66,134.26,134.58,22816.0,123.6096,123.9779,123.6096,123.9042,22816.0
2020-07-24 13:00:00,134.63,134.7,134.31,134.51,31219.0,123.9503,124.0147,123.6557,123.8398,31219.0
2020-07-24 13:30:00,134.52,134.65,134.24,134.43,17976.0,123.849,123.9687,123.5912,123.7661,17976.0
2020-07-24 14:00:00,134.42,134.71,134.31,134.66,72761.0,123.7569,124.0239,123.6557,123.9779,72761.0
2020-07-24 14:30:00,134.69,135.07,134.6,134.69,64729.0,124.0055,124.3554,123.9226,124.0055,64729.0
2020-07-24 15:00:00,134.65,135.01,134.46,134.46,41019.0,123.9687,124.3001,123.7938,123.7938,41019.0
2020-07-24 15:30:00,134.5,134.96,134.31,134.91,151295.0,123.8306,124.2541,123.6557,124.2081,151295.0
2020-07-27 09:30:00,133.7,133.86,131.15,132.44,183003.0,123.094,123.2413,120.7463,121.934,183003.0
2020-07-27 10:00:00,132.37,133.73,132.1,133.54,114025.0,121.8695,123.1217,121.621,122.9467,114025.0
2020-07-27 10:30:00,133.45,133.66,132.83,133.11,50125.0,122.8639,123.0572,122.2931,122.5508,50125.0
2020-07-27 11:00:00,133.1,133.65,132.91,133.06,70009.0,122.5416,123.048,122.3667,122.5048,70009.0
2020-07-27 11:30:00,133.06,133.32,132.9,133.06,50244.0,122.5048,122.7442,122.3575,122.5048,50244.0
2020-07-27 12:00:00,133.06,133.32,132.84,133.07,62656.0,122.5048,122.7442,122.3023,122.514,62656.0
2020-07-27 12:30:00,133.1,133.15,132.66,132.82,29032.0,122.5416,122.5877,122.1365,122.2838,29032.0
2020-07-27 13:00:00,132.84,133.02,132.76,132.76,34693.0,122.3023,122.468,122.2286,122.2286,34693.0
2020-07-27 13:30:00,132.81,132.98,132.36,132.36,98305.0,122.2746,122.4312,121.8603,121.8603,98305.0
2020-07-27 14:00:00,132.36,132.52,131.93,132.39,65277.0,121.8603,122.0076,121.4644,121.888,65277.0
2020-07-27 14:30:00,132.38,132.72,132.25,132.35,88997.0,121.8788,122.1918,121.7591,121.8511,88997.0
2020-07-27 15:00:00,132.34,132.34,132.0,132.22,63475.0,121.8419,121.8419,121.5289,121.7314,63475.0
2020-07-27 15:30:00,132.18,132.5,131.88,132.41,257726.0,121.6946,121.9892,121.4184,121.9064,257726.0
2020-07-28 09:30:00,132.0,132.81,131.66,132.19,93873.0,121.5289,122.2746,121.2159,121.7038,93873.0
2020-07-28 10:00:00,132.15,132.61,132.02,132.17,79232.0,121.667,122.0905,121.5473,121.6854,79232.0
2020-07-28 10:30:00,132.13,132.29,131.47,131.81,94638.0,121.6486,121.7959,121.0409,121.354,94638.0
2020-07-28 11:00:00,131.78,132.33,131.59,132.27,82617.0,121.3263,121.8327,121.1514,121.7775,82617.0
2020-07-28 11:30:00,132.27,132.35,131.97,132.27,90176.0,121.7775,121.8511,121.5013,121.7775,90176.0
2020-07-28 12:00:00,132.26,132.41,131.94,131.97,66535.0,121.7683,121.9064,121.4737,121.5013,66535.0
2020-07-28 12:30:00,131.97,132.15,131.72,131.88,45688.0,121.5013,121.667,121.2711,121.4184,45688.0
2020-07-28 13:00:00,131.85,132.07,131.84,131.95,44383.0,121.3908,121.5933,121.3816,121.4829,44383.0
2020-07-28 13:30:00,131.96,132.21,131.9,132.15,47696.0,121.4921,121.7222,121.4368,121.667,47696.0
2020-07-28 14:00:00,132.12,132.48,132.12,132.32,67412.0,121.6394,121.9708,121.6394,121.8235,67412.0
2020-07-28 14:30:00,132.32,132.67,132.32,132.43,77738.0,121.8235,122.1457,121.8235,121.9248,77738.0
2020-07-28 15:00:00,132.44,132.52,132.18,132.22,76938.0,121.934,122.0076,121.6946,121.7314,76938.0
2020-07-28 15:30:00,132.16,132.57,131.37,131.72,267514.0,121.6762,122.0537,120.9489,121.2711,267514.0
2020-07-29 09:30:00,131.0,131.25,129.0,129.36,231709.0,120.6082,120.8384,118.7669,119.0983,231709.0
2020-07-29 10:00:00,129.43,130.31,129.1,129.55,218025.0,119.1628,119.973,118.8589,119.2732,218025.0
2020-07-29 10:30:00,129.55,129.55,127.93,128.24,185069.0,119.2732,119.2732,117.7818,118.0672,185069.0
2020-07-29 11:00:00,128.15,128.85,128.07,128.64,96874.0,117.9843,118.6288,117.9106,118.4354,96874.0
2020-07-29 11:30:00,128.64,130.3,128.22,130.3,84329.0,118.4354,119.9638,118.0488,119.9638,84329.0
2020-07-29 12:00:00,130.31,131.3,130.22,130.26,136166.0,119.973,120.8844,119.8901,119.9269,136166.0
2020-07-29 12:30:00,130.28,130.98,130.21,130.42,83318.0,119.9453,120.5898,119.8809,120.0742,83318.0
2020-07-29 13:00:00,130.44,130.79,130.33,130.45,42441.0,120.0926,120.4149,119.9914,120.1019,42441.0
2020-07-29 13:30:00,130.45,130.67,130.3,130.55,43338.0,120.1019,120.3044,119.9638,120.1939,43338.0
2020-07-29 14:00:00,130.75,130.9,129.93,130.66,79416.0,120.3781,120.5162,119.6231,120.2952,79416.0
2020-07-29 14:30:00,130.67,131.07,130.62,130.98,102793.0,120.3044,120.6727,120.2584,120.5898,102793.0
2020-07-29 15:00:00,130.99,131.58,130.84,131.41,159740.0,120.599,121.1422,120.4609,120.9857,159740.0
2020-07-29 15:30:00,131.44,132.04,131.3,131.91,365522.0,121.0133,121.5657,120.8844,121.446,365522.0
2020-07-30 09:30:00,129.73,130.26,128.52,129.0,116616.0,119.439,119.9269,118.325,118.7669,116616.0
2020-07-30 10:00:00,128.9,130.09,128.78,129.78,99663.0,118.6748,119.7704,118.5643,119.485,99663.0
2020-07-30 10:30:00,129.81,130.4,129.71,130.4,61321.0,119.5126,120.0558,119.4206,120.0558,61321.0
2020-07-30 11:00:00,130.37,131.62,130.26,131.41,64968.0,120.0282,121.179,119.9269,120.9857,64968.0
2020-07-30 11:30:00,131.39,131.5,130.78,131.05,35942.0,120.9673,121.0686,120.4057,120.6543,35942.0
2020-07-30 12:00:00,131.09,132.03,131.04,131.76,151546.0,120.6911,121.5565,120.645,121.3079,151546.0
2020-07-30 12:30:00,131.77,132.38,131.77,132.15,52880.0,121.3171,121.8788,121.3171,121.667,52880.0
2020-07-30 13:00:00,132.15,132.38,131.72,131.94,63513.0,121.667,121.8788,121.2711,121.4737,63513.0
2020-07-30 13:30:00,131.93,132.09,131.78,131.97,39678.0,121.4644,121.6118,121.3263,121.5013,39678.0
2020-07-30 14:00:00,131.98,132.06,131.4,131.43,67815.0,121.5105,121.5841,120.9765,121.0041,67815.0
2020-07-30 14:30:00,131.44,131.48,130.41,130.97,257242.0,121.0133,121.0501,120.065,120.5806,257242.0
2020-07-30 15:00:00,130.98,131.13,130.58,130.72,169058.0,120.5898,120.7279,120.2215,120.3504,169058.0
2020-07-30 15:30:00,130.71,130.72,129.91,129.97,251427.0,120.3412,120.3504,119.6047,119.6599,251427.0
2020-07-31 09:30:00,129.57,129.69,127.81,128.34,118870.0,119.2917,119.4021,117.6713,118.1592,118870.0
2020-07-31 10:00:00,128.37,128.58,127.24,127.38,137932.0,118.1869,118.3802,117.1465,117.2754,137932.0
2020-07-31 10:30:00,127.42,127.79,126.87,127.06,151153.0,117.3122,117.6529,116.8058,116.9808,151153.0
2020-07-31 11:00:00,127.06,127.45,126.79,127.03,70610.0,116.9808,117.3398,116.7322,116.9531,70610.0
2020-07-31 11:30:00,127.07,127.08,126.46,126.68,76599.0,116.99,116.9992,116.4284,116.6309,76599.0
2020-07-31 12:00:00,126.6,126.6,126.15,126.46,43581.0,116.5573,116.5573,116.143,116.4284,43581.0
2020-07-31 12:30:00,126.44,126.44,125.77,125.79,52376.0,116.41,116.41,115.7931,115.8115,52376.0
2020-07-31 13:00:00,125.79,126.16,125.73,126.09,57677.0,115.8115,116.1522,115.7563,116.0877,57677.0
2020-07-31 13:30:00,126.1,126.17,125.55,125.8,76529.0,116.0969,116.1614,115.5906,115.8207,76529.0
2020-07-31 14:00:00,125.87,126.53,125.87,126.53,65854.0,115.8852,116.4928,115.8852,116.4928,65854.0
2020-07-31 14:30:00,126.47,127.16,126.44,127.15,76246.0,116.4376,117.0728,116.41,117.0636,76246.0
2020-07-31 15:00:00,127.18,127.45,126.91,127.38,49485.0,117.0913,117.3398,116.8427,117.2754,49485.0
2020-07-31 15:30:00,127.39,127.47,126.89,127.19,323692.0,117.2846,117.3582,116.8243,117.1005,323692.0
2020-08-03 09:30:00,127.59,127.59,126.07,126.77,149068.0,117.4687,117.4687,116.0693,116.7138,149068.0
2020-08-03 10:00:00,126.84,127.13,126.07,126.18,132587.0,116.7782,117.0452,116.0693,116.1706,132587.0
2020-08-03 10:30:00,126.16,126.47,125.41,125.79,92760.0,116.1522,116.4376,115.4617,115.8115,92760.0
2020-08-03 11:00:00,125.82,127.15,125.82,126.68,58873.0,115.8391,117.0636,115.8391,116.6309,58873.0
2020-08-03 11:30:00,126.65,127.11,126.65,126.78,50138.0,116.6033,117.0268,116.6033,116.723,50138.0
2020-08-03 12:00:00,126.78,127.58,126.78,127.52,58363.0,116.723,117.4595,116.723,117.4043,58363.0
2020-08-03 12:30:00,127.46,127.65,127.4,127.42,41381.0,117.349,117.524,117.2938,117.3122,41381.0
2020-08-03 13:00:00,127.45,127.51,127.11,127.27,59590.0,117.3398,117.3951,117.0268,117.1741,59590.0
2020-08-03 13:30:00,127.27,127.56,127.17,127.52,33748.0,117.1741,117.4411,117.082,117.4043,33748.0
2020-08-03 14:00:00,127.53,127.55,127.16,127.3,35331.0,117.4135,117.4319,117.0728,117.2017,35331.0
2020-08-03 14:30:00,127.32,127.37,127.08,127.18,41005.0,117.2201,117.2662,116.9992,117.0913,41005.0
2020-08-03 15:00:00,127.19,127.4,127.11,127.2,68969.0,117.1005,117.2938,117.0268,117.1097,68969.0
2020-08-03 15:30:00,127.2,127.24,126.29,126.5,334611.0,117.1097,117.1465,116.2719,116.4652,334611.0
2020-08-04 09:30:00,125.81,126.56,124.64,125.27,149481.0,115.8299,116.5204,114.7527,115.3328,149481.0
2020-08-04 10:00:00,125.17,125.46,124.72,124.79,124023.0,115.2407,115.5077,114.8264,114.8908,124023.0
2020-08-04 10:30:00,124.73,125.12,124.22,125.12,155428.0,114.8356,115.1947,114.3661,115.1947,155428.0
2020-08-04 11:00:00,125.16,125.8,125.12,125.73,98853.0,115.2315,115.8207,115.1947,115.7563,98853.0
2020-08-04 11:30:00,125.73,125.82,125.42,125.45,74536.0,115.7563,115.8391,115.4709,115.4985,74536.0
2020-08-04 12:00:00,125.44,125.52,125.05,125.18,34283.0,115.4893,115.5629,115.1302,115.2499,34283.0
2020-08-04 12:30:00,125.19,125.2,124.86,124.88,34571.0,115.2591,115.2683,114.9553,114.9737,34571.0
2020-08-04 13:00:00,124.88,124.89,124.23,124.38,87015.0,114.9737,114.9829,114.3753,114.5134,87015.0
2020-08-04 13:30:00,124.38,124.42,124.09,124.41,50643.0,114.5134,114.5502,114.2464,114.541,50643.0
2020-08-04 14:00:00,124.42,124.89,124.29,124.6,68157.0,114.5502,114.9829,114.4305,114.7159,68157.0
2020-08-04 14:30:00,124.58,124.75,124.25,124.75,78803.0,114.6975,114.854,114.3937,114.854,78803.0
2020-08-04 15:00:00,124.69,124.86,124.59,124.79,52382.0,114.7988,114.9553,114.7067,114.8908,52382.0
2020-08-04 15:30:00,124.79,124.82,124.51,124.77,190667.0,114.8908,114.9185,114.6331,114.8724,190667.0
2020-08-05 09:30:00,125.82,127.25,125.6,125.81,104312.0,115.8391,117.1557,115.6366,115.8299,104312.0
2020-08-05 10:00:00,125.86,126.34,125.69,125.69,69683.0,115.876,116.3179,115.7194,115.7194,69683.0
2020-08-05 10:30:00,125.7,126.6,125.7,126.37,44024.0,115.7287,116.5573,115.7287,116.3455,44024.0
2020-08-05 11:00:00,126.41,127.01,126.41,126.9,54273.0,116.3823,116.9347,116.3823,116.8335,54273.0
2020-08-05 11:30:00,126.92,126.92,126.43,126.5,66915.0,116.8519,116.8519,116.4007,116.4652,66915.0
2020-08-05 12:00:00,126.51,126.65,126.35,126.4,40771.0,116.4744,116.6033,116.3271,116.3731,40771.0
2020-08-05 12:30:00,126.41,126.81,126.38,126.77,33061.0,116.3823,116.7506,116.3547,116.7138,33061.0
2020-08-05 13:00:00,126.78,126.97,126.63,126.94,38034.0,116.723,116.8979,116.5849,116.8703,38034.0
2020-08-05 13:30:00,126.92,126.92,126.57,126.69,36963.0,116.8519,116.8519,116.5296,116.6401,36963.0
2020-08-05 14:00:00,126.69,127.05,126.68,127.0,64948.0,116.6401,116.9716,116.6309,116.9255,64948.0
2020-08-05 14:30:00,127.04,127.08,126.47,126.49,54687.0,116.9624,116.9992,116.4376,116.456,54687.0
2020-08-05 15:00:00,126.5,126.61,126.27,126.39,59455.0,116.4652,116.5665,116.2534,116.3639,59455.0
2020-08-05 15:30:00,126.41,126.47,125.62,125.67,314959.0,116.3823,116.4376,115.655,115.701,314959.0
2020-08-06 09:30:00,124.98,125.93,124.09,125.9,85415.0,115.0658,115.9404,114.2464,115.9128,85415.0
2020-08-06 10:00:00,125.94,127.37,125.92,127.25,67224.0,115.9496,117.2662,115.9312,117.1557,67224.0
2020-08-06 10:30:00,127.3,127.56,126.31,126.78,69874.0,117.2017,117.4411,116.2903,116.723,69874.0
2020-08-06 11:00:00,126.72,126.78,126.28,126.35,44635.0,116.6677,116.723,116.2626,116.3271,44635.0
2020-08-06 11:30:00,126.32,126.5,126.04,126.44,75452.0,116.2995,116.4652,116.0417,116.41,75452.0
2020-08-06 12:00:00,126.48,126.67,126.19,126.56,53766.0,116.4468,116.6217,116.1798,116.5204,53766.0
2020-08-06 12:30:00,126.57,126.76,126.37,126.43,31094.0,116.5296,116.7046,116.3455,116.4007,31094.0
2020-08-06 13:00:00,126.45,126.53,126.15,126.4,55288.0,116.4192,116.4928,116.143,116.3731,55288.0
2020-08-06 13:30:00,126.39,126.39,126.05,126.2,34086.0,116.3639,116.3639,116.0509,116.189,34086.0
2020-08-06 14:00:00,126.18,126.51,126.17,126.37,36937.0,116.1706,116.4744,116.1614,116.3455,36937.0
2020-08-06 14:30:00,126.31,126.65,126.24,126.45,27258.0,116.2903,116.6033,116.2258,116.4192,27258.0
2020-08-06 15:00:00,126.45,126.61,126.37,126.53,42359.0,116.4192,116.5665,116.3455,116.4928,42359.0
2020-08-06 15:30:00,126.52,126.59,126.23,126.59,182747.0,116.4836,116.5481,116.2166,116.5481,182747.0
2020-08-07 09:30:00,125.67,126.33,125.58,126.17,41876.0,115.701,116.3087,115.6182,116.1614,41876.0
2020-08-07 10:00:00,126.12,126.94,126.06,126.48,31340.0,116.1153,116.8703,116.0601,116.4468,31340.0
2020-08-07 10:30:00,126.46,126.85,126.39,126.53,48896.0,116.4284,116.7874,116.3639,116.4928,48896.0
2020-08-07 11:00:00,126.52,126.94,126.52,126.75,35667.0,116.4836,116.8703,116.4836,116.6954,35667.0
2020-08-07 11:30:00,126.74,127.17,126.71,127.07,49215.0,116.6862,117.082,116.6585,116.99,49215.0
2020-08-07 12:00:00,127.08,127.41,126.91,127.38,46332.0,116.9992,117.303,116.8427,117.2754,46332.0
2020-08-07 12:30:00,127.42,128.74,127.38,128.74,35667.0,117.3122,118.5275,117.2754,118.5275,35667.0
2020-08-07 13:00:00,128.73,129.38,128.48,129.34,43178.0,118.5183,119.1167,118.2881,119.0799,43178.0
2020-08-07 13:30:00,129.33,129.49,128.92,129.03,39458.0,119.0707,119.218,118.6932,118.7945,39458.0
2020-08-07 14:00:00,129.03,129.1,128.55,128.71,59493.0,118.7945,118.8589,118.3526,118.4999,59493.0
2020-08-07 14:30:00,128.64,129.16,128.6,129.06,64338.0,118.4354,118.9142,118.3986,118.8221,64338.0
2020-08-07 15:00:00,129.06,129.26,128.89,129.1,47230.0,118.8221,119.0063,118.6656,118.8589,47230.0
2020-08-07 15:30:00,129.11,130.16,128.99,129.95,247356.0,118.8682,119.8349,118.7577,119.6415,247356.0
2020-08-10 09:30:00,130.34,130.86,129.6,129.94,50627.0,120.0006,120.4793,119.3193,119.6323,50627.0
2020-08-10 10:00:00,130.0,130.65,129.65,130.65,52948.0,119.6875,120.286,119.3653,120.286,52948.0
2020-08-10 10:30:00,130.67,130.88,130.15,130.15,58620.0,120.3044,120.4977,119.8257,119.8257,58620.0
2020-08-10 11:00:00,130.17,131.05,130.1,131.03,31669.0,119.8441,120.6543,119.7796,120.6358,31669.0
2020-08-10 11:30:00,130.97,131.52,130.94,131.26,25355.0,120.5806,121.087,120.553,120.8476,25355.0
2020-08-10 12:00:00,131.27,131.34,130.79,130.86,26820.0,120.8568,120.9213,120.4149,120.4793,26820.0
2020-08-10 12:30:00,130.8,130.86,129.89,129.94,22498.0,120.4241,120.4793,119.5863,119.6323,22498.0
2020-08-10 13:00:00,129.96,130.11,129.46,129.63,37493.0,119.6507,119.7888,119.1904,119.3469,37493.0
2020-08-10 13:30:00,129.63,130.28,129.61,130.24,21887.0,119.3469,119.9453,119.3285,119.9085,21887.0
2020-08-10 14:00:00,130.24,130.41,130.16,130.2,42201.0,119.9085,120.065,119.8349,119.8717,42201.0
2020-08-10 14:30:00,130.2,130.43,130.06,130.21,42481.0,119.8717,120.0834,119.7428,119.8809,42481.0
2020-08-10 15:00:00,130.2,130.9,130.05,130.83,63453.0,119.8717,120.5162,119.7336,120.4517,63453.0
2020-08-10 15:30:00,130.83,131.17,130.74,131.0,199761.0,120.4517,120.7647,120.3688,120.6082,199761.0
2020-08-11 09:30:00,133.03,134.83,132.95,133.4,83958.0,122.4772,124.1344,122.4035,122.8178,83958.0
2020-08-11 10:00:00,133.45,134.0,132.95,133.78,83932.0,122.8639,123.3702,122.4035,123.1677,83932.0
2020-08-11 10:30:00,133.85,134.09,133.32,133.49,41655.0,123.2321,123.4531,122.7442,122.9007,41655.0
2020-08-11 11:00:00,133.56,133.67,133.04,133.27,134333.0,122.9651,123.0664,122.4864,122.6982,134333.0
2020-08-11 11:30:00,133.25,133.71,133.2,133.42,69576.0,122.6797,123.1032,122.6337,122.8363,69576.0
2020-08-11 12:00:00,133.39,133.5,132.91,133.16,58556.0,122.8086,122.9099,122.3667,122.5969,58556.0
2020-08-11 12:30:00,133.18,133.24,132.75,133.13,46618.0,122.6153,122.6705,122.2194,122.5693,46618.0
2020-08-11 13:00:00,133.18,133.75,133.1,133.66,70297.0,122.6153,123.1401,122.5416,123.0572,70297.0
2020-08-11 13:30:00,133.65,133.98,133.58,133.68,41128.0,123.048,123.3518,122.9836,123.0756,41128.0
2020-08-11 14:00:00,133.7,134.02,133.58,133.8,65227.0,123.094,123.3887,122.9836,123.1861,65227.0
2020-08-11 14:30:00,133.79,133.82,133.18,133.53,40836.0,123.1769,123.2045,122.6153,122.9375,40836.0
2020-08-11 15:00:00,133.53,133.55,132.27,132.83,60397.0,122.9375,122.9559,121.7775,122.2931,60397.0
2020-08-11 15:30:00,132.84,132.94,131.54,132.0,204610.0,122.3023,122.3943,121.1054,121.5289,204610.0
2020-08-12 09:30:00,133.65,133.78,131.55,131.88,69602.0,123.048,123.1677,121.1146,121.4184,69602.0
2020-08-12 10:00:00,131.79,132.33,131.59,132.12,63617.0,121.3356,121.8327,121.1514,121.6394,63617.0
2020-08-12 10:30:00,132.13,132.52,132.06,132.38,93931.0,121.6486,122.0076,121.5841,121.8788,93931.0
2020-08-12 11:00:00,132.34,132.54,131.74,132.06,204196.0,121.8419,122.0261,121.2895,121.5841,204196.0
2020-08-12 11:30:00,132.05,132.36,131.16,131.65,97842.0,121.5749,121.8603,120.7555,121.2067,97842.0
2020-08-12 12:00:00,131.61,131.68,131.07,131.54,122688.0,121.1698,121.2343,120.6727,121.1054,122688.0
2020-08-12 12:30:00,131.53,131.8,130.64,130.68,77955.0,121.0962,121.3448,120.2768,120.3136,77955.0
2020-08-12 13:00:00,130.69,130.74,130.44,130.62,47290.0,120.3228,120.3688,120.0926,120.2584,47290.0
2020-08-12 13:30:00,130.65,131.1,130.57,130.83,122803.0,120.286,120.7003,120.2123,120.4517,122803.0
2020-08-12 14:00:00,130.82,131.2,130.76,131.12,78225.0,120.4425,120.7924,120.3873,120.7187,78225.0
2020-08-12 14:30:00,131.13,131.3,130.99,131.22,47726.0,120.7279,120.8844,120.599,120.8108,47726.0
2020-08-12 15:00:00,131.21,131.31,130.87,131.18,51623.0,120.8016,120.8936,120.4885,120.7739,51623.0
2020-08-12 15:30:00,131.19,131.2,130.11,130.26,235707.0,120.7832,120.7924,119.7888,119.9269,235707.0
2020-08-13 09:30:00,129.35,130.48,128.4,130.19,128951.0,119.0891,120.1295,118.2145,119.8625,128951.0
2020-08-13 10:00:00,130.2,130.95,130.0,130.02,70138.0,119.8717,120.5622,119.6875,119.706,70138.0
2020-08-13 10:30:00,130.02,130.23,129.74,130.07,54852.0,119.706,119.8993,119.4482,119.752,54852.0
2020-08-13 11:00:00,130.04,130.21,129.85,130.14,68831.0,119.7244,119.8809,119.5494,119.8164,68831.0
2020-08-13 11:30:00,130.14,130.4,130.1,130.26,27124.0,119.8164,120.0558,119.7796,119.9269,27124.0
2020-08-13 12:00:00,130.31,130.37,130.0,130.09,27119.0,119.973,120.0282,119.6875,119.7704,27119.0
2020-08-13 12:30:00,130.09,130.72,130.04,130.68,66108.0,119.7704,120.3504,119.7244,120.3136,66108.0
2020-08-13 13:00:00,130.7,131.6,130.7,131.41,110763.0,120.332,121.1606,120.332,120.9857,110763.0
2020-08-13 13:30:00,131.39,131.74,131.01,131.56,149346.0,120.9673,121.2895,120.6174,121.1238,149346.0
2020-08-13 14:00:00,131.55,131.73,131.15,131.29,83976.0,121.1146,121.2803,120.7463,120.8752,83976.0
2020-08-13 14:30:00,131.32,131.32,130.48,130.64,68012.0,120.9028,120.9028,120.1295,120.2768,68012.0
2020-08-13 15:00:00,130.63,131.05,130.41,130.95,83134.0,120.2676,120.6543,120.065,120.5622,83134.0
2020-08-13 15:30:00,130.94,131.3,130.56,131.2,212988.0,120.553,120.8844,120.2031,120.7924,212988.0
2020-08-14 09:30:00,130.35,131.19,129.62,130.27,55922.0,120.0098,120.7832,119.3377,119.9361,55922.0
2020-08-14 10:00:00,130.24,131.66,129.9,131.61,53828.0,119.9085,121.2159,119.5955,121.1698,53828.0
2020-08-14 10:30:00,131.75,131.78,131.24,131.36,32540.0,121.2987,121.3263,120.8292,120.9397,32540.0
2020-08-14 11:00:00,131.37,131.56,131.08,131.29,94711.0,120.9489,121.1238,120.6819,120.8752,94711.0
2020-08-14 11:30:00,131.25,131.43,131.01,131.43,79352.0,120.8384,121.0041,120.6174,121.0041,79352.0
2020-08-14 12:00:00,131.39,131.42,130.98,130.98,115592.0,120.9673,120.9949,120.5898,120.5898,115592.0
2020-08-14 12:30:00,130.98,130.98,130.05,130.09,26305.0,120.5898,120.5898,119.7336,119.7704,26305.0
2020-08-14 13:00:00,130.12,130.45,130.05,130.37,33655.0,119.798,120.1019,119.7336,120.0282,33655.0
2020-08-14 13:30:00,130.38,130.96,130.38,130.7,19500.0,120.0374,120.5714,120.0374,120.332,19500.0
2020-08-14 14:00:00,130.7,131.01,130.62,130.85,165101.0,120.332,120.6174,120.2584,120.4701,165101.0
2020-08-14 14:30:00,130.85,130.85,130.11,130.11,63392.0,120.4701,120.4701,119.7888,119.7888,63392.0
2020-08-14 15:00:00,130.16,130.29,129.84,130.12,59400.0,119.8349,119.9545,119.5402,119.798,59400.0
2020-08-14 15:30:00,130.1,130.27,129.59,130.13,189447.0,119.7796,119.9361,119.3101,119.8072,189447.0
2020-08-17 09:30:00,129.58,129.83,128.32,128.41,35740.0,119.3009,119.531,118.1408,118.2237,35740.0
2020-08-17 10:00:00,128.39,128.54,127.93,127.98,100220.0,118.2053,118.3434,117.7818,117.8278,100220.0
2020-08-17 10:30:00,127.98,128.11,127.43,127.54,54821.0,117.8278,117.9475,117.3214,117.4227,54821.0
2020-08-17 11:00:00,127.63,127.66,127.17,127.33,33554.0,117.5056,117.5332,117.082,117.2294,33554.0
2020-08-17 11:30:00,127.31,127.31,126.86,126.92,55154.0,117.2109,117.2109,116.7966,116.8519,55154.0
2020-08-17 12:00:00,126.99,127.06,126.65,126.81,26341.0,116.9163,116.9808,116.6033,116.7506,26341.0
2020-08-17 12:30:00,126.85,126.97,126.39,126.42,83239.0,116.7874,116.8979,116.3639,116.3915,83239.0
2020-08-17 13:00:00,126.39,126.42,125.62,125.89,125322.0,116.3639,116.3915,115.655,115.9036,125322.0
2020-08-17 13:30:00,125.87,126.26,125.81,125.96,40233.0,115.8852,116.2442,115.8299,115.968,40233.0
2020-08-17 14:00:00,125.96,126.78,125.73,126.44,120502.0,115.968,116.723,115.7563,116.41,120502.0
2020-08-17 14:30:00,126.46,126.5,126.1,126.18,25405.0,116.4284,116.4652,116.0969,116.1706,25405.0
2020-08-17 15:00:00,126.17,126.26,125.95,125.99,39433.0,116.1614,116.2442,115.9588,115.9956,39433.0
2020-08-17 15:30:00,125.99,126.38,125.7,125.82,389536.0,115.9956,116.3547,115.7287,115.8391,389536.0
2020-08-18 09:30:00,125.84,126.55,125.32,125.95,132219.0,115.8575,116.5112,115.3788,115.9588,132219.0
2020-08-18 10:00:00,125.94,126.02,125.07,125.47,56841.0,115.9496,116.0233,115.1486,115.5169,56841.0
2020-08-18 10:30:00,125.43,125.6,124.63,125.52,82958.0,115.4801,115.6366,114.7435,115.5629,82958.0
2020-08-18 11:00:00,125.6,126.1,125.38,126.02,52621.0,115.6366,116.0969,115.434,116.0233,52621.0
2020-08-18 11:30:00,125.99,126.08,125.68,125.84,33372.0,115.9956,116.0785,115.7102,115.8575,33372.0
2020-08-18 12:00:00,125.84,125.95,125.39,125.48,46892.0,115.8575,115.9588,115.4432,115.5261,46892.0
2020-08-18 12:30:00,125.56,125.89,125.39,125.65,99974.0,115.5998,115.9036,115.4432,115.6826,99974.0
2020-08-18 13:00:00,125.66,125.91,125.48,125.57,42759.0,115.6918,115.922,115.5261,115.609,42759.0
2020-08-18 13:30:00,125.52,125.77,125.51,125.59,42158.0,115.5629,115.7931,115.5537,115.6274,42158.0
2020-08-18 14:00:00,125.59,125.81,125.46,125.5,51779.0,115.6274,115.8299,115.5077,115.5445,51779.0
2020-08-18 14:30:00,125.5,125.67,125.36,125.65,57768.0,115.5445,115.701,115.4156,115.6826,57768.0
2020-08-18 15:00:00,125.67,125.73,125.23,125.23,48306.0,115.701,115.7563,115.2959,115.2959,48306.0
2020-08-18 15:30:00,125.22,125.37,124.77,125.11,179852.0,115.2867,115.4248,114.8724,115.1855,179852.0
2020-08-19 09:30:00,125.38,126.17,124.68,125.77,159301.0,115.434,116.1614,114.7896,115.7931,159301.0
2020-08-19 10:00:00,125.73,126.17,124.99,125.38,64375.0,115.7563,116.1614,115.075,115.434,64375.0
2020-08-19 10:30:00,125.4,125.45,125.09,125.15,52400.0,115.4525,115.4985,115.167,115.2223,52400.0
2020-08-19 11:00:00,125.14,125.34,124.94,125.26,32377.0,115.2131,115.3972,115.0289,115.3236,32377.0
2020-08-19 11:30:00,125.26,125.57,124.97,125.12,38432.0,115.3236,115.609,115.0566,115.1947,38432.0
2020-08-19 12:00:00,125.19,125.19,124.71,124.85,41732.0,115.2591,115.2591,114.8172,114.9461,41732.0
2020-08-19 12:30:00,124.84,124.99,124.26,124.28,32868.0,114.9369,115.075,114.4029,114.4213,32868.0
2020-08-19 13:00:00,124.24,124.54,124.2,124.3,46593.0,114.3845,114.6607,114.3476,114.4397,46593.0
2020-08-19 13:30:00,124.28,124.81,124.12,124.72,41223.0,114.4213,114.9093,114.274,114.8264,41223.0
2020-08-19 14:00:00,124.77,125.29,124.71,124.87,42363.0,114.8724,115.3512,114.8172,114.9645,42363.0
2020-08-19 14:30:00,124.86,124.91,124.56,124.65,39972.0,114.9553,115.0013,114.6791,114.7619,39972.0
2020-08-19 15:00:00,124.62,124.74,124.02,124.04,56944.0,114.7343,114.8448,114.1819,114.2003,56944.0
2020-08-19 15:30:00,124.05,124.18,123.45,123.92,180631.0,114.2095,114.3292,113.6571,114.0899,180631.0
2020-08-20 09:30:00,122.81,123.3,122.25,122.4,171281.0,113.0679,113.519,112.5523,112.6904,171281.0
2020-08-20 10:00:00,122.4,124.1,122.35,123.76,143523.0,112.6904,114.2556,112.6444,113.9425,143523.0
2020-08-20 10:30:00,123.78,124.18,123.34,123.48,127761.0,113.961,114.3292,113.5559,113.6848,127761.0
2020-08-20 11:00:00,123.45,124.14,123.39,124.0,150935.0,113.6571,114.2924,113.6019,114.1635,150935.0
2020-08-20 11:30:00,124.04,124.4,123.85,124.25,175169.0,114.2003,114.5318,114.0254,114.3937,175169.0
2020-08-20 12:00:00,124.27,124.41,123.93,124.01,44523.0,114.4121,114.541,114.0991,114.1727,44523.0
2020-08-20 12:30:00,124.0,124.27,123.92,124.01,54557.0,114.1635,114.4121,114.0899,114.1727,54557.0
2020-08-20 13:00:00,124.02,124.16,123.81,123.88,52752.0,114.1819,114.3108,113.9886,114.053,52752.0
2020-08-20 13:30:00,123.9,124.23,123.88,123.9,65455.0,114.0714,114.3753,114.053,114.0714,65455.0
2020-08-20 14:00:00,123.91,124.05,123.71,123.88,40804.0,114.0806,114.2095,113.8965,114.053,40804.0
2020-08-20 14:30:00,123.89,124.13,123.84,124.04,48858.0,114.0622,114.2832,114.0162,114.2003,48858.0
2020-08-20 15:00:00,124.04,124.29,123.63,123.69,53162.0,114.2003,114.4305,113.8229,113.8781,53162.0
2020-08-20 15:30:00,123.67,123.71,123.37,123.46,138828.0,113.8597,113.8965,113.5835,113.6663,138828.0
2020-08-21 09:30:00,123.34,123.68,122.72,123.37,172371.0,113.5559,113.8689,112.985,113.5835,172371.0
2020-08-21 10:00:00,123.41,123.43,122.12,122.34,114939.0,113.6203,113.6387,112.4326,112.6352,114939.0
2020-08-21 10:30:00,122.28,122.58,122.12,122.53,44050.0,112.58,112.8562,112.4326,112.8101,44050.0
2020-08-21 11:00:00,122.52,123.14,122.51,122.7,42046.0,112.8009,113.3717,112.7917,112.9666,42046.0
2020-08-21 11:30:00,122.73,122.98,122.56,122.57,26355.0,112.9943,113.2244,112.8377,112.8469,26355.0
2020-08-21 12:00:00,122.58,122.78,122.48,122.61,45505.0,112.8562,113.0403,112.7641,112.8838,45505.0
2020-08-21 12:30:00,122.62,122.73,122.37,122.37,46872.0,112.893,112.9943,112.6628,112.6628,46872.0
2020-08-21 13:00:00,122.4,122.58,122.37,122.51,13087.0,112.6904,112.8562,112.6628,112.7917,13087.0
2020-08-21 13:30:00,122.5,122.92,122.45,122.81,16749.0,112.7825,113.1692,112.7365,113.0679,16749.0
2020-08-21 14:00:00,122.82,122.85,122.41,122.41,28076.0,113.0771,113.1047,112.6996,112.6996,28076.0
2020-08-21 14:30:00,122.43,122.5,122.2,122.29,46345.0,112.7181,112.7825,112.5063,112.5892,46345.0
2020-08-21 15:00:00,122.26,122.37,121.86,121.88,57803.0,112.5615,112.6628,112.1933,112.2117,57803.0
2020-08-21 15:30:00,121.91,122.02,121.71,121.9,226471.0,112.2393,112.3406,112.0552,112.2301,226471.0
2020-08-24 09:30:00,121.9,123.11,121.32,122.56,135505.0,112.2301,113.3441,111.6961,112.8377,135505.0
2020-08-24 10:00:00,122.45,123.16,122.33,122.75,126658.0,112.7365,113.3901,112.626,113.0127,126658.0
2020-08-24 10:30:00,122.7,123.4,122.65,123.34,116940.0,112.9666,113.6111,112.9206,113.5559,116940.0
2020-08-24 11:00:00,123.35,123.47,123.04,123.47,57865.0,113.5651,113.6756,113.2797,113.6756,57865.0
2020-08-24 11:30:00,123.46,123.47,123.22,123.28,50002.0,113.6663,113.6756,113.4454,113.5006,50002.0
2020-08-24 12:00:00,123.31,123.35,122.97,123.27,44029.0,113.5282,113.5651,113.2152,113.4914,44029.0
2020-08-24 12:30:00,123.26,123.5,122.91,123.45,56498.0,113.4822,113.7032,113.16,113.6571,56498.0
2020-08-24 13:00:00,123.46,123.51,123.02,123.1,40441.0,113.6663,113.7124,113.2612,113.3349,40441.0
2020-08-24 13:30:00,123.12,123.36,122.87,123.1,135284.0,113.3533,113.5743,113.1231,113.3349,135284.0
2020-08-24 14:00:00,123.12,123.87,123.05,123.84,109670.0,113.3533,114.0438,113.2889,114.0162,109670.0
2020-08-24 14:30:00,123.86,123.87,123.65,123.73,66627.0,114.0346,114.0438,113.8413,113.9149,66627.0
2020-08-24 15:00:00,123.71,123.97,123.48,123.76,80552.0,113.8965,114.1359,113.6848,113.9425,80552.0
2020-08-24 15:30:00,123.74,124.43,123.72,124.41,147593.0,113.9241,114.5594,113.9057,114.541,147593.0
2020-08-25 09:30:00,125.53,126.06,124.63,126.0,86423.0,115.5721,116.0601,114.7435,116.0049,86423.0
2020-08-25 10:00:00,125.91,126.08,125.44,126.03,47019.0,115.922,116.0785,115.4893,116.0325,47019.0
2020-08-25 10:30:00,125.96,126.06,125.61,125.81,35909.0,115.968,116.0601,115.6458,115.8299,35909.0
2020-08-25 11:00:00,125.78,125.97,125.31,125.65,42921.0,115.8023,115.9772,115.3696,115.6826,42921.0
2020-08-25 11:30:00,125.7,125.94,125.07,125.17,36628.0,115.7287,115.9496,115.1486,115.2407,36628.0
2020-08-25 12:00:00,125.16,125.6,125.03,125.51,27667.0,115.2315,115.6366,115.1118,115.5537,27667.0
2020-08-25 12:30:00,125.5,125.67,125.39,125.39,39754.0,115.5445,115.701,115.4432,115.4432,39754.0
2020-08-25 13:00:00,125.39,125.87,125.39,125.78,60959.0,115.4432,115.8852,115.4432,115.8023,60959.0
2020-08-25 13:30:00,125.77,126.24,125.69,126.1,31924.0,115.7931,116.2258,115.7194,116.0969,31924.0
2020-08-25 14:00:00,126.15,126.24,125.84,126.08,44057.0,116.143,116.2258,115.8575,116.0785,44057.0
2020-08-25 14:30:00,126.07,126.08,125.57,125.72,65445.0,116.0693,116.0785,115.609,115.7471,65445.0
2020-08-25 15:00:00,125.71,125.75,125.47,125.65,76611.0,115.7379,115.7747,115.5169,115.6826,76611.0
2020-08-25 15:30:00,125.67,125.92,125.47,125.92,177584.0,115.701,115.9312,115.5169,115.9312,177584.0
2020-08-26 09:30:00,125.43,125.89,124.19,125.11,115601.0,115.4801,115.9036,114.3384,115.1855,115601.0
2020-08-26 10:00:00,125.12,125.63,124.77,125.27,69300.0,115.1947,115.6642,114.8724,115.3328,69300.0
2020-08-26 10:30:00,125.27,125.4,124.98,125.09,45540.0,115.3328,115.4525,115.0658,115.167,45540.0
2020-08-26 11:00:00,125.08,125.32,124.86,125.23,50295.0,115.1578,115.3788,114.9553,115.2959,50295.0
2020-08-26 11:30:00,125.23,125.51,125.05,125.44,47014.0,115.2959,115.5537,115.1302,115.4893,47014.0
2020-08-26 12:00:00,125.45,125.78,125.4,125.72,31507.0,115.4985,115.8023,115.4525,115.7471,31507.0
2020-08-26 12:30:00,125.75,126.15,125.58,126.15,34458.0,115.7747,116.143,115.6182,116.143,34458.0
2020-08-26 13:00:00,126.13,126.26,125.86,125.86,45611.0,116.1245,116.2442,115.876,115.876,45611.0
2020-08-26 13:30:00,125.85,126.01,125.65,125.74,25501.0,115.8668,116.0141,115.6826,115.7655,25501.0
2020-08-26 14:00:00,125.74,126.17,125.74,126.17,41606.0,115.7655,116.1614,115.7655,116.1614,41606.0
2020-08-26 14:30:00,126.18,126.45,126.08,126.36,61975.0,116.1706,116.4192,116.0785,116.3363,61975.0
2020-08-26 15:00:00,126.34,126.54,126.16,126.28,66055.0,116.3179,116.502,116.1522,116.2626,66055.0
2020-08-26 15:30:00,126.28,126.28,125.57,125.6,233513.0,116.2626,116.2626,115.609,115.6366,233513.0
2020-08-27 09:30:00,126.17,129.37,125.86,129.36,148746.0,116.1614,119.1075,115.876,119.0983,148746.0
2020-08-27 10:00:00,129.31,130.34,128.68,128.96,319155.0,119.0523,120.0006,118.4723,118.73,319155.0
2020-08-27 10:30:00,128.87,129.34,128.43,129.08,68527.0,118.6472,119.0799,118.2421,118.8405,68527.0
2020-08-27 11:00:00,129.06,129.06,127.72,127.92,65427.0,118.8221,118.8221,117.5884,117.7725,65427.0
2020-08-27 11:30:00,127.83,128.24,127.58,128.21,68988.0,117.6897,118.0672,117.4595,118.0395,68988.0
2020-08-27 12:00:00,128.19,128.25,127.62,127.69,48427.0,118.0211,118.0764,117.4963,117.5608,48427.0
2020-08-27 12:30:00,127.71,127.85,127.09,127.43,74594.0,117.5792,117.7081,117.0084,117.3214,74594.0
2020-08-27 13:00:00,127.38,128.25,127.28,128.04,45338.0,117.2754,118.0764,117.1833,117.883,45338.0
2020-08-27 13:30:00,128.08,128.29,127.96,128.24,77144.0,117.9199,118.1132,117.8094,118.0672,77144.0
2020-08-27 14:00:00,128.21,128.57,128.02,128.2,26768.0,118.0395,118.371,117.8646,118.0303,26768.0
2020-08-27 14:30:00,128.26,128.5,128.12,128.23,26321.0,118.0856,118.3065,117.9567,118.058,26321.0
2020-08-27 15:00:00,128.21,128.63,128.17,128.54,50614.0,118.0395,118.4262,118.0027,118.3434,50614.0
2020-08-27 15:30:00,128.54,128.59,127.72,127.77,151812.0,118.3434,118.3894,117.5884,117.6344,151812.0
2020-08-28 09:30:00,128.22,128.4,126.5,126.5,57925.0,118.0488,118.2145,116.4652,116.4652,57925.0
2020-08-28 10:00:00,126.81,126.87,125.85,125.85,35298.0,116.7506,116.8058,115.8668,115.8668,35298.0
2020-08-28 10:30:00,125.9,126.22,125.7,125.95,30865.0,115.9128,116.2074,115.7287,115.9588,30865.0
2020-08-28 11:00:00,125.94,126.15,125.84,125.87,25520.0,115.9496,116.143,115.8575,115.8852,25520.0
2020-08-28 11:30:00,125.83,126.36,125.81,126.22,20305.0,115.8483,116.3363,115.8299,116.2074,20305.0
2020-08-28 12:00:00,126.21,126.21,125.87,126.05,65331.0,116.1982,116.1982,115.8852,116.0509,65331.0
2020-08-28 12:30:00,126.05,126.58,126.04,126.47,32901.0,116.0509,116.5388,116.0417,116.4376,32901.0
2020-08-28 13:00:00,126.51,126.62,126.01,126.07,30098.0,116.4744,116.5757,116.0141,116.0693,30098.0
2020-08-28 13:30:00,126.03,126.19,125.65,125.68,72116.0,116.0325,116.1798,115.6826,115.7102,72116.0
2020-08-28 14:00:00,125.6,126.1,125.6,125.86,39799.0,115.6366,116.0969,115.6366,115.876,39799.0
2020-08-28 14:30:00,125.87,125.94,125.72,125.9,74302.0,115.8852,115.9496,115.7471,115.9128,74302.0
2020-08-28 15:00:00,125.9,126.22,125.85,126.08,136976.0,115.9128,116.2074,115.8668,116.0785,136976.0
2020-08-28 15:30:00,126.07,126.47,126.02,126.39,255221.0,116.0693,116.4376,116.0233,116.3639,255221.0
2020-08-31 09:30:00,126.14,126.36,124.48,124.75,52050.0,116.1337,116.3363,114.6054,114.854,52050.0
2020-08-31 10:00:00,124.68,125.36,124.53,124.88,64082.0,114.7896,115.4156,114.6515,114.9737,64082.0
2020-08-31 10:30:00,124.85,124.99,124.37,124.53,104568.0,114.9461,115.075,114.5042,114.6515,104568.0
2020-08-31 11:00:00,124.57,124.71,123.65,123.78,105005.0,114.6883,114.8172,113.8413,113.961,105005.0
2020-08-31 11:30:00,123.78,124.55,123.77,124.48,48040.0,113.961,114.6699,113.9518,114.6054,48040.0
2020-08-31 12:00:00,124.47,124.75,124.37,124.43,38752.0,114.5962,114.854,114.5042,114.5594,38752.0
2020-08-31 12:30:00,124.44,124.48,123.97,124.38,36529.0,114.5686,114.6054,114.1359,114.5134,36529.0
2020-08-31 13:00:00,124.37,124.72,124.35,124.59,82622.0,114.5042,114.8264,114.4857,114.7067,82622.0
2020-08-31 13:30:00,124.55,124.59,124.33,124.35,55162.0,114.6699,114.7067,114.4673,114.4857,55162.0
2020-08-31 14:00:00,124.37,124.92,124.36,124.84,75082.0,114.5042,115.0105,114.495,114.9369,75082.0
2020-08-31 14:30:00,124.84,125.37,124.82,125.16,83100.0,114.9369,115.4248,114.9185,115.2315,83100.0
2020-08-31 15:00:00,125.22,125.38,125.05,125.35,34578.0,115.2867,115.434,115.1302,115.4064,34578.0
2020-08-31 15:30:00,125.33,125.56,124.94,124.94,142466.0,115.388,115.5998,115.0289,115.0289,142466.0
2020-09-01 09:30:00,124.02,125.03,123.65,124.83,71796.0,114.1819,115.1118,113.8413,114.9277,71796.0
2020-09-01 10:00:00,124.87,125.15,124.63,125.15,70560.0,114.9645,115.2223,114.7435,115.2223,70560.0
2020-09-01 10:30:00,125.17,125.25,124.71,124.8,29349.0,115.2407,115.3144,114.8172,114.9,29349.0
2020-09-01 11:00:00,124.83,125.1,124.59,124.76,32342.0,114.9277,115.1762,114.7067,114.8632,32342.0
2020-09-01 11:30:00,124.79,125.14,124.78,124.91,28488.0,114.8908,115.2131,114.8816,115.0013,28488.0
2020-09-01 12:00:00,124.94,125.04,124.72,124.82,36203.0,115.0289,115.121,114.8264,114.9185,36203.0
2020-09-01 12:30:00,124.82,124.87,124.61,124.81,19644.0,114.9185,114.9645,114.7251,114.9093,19644.0
2020-09-01 13:00:00,124.79,124.81,124.11,124.11,23091.0,114.8908,114.9093,114.2648,114.2648,23091.0
2020-09-01 13:30:00,124.1,124.4,124.06,124.37,25965.0,114.2556,114.5318,114.2187,114.5042,25965.0
2020-09-01 14:00:00,124.39,124.56,124.28,124.46,28494.0,114.5226,114.6791,114.4213,114.587,28494.0
2020-09-01 14:30:00,124.43,124.84,124.43,124.7,57702.0,114.5594,114.9369,114.5594,114.808,57702.0
2020-09-01 15:00:00,124.72,124.72,124.21,124.49,37330.0,114.8264,114.8264,114.3569,114.6146,37330.0
2020-09-01 15:30:00,124.5,124.9,124.47,124.87,102691.0,114.6238,114.9921,114.5962,114.9645,102691.0
2020-09-02 09:30:00,124.62,125.83,123.48,125.6,105940.0,114.7343,115.8483,113.6848,115.6366,105940.0
2020-09-02 10:00:00,125.62,126.46,125.09,125.96,73504.0,115.655,116.4284,115.167,115.968,73504.0
2020-09-02 10:30:00,126.04,126.2,125.24,125.64,112465.0,116.0417,116.189,115.3051,115.6734,112465.0
2020-09-02 11:00:00,125.66,126.41,125.55,125.81,73543.0,115.6918,116.3823,115.5906,115.8299,73543.0
2020-09-02 11:30:00,125.81,126.46,125.81,126.16,63913.0,115.8299,116.4284,115.8299,116.1522,63913.0
2020-09-02 12:00:00,126.14,126.26,125.78,126.01,41426.0,116.1337,116.2442,115.8023,116.0141,41426.0
2020-09-02 12:30:00,125.97,126.19,125.86,126.0,30510.0,115.9772,116.1798,115.876,116.0049,30510.0
2020-09-02 13:00:00,126.0,126.03,125.67,125.81,64939.0,116.0049,116.0325,115.701,115.8299,64939.0
2020-09-02 13:30:00,125.86,126.03,125.7,125.91,71870.0,115.876,116.0325,115.7287,115.922,71870.0
2020-09-02 14:00:00,125.93,126.03,125.78,125.91,59920.0,115.9404,116.0325,115.8023,115.922,59920.0
2020-09-02 14:30:00,125.89,126.02,125.56,125.65,148713.0,115.9036,116.0233,115.5998,115.6826,148713.0
2020-09-02 15:00:00,125.62,126.03,125.25,125.99,95623.0,115.655,116.0325,115.3144,115.9956,95623.0
2020-09-02 15:30:00,126.0,126.3,125.77,125.83,188281.0,116.0049,116.2811,115.7931,115.8483,188281.0
2020-09-03 09:30:00,127.51,130.23,127.47,129.75,61492.0,117.3951,119.8993,117.3582,119.4574,61492.0
2020-09-03 10:00:00,129.77,129.83,128.45,128.73,34539.0,119.4758,119.531,118.2605,118.5183,34539.0
2020-09-03 10:30:00,128.79,129.56,128.48,128.62,55556.0,118.5735,119.2825,118.2881,118.417,55556.0
2020-09-03 11:00:00,128.55,128.55,125.56,126.09,83479.0,118.3526,118.3526,115.5998,116.0877,83479.0
2020-09-03 11:30:00,125.98,126.96,125.83,126.39,57533.0,115.9864,116.8887,115.8483,116.3639,57533.0
2020-09-03 12:00:00,126.35,126.85,126.07,126.42,31306.0,116.3271,116.7874,116.0693,116.3915,31306.0
2020-09-03 12:30:00,126.41,126.58,125.09,125.09,38280.0,116.3823,116.5388,115.167,115.167,38280.0
2020-09-03 13:00:00,125.13,125.48,124.6,124.99,44868.0,115.2039,115.5261,114.7159,115.075,44868.0
2020-09-03 13:30:00,125.05,125.2,124.32,125.02,32074.0,115.1302,115.2683,114.4581,115.1026,32074.0
2020-09-03 14:00:00,125.0,125.17,124.64,124.92,37783.0,115.0842,115.2407,114.7527,115.0105,37783.0
2020-09-03 14:30:00,124.9,125.51,124.36,124.37,53473.0,114.9921,115.5537,114.495,114.5042,53473.0
2020-09-03 15:00:00,124.28,124.45,123.54,123.59,92463.0,114.4213,114.5778,113.74,113.786,92463.0
2020-09-03 15:30:00,123.56,124.39,123.1,124.02,237694.0,113.7584,114.5226,113.3349,114.1819,237694.0
2020-09-04 09:30:00,126.29,127.72,125.53,126.85,108666.0,116.2719,117.5884,115.5721,116.7874,108666.0
2020-09-04 10:00:00,127.0,127.49,125.96,126.29,66581.0,116.9255,117.3767,115.968,116.2719,66581.0
2020-09-04 10:30:00,126.15,126.61,125.28,126.13,62926.0,116.143,116.5665,115.342,116.1245,62926.0
2020-09-04 11:00:00,126.0,126.28,124.92,125.4,144905.0,116.0049,116.2626,115.0105,115.4525,144905.0
2020-09-04 11:30:00,125.43,125.7,124.32,124.65,71725.0,115.4801,115.7287,114.4581,114.7619,71725.0
2020-09-04 12:00:00,124.63,125.55,124.6,125.46,36111.0,114.7435,115.5906,114.7159,115.5077,36111.0
2020-09-04 12:30:00,125.45,126.33,125.32,126.11,33996.0,115.4985,116.3087,115.3788,116.1061,33996.0
2020-09-04 13:00:00,126.09,126.47,126.01,126.22,36683.0,116.0877,116.4376,116.0141,116.2074,36683.0
2020-09-04 13:30:00,126.19,126.22,125.52,125.87,27451.0,116.1798,116.2074,115.5629,115.8852,27451.0
2020-09-04 14:00:00,125.78,126.1,125.5,126.1,22075.0,115.8023,116.0969,115.5445,116.0969,22075.0
2020-09-04 14:30:00,126.1,126.85,125.99,126.69,67644.0,116.0969,116.7874,115.9956,116.6401,67644.0
2020-09-04 15:00:00,126.69,126.74,126.12,126.38,48237.0,116.6401,116.6862,116.1153,116.3547,48237.0
2020-09-04 15:30:00,126.38,126.47,125.29,125.55,94948.0,116.3547,116.4376,115.3512,115.5906,94948.0
2020-09-08 09:30:00,125.0,125.27,122.55,123.41,100746.0,115.0842,115.3328,112.8285,113.6203,100746.0
2020-09-08 10:00:00,123.45,123.45,121.52,122.38,87423.0,113.6571,113.6571,111.8802,112.672,87423.0
2020-09-08 10:30:00,122.31,122.81,121.2,121.22,85140.0,112.6076,113.0679,111.5856,111.604,85140.0
2020-09-08 11:00:00,121.0,121.69,120.91,121.18,77954.0,111.4015,112.0368,111.3186,111.5672,77954.0
2020-09-08 11:30:00,121.12,121.32,120.61,120.87,61096.0,111.512,111.6961,111.0424,111.2818,61096.0
2020-09-08 12:00:00,120.88,121.42,120.68,121.12,82815.0,111.291,111.7882,111.1069,111.512,82815.0
2020-09-08 12:30:00,121.14,121.95,121.04,121.83,41338.0,111.5304,112.2761,111.4383,112.1656,41338.0
2020-09-08 13:00:00,121.88,122.17,121.83,122.1,99031.0,112.2117,112.4787,112.1656,112.4142,99031.0
2020-09-08 13:30:00,122.08,122.57,121.93,122.48,54596.0,112.3958,112.8469,112.2577,112.7641,54596.0
2020-09-08 14:00:00,122.46,122.58,121.28,121.29,105586.0,112.7457,112.8562,111.6593,111.6685,105586.0
2020-09-08 14:30:00,121.24,121.31,120.41,121.0,83664.0,111.6224,111.6869,110.8583,111.4015,83664.0
2020-09-08 15:00:00,120.96,121.42,120.26,121.33,84301.0,111.3647,111.7882,110.7202,111.7053,84301.0
2020-09-08 15:30:00,121.36,122.06,120.97,121.12,185635.0,111.7329,112.3774,111.3739,111.512,185635.0
2020-09-09 09:30:00,121.78,124.0,121.12,123.89,62400.0,112.1196,114.1635,111.512,114.0622,62400.0
2020-09-09 10:00:00,123.87,124.75,123.68,123.68,81856.0,114.0438,114.854,113.8689,113.8689,81856.0
2020-09-09 10:30:00,123.61,123.89,122.08,122.26,34638.0,113.8044,114.0622,112.3958,112.5615,34638.0
2020-09-09 11:00:00,122.36,122.9,122.36,122.73,31929.0,112.6536,113.1508,112.6536,112.9943,31929.0
2020-09-09 11:30:00,122.7,122.7,122.28,122.36,23432.0,112.9666,112.9666,112.58,112.6536,23432.0
2020-09-09 12:00:00,122.31,122.71,122.28,122.28,26269.0,112.6076,112.9758,112.58,112.58,26269.0
2020-09-09 12:30:00,122.31,122.81,122.1,122.16,32649.0,112.6076,113.0679,112.4142,112.4695,32649.0
2020-09-09 13:00:00,122.18,123.75,122.16,123.47,60114.0,112.4879,113.9333,112.4695,113.6756,60114.0
2020-09-09 13:30:00,123.52,124.25,123.52,123.7,47427.0,113.7216,114.3937,113.7216,113.8873,47427.0
2020-09-09 14:00:00,123.73,123.93,123.43,123.5,45418.0,113.9149,114.0991,113.6387,113.7032,45418.0
2020-09-09 14:30:00,123.5,123.72,123.37,123.55,44116.0,113.7032,113.9057,113.5835,113.7492,44116.0
2020-09-09 15:00:00,123.51,123.69,123.18,123.33,52408.0,113.7124,113.8781,113.4086,113.5467,52408.0
2020-09-09 15:30:00,123.27,123.34,122.13,122.22,136355.0,113.4914,113.5559,112.4418,112.5247,136355.0
2020-09-10 09:30:00,122.69,123.54,122.24,122.68,144746.0,112.9574,113.74,112.5431,112.9482,144746.0
2020-09-10 10:00:00,122.73,123.01,121.87,122.52,73387.0,112.9943,113.252,112.2025,112.8009,73387.0
2020-09-10 10:30:00,122.61,122.74,121.28,121.37,54307.0,112.8838,113.0035,111.6593,111.7421,54307.0
2020-09-10 11:00:00,121.33,121.88,121.15,121.71,55283.0,111.7053,112.2117,111.5396,112.0552,55283.0
2020-09-10 11:30:00,121.72,121.75,120.44,120.49,60870.0,112.0644,112.092,110.8859,110.9319,60870.0
2020-09-10 12:00:00,120.45,120.76,120.34,120.65,91132.0,110.8951,111.1805,110.7938,111.0793,91132.0
2020-09-10 12:30:00,120.62,120.83,119.83,120.2,52902.0,111.0516,111.245,110.3243,110.6649,52902.0
2020-09-10 13:00:00,120.27,120.75,120.2,120.55,38151.0,110.7294,111.1713,110.6649,110.9872,38151.0
2020-09-10 13:30:00,120.53,120.73,120.19,120.38,57796.0,110.9688,111.1529,110.6557,110.8307,57796.0
2020-09-10 14:00:00,120.36,120.95,120.11,120.25,81041.0,110.8123,111.3555,110.5821,110.711,81041.0
2020-09-10 14:30:00,120.25,120.63,120.11,120.55,75785.0,110.711,111.0608,110.5821,110.9872,75785.0
2020-09-10 15:00:00,120.55,120.63,119.48,119.84,99301.0,110.9872,111.0608,110.0021,110.3335,99301.0
2020-09-10 15:30:00,119.82,120.39,119.08,119.24,333409.0,110.3151,110.8399,109.6338,109.7811,333409.0
2020-09-11 09:30:00,119.56,119.6,118.34,118.7,118628.0,110.0757,110.1125,108.9525,109.2839,118628.0
2020-09-11 10:00:00,118.57,120.15,118.55,119.59,152734.0,109.1643,110.6189,109.1458,110.1033,152734.0
2020-09-11 10:30:00,119.54,120.31,119.31,120.13,116860.0,110.0573,110.7662,109.8456,110.6005,116860.0
2020-09-11 11:00:00,120.14,120.78,120.03,120.74,109704.0,110.6097,111.1989,110.5084,111.1621,109704.0
2020-09-11 11:30:00,120.74,121.23,120.44,121.08,52715.0,111.1621,111.6132,110.8859,111.4751,52715.0
2020-09-11 12:00:00,121.0,121.49,120.94,121.17,46897.0,111.4015,111.8526,111.3462,111.558,46897.0
2020-09-11 12:30:00,121.09,121.24,120.35,120.46,101165.0,111.4843,111.6224,110.8031,110.9043,101165.0
2020-09-11 13:00:00,120.49,120.6,120.04,120.16,37328.0,110.9319,111.0332,110.5176,110.6281,37328.0
2020-09-11 13:30:00,120.15,120.53,120.09,120.35,69525.0,110.6189,110.9688,110.5637,110.8031,69525.0
2020-09-11 14:00:00,120.35,120.69,119.97,120.5,58154.0,110.8031,111.1161,110.4532,110.9412,58154.0
2020-09-11 14:30:00,120.46,121.13,120.46,121.04,36730.0,110.9043,111.5212,110.9043,111.4383,36730.0
2020-09-11 15:00:00,121.02,121.15,120.49,121.06,53886.0,111.4199,111.5396,110.9319,111.4567,53886.0
2020-09-11 15:30:00,121.11,121.39,120.64,120.67,147857.0,111.5028,111.7606,111.07,111.0977,147857.0
2020-09-14 09:30:00,121.61,122.17,121.04,122.08,202743.0,111.9631,112.4787,111.4383,112.3958,202743.0
2020-09-14 10:00:00,122.26,122.42,121.56,122.03,69564.0,112.5615,112.7088,111.9171,112.3498,69564.0
2020-09-14 10:30:00,122.07,122.31,121.72,121.72,44841.0,112.3866,112.6076,112.0644,112.0644,44841.0
2020-09-14 11:00:00,121.7,121.97,121.5,121.69,42577.0,112.046,112.2945,111.8618,112.0368,42577.0
2020-09-14 11:30:00,121.66,122.18,121.49,121.59,97361.0,112.0091,112.4879,111.8526,111.9447,97361.0
2020-09-14 12:00:00,121.61,122.31,121.56,122.29,63743.0,111.9631,112.6076,111.9171,112.5892,63743.0
2020-09-14 12:30:00,122.3,122.63,122.17,122.63,68448.0,112.5984,112.9022,112.4787,112.9022,68448.0
2020-09-14 13:00:00,122.58,122.77,122.18,122.31,41387.0,112.8562,113.0311,112.4879,112.6076,41387.0
2020-09-14 13:30:00,122.31,122.33,121.82,121.99,38406.0,112.6076,112.626,112.1564,112.313,38406.0
2020-09-14 14:00:00,121.97,122.06,121.63,121.63,62848.0,112.2945,112.3774,111.9815,111.9815,62848.0
2020-09-14 14:30:00,121.66,121.77,121.13,121.33,132780.0,112.0091,112.1104,111.5212,111.7053,132780.0
2020-09-14 15:00:00,121.4,121.4,120.72,121.05,47110.0,111.7698,111.7698,111.1437,111.4475,47110.0
2020-09-14 15:30:00,121.1,122.08,120.84,120.85,231789.0,111.4936,112.3958,111.2542,111.2634,231789.0
2020-09-15 09:30:00,120.72,121.85,119.51,119.53,159915.0,111.1437,112.1841,110.0297,110.0481,159915.0
2020-09-15 10:00:00,119.53,120.35,118.8,120.2,213652.0,110.0481,110.8031,109.376,110.6649,213652.0
2020-09-15 10:30:00,120.21,120.5,119.88,120.26,121439.0,110.6742,110.9412,110.3703,110.7202,121439.0
2020-09-15 11:00:00,120.24,120.37,119.67,119.85,107896.0,110.7018,110.8215,110.177,110.3427,107896.0
2020-09-15 11:30:00,119.85,119.85,119.28,119.36,47573.0,110.3427,110.3427,109.8179,109.8916,47573.0
2020-09-15 12:00:00,119.33,119.54,119.17,119.47,38311.0,109.864,110.0573,109.7167,109.9929,38311.0
2020-09-15 12:30:00,119.44,119.6,119.11,119.15,42827.0,109.9652,110.1125,109.6614,109.6982,42827.0
2020-09-15 13:00:00,119.15,119.33,118.86,118.95,68723.0,109.6982,109.864,109.4312,109.5141,68723.0
2020-09-15 13:30:00,118.96,119.01,118.18,118.42,72059.0,109.5233,109.5693,108.8052,109.0262,72059.0
2020-09-15 14:00:00,118.44,118.85,118.43,118.6,81916.0,109.0446,109.422,109.0354,109.1919,81916.0
2020-09-15 14:30:00,118.6,118.69,118.23,118.37,146596.0,109.1919,109.2747,108.8512,108.9801,146596.0
2020-09-15 15:00:00,118.34,118.54,118.1,118.15,77535.0,108.9525,109.1366,108.7315,108.7776,77535.0
2020-09-15 15:30:00,118.13,118.15,117.51,117.66,351268.0,108.7592,108.7776,108.1883,108.3264,351268.0
2020-09-16 09:30:00,118.14,118.33,117.21,117.73,100400.0,108.7684,108.9433,107.9121,108.3909,100400.0
2020-09-16 10:00:00,117.77,118.9,117.68,118.06,124785.0,108.4277,109.4681,108.3449,108.6947,124785.0
2020-09-16 10:30:00,118.05,119.1,117.98,119.1,108561.0,108.6855,109.6522,108.6211,109.6522,108561.0
2020-09-16 11:00:00,119.09,119.49,118.93,119.37,142298.0,109.643,110.0113,109.4957,109.9008,142298.0
2020-09-16 11:30:00,119.34,120.06,119.26,119.96,68069.0,109.8732,110.5361,109.7995,110.444,68069.0
2020-09-16 12:00:00,119.95,120.18,119.33,119.43,61876.0,110.4348,110.6465,109.864,109.956,61876.0
2020-09-16 12:30:00,119.39,119.39,119.07,119.21,92710.0,109.9192,109.9192,109.6246,109.7535,92710.0
2020-09-16 13:00:00,119.29,119.45,119.16,119.21,57500.0,109.8271,109.9744,109.7074,109.7535,57500.0
2020-09-16 13:30:00,119.21,119.46,119.03,119.03,61963.0,109.7535,109.9837,109.5878,109.5878,61963.0
2020-09-16 14:00:00,118.8,119.85,118.8,119.7,121328.0,109.376,110.3427,109.376,110.2046,121328.0
2020-09-16 14:30:00,119.77,120.2,119.56,119.7,84053.0,110.2691,110.6649,110.0757,110.2046,84053.0
2020-09-16 15:00:00,119.77,120.18,118.86,119.2,102278.0,110.2691,110.6465,109.4312,109.7443,102278.0
2020-09-16 15:30:00,119.18,119.6,118.34,118.59,277369.0,109.7259,110.1125,108.9525,109.1827,277369.0
2020-09-17 09:30:00,116.94,116.94,115.01,115.06,206721.0,108.3811,108.3811,106.5924,106.6387,206721.0
2020-09-17 10:00:00,115.03,116.74,114.7,116.39,174603.0,106.6109,108.1958,106.3051,107.8714,174603.0
2020-09-17 10:30:00,116.44,116.66,115.95,116.18,116682.0,107.9177,108.1216,107.4636,107.6768,116682.0
2020-09-17 11:00:00,116.19,117.12,116.18,116.89,48007.0,107.686,108.548,107.6768,108.3348,48007.0
2020-09-17 11:30:00,116.9,117.07,116.2,116.37,183887.0,108.3441,108.5016,107.6953,107.8528,183887.0
2020-09-17 12:00:00,116.33,116.33,115.58,115.89,81145.0,107.8158,107.8158,107.1207,107.408,81145.0
2020-09-17 12:30:00,115.89,116.53,115.88,116.37,57395.0,107.408,108.0011,107.3987,107.8528,57395.0
2020-09-17 13:00:00,116.34,116.54,116.11,116.43,74282.0,107.825,108.0104,107.6119,107.9085,74282.0
2020-09-17 13:30:00,116.4,116.55,116.23,116.53,38436.0,107.8806,108.0197,107.7231,108.0011,38436.0
2020-09-17 14:00:00,116.53,117.03,116.49,116.68,71135.0,108.0011,108.4645,107.9641,108.1402,71135.0
2020-09-17 14:30:00,116.67,116.85,116.32,116.62,52809.0,108.1309,108.2977,107.8065,108.0845,52809.0
2020-09-17 15:00:00,116.59,116.72,116.27,116.46,66048.0,108.0567,108.1772,107.7602,107.9363,66048.0
2020-09-17 15:30:00,116.43,117.25,116.37,116.94,182206.0,107.9085,108.6684,107.8528,108.3811,182206.0
2020-09-18 09:30:00,115.97,117.25,115.76,117.11,498362.0,107.4821,108.6684,107.2875,108.5387,498362.0
2020-09-18 10:00:00,117.16,118.09,116.7,118.06,392063.0,108.585,109.447,108.1587,109.4192,392063.0
2020-09-18 10:30:00,118.08,118.14,117.56,117.95,82854.0,109.4377,109.4933,108.9557,109.3172,82854.0
2020-09-18 11:00:00,117.94,118.3,117.55,117.87,42942.0,109.3079,109.6416,108.9465,109.2431,42942.0
2020-09-18 11:30:00,117.92,118.52,117.86,118.5,30246.0,109.2894,109.8455,109.2338,109.827,30246.0
2020-09-18 12:00:00,118.52,118.8,118.32,118.45,48108.0,109.8455,110.105,109.6601,109.7806,48108.0
2020-09-18 12:30:00,118.46,118.46,117.96,118.15,47020.0,109.7899,109.7899,109.3265,109.5026,47020.0
2020-09-18 13:00:00,118.2,118.37,117.72,117.74,75060.0,109.5489,109.7065,109.104,109.1226,75060.0
2020-09-18 13:30:00,117.75,117.97,117.25,117.95,75485.0,109.1318,109.3357,108.6684,109.3172,75485.0
2020-09-18 14:00:00,117.97,118.0,117.48,117.71,80965.0,109.3357,109.3635,108.8816,109.0948,80965.0
2020-09-18 14:30:00,117.7,117.71,117.36,117.52,68571.0,109.0855,109.0948,108.7704,108.9187,68571.0
2020-09-18 15:00:00,117.54,117.83,117.44,117.83,83148.0,108.9372,109.206,108.8445,109.206,83148.0
2020-09-18 15:30:00,117.83,117.9,117.31,117.41,159295.0,109.206,109.2709,108.724,108.8167,159295.0
2020-09-21 09:30:00,115.0,116.38,114.05,116.21,150942.0,106.5831,107.8621,105.7026,107.7046,150942.0
2020-09-21 10:00:00,116.2,116.71,115.39,115.93,199754.0,107.6953,108.168,106.9446,107.445,199754.0
2020-09-21 10:30:00,115.94,115.95,115.58,115.8,97009.0,107.4543,107.4636,107.1207,107.3246,97009.0
2020-09-21 11:00:00,115.78,115.86,114.32,114.38,136598.0,107.306,107.3802,105.9529,106.0085,136598.0
2020-09-21 11:30:00,114.36,114.54,113.93,114.24,72189.0,105.99,106.1568,105.5914,105.8787,72189.0
2020-09-21 12:00:00,114.21,114.52,114.06,114.3,64871.0,105.8509,106.1382,105.7119,105.9343,64871.0
2020-09-21 12:30:00,114.27,114.31,113.67,113.8,76275.0,105.9065,105.9436,105.3505,105.4709,76275.0
2020-09-21 13:00:00,113.8,113.89,113.59,113.89,37357.0,105.4709,105.5544,105.2763,105.5544,37357.0
2020-09-21 13:30:00,113.82,114.23,113.73,114.19,51952.0,105.4895,105.8695,105.4061,105.8324,51952.0
2020-09-21 14:00:00,114.17,114.54,113.79,114.36,58953.0,105.8139,106.1568,105.4617,105.99,58953.0
2020-09-21 14:30:00,114.34,114.7,114.14,114.64,61957.0,105.9714,106.3051,105.7861,106.2495,61957.0
2020-09-21 15:00:00,114.55,115.67,114.49,115.42,94901.0,106.1661,107.2041,106.1104,106.9724,94901.0
2020-09-21 15:30:00,115.51,116.07,115.22,116.02,219112.0,107.0558,107.5748,106.787,107.5285,219112.0
2020-09-22 09:30:00,115.35,118.32,115.35,116.35,93521.0,106.9075,109.6601,106.9075,107.8343,93521.0
2020-09-22 10:00:00,116.38,117.43,116.3,116.87,86611.0,107.8621,108.8353,107.788,108.3163,86611.0
2020-09-22 10:30:00,116.88,117.01,115.84,115.84,52786.0,108.3255,108.446,107.3616,107.3616,52786.0
2020-09-22 11:00:00,115.78,116.03,115.53,115.6,50155.0,107.306,107.5377,107.0743,107.1392,50155.0
2020-09-22 11:30:00,115.6,115.93,115.27,115.89,96352.0,107.1392,107.445,106.8334,107.408,96352.0
2020-09-22 12:00:00,115.87,116.12,115.66,115.66,87427.0,107.3894,107.6211,107.1948,107.1948,87427.0
2020-09-22 12:30:00,115.7,115.71,115.09,115.09,47525.0,107.2319,107.2412,106.6665,106.6665,47525.0
2020-09-22 13:00:00,115.12,115.76,114.96,115.72,74076.0,106.6943,107.2875,106.546,107.2504,74076.0
2020-09-22 13:30:00,115.73,116.12,115.72,116.01,44141.0,107.2597,107.6211,107.2504,107.5192,44141.0
2020-09-22 14:00:00,116.06,116.3,115.86,115.9,50517.0,107.5655,107.788,107.3802,107.4172,50517.0
2020-09-22 14:30:00,115.9,116.14,115.8,115.83,54747.0,107.4172,107.6397,107.3246,107.3524,54747.0
2020-09-22 15:00:00,115.83,116.09,115.66,116.07,75091.0,107.3524,107.5933,107.1948,107.5748,75091.0
2020-09-22 15:30:00,116.07,116.47,115.9,116.05,213691.0,107.5748,107.9455,107.4172,107.5563,213691.0
2020-09-23 09:30:00,116.56,117.89,116.33,117.23,120207.0,108.0289,109.2616,107.8158,108.6499,120207.0
2020-09-23 10:00:00,117.11,117.5,116.63,117.02,65950.0,108.5387,108.9001,108.0938,108.4553,65950.0
2020-09-23 10:30:00,117.06,117.57,116.81,117.25,71954.0,108.4923,108.965,108.2606,108.6684,71954.0
2020-09-23 11:00:00,117.27,117.49,116.15,116.23,61782.0,108.687,108.8909,107.6489,107.7231,61782.0
2020-09-23 11:30:00,116.22,116.59,116.05,116.16,40660.0,107.7138,108.0567,107.5563,107.6582,40660.0
2020-09-23 12:00:00,116.14,116.36,115.93,116.12,33513.0,107.6397,107.8436,107.445,107.6211,33513.0
2020-09-23 12:30:00,116.1,116.36,115.95,116.29,39087.0,107.6026,107.8436,107.4636,107.7787,39087.0
2020-09-23 13:00:00,116.26,116.28,115.71,115.86,38381.0,107.7509,107.7694,107.2412,107.3802,38381.0
2020-09-23 13:30:00,115.86,116.03,115.22,115.44,51364.0,107.3802,107.5377,106.787,106.9909,51364.0
2020-09-23 14:00:00,115.44,115.44,114.59,114.8,80210.0,106.9909,106.9909,106.2031,106.3978,80210.0
2020-09-23 14:30:00,114.82,114.92,114.21,114.25,61706.0,106.4163,106.509,105.8509,105.888,61706.0
2020-09-23 15:00:00,114.28,114.41,113.64,114.36,131089.0,105.9158,106.0363,105.3227,105.99,131089.0
2020-09-23 15:30:00,114.29,114.39,113.82,113.86,235037.0,105.9251,106.0178,105.4895,105.5266,235037.0
2020-09-24 09:30:00,114.14,114.2,112.24,112.87,133752.0,105.7861,105.8417,104.0251,104.609,133752.0
2020-09-24 10:00:00,112.94,114.21,112.91,113.6,78319.0,104.6739,105.8509,104.6461,105.2856,78319.0
2020-09-24 10:30:00,113.57,113.81,113.1,113.64,71669.0,105.2578,105.4802,104.8222,105.3227,71669.0
2020-09-24 11:00:00,113.57,113.8,112.8,113.13,94837.0,105.2578,105.4709,104.5441,104.85,94837.0
2020-09-24 11:30:00,113.17,113.65,112.77,113.5,76281.0,104.8871,105.3319,104.5163,105.1929,76281.0
2020-09-24 12:00:00,113.5,114.48,113.45,114.47,70454.0,105.1929,106.1012,105.1466,106.0919,70454.0
2020-09-24 12:30:00,114.45,114.6,113.99,114.6,96416.0,106.0734,106.2124,105.647,106.2124,96416.0
2020-09-24 13:00:00,114.58,115.49,114.57,115.2,76767.0,106.1939,107.0373,106.1846,106.7685,76767.0
2020-09-24 13:30:00,115.21,115.38,114.71,114.75,44934.0,106.7777,106.9353,106.3143,106.3514,44934.0
2020-09-24 14:00:00,114.78,114.84,114.21,114.21,53564.0,106.3792,106.4348,105.8509,105.8509,53564.0
2020-09-24 14:30:00,114.23,114.46,113.58,113.61,91503.0,105.8695,106.0826,105.267,105.2949,91503.0
2020-09-24 15:00:00,113.66,114.03,113.3,113.7,88460.0,105.3412,105.6841,105.0075,105.3783,88460.0
2020-09-24 15:30:00,113.69,114.18,113.59,113.99,197839.0,105.369,105.8231,105.2763,105.647,197839.0
2020-09-25 09:30:00,112.66,113.96,112.26,113.04,118350.0,104.4144,105.6192,104.0437,104.7666,118350.0
2020-09-25 10:00:00,112.94,113.31,111.93,112.53,56875.0,104.6739,105.0168,103.7378,104.2939,56875.0
2020-09-25 10:30:00,112.58,113.07,112.32,112.7,61957.0,104.3402,104.7944,104.0993,104.4515,61957.0
2020-09-25 11:00:00,112.73,112.94,112.34,112.79,54506.0,104.4793,104.6739,104.1178,104.5349,54506.0
2020-09-25 11:30:00,112.81,113.18,112.48,112.52,51708.0,104.5534,104.8963,104.2476,104.2846,51708.0
2020-09-25 12:00:00,112.49,112.91,112.46,112.67,54591.0,104.2568,104.6461,104.229,104.4236,54591.0
2020-09-25 12:30:00,112.66,113.14,112.65,112.82,48938.0,104.4144,104.8593,104.4051,104.5627,48938.0
2020-09-25 13:00:00,112.8,113.02,112.72,112.87,48946.0,104.5441,104.748,104.47,104.609,48946.0
2020-09-25 13:30:00,112.91,113.09,112.87,112.98,37385.0,104.6461,104.8129,104.609,104.711,37385.0
2020-09-25 14:00:00,112.97,113.13,112.73,112.9,76135.0,104.7017,104.85,104.4793,104.6368,76135.0
2020-09-25 14:30:00,112.87,113.23,112.7,113.19,88693.0,104.609,104.9427,104.4515,104.9056,88693.0
2020-09-25 15:00:00,113.18,114.2,113.12,114.16,93103.0,104.8963,105.8417,104.8407,105.8046,93103.0
2020-09-25 15:30:00,114.14,114.17,113.51,113.89,331265.0,105.7861,105.8139,105.2022,105.5544,331265.0
2020-09-28 09:30:00,116.01,117.14,115.34,117.05,100030.0,107.5192,108.5665,106.8982,108.4831,100030.0
2020-09-28 10:00:00,117.1,118.25,117.0,117.87,106609.0,108.5294,109.5952,108.4367,109.2431,106609.0
2020-09-28 10:30:00,117.8,118.08,117.06,117.46,42126.0,109.1782,109.4377,108.4923,108.8631,42126.0
2020-09-28 11:00:00,117.56,117.6,116.81,117.06,51477.0,108.9557,108.9928,108.2606,108.4923,51477.0
2020-09-28 11:30:00,117.07,117.8,117.04,117.71,52319.0,108.5016,109.1782,108.4738,109.0948,52319.0
2020-09-28 12:00:00,117.73,118.27,117.72,118.22,45123.0,109.1133,109.6138,109.104,109.5674,45123.0
2020-09-28 12:30:00,118.3,118.38,117.86,117.92,50702.0,109.6416,109.7157,109.2338,109.2894,50702.0
2020-09-28 13:00:00,117.92,118.12,117.55,117.58,48426.0,109.2894,109.4748,108.9465,108.9743,48426.0
2020-09-28 13:30:00,117.58,117.96,117.58,117.78,36235.0,108.9743,109.3265,108.9743,109.1596,36235.0
2020-09-28 14:00:00,117.75,117.95,117.6,117.88,44455.0,109.1318,109.3172,108.9928,109.2523,44455.0
2020-09-28 14:30:00,117.91,117.96,117.45,117.63,41275.0,109.2801,109.3265,108.8538,109.0206,41275.0
2020-09-28 15:00:00,117.55,117.63,117.02,117.24,48988.0,108.9465,109.0206,108.4553,108.6592,48988.0
2020-09-28 15:30:00,117.19,117.27,116.72,116.95,168849.0,108.6128,108.687,108.1772,108.3904,168849.0
2020-09-29 09:30:00,116.32,116.42,115.35,115.54,98211.0,107.8065,107.8992,106.9075,107.0836,98211.0
2020-09-29 10:00:00,115.54,115.94,115.2,115.5,59992.0,107.0836,107.4543,106.7685,107.0465,59992.0
2020-09-29 10:30:00,115.48,115.54,114.55,114.84,92567.0,107.028,107.0836,106.1661,106.4348,92567.0
2020-09-29 11:00:00,114.84,114.85,113.79,114.01,149029.0,106.4348,106.4441,105.4617,105.6656,149029.0
2020-09-29 11:30:00,114.01,114.07,113.2,113.23,86402.0,105.6656,105.7212,104.9149,104.9427,86402.0
2020-09-29 12:00:00,113.26,113.65,113.16,113.65,81289.0,104.9705,105.3319,104.8778,105.3319,81289.0
2020-09-29 12:30:00,113.61,113.96,113.47,113.94,167192.0,105.2949,105.6192,105.1651,105.6007,167192.0
2020-09-29 13:00:00,113.93,114.28,113.33,114.19,39037.0,105.5914,105.9158,105.0353,105.8324,39037.0
2020-09-29 13:30:00,114.22,114.8,114.13,114.69,46284.0,105.8602,106.3978,105.7768,106.2958,46284.0
2020-09-29 14:00:00,114.73,115.16,114.52,115.1,66256.0,106.3329,106.7314,106.1382,106.6758,66256.0
2020-09-29 14:30:00,115.1,115.2,114.9,114.93,52996.0,106.6758,106.7685,106.4904,106.5182,52996.0
2020-09-29 15:00:00,114.95,115.04,114.64,114.92,60336.0,106.5368,106.6202,106.2495,106.509,60336.0
2020-09-29 15:30:00,114.89,115.0,114.27,114.37,257886.0,106.4812,106.5831,105.9065,105.9992,257886.0
2020-09-30 09:30:00,114.88,115.74,114.54,114.97,88289.0,106.4719,107.269,106.1568,106.5553,88289.0
2020-09-30 10:00:00,115.06,115.95,114.82,115.15,89253.0,106.6387,107.4636,106.4163,106.7221,89253.0
2020-09-30 10:30:00,115.15,116.06,115.1,115.79,78504.0,106.7221,107.5655,106.6758,107.3153,78504.0
2020-09-30 11:00:00,115.74,116.2,115.63,115.87,60624.0,107.269,107.6953,107.167,107.3894,60624.0
2020-09-30 11:30:00,115.9,116.07,115.69,116.01,50488.0,107.4172,107.5748,107.2226,107.5192,50488.0
2020-09-30 12:00:00,115.97,116.66,115.95,116.41,57978.0,107.4821,108.1216,107.4636,107.8899,57978.0
2020-09-30 12:30:00,116.4,116.82,116.37,116.82,41441.0,107.8806,108.2699,107.8528,108.2699,41441.0
2020-09-30 13:00:00,116.82,116.93,116.48,116.83,35000.0,108.2699,108.3719,107.9548,108.2792,35000.0
2020-09-30 13:30:00,116.82,117.13,116.58,116.73,35804.0,108.2699,108.5572,108.0475,108.1865,35804.0
2020-09-30 14:00:00,116.69,117.08,115.95,116.16,53952.0,108.1494,108.5109,107.4636,107.6582,53952.0
2020-09-30 14:30:00,116.15,116.24,115.24,115.97,61564.0,107.6489,107.7324,106.8056,107.4821,61564.0
2020-09-30 15:00:00,116.01,116.15,114.91,115.53,67751.0,107.5192,107.6489,106.4997,107.0743,67751.0
2020-09-30 15:30:00,115.45,116.51,115.3,116.11,229542.0,107.0002,107.9826,106.8612,107.6119,229542.0
2020-10-01 09:30:00,116.5,117.17,115.34,115.41,83268.0,107.9733,108.5943,106.8982,106.9631,83268.0
2020-10-01 10:00:00,115.57,115.74,114.56,115.5,67228.0,107.1114,107.269,106.1753,107.0465,67228.0
2020-10-01 10:30:00,115.47,116.52,115.39,116.51,66280.0,107.0187,107.9919,106.9446,107.9826,66280.0
2020-10-01 11:00:00,116.59,116.95,116.27,116.78,50025.0,108.0567,108.3904,107.7602,108.2328,50025.0
2020-10-01 11:30:00,116.81,117.12,116.43,116.78,34903.0,108.2606,108.548,107.9085,108.2328,34903.0
2020-10-01 12:00:00,116.78,116.9,116.34,116.89,40363.0,108.2328,108.3441,107.825,108.3348,40363.0
2020-10-01 12:30:00,116.82,117.11,116.66,116.67,21666.0,108.2699,108.5387,108.1216,108.1309,21666.0
2020-10-01 13:00:00,116.65,116.65,116.21,116.24,39427.0,108.1124,108.1124,107.7046,107.7324,39427.0
2020-10-01 13:30:00,116.26,116.34,115.56,115.65,31534.0,107.7509,107.825,107.1021,107.1855,31534.0
2020-10-01 14:00:00,115.74,115.83,114.93,115.3,105081.0,107.269,107.3524,106.5182,106.8612,105081.0
2020-10-01 14:30:00,115.34,115.41,115.09,115.25,65720.0,106.8982,106.9631,106.6665,106.8148,65720.0
2020-10-01 15:00:00,115.25,115.45,114.9,115.07,94814.0,106.8148,107.0002,106.4904,106.648,94814.0
2020-10-01 15:30:00,115.07,115.92,114.83,115.88,186378.0,106.648,107.4358,106.4256,107.3987,186378.0
2020-10-02 09:30:00,114.76,115.51,114.21,114.84,82300.0,106.3607,107.0558,105.8509,106.4348,82300.0
2020-10-02 10:00:00,114.8,115.32,114.4,114.86,58108.0,106.3978,106.8797,106.027,106.4534,58108.0
2020-10-02 10:30:00,114.82,114.99,114.37,114.63,81962.0,106.4163,106.5738,105.9992,106.2402,81962.0
2020-10-02 11:00:00,114.61,115.62,114.59,115.62,50951.0,106.2217,107.1577,106.2031,107.1577,50951.0
2020-10-02 11:30:00,115.62,115.64,115.22,115.27,27424.0,107.1577,107.1763,106.787,106.8334,27424.0
2020-10-02 12:00:00,115.25,116.95,115.25,116.27,48678.0,106.8148,108.3904,106.8148,107.7602,48678.0
2020-10-02 12:30:00,116.32,116.75,116.32,116.64,40345.0,107.8065,108.205,107.8065,108.1031,40345.0
2020-10-02 13:00:00,116.68,117.03,116.47,116.78,27395.0,108.1402,108.4645,107.9455,108.2328,27395.0
2020-10-02 13:30:00,116.8,116.86,115.89,116.03,31364.0,108.2514,108.307,107.408,107.5377,31364.0
2020-10-02 14:00:00,116.09,116.72,116.06,116.52,31755.0,107.5933,108.1772,107.5655,107.9919,31755.0
2020-10-02 14:30:00,116.54,116.94,116.4,116.62,27641.0,108.0104,108.3811,107.8806,108.0845,27641.0
2020-10-02 15:00:00,116.57,116.91,116.29,116.87,57036.0,108.0382,108.3533,107.7787,108.3163,57036.0
2020-10-02 15:30:00,116.87,117.17,116.42,116.56,212636.0,108.3163,108.5943,107.8992,108.0289,212636.0
2020-10-05 09:30:00,117.91,118.88,117.62,117.62,72456.0,109.2801,110.1791,109.0114,109.0114,72456.0
2020-10-05 10:00:00,117.8,118.26,117.44,118.08,94618.0,109.1782,109.6045,108.8445,109.4377,94618.0
2020-10-05 10:30:00,118.15,119.24,118.09,118.74,48760.0,109.5026,110.5128,109.447,110.0494,48760.0
2020-10-05 11:00:00,118.76,119.34,118.6,118.87,36585.0,110.0679,110.6055,109.9196,110.1699,36585.0
2020-10-05 11:30:00,118.84,119.18,118.73,118.87,82802.0,110.1421,110.4572,110.0401,110.1699,82802.0
2020-10-05 12:00:00,118.85,118.89,118.56,118.78,31656.0,110.1513,110.1884,109.8826,110.0865,31656.0
2020-10-05 12:30:00,118.86,119.34,118.77,119.09,66524.0,110.1606,110.6055,110.0772,110.3738,66524.0
2020-10-05 13:00:00,119.15,119.37,119.02,119.36,42592.0,110.4294,110.6333,110.3089,110.624,42592.0
2020-10-05 13:30:00,119.34,119.6,119.15,119.15,47955.0,110.6055,110.8464,110.4294,110.4294,47955.0
2020-10-05 14:00:00,119.13,119.21,118.96,119.0,36281.0,110.4108,110.485,110.2533,110.2904,36281.0
2020-10-05 14:30:00,119.02,119.11,118.74,119.09,34283.0,110.3089,110.3923,110.0494,110.3738,34283.0
2020-10-05 15:00:00,119.14,119.19,118.78,118.88,68305.0,110.4201,110.4664,110.0865,110.1791,68305.0
2020-10-05 15:30:00,118.9,119.13,118.7,119.03,193477.0,110.1977,110.4108,110.0123,110.3182,193477.0
2020-10-06 09:30:00,120.0,120.0,118.51,118.97,130047.0,111.2172,111.2172,109.8362,110.2626,130047.0
2020-10-06 10:00:00,118.91,119.3,118.68,119.25,39771.0,110.2069,110.5684,109.9938,110.5221,39771.0
2020-10-06 10:30:00,119.29,119.49,118.8,119.3,29130.0,110.5591,110.7445,110.105,110.5684,29130.0
2020-10-06 11:00:00,119.25,119.96,119.2,119.94,42889.0,110.5221,111.1801,110.4757,111.1616,42889.0
2020-10-06 11:30:00,119.95,120.16,118.83,118.84,87957.0,111.1708,111.3655,110.1328,110.1421,87957.0
2020-10-06 12:00:00,118.87,119.03,118.44,118.47,58138.0,110.1699,110.3182,109.7713,109.7991,58138.0
2020-10-06 12:30:00,118.47,119.36,118.46,119.34,46469.0,109.7991,110.624,109.7899,110.6055,46469.0
2020-10-06 13:00:00,119.34,119.69,119.27,119.46,38360.0,110.6055,110.9299,110.5406,110.7167,38360.0
2020-10-06 13:30:00,119.48,119.65,118.99,119.2,41832.0,110.7352,110.8928,110.2811,110.4757,41832.0
2020-10-06 14:00:00,119.18,119.71,119.06,119.55,43747.0,110.4572,110.9484,110.346,110.8001,43747.0
2020-10-06 14:30:00,119.58,120.03,117.63,117.98,108149.0,110.8279,111.245,109.0206,109.345,108149.0
2020-10-06 15:00:00,118.09,118.09,116.83,117.24,103441.0,109.447,109.447,108.2792,108.6592,103441.0
2020-10-06 15:30:00,117.24,118.04,116.95,117.19,174212.0,108.6592,109.4006,108.3904,108.6128,174212.0
2020-10-07 09:30:00,117.4,119.0,117.4,118.51,68649.0,108.8075,110.2904,108.8075,109.8362,68649.0
2020-10-07 10:00:00,118.52,119.2,118.13,119.06,54537.0,109.8455,110.4757,109.484,110.346,54537.0
2020-10-07 10:30:00,119.08,119.28,118.55,118.66,76357.0,110.3645,110.5499,109.8733,109.9752,76357.0
2020-10-07 11:00:00,118.54,118.59,117.5,117.59,66371.0,109.864,109.9104,108.9001,108.9836,66371.0
2020-10-07 11:30:00,117.61,117.66,117.28,117.63,63603.0,109.0021,109.0484,108.6962,109.0206,63603.0
2020-10-07 12:00:00,117.65,117.81,117.54,117.76,56692.0,109.0392,109.1875,108.9372,109.1411,56692.0
2020-10-07 12:30:00,117.77,117.99,117.7,117.83,57424.0,109.1504,109.3543,109.0855,109.206,57424.0
2020-10-07 13:00:00,117.83,117.86,117.56,117.73,118088.0,109.206,109.2338,108.9557,109.1133,118088.0
2020-10-07 13:30:00,117.74,118.09,117.48,117.95,102383.0,109.1226,109.447,108.8816,109.3172,102383.0
2020-10-07 14:00:00,117.95,118.76,117.94,118.71,56163.0,109.3172,110.0679,109.3079,110.0216,56163.0
2020-10-07 14:30:00,118.72,119.07,118.7,119.02,141959.0,110.0308,110.3552,110.0123,110.3089,141959.0
2020-10-07 15:00:00,119.03,119.38,118.98,119.35,94819.0,110.3182,110.6425,110.2718,110.6147,94819.0
2020-10-07 15:30:00,119.35,119.35,118.85,119.11,329577.0,110.6147,110.6147,110.1513,110.3923,329577.0
2020-10-08 09:30:00,119.6,120.26,119.13,120.21,44684.0,110.8464,111.4581,110.4108,111.4118,44684.0
2020-10-08 10:00:00,120.3,121.65,120.0,121.6,74072.0,111.4952,112.7464,111.2172,112.7001,74072.0
2020-10-08 10:30:00,121.67,122.06,121.06,121.18,50750.0,112.7649,113.1264,112.1996,112.3108,50750.0
2020-10-08 11:00:00,121.2,121.42,120.6,120.7,50774.0,112.3293,112.5332,111.7733,111.8659,50774.0
2020-10-08 11:30:00,120.71,120.89,120.2,120.69,64637.0,111.8752,112.042,111.4025,111.8567,64637.0
2020-10-08 12:00:00,120.63,121.4,120.49,121.4,49480.0,111.8011,112.5147,111.6713,112.5147,49480.0
2020-10-08 12:30:00,121.42,121.5,121.09,121.37,40691.0,112.5332,112.6074,112.2274,112.4869,40691.0
2020-10-08 13:00:00,121.37,121.37,120.8,120.88,25102.0,112.4869,112.4869,111.9586,112.0328,25102.0
2020-10-08 13:30:00,120.88,120.96,120.55,120.95,27379.0,112.0328,112.1069,111.7269,112.0976,27379.0
2020-10-08 14:00:00,120.98,121.39,120.96,121.27,36090.0,112.1254,112.5054,112.1069,112.3942,36090.0
2020-10-08 14:30:00,121.27,121.3,120.83,120.99,42455.0,112.3942,112.422,111.9864,112.1347,42455.0
2020-10-08 15:00:00,120.94,121.14,120.76,121.02,60468.0,112.0884,112.2737,111.9215,112.1625,60468.0
2020-10-08 15:30:00,121.05,121.29,120.82,121.28,178503.0,112.1903,112.4127,111.9771,112.4035,178503.0
2020-10-09 09:30:00,121.87,121.94,120.54,121.15,80824.0,112.9503,113.0152,111.7176,112.283,80824.0
2020-10-09 10:00:00,121.14,121.35,120.44,120.5,102109.0,112.2737,112.4684,111.625,111.6806,102109.0
2020-10-09 10:30:00,120.51,120.81,120.41,120.65,60827.0,111.6898,111.9679,111.5972,111.8196,60827.0
2020-10-09 11:00:00,120.65,121.13,120.65,121.05,43268.0,111.8196,112.2645,111.8196,112.1903,43268.0
2020-10-09 11:30:00,121.03,121.82,120.79,121.57,47811.0,112.1718,112.904,111.9493,112.6723,47811.0
2020-10-09 12:00:00,121.52,121.61,121.15,121.26,61029.0,112.6259,112.7093,112.283,112.3849,61029.0
2020-10-09 12:30:00,121.29,121.33,120.75,120.77,24936.0,112.4127,112.4498,111.9123,111.9308,24936.0
2020-10-09 13:00:00,120.78,120.96,120.54,120.87,32272.0,111.9401,112.1069,111.7176,112.0235,32272.0
2020-10-09 13:30:00,120.88,121.2,120.74,121.06,39056.0,112.0328,112.3293,111.903,112.1996,39056.0
2020-10-09 14:00:00,121.03,121.03,120.42,120.47,24447.0,112.1718,112.1718,111.6064,111.6528,24447.0
2020-10-09 14:30:00,120.45,120.64,120.29,120.56,28898.0,111.6342,111.8103,111.4859,111.7362,28898.0
2020-10-09 15:00:00,120.57,120.74,120.34,120.52,58805.0,111.7454,111.903,111.5323,111.6991,58805.0
2020-10-09 15:30:00,120.49,120.52,119.97,120.45,236368.0,111.6713,111.6991,111.1894,111.6342,236368.0
2020-10-12 09:30:00,120.65,121.37,119.93,121.09,87324.0,111.8196,112.4869,111.1523,112.2274,87324.0
2020-10-12 10:00:00,121.16,122.1,121.16,122.02,47758.0,112.2923,113.1635,112.2923,113.0893,47758.0
2020-10-12 10:30:00,121.9,122.24,121.73,121.84,34682.0,112.9781,113.2932,112.8205,112.9225,34682.0
2020-10-12 11:00:00,121.86,122.96,121.86,122.81,54693.0,112.941,113.9605,112.941,113.8215,54693.0
2020-10-12 11:30:00,122.82,122.9,122.51,122.59,45702.0,113.8308,113.9049,113.5435,113.6176,45702.0
2020-10-12 12:00:00,122.6,122.6,121.98,122.57,45438.0,113.6269,113.6269,113.0522,113.5991,45438.0
2020-10-12 12:30:00,122.56,122.77,122.34,122.75,55699.0,113.5898,113.7844,113.3859,113.7659,55699.0
2020-10-12 13:00:00,122.73,123.14,122.58,123.12,51329.0,113.7474,114.1273,113.6083,114.1088,51329.0
2020-10-12 13:30:00,123.14,123.14,122.76,123.09,61321.0,114.1273,114.1273,113.7752,114.081,61321.0
2020-10-12 14:00:00,123.09,123.19,122.83,123.19,60358.0,114.081,114.1737,113.84,114.1737,60358.0
2020-10-12 14:30:00,123.2,123.25,122.9,123.21,44325.0,114.183,114.2293,113.9049,114.1922,44325.0
2020-10-12 15:00:00,123.24,123.86,123.08,123.8,164493.0,114.22,114.7947,114.0717,114.739,164493.0
2020-10-12 15:30:00,123.8,123.84,123.28,123.45,248226.0,114.739,114.7761,114.2571,114.4147,248226.0
2020-10-13 09:30:00,122.17,122.54,121.07,121.13,74110.0,113.2283,113.5713,112.2089,112.2645,74110.0
2020-10-13 10:00:00,121.17,121.75,119.98,119.98,47340.0,112.3015,112.8391,111.1986,111.1986,47340.0
2020-10-13 10:30:00,120.02,120.26,119.46,119.94,65469.0,111.2357,111.4581,110.7167,111.1616,65469.0
2020-10-13 11:00:00,119.88,120.3,119.68,119.83,48157.0,111.1059,111.4952,110.9206,111.0596,48157.0
2020-10-13 11:30:00,119.87,119.87,118.96,119.53,74235.0,111.0967,111.0967,110.2533,110.7816,74235.0
2020-10-13 12:00:00,119.52,119.54,119.04,119.09,37495.0,110.7723,110.7908,110.3274,110.3738,37495.0
2020-10-13 12:30:00,119.11,119.25,118.6,119.24,34497.0,110.3923,110.5221,109.9196,110.5128,34497.0
2020-10-13 13:00:00,119.31,119.46,119.12,119.24,35909.0,110.5777,110.7167,110.4016,110.5128,35909.0
2020-10-13 13:30:00,119.23,119.26,118.9,119.04,46266.0,110.5035,110.5313,110.1977,110.3274,46266.0
2020-10-13 14:00:00,119.06,119.29,118.66,118.69,57547.0,110.346,110.5591,109.9752,110.003,57547.0
2020-10-13 14:30:00,118.67,118.75,118.11,118.41,108932.0,109.9845,110.0587,109.4655,109.7435,108932.0
2020-10-13 15:00:00,118.35,118.79,118.33,118.72,70402.0,109.6879,110.0957,109.6694,110.0308,70402.0
2020-10-13 15:30:00,118.72,119.09,118.52,118.52,276795.0,110.0308,110.3738,109.8455,109.8455,276795.0
2020-10-14 09:30:00,118.69,120.23,118.66,120.19,60461.0,110.003,111.4303,109.9752,111.3933,60461.0
2020-10-14 10:00:00,120.15,120.41,119.56,119.56,48615.0,111.3562,111.5972,110.8094,110.8094,48615.0
2020-10-14 10:30:00,119.66,119.82,119.51,119.64,34689.0,110.902,111.0503,110.763,110.8835,34689.0
2020-10-14 11:00:00,119.68,119.68,119.17,119.57,45423.0,110.9206,110.9206,110.4479,110.8186,45423.0
2020-10-14 11:30:00,119.65,119.97,119.33,119.58,45485.0,110.8928,111.1894,110.5962,110.8279,45485.0
2020-10-14 12:00:00,119.63,120.22,119.63,120.12,49085.0,110.8742,111.4211,110.8742,111.3284,49085.0
2020-10-14 12:30:00,120.02,120.23,119.8,120.02,29048.0,111.2357,111.4303,111.0318,111.2357,29048.0
2020-10-14 13:00:00,120.03,120.25,119.79,119.81,24631.0,111.245,111.4489,111.0225,111.0411,24631.0
2020-10-14 13:30:00,119.79,119.9,119.46,119.48,24680.0,111.0225,111.1245,110.7167,110.7352,24680.0
2020-10-14 14:00:00,119.44,119.55,119.13,119.22,24421.0,110.6982,110.8001,110.4108,110.4943,24421.0
2020-10-14 14:30:00,119.19,119.23,118.79,118.88,21507.0,110.4664,110.5035,110.0957,110.1791,21507.0
2020-10-14 15:00:00,118.87,119.38,118.85,119.02,31861.0,110.1699,110.6425,110.1513,110.3089,31861.0
2020-10-14 15:30:00,119.02,119.15,118.49,118.5,126755.0,110.3089,110.4294,109.8177,109.827,126755.0
2020-10-15 09:30:00,117.04,117.96,116.5,117.95,56315.0,108.4738,109.3265,107.9733,109.3172,56315.0
2020-10-15 10:00:00,117.95,118.66,117.91,118.51,82432.0,109.3172,109.9752,109.2801,109.8362,82432.0
2020-10-15 10:30:00,118.44,118.83,118.13,118.82,67068.0,109.7713,110.1328,109.484,110.1235,67068.0
2020-10-15 11:00:00,118.81,119.33,118.64,118.93,41200.0,110.1143,110.5962,109.9567,110.2255,41200.0
2020-10-15 11:30:00,118.96,119.91,118.82,119.7,59038.0,110.2533,111.1338,110.1235,110.9391,59038.0
2020-10-15 12:00:00,119.69,119.7,119.26,119.61,37623.0,110.9299,110.9391,110.5313,110.8557,37623.0
2020-10-15 12:30:00,119.65,120.01,119.51,119.86,34625.0,110.8928,111.2264,110.763,111.0874,34625.0
2020-10-15 13:00:00,119.84,120.04,119.7,119.94,82855.0,111.0689,111.2542,110.9391,111.1616,82855.0
2020-10-15 13:30:00,119.94,120.3,119.85,120.15,69800.0,111.1616,111.4952,111.0781,111.3562,69800.0
2020-10-15 14:00:00,120.16,120.58,120.06,120.4,54835.0,111.3655,111.7547,111.2728,111.5879,54835.0
2020-10-15 14:30:00,120.4,120.69,120.36,120.56,77013.0,111.5879,111.8567,111.5508,111.7362,77013.0
2020-10-15 15:00:00,120.55,120.57,119.91,120.14,53682.0,111.7269,111.7454,111.1338,111.3469,53682.0
2020-10-15 15:30:00,120.13,120.34,119.78,120.13,240918.0,111.3377,111.5323,111.0133,111.3377,240918.0
2020-10-16 09:30:00,120.17,120.39,119.01,119.47,135765.0,111.3747,111.5786,110.2996,110.726,135765.0
2020-10-16 10:00:00,119.57,120.0,119.21,120.0,32274.0,110.8186,111.2172,110.485,111.2172,32274.0
2020-10-16 10:30:00,120.05,120.63,119.94,120.29,39451.0,111.2635,111.8011,111.1616,111.4859,39451.0
2020-10-16 11:00:00,120.26,120.9,120.24,120.73,79877.0,111.4581,112.0513,111.4396,111.8937,79877.0
2020-10-16 11:30:00,120.78,121.0,120.61,120.62,14795.0,111.9401,112.144,111.7825,111.7918,14795.0
2020-10-16 12:00:00,120.56,120.56,119.93,119.98,21092.0,111.7362,111.7362,111.1523,111.1986,21092.0
2020-10-16 12:30:00,119.97,119.99,119.42,119.8,23930.0,111.1894,111.2079,110.6796,111.0318,23930.0
2020-10-16 13:00:00,119.78,119.84,119.5,119.79,19688.0,111.0133,111.0689,110.7538,111.0225,19688.0
2020-10-16 13:30:00,119.82,119.83,119.49,119.67,49603.0,111.0503,111.0596,110.7445,110.9113,49603.0
2020-10-16 14:00:00,119.69,119.96,119.54,119.84,39864.0,110.9299,111.1801,110.7908,111.0689,39864.0
2020-10-16 14:30:00,119.84,119.98,119.7,119.94,36456.0,111.0689,111.1986,110.9391,111.1616,36456.0
2020-10-16 15:00:00,119.93,120.1,119.72,119.83,58954.0,111.1523,111.3098,110.9577,111.0596,58954.0
2020-10-16 15:30:00,119.81,119.91,119.2,119.26,219618.0,111.0411,111.1338,110.4757,110.5313,219618.0
2020-10-19 09:30:00,119.32,119.93,118.75,118.99,107896.0,110.5869,111.1523,110.0587,110.2811,107896.0
2020-10-19 10:00:00,119.01,119.14,118.39,119.02,54529.0,110.2996,110.4201,109.725,110.3089,54529.0
2020-10-19 10:30:00,119.05,119.46,118.96,119.13,78742.0,110.3367,110.7167,110.2533,110.4108,78742.0
2020-10-19 11:00:00,119.16,119.19,118.28,118.59,53540.0,110.4386,110.4664,109.6231,109.9104,53540.0
2020-10-19 11:30:00,118.61,118.68,118.31,118.65,41472.0,109.9289,109.9938,109.6509,109.966,41472.0
2020-10-19 12:00:00,118.63,118.87,118.34,118.66,38096.0,109.9474,110.1699,109.6787,109.9752,38096.0
2020-10-19 12:30:00,118.61,118.72,118.34,118.36,29786.0,109.9289,110.0308,109.6787,109.6972,29786.0
2020-10-19 13:00:00,118.33,118.39,118.03,118.14,44012.0,109.6694,109.725,109.3913,109.4933,44012.0
2020-10-19 13:30:00,118.14,118.14,117.82,117.84,49463.0,109.4933,109.4933,109.1967,109.2153,49463.0
2020-10-19 14:00:00,117.84,118.06,117.69,118.04,54739.0,109.2153,109.4192,109.0762,109.4006,54739.0
2020-10-19 14:30:00,117.99,118.03,116.94,117.08,48361.0,109.3543,109.3913,108.3811,108.5109,48361.0
2020-10-19 15:00:00,117.06,117.31,116.84,117.17,86535.0,108.4923,108.724,108.2884,108.5943,86535.0
2020-10-19 15:30:00,117.17,117.53,116.82,116.86,322219.0,108.5943,108.9279,108.2699,108.307,322219.0
2020-10-20 09:30:00,118.47,119.77,117.49,119.77,399507.0,109.7991,111.004,108.8909,111.004,399507.0
2020-10-20 10:00:00,119.78,120.12,118.85,119.42,113316.0,111.0133,111.3284,110.1513,110.6796,113316.0
2020-10-20 10:30:00,119.41,119.75,119.14,119.14,221957.0,110.6703,110.9855,110.4201,110.4201,221957.0
2020-10-20 11:00:00,119.14,119.35,118.65,119.31,45177.0,110.4201,110.6147,109.966,110.5777,45177.0
2020-10-20 11:30:00,119.33,119.43,118.98,119.05,110756.0,110.5962,110.6889,110.2718,110.3367,110756.0
2020-10-20 12:00:00,119.11,119.24,118.9,118.94,26671.0,110.3923,110.5128,110.1977,110.2347,26671.0
2020-10-20 12:30:00,118.96,119.66,118.95,119.37,114214.0,110.2533,110.902,110.244,110.6333,114214.0
2020-10-20 13:00:00,119.38,119.79,119.07,119.55,114867.0,110.6425,111.0225,110.3552,110.8001,114867.0
2020-10-20 13:30:00,119.57,119.94,119.38,119.44,133479.0,110.8186,111.1616,110.6425,110.6982,133479.0
2020-10-20 14:00:00,119.42,119.98,119.41,119.63,74844.0,110.6796,111.1986,110.6703,110.8742,74844.0
2020-10-20 14:30:00,119.59,119.73,119.41,119.49,85678.0,110.8372,110.9669,110.6703,110.7445,85678.0
2020-10-20 15:00:00,119.49,119.57,118.78,119.43,107144.0,110.7445,110.8186,110.0865,110.6889,107144.0
2020-10-20 15:30:00,119.41,119.6,119.16,119.28,277803.0,110.6703,110.8464,110.4386,110.5499,277803.0
2020-10-21 09:30:00,119.27,122.03,118.43,121.83,233541.0,110.5406,113.0986,109.7621,112.9132,233541.0
2020-10-21 10:00:00,121.89,123.87,121.83,123.61,198466.0,112.9688,114.8039,112.9132,114.5629,198466.0
2020-10-21 10:30:00,123.62,124.97,123.52,124.74,276652.0,114.5722,115.8234,114.4795,115.6102,276652.0
2020-10-21 11:00:00,124.78,126.56,124.75,126.52,412488.0,115.6473,117.297,115.6195,117.26,412488.0
2020-10-21 11:30:00,126.45,127.02,125.2,125.37,256587.0,117.1951,117.7234,116.0366,116.1941,256587.0
2020-10-21 12:00:00,125.53,126.38,125.37,125.83,68417.0,116.3424,117.1302,116.1941,116.6205,68417.0
2020-10-21 12:30:00,125.82,126.63,125.48,126.6,135366.0,116.6112,117.3619,116.2961,117.3341,135366.0
2020-10-21 13:00:00,126.53,126.74,126.21,126.67,154571.0,117.2692,117.4639,116.9727,117.399,154571.0
2020-10-21 13:30:00,126.67,126.8,126.26,126.61,85450.0,117.399,117.5195,117.019,117.3434,85450.0
2020-10-21 14:00:00,126.61,127.47,126.6,127.28,105165.0,117.3434,118.1404,117.3341,117.9643,105165.0
2020-10-21 14:30:00,127.26,127.54,126.87,126.94,110947.0,117.9458,118.2053,117.5843,117.6492,110947.0
2020-10-21 15:00:00,126.95,127.71,126.84,127.67,89428.0,117.6585,118.3629,117.5565,118.3258,89428.0
2020-10-21 15:30:00,127.66,128.58,127.53,128.22,603955.0,118.3165,119.1692,118.196,118.8355,603955.0
2020-10-22 09:30:00,127.53,128.21,125.95,126.4,241130.0,118.196,118.8263,116.7317,117.1487,241130.0
2020-10-22 10:00:00,126.47,126.99,126.24,126.52,110482.0,117.2136,117.6956,117.0005,117.26,110482.0
2020-10-22 10:30:00,126.46,128.32,126.46,127.77,62552.0,117.2044,118.9282,117.2044,118.4185,62552.0
2020-10-22 11:00:00,127.9,128.47,127.53,127.63,112123.0,118.539,119.0672,118.196,118.2887,112123.0
2020-10-22 11:30:00,127.68,127.78,127.34,127.7,54458.0,118.3351,118.4277,118.0199,118.3536,54458.0
2020-10-22 12:00:00,127.71,127.96,127.23,127.42,44064.0,118.3629,118.5946,117.918,118.0941,44064.0
2020-10-22 12:30:00,127.45,128.28,127.39,127.9,53725.0,118.1219,118.8911,118.0663,118.539,53725.0
2020-10-22 13:00:00,127.89,128.38,127.77,128.19,61272.0,118.5297,118.9838,118.4185,118.8077,61272.0
2020-10-22 13:30:00,128.18,128.27,127.84,127.89,56785.0,118.7985,118.8819,118.4834,118.5297,56785.0
2020-10-22 14:00:00,127.92,128.36,127.83,128.36,74561.0,118.5575,118.9653,118.4741,118.9653,74561.0
2020-10-22 14:30:00,128.36,128.5,127.88,127.97,70857.0,118.9653,119.095,118.5204,118.6038,70857.0
2020-10-22 15:00:00,127.96,128.04,127.5,127.89,127897.0,118.5946,118.6687,118.1682,118.5297,127897.0
2020-10-22 15:30:00,127.92,128.05,127.32,127.62,362705.0,118.5575,118.678,118.0014,118.2795,362705.0
2020-10-23 09:30:00,129.06,129.55,128.3,128.31,69397.0,119.6141,120.0682,118.9097,118.919,69397.0
2020-10-23 10:00:00,128.25,128.78,127.49,128.01,72610.0,118.8633,119.3546,118.159,118.6409,72610.0
2020-10-23 10:30:00,128.0,128.92,127.99,128.23,32235.0,118.6316,119.4843,118.6224,118.8448,32235.0
2020-10-23 11:00:00,128.38,128.64,127.86,128.34,33068.0,118.9838,119.2248,118.5019,118.9468,33068.0
2020-10-23 11:30:00,128.29,128.87,128.15,128.59,33383.0,118.9004,119.438,118.7707,119.1785,33383.0
2020-10-23 12:00:00,128.6,128.78,128.28,128.55,44500.0,119.1877,119.3546,118.8911,119.1414,44500.0
2020-10-23 12:30:00,128.51,128.53,127.78,127.91,67926.0,119.1043,119.1229,118.4277,118.5482,67926.0
2020-10-23 13:00:00,127.88,128.68,127.88,128.68,37622.0,118.5204,119.2619,118.5204,119.2619,37622.0
2020-10-23 13:30:00,128.65,128.77,128.47,128.66,34522.0,119.2341,119.3453,119.0672,119.2433,34522.0
2020-10-23 14:00:00,128.71,128.92,128.62,128.71,32680.0,119.2897,119.4843,119.2063,119.2897,32680.0
2020-10-23 14:30:00,128.74,128.99,128.66,128.79,39984.0,119.3175,119.5492,119.2433,119.3638,39984.0
2020-10-23 15:00:00,128.79,129.24,128.73,128.8,49978.0,119.3638,119.7809,119.3082,119.3731,49978.0
2020-10-23 15:30:00,128.81,129.1,128.77,129.07,222574.0,119.3824,119.6511,119.3453,119.6233,222574.0
2020-10-26 09:30:00,127.04,127.67,126.67,127.13,137933.0,117.7419,118.3258,117.399,117.8253,137933.0
2020-10-26 10:00:00,127.2,127.35,126.64,126.93,51847.0,117.8902,118.0292,117.3712,117.64,51847.0
2020-10-26 10:30:00,126.95,127.04,125.88,126.35,106615.0,117.6585,117.7419,116.6668,117.1024,106615.0
2020-10-26 11:00:00,126.38,126.75,125.71,126.39,83352.0,117.1302,117.4731,116.5092,117.1395,83352.0
2020-10-26 11:30:00,126.33,126.72,126.06,126.43,35158.0,117.0839,117.4453,116.8336,117.1766,35158.0
2020-10-26 12:00:00,126.42,126.55,125.73,125.99,25081.0,117.1673,117.2878,116.5278,116.7688,25081.0
2020-10-26 12:30:00,125.85,125.9,125.35,125.57,25672.0,116.639,116.6853,116.1756,116.3795,25672.0
2020-10-26 13:00:00,125.65,125.72,125.28,125.58,28830.0,116.4536,116.5185,116.1107,116.3888,28830.0
2020-10-26 13:30:00,125.55,125.97,125.22,125.69,35083.0,116.361,116.7502,116.0551,116.4907,35083.0
2020-10-26 14:00:00,125.73,125.92,125.19,125.48,37555.0,116.5278,116.7039,116.0273,116.2961,37555.0
2020-10-26 14:30:00,125.48,125.54,124.87,125.28,49883.0,116.2961,116.3517,115.7307,116.1107,49883.0
2020-10-26 15:00:00,125.25,125.77,125.01,125.36,58448.0,116.0829,116.5649,115.8605,116.1849,58448.0
2020-10-26 15:30:00,125.45,126.14,124.93,125.95,139746.0,116.2683,116.9078,115.7863,116.7317,139746.0
2020-10-27 09:30:00,125.93,126.36,124.8,126.16,45575.0,116.7131,117.1117,115.6659,116.9263,45575.0
2020-10-27 10:00:00,126.17,126.52,125.43,125.75,31052.0,116.9356,117.26,116.2497,116.5463,31052.0
2020-10-27 10:30:00,125.81,126.15,125.6,125.69,78914.0,116.6019,116.917,116.4073,116.4907,78914.0
2020-10-27 11:00:00,125.7,125.89,124.95,125.13,80102.0,116.5,116.6761,115.8049,115.9717,80102.0
2020-10-27 11:30:00,125.14,125.61,125.07,125.36,52370.0,115.981,116.4166,115.9161,116.1849,52370.0
2020-10-27 12:00:00,125.45,125.63,124.9,125.05,26964.0,116.2683,116.4351,115.7585,115.8976,26964.0
2020-10-27 12:30:00,125.06,125.08,124.09,124.57,127049.0,115.9068,115.9254,115.0078,115.4527,127049.0
2020-10-27 13:00:00,124.54,125.31,124.43,125.31,34160.0,115.4249,116.1385,115.3229,116.1385,34160.0
2020-10-27 13:30:00,125.36,125.6,124.48,124.64,63278.0,116.1849,116.4073,115.3693,115.5176,63278.0
2020-10-27 14:00:00,124.65,124.83,124.19,124.37,37003.0,115.5268,115.6937,115.1005,115.2673,37003.0
2020-10-27 14:30:00,124.4,124.75,124.27,124.5,43760.0,115.2951,115.6195,115.1746,115.3878,43760.0
2020-10-27 15:00:00,124.44,124.59,124.2,124.32,88638.0,115.3322,115.4712,115.1098,115.221,88638.0
2020-10-27 15:30:00,124.32,124.37,123.31,123.42,200780.0,115.221,115.2673,114.2849,114.3869,200780.0
2020-10-28 09:30:00,129.11,129.6,126.5,128.93,342773.0,119.6604,120.1145,117.2414,119.4936,342773.0
2020-10-28 10:00:00,129.05,129.18,126.44,127.27,255005.0,119.6048,119.7253,117.1858,117.9551,255005.0
2020-10-28 10:30:00,127.22,127.39,125.92,126.5,125115.0,117.9087,118.0663,116.7039,117.2414,125115.0
2020-10-28 11:00:00,126.44,126.99,125.56,126.3,231276.0,117.1858,117.6956,116.3702,117.0561,231276.0
2020-10-28 11:30:00,126.23,128.31,126.06,127.78,192809.0,116.9912,118.919,116.8336,118.4277,192809.0
2020-10-28 12:00:00,127.84,128.0,127.1,127.51,132208.0,118.4834,118.6316,117.7975,118.1775,132208.0
2020-10-28 12:30:00,127.54,127.6,127.2,127.51,124958.0,118.2053,118.2609,117.8902,118.1775,124958.0
2020-10-28 13:00:00,127.5,128.14,127.2,128.07,132500.0,118.1682,118.7614,117.8902,118.6965,132500.0
2020-10-28 13:30:00,128.14,128.22,127.45,127.92,118791.0,118.7614,118.8355,118.1219,118.5575,118791.0
2020-10-28 14:00:00,127.91,127.97,126.86,127.47,236067.0,118.5482,118.6038,117.5751,118.1404,236067.0
2020-10-28 14:30:00,127.42,128.25,127.16,128.12,134201.0,118.0941,118.8633,117.8531,118.7429,134201.0
2020-10-28 15:00:00,128.09,128.23,127.17,128.11,156158.0,118.7151,118.8448,117.8624,118.7336,156158.0
2020-10-28 15:30:00,128.12,128.34,126.77,127.37,605692.0,118.7429,118.9468,117.4917,118.0478,605692.0
2020-10-29 09:30:00,128.57,129.62,126.56,129.49,332770.0,119.1599,120.1331,117.297,120.0126,332770.0
2020-10-29 10:00:00,129.38,131.14,128.85,130.53,389883.0,119.9106,121.5418,119.4194,120.9765,389883.0
2020-10-29 10:30:00,130.58,133.45,130.57,133.06,464089.0,121.0228,123.6828,121.0135,123.3213,464089.0
2020-10-29 11:00:00,132.98,133.0,132.0,132.15,185824.0,123.2472,123.2657,122.3389,122.4779,185824.0
2020-10-29 11:30:00,132.21,133.36,132.06,132.41,165720.0,122.5335,123.5993,122.3945,122.7189,165720.0
2020-10-29 12:00:00,132.45,132.65,132.0,132.55,74598.0,122.7559,122.9413,122.3389,122.8486,74598.0
2020-10-29 12:30:00,132.52,133.26,132.35,132.85,138250.0,122.8208,123.5067,122.6633,123.1267,138250.0
2020-10-29 13:00:00,132.85,133.52,132.59,133.48,143676.0,123.1267,123.7476,122.8857,123.7106,143676.0
2020-10-29 13:30:00,133.47,134.15,133.38,133.66,105934.0,123.7013,124.3315,123.6179,123.8774,105934.0
2020-10-29 14:00:00,133.67,134.73,133.46,134.57,164615.0,123.8867,124.8691,123.692,124.7208,164615.0
2020-10-29 14:30:00,134.57,134.69,133.83,134.22,112528.0,124.7208,124.832,124.0349,124.3964,112528.0
2020-10-29 15:00:00,134.25,134.25,133.18,133.36,137100.0,124.4242,124.4242,123.4325,123.5993,137100.0
2020-10-29 15:30:00,133.38,133.87,132.71,132.74,424257.0,123.6179,124.072,122.9969,123.0247,424257.0
2020-10-30 09:30:00,131.68,133.5,131.36,132.83,221901.0,122.0423,123.7291,121.7457,123.1081,221901.0
2020-10-30 10:00:00,132.81,133.0,131.25,131.56,158691.0,123.0896,123.2657,121.6438,121.9311,158691.0
2020-10-30 10:30:00,131.46,131.7,129.78,129.78,144137.0,121.8384,122.0608,120.2814,120.2814,144137.0
2020-10-30 11:00:00,129.84,130.85,129.76,130.41,191548.0,120.337,121.2731,120.2628,120.8653,191548.0
2020-10-30 11:30:00,130.39,131.75,130.39,131.55,108965.0,120.8467,122.1072,120.8467,121.9218,108965.0
2020-10-30 12:00:00,131.51,131.52,130.93,131.05,116126.0,121.8847,121.894,121.3472,121.4584,116126.0
2020-10-30 12:30:00,131.05,131.5,130.88,131.28,67423.0,121.4584,121.8755,121.3009,121.6716,67423.0
2020-10-30 13:00:00,131.28,131.44,130.46,130.94,113500.0,121.6716,121.8199,120.9116,121.3565,113500.0
2020-10-30 13:30:00,130.92,130.92,129.39,129.94,86999.0,121.3379,121.3379,119.9199,120.4297,86999.0
2020-10-30 14:00:00,129.99,130.41,129.22,129.32,69491.0,120.476,120.8653,119.7624,119.855,69491.0
2020-10-30 14:30:00,129.37,129.43,128.76,129.11,88964.0,119.9014,119.957,119.336,119.6604,88964.0
2020-10-30 15:00:00,129.1,129.29,128.66,129.07,145638.0,119.6511,119.8272,119.2433,119.6233,145638.0
2020-10-30 15:30:00,129.06,130.17,128.52,129.96,456220.0,119.6141,120.6428,119.1136,120.4482,456220.0
2020-11-02 09:30:00,132.21,133.29,130.25,132.41,220365.0,122.5335,123.5345,120.717,122.7189,220365.0
2020-11-02 10:00:00,132.44,133.04,132.13,132.28,190107.0,122.7467,123.3028,122.4594,122.5984,190107.0
2020-11-02 10:30:00,132.31,133.06,132.1,132.69,115784.0,122.6262,123.3213,122.4316,122.9784,115784.0
2020-11-02 11:00:00,132.68,133.94,132.36,133.86,127077.0,122.9691,124.1369,122.6725,124.0627,127077.0
2020-11-02 11:30:00,133.86,133.94,133.1,133.43,80801.0,124.0627,124.1369,123.3584,123.6642,80801.0
2020-11-02 12:00:00,133.49,134.09,133.26,133.84,149993.0,123.7198,124.2759,123.5067,124.0442,149993.0
2020-11-02 12:30:00,133.9,133.94,133.0,133.59,47706.0,124.0998,124.1369,123.2657,123.8125,47706.0
2020-11-02 13:00:00,133.64,133.73,132.69,133.02,93599.0,123.8588,123.9423,122.9784,123.2842,93599.0
2020-11-02 13:30:00,133.06,133.56,132.88,133.1,68323.0,123.3213,123.7847,123.1545,123.3584,68323.0
2020-11-02 14:00:00,133.12,134.06,133.06,134.06,74788.0,123.3769,124.2481,123.3213,124.2481,74788.0
2020-11-02 14:30:00,134.15,134.44,133.58,133.84,94255.0,124.3315,124.6003,123.8032,124.0442,94255.0
2020-11-02 15:00:00,133.84,134.17,133.66,134.06,65336.0,124.0442,124.3501,123.8774,124.2481,65336.0
2020-11-02 15:30:00,134.09,134.66,133.65,134.62,345917.0,124.2759,124.8042,123.8681,124.7671,345917.0
2020-11-03 09:30:00,135.7,136.96,135.5,136.08,209792.0,125.7681,126.9359,125.5827,126.1203,209792.0
2020-11-03 10:00:00,136.11,137.39,135.89,137.19,222768.0,126.1481,127.3344,125.9442,127.149,222768.0
2020-11-03 10:30:00,137.13,137.7,136.47,137.7,126475.0,127.0934,127.6217,126.4817,127.6217,126475.0
2020-11-03 11:00:00,137.64,138.15,137.32,137.65,127913.0,127.5661,128.0388,127.2695,127.5754,127913.0
2020-11-03 11:30:00,137.63,138.55,137.32,138.0,147217.0,127.5568,128.4095,127.2695,127.8997,147217.0
2020-11-03 12:00:00,138.01,138.02,137.14,137.31,112380.0,127.909,127.9183,127.1027,127.2602,112380.0
2020-11-03 12:30:00,137.31,137.6,136.46,136.47,77000.0,127.2602,127.529,126.4725,126.4817,77000.0
2020-11-03 13:00:00,136.47,137.48,136.41,137.16,225593.0,126.4817,127.4178,126.4261,127.1212,225593.0
2020-11-03 13:30:00,137.25,137.4,136.69,136.94,65608.0,127.2046,127.3437,126.6856,126.9173,65608.0
2020-11-03 14:00:00,136.94,137.31,136.24,136.34,168170.0,126.9173,127.2602,126.2686,126.3612,168170.0
2020-11-03 14:30:00,136.36,136.99,136.23,136.28,92334.0,126.3798,126.9637,126.2593,126.3056,92334.0
2020-11-03 15:00:00,136.32,136.35,135.33,135.64,152942.0,126.3427,126.3705,125.4252,125.7125,152942.0
2020-11-03 15:30:00,135.65,136.11,135.07,135.16,352063.0,125.7217,126.1481,125.1842,125.2676,352063.0
2020-11-04 09:30:00,132.13,135.2,131.1,135.14,209837.0,122.4594,125.3047,121.5048,125.2491,209837.0
2020-11-04 10:00:00,135.22,136.2,134.9,134.94,87865.0,125.3232,126.2315,125.0266,125.0637,87865.0
2020-11-04 10:30:00,134.94,135.55,134.29,134.95,81349.0,125.0637,125.6291,124.4613,125.073,81349.0
2020-11-04 11:00:00,134.95,135.42,134.48,134.93,48049.0,125.073,125.5086,124.6374,125.0544,48049.0
2020-11-04 11:30:00,134.93,135.79,134.83,135.61,38805.0,125.0544,125.8515,124.9618,125.6847,38805.0
2020-11-04 12:00:00,135.55,135.99,135.3,135.42,42047.0,125.6291,126.0369,125.3974,125.5086,42047.0
2020-11-04 12:30:00,135.43,135.84,135.32,135.62,63370.0,125.5178,125.8978,125.4159,125.6939,63370.0
2020-11-04 13:00:00,135.63,135.92,135.3,135.49,52344.0,125.7032,125.972,125.3974,125.5734,52344.0
2020-11-04 13:30:00,135.44,135.72,134.75,134.81,36706.0,125.5271,125.7866,124.8876,124.9432,36706.0
2020-11-04 14:00:00,134.75,134.89,134.38,134.61,55404.0,124.8876,125.0174,124.5447,124.7579,55404.0
2020-11-04 14:30:00,134.61,134.9,134.23,134.23,45090.0,124.7579,125.0266,124.4057,124.4057,45090.0
2020-11-04 15:00:00,134.3,134.35,133.3,133.47,68993.0,124.4705,124.5169,123.5437,123.7013,68993.0
2020-11-04 15:30:00,133.47,133.68,132.79,132.95,254083.0,123.7013,123.8959,123.0711,123.2194,254083.0
2020-11-05 09:30:00,133.33,134.52,133.01,134.03,77324.0,123.5715,124.6744,123.275,124.2203,77324.0
2020-11-05 10:00:00,133.89,136.25,133.88,135.99,51287.0,124.0906,126.2778,124.0813,126.0369,51287.0
2020-11-05 10:30:00,135.85,136.62,135.47,136.6,55533.0,125.9071,126.6207,125.5549,126.6022,55533.0
2020-11-05 11:00:00,136.46,137.09,136.35,136.96,45895.0,126.4725,127.0563,126.3705,126.9359,45895.0
2020-11-05 11:30:00,136.94,137.78,136.94,137.7,74411.0,126.9173,127.6958,126.9173,127.6217,74411.0
2020-11-05 12:00:00,137.69,137.94,137.22,137.57,101418.0,127.6124,127.8441,127.1768,127.5012,101418.0
2020-11-05 12:30:00,137.53,137.82,137.44,137.72,30472.0,127.4641,127.7329,127.3807,127.6402,30472.0
2020-11-05 13:00:00,137.74,138.5,137.73,138.18,64061.0,127.6588,128.3631,127.6495,128.0666,64061.0
2020-11-05 13:30:00,138.24,138.41,137.78,137.9,71762.0,128.1222,128.2797,127.6958,127.8071,71762.0
2020-11-05 14:00:00,137.87,137.94,137.01,137.28,54194.0,127.7793,127.8441,126.9822,127.2324,54194.0
2020-11-05 14:30:00,137.32,137.58,136.88,137.22,119882.0,127.2695,127.5105,126.8617,127.1768,119882.0
2020-11-05 15:00:00,137.22,137.41,137.06,137.38,57886.0,127.1768,127.3529,127.0285,127.3251,57886.0
2020-11-05 15:30:00,137.35,137.4,136.36,136.81,216533.0,127.2973,127.3437,126.3798,126.7968,216533.0
2020-11-06 09:30:00,137.38,138.43,136.77,138.0,84360.0,127.3251,128.2983,126.7598,127.8997,84360.0
2020-11-06 10:00:00,138.1,138.43,137.6,137.96,61185.0,127.9924,128.2983,127.529,127.8627,61185.0
2020-11-06 10:30:00,137.99,138.32,137.19,137.33,70184.0,127.8905,128.1963,127.149,127.2788,70184.0
2020-11-06 11:00:00,137.33,138.12,137.3,137.67,67859.0,127.2788,128.011,127.251,127.5939,67859.0
2020-11-06 11:30:00,137.76,138.18,137.69,137.89,82239.0,127.6773,128.0666,127.6124,127.7978,82239.0
2020-11-06 12:00:00,137.88,138.03,137.55,137.67,70840.0,127.7885,127.9275,127.4827,127.5939,70840.0
2020-11-06 12:30:00,137.64,137.72,137.2,137.48,57711.0,127.5661,127.6402,127.1583,127.4178,57711.0
2020-11-06 13:00:00,137.48,138.04,137.4,138.01,53927.0,127.4178,127.9368,127.3437,127.909,53927.0
2020-11-06 13:30:00,138.0,138.17,137.74,137.88,49782.0,127.8997,128.0573,127.6588,127.7885,49782.0
2020-11-06 14:00:00,137.88,138.33,137.87,138.11,59219.0,127.7885,128.2056,127.7793,128.0017,59219.0
2020-11-06 14:30:00,138.11,138.11,137.55,137.75,104041.0,128.0017,128.0017,127.4827,127.668,104041.0
2020-11-06 15:00:00,137.78,137.92,137.38,137.86,152298.0,127.6958,127.8256,127.3251,127.77,152298.0
2020-11-06 15:30:00,137.84,138.63,137.59,137.67,221003.0,127.7515,128.4836,127.5197,127.5939,221003.0
2020-11-09 09:30:00,149.66,150.61,145.88,146.84,350617.0,138.7063,139.5868,135.203,136.0927,350617.0
2020-11-09 10:00:00,146.65,146.94,142.99,143.09,380969.0,135.9166,136.1854,132.5245,132.6172,380969.0
2020-11-09 10:30:00,143.0,144.3,142.8,143.0,245099.0,132.5338,133.7386,132.3484,132.5338,245099.0
2020-11-09 11:00:00,142.98,143.33,142.29,143.1,219265.0,132.5153,132.8396,131.8758,132.6265,219265.0
2020-11-09 11:30:00,143.0,144.11,142.97,144.02,176981.0,132.5338,133.5625,132.506,133.4791,176981.0
2020-11-09 12:00:00,144.09,145.79,143.62,145.73,138822.0,133.544,135.1196,133.1084,135.064,138822.0
2020-11-09 12:30:00,145.65,145.76,145.09,145.51,159604.0,134.9898,135.0918,134.4708,134.8601,159604.0
2020-11-09 13:00:00,145.44,147.65,145.32,147.56,110312.0,134.7952,136.8435,134.684,136.76,110312.0
2020-11-09 13:30:00,147.54,148.16,147.31,147.57,123759.0,136.7415,137.3161,136.5283,136.7693,123759.0
2020-11-09 14:00:00,147.61,147.88,147.08,147.4,112689.0,136.8064,137.0566,136.3152,136.6118,112689.0
2020-11-09 14:30:00,147.4,147.53,146.68,147.41,193680.0,136.6118,136.7322,135.9444,136.621,193680.0
2020-11-09 15:00:00,147.42,148.5,147.1,147.38,130935.0,136.6303,137.6312,136.3337,136.5932,130935.0
2020-11-09 15:30:00,147.38,148.43,146.9,147.02,485767.0,136.5932,137.5664,136.1483,136.2596,485767.0
2020-11-10 09:30:00,147.83,149.81,147.33,149.09,290637.0,137.0103,138.8454,136.5469,138.1781,290637.0
2020-11-10 10:00:00,149.01,149.53,148.01,148.56,228617.0,138.1039,138.5859,137.1771,137.6869,228617.0
2020-11-10 10:30:00,148.6,148.9,147.4,147.91,136876.0,137.7239,138.002,136.6118,137.0844,136876.0
2020-11-10 11:00:00,147.92,148.82,147.68,148.76,132430.0,137.0937,137.9278,136.8713,137.8722,132430.0
2020-11-10 11:30:00,148.66,148.89,147.61,148.77,91439.0,137.7795,137.9927,136.8064,137.8815,91439.0
2020-11-10 12:00:00,148.76,150.3,148.59,150.26,100512.0,137.8722,139.2995,137.7147,139.2624,100512.0
2020-11-10 12:30:00,150.29,150.96,149.95,150.09,65540.0,139.2902,139.9112,138.9751,139.1049,65540.0
2020-11-10 13:00:00,150.09,150.85,149.7,149.8,111194.0,139.1049,139.8092,138.7434,138.8361,111194.0
2020-11-10 13:30:00,149.84,150.48,149.07,150.41,88020.0,138.8732,139.4663,138.1595,139.4014,88020.0
2020-11-10 14:00:00,150.46,151.28,150.03,150.87,68822.0,139.4478,140.2078,139.0493,139.8278,68822.0
2020-11-10 14:30:00,150.77,151.6,150.5,151.46,85073.0,139.7351,140.5044,139.4849,140.3746,85073.0
2020-11-10 15:00:00,151.51,151.99,151.09,151.2,147317.0,140.4209,140.8658,140.0317,140.1336,147317.0
2020-11-10 15:30:00,151.25,151.68,150.15,151.5,489675.0,140.18,140.5785,139.1605,140.4117,489675.0
2020-11-11 09:30:00,151.35,151.45,148.01,148.02,102040.0,140.2726,140.3653,137.1771,137.1864,102040.0
2020-11-11 10:00:00,148.14,148.38,147.36,147.83,92416.0,137.2976,137.52,136.5747,137.0103,92416.0
2020-11-11 10:30:00,148.07,148.28,147.48,148.0,64097.0,137.2327,137.4273,136.6859,137.1678,64097.0
2020-11-11 11:00:00,147.96,149.36,147.92,149.11,101437.0,137.1308,138.4283,137.0937,138.1966,101437.0
2020-11-11 11:30:00,149.27,149.27,148.41,148.53,57712.0,138.3449,138.3449,137.5478,137.659,57712.0
2020-11-11 12:00:00,148.53,149.61,148.53,148.94,68487.0,137.659,138.66,137.659,138.039,68487.0
2020-11-11 12:30:00,148.94,149.56,148.78,149.22,50381.0,138.039,138.6137,137.8907,138.2985,50381.0
2020-11-11 13:00:00,149.3,149.3,148.81,149.05,43884.0,138.3727,138.3727,137.9186,138.141,43884.0
2020-11-11 13:30:00,149.04,149.04,148.19,148.21,47332.0,138.1317,138.1317,137.3439,137.3625,47332.0
2020-11-11 14:00:00,148.16,148.7,147.98,148.2,50416.0,137.3161,137.8166,137.1493,137.3532,50416.0
2020-11-11 14:30:00,148.2,148.21,147.32,148.0,63900.0,137.3532,137.3625,136.5376,137.1678,63900.0
2020-11-11 15:00:00,148.01,148.61,147.9,148.22,58988.0,137.1771,137.7332,137.0752,137.3717,58988.0
2020-11-11 15:30:00,148.19,149.1,148.07,149.06,168788.0,137.3439,138.1873,137.2327,138.1503,168788.0
2020-11-12 09:30:00,147.87,147.87,145.63,146.23,119859.0,137.0474,137.0474,134.9713,135.5274,119859.0
2020-11-12 10:00:00,146.35,147.07,145.99,146.25,80443.0,135.6386,136.3059,135.3049,135.5459,80443.0
2020-11-12 10:30:00,146.31,147.18,146.11,147.0,99841.0,135.6015,136.4079,135.4162,136.241,99841.0
2020-11-12 11:00:00,146.89,147.41,146.16,146.16,64979.0,136.1391,136.621,135.4625,135.4625,64979.0
2020-11-12 11:30:00,146.24,146.77,146.12,146.31,63815.0,135.5367,136.0279,135.4254,135.6015,63815.0
2020-11-12 12:00:00,146.27,146.37,145.46,145.56,53427.0,135.5645,135.6571,134.8137,134.9064,53427.0
2020-11-12 12:30:00,145.63,145.85,144.98,145.2,88268.0,134.9713,135.1752,134.3689,134.5728,88268.0
2020-11-12 13:00:00,145.2,145.38,144.44,144.9,117958.0,134.5728,134.7396,133.8684,134.2947,117958.0
2020-11-12 13:30:00,144.94,145.64,144.79,145.64,79388.0,134.3318,134.9806,134.1928,134.9806,79388.0
2020-11-12 14:00:00,145.64,145.81,145.11,145.53,59256.0,134.9806,135.1381,134.4894,134.8786,59256.0
2020-11-12 14:30:00,145.52,145.96,145.04,145.28,55898.0,134.8693,135.2771,134.4245,134.6469,55898.0
2020-11-12 15:00:00,145.3,145.74,144.97,145.38,88258.0,134.6655,135.0732,134.3596,134.7396,88258.0
2020-11-12 15:30:00,145.38,146.27,145.09,146.09,210070.0,134.7396,135.5645,134.4708,135.3976,210070.0
2020-11-13 09:30:00,148.39,149.02,146.73,148.36,83488.0,137.5293,138.1132,135.9908,137.5015,83488.0
2020-11-13 10:00:00,148.36,148.7,147.93,148.14,64719.0,137.5015,137.8166,137.103,137.2976,64719.0
2020-11-13 10:30:00,148.1,148.43,147.31,147.47,66208.0,137.2605,137.5664,136.5283,136.6766,66208.0
2020-11-13 11:00:00,147.44,147.88,147.34,147.84,83105.0,136.6488,137.0566,136.5561,137.0195,83105.0
2020-11-13 11:30:00,147.88,148.97,147.86,148.82,49790.0,137.0566,138.0668,137.0381,137.9278,49790.0
2020-11-13 12:00:00,148.8,149.12,148.05,148.21,70377.0,137.9093,138.2059,137.2142,137.3625,70377.0
2020-11-13 12:30:00,148.19,148.42,147.92,148.07,49088.0,137.3439,137.5571,137.0937,137.2327,49088.0
2020-11-13 13:00:00,148.1,148.4,147.93,148.26,47698.0,137.2605,137.5386,137.103,137.4088,47698.0
2020-11-13 13:30:00,148.31,148.69,147.97,148.55,50545.0,137.4551,137.8073,137.14,137.6776,50545.0
2020-11-13 14:00:00,148.5,148.87,148.23,148.72,50715.0,137.6312,137.9742,137.381,137.8351,50715.0
2020-11-13 14:30:00,148.79,148.88,148.3,148.62,46831.0,137.9,137.9834,137.4459,137.7425,46831.0
2020-11-13 15:00:00,148.67,148.88,148.22,148.41,45146.0,137.7888,137.9834,137.3717,137.5478,45146.0
2020-11-13 15:30:00,148.46,149.33,148.35,149.1,194490.0,137.5942,138.4005,137.4922,138.1873,194490.0
2020-11-16 09:30:00,152.38,153.27,151.35,151.89,138874.0,141.2273,142.0521,140.2726,140.7731,138874.0
2020-11-16 10:00:00,151.8,152.37,151.04,152.17,52658.0,140.6897,141.218,139.9853,141.0326,52658.0
2020-11-16 10:30:00,152.24,152.88,151.94,152.22,49313.0,141.0975,141.6907,140.8195,141.079,49313.0
2020-11-16 11:00:00,152.28,152.32,151.27,152.24,65178.0,141.1346,141.1717,140.1985,141.0975,65178.0
2020-11-16 11:30:00,152.2,152.42,151.69,151.75,30959.0,141.0604,141.2643,140.5878,140.6434,30959.0
2020-11-16 12:00:00,151.73,151.89,151.08,151.14,40616.0,140.6248,140.7731,140.0224,140.078,40616.0
2020-11-16 12:30:00,151.11,151.63,150.97,151.21,36061.0,140.0502,140.5322,139.9205,140.1429,36061.0
2020-11-16 13:00:00,151.14,151.2,149.98,149.98,50019.0,140.078,140.1336,139.0029,139.0029,50019.0
2020-11-16 13:30:00,149.96,150.59,149.95,150.28,38586.0,138.9844,139.5683,138.9751,139.281,38586.0
2020-11-16 14:00:00,150.26,150.57,149.93,150.49,29074.0,139.2624,139.5497,138.9566,139.4756,29074.0
2020-11-16 14:30:00,150.5,150.89,150.0,150.86,39909.0,139.4849,139.8463,139.0215,139.8185,39909.0
2020-11-16 15:00:00,150.89,150.93,150.19,150.39,44986.0,139.8463,139.8834,139.1975,139.3829,44986.0
2020-11-16 15:30:00,150.43,151.55,150.43,151.55,218429.0,139.42,140.458,139.42,140.458,218429.0
2020-11-17 09:30:00,150.67,150.67,148.24,148.24,103692.0,139.6424,139.6424,137.3903,137.3903,103692.0
2020-11-17 10:00:00,148.33,149.25,148.22,148.99,73700.0,137.4737,138.3263,137.3717,138.0854,73700.0
2020-11-17 10:30:00,148.99,149.67,148.6,149.53,61773.0,138.0854,138.7156,137.7239,138.5859,61773.0
2020-11-17 11:00:00,149.51,150.14,149.39,149.92,60686.0,138.5673,139.1512,138.4561,138.9473,60686.0
2020-11-17 11:30:00,149.87,150.43,149.8,150.0,46072.0,138.901,139.42,138.8361,139.0215,46072.0
2020-11-17 12:00:00,149.97,150.64,149.94,150.45,30205.0,138.9937,139.6146,138.9658,139.4385,30205.0
2020-11-17 12:30:00,150.51,150.63,150.02,150.11,29530.0,139.4941,139.6053,139.04,139.1234,29530.0
2020-11-17 13:00:00,150.09,150.28,149.95,150.28,25802.0,139.1049,139.281,138.9751,139.281,25802.0
2020-11-17 13:30:00,150.22,150.54,149.89,150.22,73918.0,139.2254,139.5219,138.9195,139.2254,73918.0
2020-11-17 14:00:00,150.22,150.94,150.21,150.56,27681.0,139.2254,139.8927,139.2161,139.5405,27681.0
2020-11-17 14:30:00,150.5,150.81,150.3,150.55,36767.0,139.4849,139.7722,139.2995,139.5312,36767.0
2020-11-17 15:00:00,150.53,150.67,149.76,149.96,48034.0,139.5127,139.6424,138.799,138.9844,48034.0
2020-11-17 15:30:00,150.07,150.28,149.63,150.06,154473.0,139.0863,139.281,138.6785,139.0771,154473.0
2020-11-18 09:30:00,150.11,150.46,148.47,149.55,106849.0,139.1234,139.4478,137.6034,138.6044,106849.0
2020-11-18 10:00:00,149.62,150.51,149.57,150.35,57413.0,138.6693,139.4941,138.6229,139.3458,57413.0
2020-11-18 10:30:00,150.31,150.85,149.74,150.38,61607.0,139.3088,139.8092,138.7805,139.3736,61607.0
2020-11-18 11:00:00,150.32,151.29,150.32,151.13,36640.0,139.318,140.217,139.318,140.0688,36640.0
2020-11-18 11:30:00,151.06,151.41,150.36,150.39,37578.0,140.0039,140.3283,139.3551,139.3829,37578.0
2020-11-18 12:00:00,150.38,150.5,150.01,150.25,24520.0,139.3736,139.4849,139.0307,139.2532,24520.0
2020-11-18 12:30:00,150.14,150.27,149.77,149.82,24013.0,139.1512,139.2717,138.8083,138.8546,24013.0
2020-11-18 13:00:00,149.73,150.26,149.7,149.8,21721.0,138.7712,139.2624,138.7434,138.8361,21721.0
2020-11-18 13:30:00,149.8,150.09,149.32,149.6,64645.0,138.8361,139.1049,138.3912,138.6507,64645.0
2020-11-18 14:00:00,149.59,149.69,149.0,149.09,59395.0,138.6415,138.7341,138.0946,138.1781,59395.0
2020-11-18 14:30:00,149.15,150.01,149.06,149.73,47824.0,138.2337,139.0307,138.1503,138.7712,47824.0
2020-11-18 15:00:00,149.74,150.12,149.36,149.9,91040.0,138.7805,139.1327,138.4283,138.9288,91040.0
2020-11-18 15:30:00,149.88,150.04,149.12,149.12,250425.0,138.9102,139.0585,138.2059,138.2059,250425.0
2020-11-19 09:30:00,147.93,148.66,145.93,147.34,135334.0,137.103,137.7795,135.2493,136.5561,135334.0
2020-11-19 10:00:00,147.34,148.71,147.32,147.73,103254.0,136.5561,137.8259,136.5376,136.9176,103254.0
2020-11-19 10:30:00,147.7,148.77,147.48,147.48,61237.0,136.8898,137.8815,136.6859,136.6859,61237.0
2020-11-19 11:00:00,147.53,147.57,146.74,146.81,72289.0,136.7322,136.7693,136.0001,136.0649,72289.0
2020-11-19 11:30:00,146.83,146.85,146.32,146.69,72446.0,136.0835,136.102,135.6108,135.9537,72446.0
2020-11-19 12:00:00,146.71,146.84,146.17,146.45,40634.0,135.9723,136.0927,135.4718,135.7313,40634.0
2020-11-19 12:30:00,146.41,146.87,146.23,146.35,43176.0,135.6942,136.1205,135.5274,135.6386,43176.0
2020-11-19 13:00:00,146.42,146.81,146.3,146.53,49013.0,135.7035,136.0649,135.5923,135.8054,49013.0
2020-11-19 13:30:00,146.56,146.64,146.25,146.33,47173.0,135.8332,135.9074,135.5459,135.6201,47173.0
2020-11-19 14:00:00,146.37,146.43,145.93,146.25,66239.0,135.6571,135.7127,135.2493,135.5459,66239.0
2020-11-19 14:30:00,146.25,146.81,146.23,146.33,152791.0,135.5459,136.0649,135.5274,135.6201,152791.0
2020-11-19 15:00:00,146.31,146.64,146.06,146.5,91020.0,135.6015,135.9074,135.3698,135.7776,91020.0
2020-11-19 15:30:00,146.5,147.88,146.5,147.41,365896.0,135.7776,137.0566,135.7776,136.621,365896.0
2020-11-20 09:30:00,147.39,148.66,146.58,147.09,124305.0,136.6025,137.7795,135.8518,136.3244,124305.0
2020-11-20 10:00:00,147.09,147.3,145.88,146.37,75051.0,136.3244,136.5191,135.203,135.6571,75051.0
2020-11-20 10:30:00,146.41,146.99,146.04,146.55,57249.0,135.6942,136.2318,135.3513,135.824,57249.0
2020-11-20 11:00:00,146.56,146.86,146.44,146.68,51135.0,135.8332,136.1113,135.722,135.9444,51135.0
2020-11-20 11:30:00,146.63,146.96,146.21,146.37,67511.0,135.8981,136.204,135.5088,135.6571,67511.0
2020-11-20 12:00:00,146.34,146.68,146.24,146.68,72123.0,135.6293,135.9444,135.5367,135.9444,72123.0
2020-11-20 12:30:00,146.67,146.92,146.43,146.92,50004.0,135.9352,136.1669,135.7127,136.1669,50004.0
2020-11-20 13:00:00,146.85,147.36,146.71,147.33,74622.0,136.102,136.5747,135.9723,136.5469,74622.0
2020-11-20 13:30:00,147.34,148.04,147.25,147.88,52522.0,136.5561,137.2049,136.4727,137.0566,52522.0
2020-11-20 14:00:00,147.87,148.34,147.82,148.29,62064.0,137.0474,137.483,137.001,137.4366,62064.0
2020-11-20 14:30:00,148.3,148.59,148.1,148.33,60516.0,137.4459,137.7147,137.2605,137.4737,60516.0
2020-11-20 15:00:00,148.3,148.41,148.0,148.3,71604.0,137.4459,137.5478,137.1678,137.4459,71604.0
2020-11-20 15:30:00,148.22,149.39,147.81,148.88,293174.0,137.3717,138.4561,136.9917,137.9834,293174.0
2020-11-23 09:30:00,149.88,150.23,148.16,149.92,70029.0,138.9102,139.2346,137.3161,138.9473,70029.0
2020-11-23 10:00:00,149.97,150.3,149.16,149.16,39505.0,138.9937,139.2995,138.2429,138.2429,39505.0
2020-11-23 10:30:00,149.32,149.55,148.97,149.08,57502.0,138.3912,138.6044,138.0668,138.1688,57502.0
2020-11-23 11:00:00,149.08,149.32,148.7,148.87,45694.0,138.1688,138.3912,137.8166,137.9742,45694.0
2020-11-23 11:30:00,148.82,148.92,148.07,148.39,48538.0,137.9278,138.0205,137.2327,137.5293,48538.0
2020-11-23 12:00:00,148.36,148.55,147.77,148.15,75663.0,137.5015,137.6776,136.9547,137.3069,75663.0
2020-11-23 12:30:00,148.23,148.6,148.2,148.46,33703.0,137.381,137.7239,137.3532,137.5942,33703.0
2020-11-23 13:00:00,148.41,148.57,148.16,148.19,39056.0,137.5478,137.6961,137.3161,137.3439,39056.0
2020-11-23 13:30:00,148.23,148.63,148.15,148.55,52595.0,137.381,137.7517,137.3069,137.6776,52595.0
2020-11-23 14:00:00,148.54,148.75,148.44,148.69,53153.0,137.6683,137.8629,137.5756,137.8073,53153.0
2020-11-23 14:30:00,148.65,149.24,148.44,149.17,64931.0,137.7703,138.3171,137.5756,138.2522,64931.0
2020-11-23 15:00:00,149.2,149.58,149.08,149.4,63693.0,138.28,138.6322,138.1688,138.4654,63693.0
2020-11-23 15:30:00,149.4,149.43,148.77,149.05,198768.0,138.4654,138.4932,137.8815,138.141,198768.0
2020-11-24 09:30:00,154.11,154.31,151.12,152.27,163477.0,142.8306,143.016,140.0595,141.1253,163477.0
2020-11-24 10:00:00,152.28,153.47,152.07,153.47,75489.0,141.1346,142.2375,140.94,142.2375,75489.0
2020-11-24 10:30:00,153.38,153.59,152.97,153.3,51228.0,142.1541,142.3487,141.7741,142.0799,51228.0
2020-11-24 11:00:00,153.33,153.8,152.92,153.69,112493.0,142.1077,142.5433,141.7277,142.4414,112493.0
2020-11-24 11:30:00,153.69,154.84,153.62,154.62,72109.0,142.4414,143.5072,142.3765,143.3033,72109.0
2020-11-24 12:00:00,154.59,154.77,153.59,153.59,82828.0,143.2755,143.4423,142.3487,142.3487,82828.0
2020-11-24 12:30:00,153.63,153.92,153.56,153.79,60353.0,142.3858,142.6546,142.3209,142.5341,60353.0
2020-11-24 13:00:00,153.81,154.03,153.26,153.51,47678.0,142.5526,142.7565,142.0429,142.2746,47678.0
2020-11-24 13:30:00,153.51,153.83,153.09,153.33,56121.0,142.2746,142.5711,141.8853,142.1077,56121.0
2020-11-24 14:00:00,153.25,153.42,152.68,152.74,42186.0,142.0336,142.1911,141.5053,141.5609,42186.0
2020-11-24 14:30:00,152.78,153.28,152.52,153.09,59864.0,141.598,142.0614,141.357,141.8853,59864.0
2020-11-24 15:00:00,153.06,153.12,152.81,152.99,160686.0,141.8575,141.9131,141.6258,141.7926,160686.0
2020-11-24 15:30:00,152.94,154.97,152.73,154.75,408045.0,141.7463,143.6277,141.5516,143.4238,408045.0
2020-11-25 09:30:00,152.74,153.05,150.76,152.05,89536.0,141.5609,141.8482,139.7258,140.9214,89536.0
2020-11-25 10:00:00,152.0,152.48,151.5,152.27,44286.0,140.8751,141.3199,140.4117,141.1253,44286.0
2020-11-25 10:30:00,152.19,152.36,151.58,151.9,41101.0,141.0512,141.2087,140.4858,140.7824,41101.0
2020-11-25 11:00:00,151.84,152.52,151.64,152.39,48549.0,140.7268,141.357,140.5414,141.2365,48549.0
2020-11-25 11:30:00,152.34,153.0,152.18,152.49,57934.0,141.1902,141.8019,141.0419,141.3292,57934.0
2020-11-25 12:00:00,152.5,152.78,152.04,152.11,34838.0,141.3385,141.598,140.9121,140.977,34838.0
2020-11-25 12:30:00,152.13,153.1,152.13,153.03,65987.0,140.9956,141.8946,140.9956,141.8297,65987.0
2020-11-25 13:00:00,153.05,153.07,152.01,152.02,71253.0,141.8482,141.8668,140.8843,140.8936,71253.0
2020-11-25 13:30:00,151.95,152.32,151.79,152.17,82423.0,140.8287,141.1717,140.6804,141.0326,82423.0
2020-11-25 14:00:00,152.22,152.64,151.9,152.43,68418.0,141.079,141.4682,140.7824,141.2736,68418.0
2020-11-25 14:30:00,152.43,152.44,152.03,152.29,49546.0,141.2736,141.2829,140.9029,141.1439,49546.0
2020-11-25 15:00:00,152.24,152.57,152.02,152.36,94797.0,141.0975,141.4034,140.8936,141.2087,94797.0
2020-11-25 15:30:00,152.38,152.6,151.92,152.44,179305.0,141.2273,141.4312,140.8009,141.2829,179305.0
2020-11-27 09:30:00,152.2,153.17,151.56,152.68,94676.0,141.0604,141.9594,140.4673,141.5053,94676.0
2020-11-27 10:00:00,152.68,153.29,151.9,152.29,68430.0,141.5053,142.0707,140.7824,141.1439,68430.0
2020-11-27 10:30:00,152.28,152.61,152.02,152.48,72930.0,141.1346,141.4404,140.8936,141.3199,72930.0
2020-11-27 11:00:00,152.44,152.68,151.76,151.76,51506.0,141.2829,141.5053,140.6526,140.6526,51506.0
2020-11-27 11:30:00,151.8,152.25,151.53,152.06,39202.0,140.6897,141.1068,140.4395,140.9307,39202.0
2020-11-27 12:00:00,152.07,152.15,151.17,151.21,47065.0,140.94,141.0141,140.1058,140.1429,47065.0
2020-11-27 12:30:00,151.16,151.87,150.96,151.44,67776.0,140.0966,140.7546,139.9112,140.3561,67776.0
2020-11-30 09:30:00,149.61,150.77,149.6,150.13,97729.0,138.66,139.7351,138.6507,139.1419,97729.0
2020-11-30 10:00:00,150.17,150.42,149.2,149.25,83810.0,139.179,139.4107,138.28,138.3263,83810.0
2020-11-30 10:30:00,149.21,149.47,148.55,148.98,72735.0,138.2893,138.5302,137.6776,138.0761,72735.0
2020-11-30 11:00:00,149.05,149.47,148.22,148.3,77488.0,138.141,138.5302,137.3717,137.4459,77488.0
2020-11-30 11:30:00,148.34,148.51,147.96,148.37,88232.0,137.483,137.6405,137.1308,137.5108,88232.0
2020-11-30 12:00:00,148.37,148.88,148.16,148.49,64338.0,137.5108,137.9834,137.3161,137.622,64338.0
2020-11-30 12:30:00,148.49,148.73,148.03,148.39,105638.0,137.622,137.8444,137.1956,137.5293,105638.0
2020-11-30 13:00:00,148.42,148.53,147.8,148.46,62796.0,137.5571,137.659,136.9825,137.5942,62796.0
2020-11-30 13:30:00,148.39,148.6,147.99,148.27,44492.0,137.5293,137.7239,137.1586,137.4181,44492.0
2020-11-30 14:00:00,148.25,148.26,147.65,148.06,66937.0,137.3995,137.4088,136.8435,137.2234,66937.0
2020-11-30 14:30:00,148.06,148.08,147.08,147.74,99972.0,137.2234,137.242,136.3152,136.9269,99972.0
2020-11-30 15:00:00,147.77,148.2,147.62,147.83,81127.0,136.9547,137.3532,136.8156,137.0103,81127.0
2020-11-30 15:30:00,147.77,148.81,147.64,147.83,449728.0,136.9547,137.9186,136.8342,137.0103,449728.0
2020-12-01 09:30:00,151.44,152.5,149.33,151.41,131082.0,140.3561,141.3385,138.4005,140.3283,131082.0
2020-12-01 10:00:00,151.38,152.45,151.02,151.86,109657.0,140.3005,141.2921,139.9668,140.7453,109657.0
2020-12-01 10:30:00,151.92,152.54,151.66,152.3,42223.0,140.8009,141.3756,140.56,141.1531,42223.0
2020-12-01 11:00:00,152.3,153.17,152.29,152.77,68955.0,141.1531,141.9594,141.1439,141.5887,68955.0
2020-12-01 11:30:00,152.84,153.0,151.75,151.83,33671.0,141.6536,141.8019,140.6434,140.7175,33671.0
2020-12-01 12:00:00,151.81,152.21,151.72,152.11,62858.0,140.699,141.0697,140.6156,140.977,62858.0
2020-12-01 12:30:00,152.06,152.22,151.88,152.08,70034.0,140.9307,141.079,140.7639,140.9492,70034.0
2020-12-01 13:00:00,152.07,152.19,151.82,152.04,30412.0,140.94,141.0512,140.7082,140.9121,30412.0
2020-12-01 13:30:00,152.0,152.25,151.94,152.13,55988.0,140.8751,141.1068,140.8195,140.9956,55988.0
2020-12-01 14:00:00,152.13,152.64,152.08,152.47,36084.0,140.9956,141.4682,140.9492,141.3107,36084.0
2020-12-01 14:30:00,152.53,152.61,152.12,152.19,43211.0,141.3663,141.4404,140.9863,141.0512,43211.0
2020-12-01 15:00:00,152.22,152.35,151.66,152.19,125449.0,141.079,141.1995,140.56,141.0512,125449.0
2020-12-01 15:30:00,152.18,152.92,151.89,152.63,278236.0,141.0419,141.7277,140.7731,141.459,278236.0
2020-12-02 09:30:00,151.62,152.74,151.5,152.0,92138.0,140.5229,141.5609,140.4117,140.8751,92138.0
2020-12-02 10:00:00,151.96,152.19,151.0,151.42,111373.0,140.838,141.0512,139.9483,140.3375,111373.0
2020-12-02 10:30:00,151.46,151.63,151.15,151.29,68980.0,140.3746,140.5322,140.0873,140.217,68980.0
2020-12-02 11:00:00,151.31,151.63,150.79,151.29,64788.0,140.2356,140.5322,139.7536,140.217,64788.0
2020-12-02 11:30:00,151.34,151.67,151.28,151.39,57437.0,140.2634,140.5692,140.2078,140.3097,57437.0
2020-12-02 12:00:00,151.43,151.49,150.85,151.01,56822.0,140.3468,140.4024,139.8092,139.9575,56822.0
2020-12-02 12:30:00,150.99,151.42,150.94,151.28,57945.0,139.939,140.3375,139.8927,140.2078,57945.0
2020-12-02 13:00:00,151.28,151.39,151.17,151.25,76830.0,140.2078,140.3097,140.1058,140.18,76830.0
2020-12-02 13:30:00,151.27,151.4,151.02,151.02,63188.0,140.1985,140.319,139.9668,139.9668,63188.0
2020-12-02 14:00:00,151.02,151.96,151.0,151.77,44775.0,139.9668,140.838,139.9483,140.6619,44775.0
2020-12-02 14:30:00,151.79,152.04,151.76,151.89,41865.0,140.6804,140.9121,140.6526,140.7731,41865.0
2020-12-02 15:00:00,151.93,152.34,151.83,152.07,51777.0,140.8102,141.1902,140.7175,140.94,51777.0
2020-12-02 15:30:00,152.11,153.3,152.03,153.18,273734.0,140.977,142.0799,140.9029,141.9687,273734.0
2020-12-03 09:30:00,152.73,153.23,152.18,152.76,54639.0,141.5516,142.0151,141.0419,141.5795,54639.0
2020-12-03 10:00:00,152.7,152.91,151.84,152.59,51271.0,141.5238,141.7185,140.7268,141.4219,51271.0
2020-12-03 10:30:00,152.49,153.61,152.4,153.43,41109.0,141.3292,142.3672,141.2458,142.2004,41109.0
2020-12-03 11:00:00,153.5,153.61,152.87,153.46,40509.0,142.2653,142.3672,141.6814,142.2282,40509.0
2020-12-03 11:30:00,153.4,153.5,152.9,153.05,23946.0,142.1726,142.2653,141.7092,141.8482,23946.0
2020-12-03 12:00:00,153.0,153.53,152.96,153.45,27582.0,141.8019,142.2931,141.7648,142.2189,27582.0
2020-12-03 12:30:00,153.42,154.08,153.42,154.08,46228.0,142.1911,142.8028,142.1911,142.8028,46228.0
2020-12-03 13:00:00,154.05,154.14,153.18,153.19,54795.0,142.775,142.8584,141.9687,141.978,54795.0
2020-12-03 13:30:00,153.24,153.49,152.98,153.13,39259.0,142.0243,142.256,141.7833,141.9224,39259.0
2020-12-03 14:00:00,153.19,153.51,152.93,153.41,49079.0,141.978,142.2746,141.737,142.1819,49079.0
2020-12-03 14:30:00,153.35,153.99,153.06,153.99,72187.0,142.1263,142.7194,141.8575,142.7194,72187.0
2020-12-03 15:00:00,153.9,154.12,153.62,154.01,82053.0,142.636,142.8399,142.3765,142.738,82053.0
2020-12-03 15:30:00,154.03,154.07,153.09,153.99,451774.0,142.7565,142.7936,141.8853,142.7194,451774.0
2020-12-04 09:30:00,154.71,155.03,154.0,154.57,69366.0,143.3867,143.6833,142.7287,143.257,69366.0
2020-12-04 10:00:00,154.57,154.77,154.09,154.77,46722.0,143.257,143.4423,142.8121,143.4423,46722.0
2020-12-04 10:30:00,154.77,155.02,154.36,154.89,56670.0,143.4423,143.674,143.0623,143.5536,56670.0
2020-12-04 11:00:00,154.93,155.03,154.53,154.91,52888.0,143.5906,143.6833,143.2199,143.5721,52888.0
2020-12-04 11:30:00,154.9,155.13,154.71,155.07,38852.0,143.5628,143.776,143.3867,143.7204,38852.0
2020-12-04 12:00:00,155.03,155.2,154.69,154.93,28599.0,143.6833,143.8409,143.3682,143.5906,28599.0
2020-12-04 12:30:00,154.93,155.03,154.03,154.1,23577.0,143.5906,143.6833,142.7565,142.8214,23577.0
2020-12-04 13:00:00,154.29,154.29,153.91,153.97,25874.0,142.9975,142.9975,142.6453,142.7009,25874.0
2020-12-04 13:30:00,153.95,154.32,153.86,153.94,26076.0,142.6824,143.0253,142.5989,142.6731,26076.0
2020-12-04 14:00:00,153.92,154.18,153.83,154.03,18257.0,142.6546,142.8955,142.5711,142.7565,18257.0
2020-12-04 14:30:00,154.06,154.34,154.0,154.2,29237.0,142.7843,143.0438,142.7287,142.9141,29237.0
2020-12-04 15:00:00,154.31,154.71,154.25,154.71,34556.0,143.016,143.3867,142.9604,143.3867,34556.0
2020-12-04 15:30:00,154.74,155.44,154.67,155.41,303720.0,143.4145,144.0633,143.3497,144.0355,303720.0
2020-12-07 09:30:00,153.88,154.93,153.05,153.76,74183.0,142.6175,143.5906,141.8482,142.5063,74183.0
2020-12-07 10:00:00,153.66,153.66,152.84,153.29,54517.0,142.4136,142.4136,141.6536,142.0707,54517.0
2020-12-07 10:30:00,153.31,153.45,153.04,153.15,53055.0,142.0892,142.2189,141.839,141.9409,53055.0
2020-12-07 11:00:00,153.14,153.33,152.91,153.32,37539.0,141.9316,142.1077,141.7185,142.0985,37539.0
2020-12-07 11:30:00,153.28,153.33,152.28,152.67,29896.0,142.0614,142.1077,141.1346,141.496,29896.0
2020-12-07 12:00:00,152.65,152.85,152.23,152.26,45150.0,141.4775,141.6629,141.0882,141.116,45150.0
2020-12-07 12:30:00,152.28,152.33,152.0,152.08,24954.0,141.1346,141.1809,140.8751,140.9492,24954.0
2020-12-07 13:00:00,152.0,152.14,151.72,152.0,29147.0,140.8751,141.0048,140.6156,140.8751,29147.0
2020-12-07 13:30:00,151.97,152.53,151.96,152.32,28884.0,140.8473,141.3663,140.838,141.1717,28884.0
2020-12-07 14:00:00,152.29,152.29,151.96,152.07,27683.0,141.1439,141.1439,140.838,140.94,27683.0
2020-12-07 14:30:00,152.1,152.55,152.09,152.4,42516.0,140.9678,141.3848,140.9585,141.2458,42516.0
2020-12-07 15:00:00,152.41,152.49,152.23,152.47,46945.0,141.2551,141.3292,141.0882,141.3107,46945.0
2020-12-07 15:30:00,152.48,152.7,151.91,152.34,137395.0,141.3199,141.5238,140.7917,141.1902,137395.0
2020-12-08 09:30:00,152.02,152.92,151.14,152.56,131563.0,140.8936,141.7277,140.078,141.3941,131563.0
2020-12-08 10:00:00,152.45,153.08,152.11,152.94,63228.0,141.2921,141.876,140.977,141.7463,63228.0
2020-12-08 10:30:00,152.86,153.22,152.54,152.72,51339.0,141.6721,142.0058,141.3756,141.5424,51339.0
2020-12-08 11:00:00,152.75,153.41,152.64,152.75,89803.0,141.5702,142.1819,141.4682,141.5702,89803.0
2020-12-08 11:30:00,152.7,152.86,152.44,152.65,42806.0,141.5238,141.6721,141.2829,141.4775,42806.0
2020-12-08 12:00:00,152.68,152.9,152.51,152.89,41036.0,141.5053,141.7092,141.3477,141.6999,41036.0
2020-12-08 12:30:00,152.9,153.03,152.64,152.78,60290.0,141.7092,141.8297,141.4682,141.598,60290.0
2020-12-08 13:00:00,152.75,152.84,152.47,152.66,42774.0,141.5702,141.6536,141.3107,141.4868,42774.0
2020-12-08 13:30:00,152.72,152.84,152.6,152.62,33091.0,141.5424,141.6536,141.4312,141.4497,33091.0
2020-12-08 14:00:00,152.67,153.18,152.58,153.01,79211.0,141.496,141.9687,141.4126,141.8112,79211.0
2020-12-08 14:30:00,153.0,153.01,152.6,152.75,35067.0,141.8019,141.8112,141.4312,141.5702,35067.0
2020-12-08 15:00:00,152.72,152.86,152.49,152.66,58064.0,141.5424,141.6721,141.3292,141.4868,58064.0
2020-12-08 15:30:00,152.63,152.68,152.33,152.41,148624.0,141.459,141.5053,141.1809,141.2551,148624.0
2020-12-09 09:30:00,153.54,154.25,152.71,153.1,64015.0,142.3024,142.9604,141.5331,141.8946,64015.0
2020-12-09 10:00:00,153.03,153.13,152.41,152.86,117209.0,141.8297,141.9224,141.2551,141.6721,117209.0
2020-12-09 10:30:00,152.86,153.0,152.24,152.4,41877.0,141.6721,141.8019,141.0975,141.2458,41877.0
2020-12-09 11:00:00,152.37,152.42,151.55,151.74,45828.0,141.218,141.2643,140.458,140.6341,45828.0
2020-12-09 11:30:00,151.78,152.26,151.55,152.24,100390.0,140.6712,141.116,140.458,141.0975,100390.0
2020-12-09 12:00:00,152.25,152.71,152.18,152.66,32985.0,141.1068,141.5331,141.0419,141.4868,32985.0
2020-12-09 12:30:00,152.64,152.64,152.18,152.59,59932.0,141.4682,141.4682,141.0419,141.4219,59932.0
2020-12-09 13:00:00,152.55,152.56,152.0,152.12,48800.0,141.3848,141.3941,140.8751,140.9863,48800.0
2020-12-09 13:30:00,152.05,152.26,151.83,151.87,77405.0,140.9214,141.116,140.7175,140.7546,77405.0
2020-12-09 14:00:00,151.87,152.27,151.84,152.15,106731.0,140.7546,141.1253,140.7268,141.0141,106731.0
2020-12-09 14:30:00,152.14,152.48,152.03,152.39,95476.0,141.0048,141.3199,140.9029,141.2365,95476.0
2020-12-09 15:00:00,152.38,152.97,152.31,152.92,102170.0,141.2273,141.7741,141.1624,141.7277,102170.0
2020-12-09 15:30:00,152.87,153.55,152.87,153.1,280034.0,141.6814,142.3116,141.6814,141.8946,280034.0
2020-12-10 09:30:00,152.1,153.64,151.77,153.62,59811.0,140.9678,142.395,140.6619,142.3765,59811.0
2020-12-10 10:00:00,153.55,153.85,152.58,152.72,46815.0,142.3116,142.5897,141.4126,141.5424,46815.0
2020-12-10 10:30:00,152.6,153.35,152.42,153.21,60045.0,141.4312,142.1263,141.2643,141.9965,60045.0
2020-12-10 11:00:00,153.27,153.53,152.91,153.53,42968.0,142.0521,142.2931,141.7185,142.2931,42968.0
2020-12-10 11:30:00,153.51,154.0,153.42,153.62,53651.0,142.2746,142.7287,142.1911,142.3765,53651.0
2020-12-10 12:00:00,153.65,154.55,153.55,154.45,99253.0,142.4043,143.2384,142.3116,143.1458,99253.0
2020-12-10 12:30:00,154.42,154.71,154.06,154.34,65160.0,143.118,143.3867,142.7843,143.0438,65160.0
2020-12-10 13:00:00,154.34,154.77,154.14,154.31,60832.0,143.0438,143.4423,142.8584,143.016,60832.0
2020-12-10 13:30:00,154.28,154.32,153.65,153.83,54635.0,142.9882,143.0253,142.4043,142.5711,54635.0
2020-12-10 14:00:00,153.81,153.84,153.2,153.25,40059.0,142.5526,142.5804,141.9872,142.0336,40059.0
2020-12-10 14:30:00,153.17,153.58,153.09,153.2,47032.0,141.9594,142.3394,141.8853,141.9872,47032.0
2020-12-10 15:00:00,153.33,153.82,153.3,153.82,74967.0,142.1077,142.5619,142.0799,142.5619,74967.0
2020-12-10 15:30:00,153.78,154.22,153.53,153.67,263242.0,142.5248,142.9326,142.2931,142.4228,263242.0
2020-12-11 09:30:00,152.47,153.65,152.47,153.42,112699.0,141.3107,142.4043,141.3107,142.1911,112699.0
2020-12-11 10:00:00,153.41,154.23,153.21,153.22,45847.0,142.1819,142.9419,141.9965,142.0058,45847.0
2020-12-11 10:30:00,153.17,153.67,153.0,153.67,67458.0,141.9594,142.4228,141.8019,142.4228,67458.0
2020-12-11 11:00:00,153.72,153.88,153.34,153.5,48315.0,142.4692,142.6175,142.117,142.2653,48315.0
2020-12-11 11:30:00,153.5,153.7,153.25,153.29,43687.0,142.2653,142.4507,142.0336,142.0707,43687.0
2020-12-11 12:00:00,153.34,153.4,152.71,152.97,92027.0,142.117,142.1726,141.5331,141.7741,92027.0
2020-12-11 12:30:00,152.93,153.51,152.77,153.31,49741.0,141.737,142.2746,141.5887,142.0892,49741.0
2020-12-11 13:00:00,153.3,153.38,153.01,153.28,34789.0,142.0799,142.1541,141.8112,142.0614,34789.0
2020-12-11 13:30:00,153.28,153.51,153.07,153.51,32301.0,142.0614,142.2746,141.8668,142.2746,32301.0
2020-12-11 14:00:00,153.63,153.63,152.88,152.94,30361.0,142.3858,142.3858,141.6907,141.7463,30361.0
2020-12-11 14:30:00,153.02,153.29,152.91,152.95,38228.0,141.8204,142.0707,141.7185,141.7555,38228.0
2020-12-11 15:00:00,152.97,153.38,152.88,153.2,36591.0,141.7741,142.1541,141.6907,141.9872,36591.0
2020-12-11 15:30:00,153.18,154.07,153.15,153.75,222110.0,141.9687,142.7936,141.9409,142.497,222110.0
2020-12-14 09:30:00,155.53,155.53,153.81,154.3,103281.0,144.1467,144.1467,142.5526,143.0067,103281.0
2020-12-14 10:00:00,154.14,154.27,153.57,154.08,79729.0,142.8584,142.9789,142.3302,142.8028,79729.0
2020-12-14 10:30:00,154.21,154.53,153.95,154.08,77522.0,142.9233,143.2199,142.6824,142.8028,77522.0
2020-12-14 11:00:00,154.04,154.09,153.12,153.27,61059.0,142.7658,142.8121,141.9131,142.0521,61059.0
2020-12-14 11:30:00,153.28,153.29,152.68,152.85,49804.0,142.0614,142.0707,141.5053,141.6629,49804.0
2020-12-14 12:00:00,152.81,153.2,152.24,152.4,42315.0,141.6258,141.9872,141.0975,141.2458,42315.0
2020-12-14 12:30:00,152.41,152.49,151.91,152.34,26375.0,141.2551,141.3292,140.7917,141.1902,26375.0
2020-12-14 13:00:00,152.24,152.49,152.18,152.3,30902.0,141.0975,141.3292,141.0419,141.1531,30902.0
2020-12-14 13:30:00,152.3,152.44,152.0,152.11,28017.0,141.1531,141.2829,140.8751,140.977,28017.0
2020-12-14 14:00:00,152.15,152.2,151.25,151.37,34571.0,141.0141,141.0604,140.18,140.2912,34571.0
2020-12-14 14:30:00,151.36,151.83,151.07,151.83,38632.0,140.2819,140.7175,140.0131,140.7175,38632.0
2020-12-14 15:00:00,151.83,152.15,151.75,151.86,39355.0,140.7175,141.0141,140.6434,140.7453,39355.0
2020-12-14 15:30:00,151.83,151.86,150.74,150.76,163394.0,140.7175,140.7453,139.7073,139.7258,163394.0
2020-12-15 09:30:00,152.21,152.45,151.67,151.9,92482.0,141.0697,141.2921,140.5692,140.7824,92482.0
2020-12-15 10:00:00,151.9,152.17,151.3,151.61,40480.0,140.7824,141.0326,140.2263,140.5136,40480.0
2020-12-15 10:30:00,151.52,151.61,150.76,151.29,114956.0,140.4302,140.5136,139.7258,140.217,114956.0
2020-12-15 11:00:00,151.35,152.17,151.31,151.81,73264.0,140.2726,141.0326,140.2356,140.699,73264.0
2020-12-15 11:30:00,151.8,152.5,151.69,152.46,92733.0,140.6897,141.3385,140.5878,141.3014,92733.0
2020-12-15 12:00:00,152.39,152.44,152.04,152.12,61096.0,141.2365,141.2829,140.9121,140.9863,61096.0
2020-12-15 12:30:00,152.12,153.38,152.12,153.31,45754.0,140.9863,142.1541,140.9863,142.0892,45754.0
2020-12-15 13:00:00,153.38,153.66,153.03,153.44,62597.0,142.1541,142.4136,141.8297,142.2097,62597.0
2020-12-15 13:30:00,153.51,154.24,153.46,154.1,58221.0,142.2746,142.9511,142.2282,142.8214,58221.0
2020-12-15 14:00:00,154.05,154.32,153.75,153.77,74186.0,142.775,143.0253,142.497,142.5155,74186.0
2020-12-15 14:30:00,153.77,154.14,153.68,153.74,71418.0,142.5155,142.8584,142.4321,142.4877,71418.0
2020-12-15 15:00:00,153.72,153.93,153.32,153.32,61552.0,142.4692,142.6638,142.0985,142.0985,61552.0
2020-12-15 15:30:00,153.3,154.43,153.11,154.4,238738.0,142.0799,143.1272,141.9038,143.0994,238738.0
2020-12-16 09:30:00,154.54,154.54,152.11,153.21,278590.0,143.2292,143.2292,140.977,141.9965,278590.0
2020-12-16 10:00:00,153.27,153.91,152.73,153.88,35109.0,142.0521,142.6453,141.5516,142.6175,35109.0
2020-12-16 10:30:00,153.93,154.61,153.75,154.2,43463.0,142.6638,143.294,142.497,142.9141,43463.0
2020-12-16 11:00:00,154.2,154.61,154.02,154.52,35694.0,142.9141,143.294,142.7472,143.2106,35694.0
2020-12-16 11:30:00,154.42,154.66,154.28,154.41,38532.0,143.118,143.3404,142.9882,143.1087,38532.0
2020-12-16 12:00:00,154.42,154.43,153.97,153.98,40045.0,143.118,143.1272,142.7009,142.7102,40045.0
2020-12-16 12:30:00,153.9,153.98,153.43,153.53,18265.0,142.636,142.7102,142.2004,142.2931,18265.0
2020-12-16 13:00:00,153.58,153.66,153.26,153.53,28757.0,142.3394,142.4136,142.0429,142.2931,28757.0
2020-12-16 13:30:00,153.56,153.74,153.35,153.66,16645.0,142.3209,142.4877,142.1263,142.4136,16645.0
2020-12-16 14:00:00,153.7,154.17,153.5,153.56,27313.0,142.4507,142.8863,142.2653,142.3209,27313.0
2020-12-16 14:30:00,153.55,154.49,153.55,154.41,28048.0,142.3116,143.1828,142.3116,143.1087,28048.0
2020-12-16 15:00:00,154.38,154.38,153.62,153.82,59344.0,143.0809,143.0809,142.3765,142.5619,59344.0
2020-12-16 15:30:00,153.82,154.46,153.79,154.17,167335.0,142.5619,143.155,142.5341,142.8863,167335.0
2020-12-17 09:30:00,153.7,154.18,152.7,153.09,53642.0,143.1749,143.6221,142.2434,142.6067,53642.0
2020-12-17 10:00:00,153.23,153.46,152.51,152.81,46565.0,142.7371,142.9514,142.0664,142.3459,46565.0
2020-12-17 10:30:00,152.75,153.37,152.68,152.97,51600.0,142.29,142.8675,142.2248,142.4949,51600.0
2020-12-17 11:00:00,152.97,153.51,152.93,153.19,34670.0,142.4949,142.9979,142.4577,142.6999,34670.0
2020-12-17 11:30:00,153.15,153.35,153.04,153.32,30004.0,142.6626,142.8489,142.5601,142.821,30004.0
2020-12-17 12:00:00,153.38,153.38,152.75,152.78,31563.0,142.8768,142.8768,142.29,142.3179,31563.0
2020-12-17 12:30:00,152.78,152.83,152.43,152.54,47802.0,142.3179,142.3645,141.9919,142.0944,47802.0
2020-12-17 13:00:00,152.62,153.22,152.58,153.17,61776.0,142.1689,142.7278,142.1316,142.6812,61776.0
2020-12-17 13:30:00,153.19,153.28,152.74,152.88,46918.0,142.6999,142.7837,142.2807,142.4111,46918.0
2020-12-17 14:00:00,152.89,153.53,152.77,153.49,38406.0,142.4204,143.0166,142.3086,142.9793,38406.0
2020-12-17 14:30:00,153.45,153.76,153.39,153.46,31989.0,142.942,143.2308,142.8862,142.9514,31989.0
2020-12-17 15:00:00,153.46,153.51,153.2,153.45,71440.0,142.9514,142.9979,142.7092,142.942,71440.0
2020-12-17 15:30:00,153.44,153.51,153.09,153.48,183940.0,142.9327,142.9979,142.6067,142.97,183940.0
2020-12-18 09:30:00,153.64,154.34,153.24,153.67,366002.0,143.119,143.7711,142.7464,143.147,366002.0
2020-12-18 10:00:00,153.62,153.62,152.79,153.01,105087.0,143.1004,143.1004,142.3272,142.5322,105087.0
2020-12-18 10:30:00,153.04,153.23,152.69,152.99,103127.0,142.5601,142.7371,142.2341,142.5135,103127.0
2020-12-18 11:00:00,152.99,153.06,152.32,152.77,80118.0,142.5135,142.5788,141.8894,142.3086,80118.0
2020-12-18 11:30:00,152.71,153.33,152.54,153.22,80219.0,142.2527,142.8303,142.0944,142.7278,80219.0
2020-12-18 12:00:00,153.25,153.49,153.08,153.28,29923.0,142.7557,142.9793,142.5974,142.7837,29923.0
2020-12-18 12:30:00,153.31,153.78,153.24,153.41,35362.0,142.8116,143.2495,142.7464,142.9048,35362.0
2020-12-18 13:00:00,153.35,153.4,152.55,152.82,115401.0,142.8489,142.8955,142.1037,142.3552,115401.0
2020-12-18 13:30:00,152.8,152.97,152.56,152.61,60495.0,142.3366,142.4949,142.113,142.1596,60495.0
2020-12-18 14:00:00,152.59,152.68,152.3,152.5,42119.0,142.1409,142.2248,141.8708,142.0571,42119.0
2020-12-18 14:30:00,152.49,152.61,152.03,152.11,45005.0,142.0478,142.1596,141.6193,141.6938,45005.0
2020-12-18 15:00:00,152.16,152.3,151.34,151.44,61643.0,141.7404,141.8708,140.9765,141.0697,61643.0
2020-12-18 15:30:00,151.44,152.81,151.2,152.36,250093.0,141.0697,142.3459,140.8461,141.9267,250093.0
2020-12-21 09:30:00,152.93,153.0,151.01,151.02,68166.0,142.4577,142.5229,140.6691,140.6785,68166.0
2020-12-21 10:00:00,150.97,151.06,149.5,149.69,98189.0,140.6319,140.7157,139.2625,139.4395,98189.0
2020-12-21 10:30:00,149.67,151.02,149.67,150.95,42060.0,139.4209,140.6785,139.4209,140.6132,42060.0
2020-12-21 11:00:00,150.93,151.35,150.78,151.2,28431.0,140.5946,140.9859,140.4549,140.8461,28431.0
2020-12-21 11:30:00,151.23,151.29,150.49,151.13,31180.0,140.8741,140.93,140.1847,140.7809,31180.0
2020-12-21 12:00:00,151.09,151.83,151.07,151.82,34486.0,140.7437,141.433,140.725,141.4237,34486.0
2020-12-21 12:30:00,151.82,151.97,151.4,151.77,64688.0,141.4237,141.5634,141.0324,141.3771,64688.0
2020-12-21 13:00:00,151.73,151.8,151.3,151.57,31762.0,141.3398,141.405,140.9393,141.1908,31762.0
2020-12-21 13:30:00,151.57,152.0,151.55,151.72,31866.0,141.1908,141.5913,141.1722,141.3305,31866.0
2020-12-21 14:00:00,151.72,152.17,151.46,152.03,27881.0,141.3305,141.7497,141.0883,141.6193,27881.0
2020-12-21 14:30:00,152.02,152.25,151.83,151.89,32164.0,141.61,141.8242,141.433,141.4889,32164.0
2020-12-21 15:00:00,151.91,151.98,151.65,151.92,38517.0,141.5075,141.5727,141.2653,141.5168,38517.0
2020-12-21 15:30:00,151.9,151.92,151.15,151.74,115485.0,141.4982,141.5168,140.7995,141.3491,115485.0
2020-12-22 09:30:00,149.16,150.78,149.16,150.75,100447.0,138.9458,140.4549,138.9458,140.4269,100447.0
2020-12-22 10:00:00,150.67,151.04,150.24,150.95,50689.0,140.3524,140.6971,139.9519,140.6132,50689.0
2020-12-22 10:30:00,150.82,150.83,149.74,149.93,58974.0,140.4921,140.5015,139.4861,139.6631,58974.0
2020-12-22 11:00:00,149.94,150.64,149.85,150.29,36711.0,139.6724,140.3245,139.5886,139.9984,36711.0
2020-12-22 11:30:00,150.33,150.76,150.2,150.76,27108.0,140.0357,140.4363,139.9146,140.4363,27108.0
2020-12-22 12:00:00,150.79,151.07,150.69,150.69,31851.0,140.4642,140.725,140.371,140.371,31851.0
2020-12-22 12:30:00,150.7,151.23,150.59,150.74,33303.0,140.3804,140.8741,140.2779,140.4176,33303.0
2020-12-22 13:00:00,150.79,151.01,150.62,151.01,26065.0,140.4642,140.6691,140.3058,140.6691,26065.0
2020-12-22 13:30:00,150.99,151.15,150.79,150.97,39973.0,140.6505,140.7995,140.4642,140.6319,39973.0
2020-12-22 14:00:00,151.04,151.04,150.7,150.77,27204.0,140.6971,140.6971,140.3804,140.4456,27204.0
2020-12-22 14:30:00,150.76,150.76,150.25,150.38,65728.0,140.4363,140.4363,139.9612,140.0823,65728.0
2020-12-22 15:00:00,150.45,150.61,149.95,150.16,44637.0,140.1475,140.2965,139.6817,139.8773,44637.0
2020-12-22 15:30:00,150.19,150.38,149.82,150.23,164174.0,139.9053,140.0823,139.5606,139.9425,164174.0
2020-12-23 09:30:00,151.18,151.92,150.59,151.77,44138.0,140.8275,141.5168,140.2779,141.3771,44138.0
2020-12-23 10:00:00,151.73,151.87,151.08,151.08,40458.0,141.3398,141.4702,140.7343,140.7343,40458.0
2020-12-23 10:30:00,151.11,151.18,150.45,150.45,22570.0,140.7623,140.8275,140.1475,140.1475,22570.0
2020-12-23 11:00:00,150.43,150.8,150.39,150.62,30251.0,140.1289,140.4735,140.0916,140.3058,30251.0
2020-12-23 11:30:00,150.64,150.77,150.53,150.72,23870.0,140.3245,140.4456,140.222,140.399,23870.0
2020-12-23 12:00:00,150.72,150.92,150.6,150.74,21851.0,140.399,140.5853,140.2872,140.4176,21851.0
2020-12-23 12:30:00,150.69,151.03,150.67,150.8,28606.0,140.371,140.6878,140.3524,140.4735,28606.0
2020-12-23 13:00:00,150.8,151.0,150.69,150.93,24270.0,140.4735,140.6598,140.371,140.5946,24270.0
2020-12-23 13:30:00,150.97,151.15,150.85,151.15,34767.0,140.6319,140.7995,140.5201,140.7995,34767.0
2020-12-23 14:00:00,151.11,151.23,150.98,151.02,25644.0,140.7623,140.8741,140.6412,140.6785,25644.0
2020-12-23 14:30:00,151.03,151.2,150.98,151.03,27236.0,140.6878,140.8461,140.6412,140.6878,27236.0
2020-12-23 15:00:00,151.03,151.45,151.0,151.43,28607.0,140.6878,141.079,140.6598,141.0604,28607.0
2020-12-23 15:30:00,151.44,151.82,151.06,151.06,157294.0,141.0697,141.4237,140.7157,140.7157,157294.0
2020-12-24 09:30:00,151.32,151.32,149.6,150.11,30210.0,140.9579,140.9579,139.3557,139.8308,30210.0
2020-12-24 10:00:00,150.09,150.52,149.84,150.34,23143.0,139.8121,140.2127,139.5793,140.045,23143.0
2020-12-24 10:30:00,150.31,150.97,150.29,150.95,20181.0,140.0171,140.6319,139.9984,140.6132,20181.0
2020-12-24 11:00:00,151.0,151.14,150.7,150.82,26035.0,140.6598,140.7902,140.3804,140.4921,26035.0
2020-12-24 11:30:00,150.82,150.94,150.45,150.55,25172.0,140.4921,140.6039,140.1475,140.2406,25172.0
2020-12-24 12:00:00,150.5,150.64,150.23,150.64,34756.0,140.1941,140.3245,139.9425,140.3245,34756.0
2020-12-24 12:30:00,150.61,151.29,150.54,151.01,68282.0,140.2965,140.93,140.2313,140.6691,68282.0
2020-12-28 09:30:00,151.59,152.21,150.77,151.86,37302.0,141.2094,141.787,140.4456,141.4609,37302.0
2020-12-28 10:00:00,151.9,153.03,151.87,152.76,20628.0,141.4982,142.5508,141.4702,142.2993,20628.0
2020-12-28 10:30:00,152.79,152.79,152.34,152.67,21424.0,142.3272,142.3272,141.9081,142.2155,21424.0
2020-12-28 11:00:00,152.64,152.78,152.16,152.27,22933.0,142.1875,142.3179,141.7404,141.8429,22933.0
2020-12-28 11:30:00,152.32,152.45,151.93,152.09,24921.0,141.8894,142.0105,141.5261,141.6752,24921.0
2020-12-28 12:00:00,152.2,152.34,152.08,152.09,14718.0,141.7776,141.9081,141.6659,141.6752,14718.0
2020-12-28 12:30:00,152.17,152.49,152.16,152.36,18845.0,141.7497,142.0478,141.7404,141.9267,18845.0
2020-12-28 13:00:00,152.34,152.49,152.17,152.26,11842.0,141.9081,142.0478,141.7497,141.8335,11842.0
2020-12-28 13:30:00,152.28,152.43,152.07,152.37,17031.0,141.8522,141.9919,141.6565,141.936,17031.0
2020-12-28 14:00:00,152.34,152.7,152.21,152.48,47607.0,141.9081,142.2434,141.787,142.0385,47607.0
2020-12-28 14:30:00,152.48,152.72,152.45,152.62,20707.0,142.0385,142.262,142.0105,142.1689,20707.0
2020-12-28 15:00:00,152.63,152.67,151.87,151.9,36229.0,142.1782,142.2155,141.4702,141.4982,36229.0
2020-12-28 15:30:00,151.89,152.0,151.56,151.88,92983.0,141.4889,141.5913,141.1815,141.4796,92983.0
2020-12-29 09:30:00,153.01,153.01,151.45,151.87,30645.0,142.5322,142.5322,141.079,141.4702,30645.0
2020-12-29 10:00:00,151.97,152.15,151.45,151.6,24847.0,141.5634,141.7311,141.079,141.2187,24847.0
2020-12-29 10:30:00,151.6,151.79,151.35,151.55,16897.0,141.2187,141.3957,140.9859,141.1722,16897.0
2020-12-29 11:00:00,151.44,151.67,151.16,151.58,18736.0,141.0697,141.2839,140.8089,141.2001,18736.0
2020-12-29 11:30:00,151.59,152.2,151.53,152.1,22564.0,141.2094,141.7776,141.1535,141.6845,22564.0
2020-12-29 12:00:00,152.13,152.22,151.84,151.97,13481.0,141.7124,141.7963,141.4423,141.5634,13481.0
2020-12-29 12:30:00,151.92,151.92,151.08,151.32,18249.0,141.5168,141.5168,140.7343,140.9579,18249.0
2020-12-29 13:00:00,151.31,151.42,151.19,151.36,11842.0,140.9486,141.0511,140.8368,140.9952,11842.0
2020-12-29 13:30:00,151.36,151.44,151.09,151.35,19556.0,140.9952,141.0697,140.7437,140.9859,19556.0
2020-12-29 14:00:00,151.34,151.39,150.93,151.1,14418.0,140.9765,141.0231,140.5946,140.753,14418.0
2020-12-29 14:30:00,151.12,151.21,150.67,150.8,32438.0,140.7716,140.8554,140.3524,140.4735,32438.0
2020-12-29 15:00:00,150.82,151.31,150.72,151.29,51256.0,140.4921,140.9486,140.399,140.93,51256.0
2020-12-29 15:30:00,151.24,151.46,150.83,150.89,81604.0,140.8834,141.0883,140.5015,140.5574,81604.0
2020-12-30 09:30:00,151.63,152.25,151.56,151.97,26736.0,141.2467,141.8242,141.1815,141.5634,26736.0
2020-12-30 10:00:00,152.04,152.51,152.01,152.51,14830.0,141.6286,142.0664,141.6007,142.0664,14830.0
2020-12-30 10:30:00,152.53,152.69,151.87,152.13,20930.0,142.085,142.2341,141.4702,141.7124,20930.0
2020-12-30 11:00:00,152.05,152.26,151.72,151.78,12514.0,141.6379,141.8335,141.3305,141.3864,12514.0
2020-12-30 11:30:00,151.74,151.79,151.31,151.57,13571.0,141.3491,141.3957,140.9486,141.1908,13571.0
2020-12-30 12:00:00,151.46,151.87,151.38,151.82,11960.0,141.0883,141.4702,141.0138,141.4237,11960.0
2020-12-30 12:30:00,151.7,151.94,151.62,151.92,22819.0,141.3119,141.5355,141.2374,141.5168,22819.0
2020-12-30 13:00:00,151.88,152.1,151.66,151.67,12535.0,141.4796,141.6845,141.2746,141.2839,12535.0
2020-12-30 13:30:00,151.63,151.93,151.63,151.72,18715.0,141.2467,141.5261,141.2467,141.3305,18715.0
2020-12-30 14:00:00,151.72,151.94,151.72,151.73,13693.0,141.3305,141.5355,141.3305,141.3398,13693.0
2020-12-30 14:30:00,151.67,151.93,151.6,151.78,11758.0,141.2839,141.5261,141.2187,141.3864,11758.0
2020-12-30 15:00:00,151.81,152.11,151.72,151.94,21419.0,141.4144,141.6938,141.3305,141.5355,21419.0
2020-12-30 15:30:00,151.98,152.4,151.83,151.93,116418.0,141.5727,141.964,141.433,141.5261,116418.0
2020-12-31 09:30:00,152.36,152.36,150.62,151.19,36990.0,141.9267,141.9267,140.3058,140.8368,36990.0
2020-12-31 10:00:00,151.04,151.6,151.04,151.45,29745.0,140.6971,141.2187,140.6971,141.079,29745.0
2020-12-31 10:30:00,151.46,151.87,151.46,151.78,29778.0,141.0883,141.4702,141.0883,141.3864,29778.0
2020-12-31 11:00:00,151.82,152.03,151.54,151.69,39622.0,141.4237,141.6193,141.1628,141.3026,39622.0
2020-12-31 11:30:00,151.65,151.71,151.28,151.71,101634.0,141.2653,141.3212,140.9206,141.3212,101634.0
2020-12-31 12:00:00,151.69,152.21,151.67,152.15,27776.0,141.3026,141.787,141.2839,141.7311,27776.0
2020-12-31 12:30:00,152.19,152.27,151.99,152.06,16170.0,141.7683,141.8429,141.582,141.6472,16170.0
2020-12-31 13:00:00,152.08,152.26,151.99,152.14,16197.0,141.6659,141.8335,141.582,141.7218,16197.0
2020-12-31 13:30:00,152.11,152.21,151.91,152.12,16732.0,141.6938,141.787,141.5075,141.7031,16732.0
2020-12-31 14:00:00,152.17,152.57,152.14,152.33,66355.0,141.7497,142.1223,141.7218,141.8987,66355.0
2020-12-31 14:30:00,152.4,152.86,152.39,152.8,27650.0,141.964,142.3925,141.9546,142.3366,27650.0
2020-12-31 15:00:00,152.81,153.5,152.71,153.49,62433.0,142.3459,142.9886,142.2527,142.9793,62433.0
2020-12-31 15:30:00,153.47,154.12,153.16,153.91,199614.0,142.9607,143.5662,142.6719,143.3705,199614.0
2021-01-04 09:30:00,152.44,153.51,150.23,150.7,146878.0,142.0012,142.9979,139.9425,140.3804,146878.0
2021-01-04 10:00:00,150.86,151.12,150.33,150.57,39718.0,140.5294,140.7716,140.0357,140.2593,39718.0
2021-01-04 10:30:00,150.51,150.59,148.94,149.49,41817.0,140.2034,140.2779,138.7409,139.2532,41817.0
2021-01-04 11:00:00,149.42,149.76,148.69,149.52,62289.0,139.188,139.5047,138.508,139.2812,62289.0
2021-01-04 11:30:00,149.5,149.55,148.55,148.72,44249.0,139.2625,139.3091,138.3776,138.536,44249.0
2021-01-04 12:00:00,148.72,149.08,148.57,148.98,48342.0,138.536,138.8713,138.3962,138.7781,48342.0
2021-01-04 12:30:00,148.97,149.03,148.41,148.84,27265.0,138.7688,138.8247,138.2472,138.6477,27265.0
2021-01-04 13:00:00,148.82,149.86,148.74,149.63,26786.0,138.6291,139.5979,138.5546,139.3836,26786.0
2021-01-04 13:30:00,149.61,150.22,149.39,150.18,51024.0,139.365,139.9332,139.1601,139.896,51024.0
2021-01-04 14:00:00,150.17,150.17,149.16,149.32,42111.0,139.8867,139.8867,138.9458,139.0949,42111.0
2021-01-04 14:30:00,149.33,149.43,148.88,149.32,27646.0,139.1042,139.1973,138.685,139.0949,27646.0
2021-01-04 15:00:00,149.34,149.4,148.77,149.25,33931.0,139.1135,139.1694,138.5825,139.0297,33931.0
2021-01-04 15:30:00,149.21,149.9,149.09,149.62,221799.0,138.9924,139.6351,138.8806,139.3743,221799.0
2021-01-05 09:30:00,149.99,151.2,149.75,150.02,63340.0,139.719,140.8461,139.4954,139.7469,63340.0
2021-01-05 10:00:00,150.0,150.42,149.34,149.74,28425.0,139.7283,140.1195,139.1135,139.4861,28425.0
2021-01-05 10:30:00,149.72,149.72,148.68,149.0,35470.0,139.4675,139.4675,138.4987,138.7968,35470.0
2021-01-05 11:00:00,148.99,149.19,148.39,148.71,54658.0,138.7875,138.9738,138.2285,138.5266,54658.0
2021-01-05 11:30:00,148.68,149.76,148.58,149.61,35413.0,138.4987,139.5047,138.4055,139.365,35413.0
2021-01-05 12:00:00,149.73,150.3,149.69,149.92,18437.0,139.4768,140.0078,139.4395,139.6538,18437.0
2021-01-05 12:30:00,149.92,150.08,149.85,149.99,25657.0,139.6538,139.8028,139.5886,139.719,25657.0
2021-01-05 13:00:00,149.96,150.11,149.75,149.75,12763.0,139.691,139.8308,139.4954,139.4954,12763.0
2021-01-05 13:30:00,149.74,149.76,149.43,149.57,16751.0,139.4861,139.5047,139.1973,139.3277,16751.0
2021-01-05 14:00:00,149.59,150.32,149.56,150.32,34015.0,139.3464,140.0264,139.3184,140.0264,34015.0
2021-01-05 14:30:00,150.42,150.42,149.91,149.99,15389.0,140.1195,140.1195,139.6445,139.719,15389.0
2021-01-05 15:00:00,149.96,150.42,149.96,150.2,32654.0,139.691,140.1195,139.691,139.9146,32654.0
2021-01-05 15:30:00,150.15,150.61,149.65,149.78,115749.0,139.868,140.2965,139.4023,139.5234,115749.0
2021-01-06 09:30:00,151.62,154.1,151.49,153.89,90186.0,141.2374,143.5475,141.1163,143.3519,90186.0
2021-01-06 10:00:00,153.91,154.05,153.01,153.42,73469.0,143.3705,143.501,142.5322,142.9141,73469.0
2021-01-06 10:30:00,153.34,155.36,153.34,155.09,64381.0,142.8396,144.7213,142.8396,144.4697,64381.0
2021-01-06 11:00:00,155.12,156.25,155.09,155.85,57002.0,144.4977,145.5503,144.4697,145.1777,57002.0
2021-01-06 11:30:00,155.89,156.18,155.3,155.83,34160.0,145.215,145.4851,144.6654,145.1591,34160.0
2021-01-06 12:00:00,155.8,156.36,155.5,156.33,34519.0,145.1311,145.6528,144.8517,145.6248,34519.0
2021-01-06 12:30:00,156.28,156.7,156.04,156.36,31923.0,145.5783,145.9695,145.3547,145.6528,31923.0
2021-01-06 13:00:00,156.41,156.76,156.28,156.66,28427.0,145.6994,146.0254,145.5783,145.9322,28427.0
2021-01-06 13:30:00,156.7,157.13,156.61,156.78,40392.0,145.9695,146.3701,145.8857,146.044,40392.0
2021-01-06 14:00:00,156.83,157.38,156.04,156.4,44525.0,146.0906,146.6029,145.3547,145.69,44525.0
2021-01-06 14:30:00,156.39,156.83,155.59,156.32,39230.0,145.6807,146.0906,144.9355,145.6155,39230.0
2021-01-06 15:00:00,156.32,156.91,155.7,156.65,105205.0,145.6155,146.1651,145.038,145.9229,105205.0
2021-01-06 15:30:00,156.62,157.36,156.39,157.07,286885.0,145.895,146.5843,145.6807,146.3142,286885.0
2021-01-07 09:30:00,157.95,157.99,155.41,155.89,104477.0,147.1339,147.1712,144.7678,145.215,104477.0
2021-01-07 10:00:00,155.9,157.46,155.85,157.04,97208.0,145.2243,146.6775,145.1777,146.2862,97208.0
2021-01-07 10:30:00,157.07,157.07,155.59,156.5,45990.0,146.3142,146.3142,144.9355,145.7832,45990.0
2021-01-07 11:00:00,156.59,156.89,156.14,156.16,48791.0,145.867,146.1465,145.4478,145.4665,48791.0
2021-01-07 11:30:00,156.31,156.32,155.64,156.21,31148.0,145.6062,145.6155,144.9821,145.5131,31148.0
2021-01-07 12:00:00,156.04,156.77,156.04,156.36,33354.0,145.3547,146.0347,145.3547,145.6528,33354.0
2021-01-07 12:30:00,156.42,156.56,156.03,156.3,23410.0,145.7087,145.8391,145.3454,145.5969,23410.0
2021-01-07 13:00:00,156.31,156.76,155.83,155.93,21502.0,145.6062,146.0254,145.1591,145.2522,21502.0
2021-01-07 13:30:00,155.98,156.44,155.95,156.44,44235.0,145.2988,145.7273,145.2709,145.7273,44235.0
2021-01-07 14:00:00,156.44,156.51,155.95,156.01,53217.0,145.7273,145.7925,145.2709,145.3267,53217.0
2021-01-07 14:30:00,156.04,156.41,155.95,156.41,53291.0,145.3547,145.6994,145.2709,145.6994,53291.0
2021-01-07 15:00:00,156.36,156.47,155.43,155.45,41974.0,145.6528,145.7552,144.7865,144.8051,41974.0
2021-01-07 15:30:00,155.52,155.98,155.21,155.85,172892.0,144.8703,145.2988,144.5815,145.1777,172892.0
2021-01-08 09:30:00,156.41,157.32,156.21,156.43,61932.0,145.6994,146.547,145.5131,145.718,61932.0
2021-01-08 10:00:00,156.42,156.76,155.24,155.28,27014.0,145.7087,146.0254,144.6095,144.6467,27014.0
2021-01-08 10:30:00,155.28,155.73,155.0,155.69,37112.0,144.6467,145.0659,144.3859,145.0287,37112.0
2021-01-08 11:00:00,155.75,155.91,155.13,155.34,25303.0,145.0846,145.2336,144.507,144.7026,25303.0
2021-01-08 11:30:00,155.31,155.38,154.98,155.12,27185.0,144.6747,144.7399,144.3673,144.4977,27185.0
2021-01-08 12:00:00,155.14,155.43,154.71,155.42,53854.0,144.5163,144.7865,144.1158,144.7771,53854.0
2021-01-08 12:30:00,155.44,155.49,154.53,154.56,45882.0,144.7958,144.8424,143.9481,143.976,45882.0
2021-01-08 13:00:00,154.55,154.69,153.9,154.0,31254.0,143.9667,144.0971,143.3612,143.4544,31254.0
2021-01-08 13:30:00,153.87,153.94,153.33,153.62,63267.0,143.3333,143.3985,142.8303,143.1004,63267.0
2021-01-08 14:00:00,153.69,154.93,153.66,154.92,31339.0,143.1656,144.3207,143.1377,144.3114,31339.0
2021-01-08 14:30:00,154.93,155.23,154.46,154.65,75305.0,144.3207,144.6002,143.8829,144.0599,75305.0
2021-01-08 15:00:00,154.69,155.2,154.6,154.75,59291.0,144.0971,144.5722,144.0133,144.153,59291.0
2021-01-08 15:30:00,154.75,155.5,154.75,155.4,177674.0,144.153,144.8517,144.153,144.7585,177674.0
2021-01-11 09:30:00,154.59,155.45,154.08,154.83,81635.0,144.004,144.8051,143.5289,144.2275,81635.0
2021-01-11 10:00:00,154.82,155.15,154.76,155.0,32602.0,144.2182,144.5256,144.1623,144.3859,32602.0
2021-01-11 10:30:00,154.99,155.05,154.58,154.68,31527.0,144.3766,144.4325,143.9947,144.0878,31527.0
2021-01-11 11:00:00,154.68,155.12,154.54,154.8,90148.0,144.0878,144.4977,143.9574,144.1996,90148.0
2021-01-11 11:30:00,154.79,154.79,154.24,154.59,30670.0,144.1903,144.1903,143.678,144.004,30670.0
2021-01-11 12:00:00,154.57,154.87,154.52,154.64,17782.0,143.9854,144.2648,143.9388,144.0506,17782.0
2021-01-11 12:30:00,154.64,154.81,154.4,154.74,45951.0,144.0506,144.2089,143.827,144.1437,45951.0
2021-01-11 13:00:00,154.76,154.99,154.48,154.51,36034.0,144.1623,144.3766,143.9015,143.9295,36034.0
2021-01-11 13:30:00,154.51,154.56,153.83,153.92,39245.0,143.9295,143.976,143.296,143.3799,39245.0
2021-01-11 14:00:00,153.96,154.03,153.62,153.81,41623.0,143.4171,143.4823,143.1004,143.2774,41623.0
2021-01-11 14:30:00,153.77,154.22,153.72,154.18,43361.0,143.2401,143.6593,143.1936,143.6221,43361.0
2021-01-11 15:00:00,154.22,154.33,153.83,153.91,46921.0,143.6593,143.7618,143.296,143.3705,46921.0
2021-01-11 15:30:00,153.93,154.17,153.66,154.08,187974.0,143.3892,143.6127,143.1377,143.5289,187974.0
2021-01-12 09:30:00,154.32,155.04,154.05,154.89,45252.0,143.7525,144.4232,143.501,144.2834,45252.0
2021-01-12 10:00:00,154.96,155.7,154.72,155.29,23798.0,144.3486,145.038,144.1251,144.6561,23798.0
2021-01-12 10:30:00,155.29,155.66,154.99,155.59,23953.0,144.6561,145.0007,144.3766,144.9355,23953.0
2021-01-12 11:00:00,155.58,156.16,155.46,155.56,30920.0,144.9262,145.4665,144.8144,144.9076,30920.0
2021-01-12 11:30:00,155.53,155.61,155.27,155.42,24596.0,144.8796,144.9541,144.6374,144.7771,24596.0
2021-01-12 12:00:00,155.47,155.61,155.13,155.61,36301.0,144.8237,144.9541,144.507,144.9541,36301.0
2021-01-12 12:30:00,155.57,155.92,155.4,155.66,18498.0,144.9169,145.2429,144.7585,145.0007,18498.0
2021-01-12 13:00:00,155.7,156.17,155.62,156.15,26581.0,145.038,145.4758,144.9635,145.4572,26581.0
2021-01-12 13:30:00,156.11,156.59,156.08,156.42,28422.0,145.4199,145.867,145.392,145.7087,28422.0
2021-01-12 14:00:00,156.46,156.52,156.27,156.39,27901.0,145.7459,145.8018,145.5689,145.6807,27901.0
2021-01-12 14:30:00,156.39,156.5,155.95,156.11,32136.0,145.6807,145.7832,145.2709,145.4199,32136.0
2021-01-12 15:00:00,156.17,156.55,156.03,156.16,66877.0,145.4758,145.8298,145.3454,145.4665,66877.0
2021-01-12 15:30:00,156.19,156.73,156.09,156.61,201328.0,145.4944,145.9974,145.4013,145.8857,201328.0
2021-01-13 09:30:00,155.67,156.62,155.38,155.96,45615.0,145.01,145.895,144.7399,145.2802,45615.0
2021-01-13 10:00:00,155.86,156.47,155.57,156.41,27743.0,145.187,145.7552,144.9169,145.6994,27743.0
2021-01-13 10:30:00,156.31,156.57,155.96,156.39,26491.0,145.6062,145.8484,145.2802,145.6807,26491.0
2021-01-13 11:00:00,156.37,156.53,156.03,156.27,21328.0,145.6621,145.8111,145.3454,145.5689,21328.0
2021-01-13 11:30:00,156.23,156.58,156.13,156.31,23503.0,145.5317,145.8577,145.4385,145.6062,23503.0
2021-01-13 12:00:00,156.3,156.72,156.19,156.69,22750.0,145.5969,145.9881,145.4944,145.9602,22750.0
2021-01-13 12:30:00,156.73,157.77,156.73,157.43,43654.0,145.9974,146.9662,145.9974,146.6495,43654.0
2021-01-13 13:00:00,157.43,157.52,157.1,157.4,28958.0,146.6495,146.7333,146.3421,146.6216,28958.0
2021-01-13 13:30:00,157.43,157.75,157.35,157.71,31648.0,146.6495,146.9476,146.575,146.9103,31648.0
2021-01-13 14:00:00,157.72,157.98,157.49,157.81,50633.0,146.9196,147.1618,146.7054,147.0035,50633.0
2021-01-13 14:30:00,157.76,157.83,157.38,157.4,52904.0,146.9569,147.0221,146.6029,146.6216,52904.0
2021-01-13 15:00:00,157.41,157.52,157.0,157.05,67128.0,146.6309,146.7333,146.249,146.2955,67128.0
2021-01-13 15:30:00,157.02,157.6,156.72,157.13,192928.0,146.2676,146.8079,145.9881,146.3701,192928.0
2021-01-14 09:30:00,157.43,157.43,156.14,156.57,36500.0,146.6495,146.6495,145.4478,145.8484,36500.0
2021-01-14 10:00:00,156.56,157.2,156.33,157.16,40504.0,145.8391,146.4353,145.6248,146.398,40504.0
2021-01-14 10:30:00,157.1,157.63,156.76,157.01,35907.0,146.3421,146.8358,146.0254,146.2583,35907.0
2021-01-14 11:00:00,157.04,157.36,156.83,157.1,20845.0,146.2862,146.5843,146.0906,146.3421,20845.0
2021-01-14 11:30:00,157.14,157.2,156.78,156.86,16256.0,146.3794,146.4353,146.044,146.1185,16256.0
2021-01-14 12:00:00,156.78,156.94,156.41,156.44,14189.0,146.044,146.1931,145.6994,145.7273,14189.0
2021-01-14 12:30:00,156.44,156.53,156.21,156.35,12820.0,145.7273,145.8111,145.5131,145.6435,12820.0
2021-01-14 13:00:00,156.36,156.54,156.18,156.42,16604.0,145.6528,145.8205,145.4851,145.7087,16604.0
2021-01-14 13:30:00,156.45,156.68,156.23,156.61,51843.0,145.7366,145.9509,145.5317,145.8857,51843.0
2021-01-14 14:00:00,156.7,156.7,156.1,156.24,31578.0,145.9695,145.9695,145.4106,145.541,31578.0
2021-01-14 14:30:00,156.28,156.38,155.98,156.04,32142.0,145.5783,145.6714,145.2988,145.3547,32142.0
2021-01-14 15:00:00,156.04,156.29,155.72,155.99,37668.0,145.3547,145.5876,145.0566,145.3081,37668.0
2021-01-14 15:30:00,156.02,156.26,155.64,155.82,119769.0,145.3361,145.5596,144.9821,145.1498,119769.0
2021-01-15 09:30:00,154.79,155.82,154.34,154.56,199698.0,144.1903,145.1498,143.7711,143.976,199698.0
2021-01-15 10:00:00,154.63,154.74,152.81,153.04,59932.0,144.0412,144.1437,142.3459,142.5601,59932.0
2021-01-15 10:30:00,153.09,154.09,153.09,154.05,54595.0,142.6067,143.5382,142.6067,143.501,54595.0
2021-01-15 11:00:00,154.06,154.06,153.59,154.02,38262.0,143.5103,143.5103,143.0725,143.473,38262.0
2021-01-15 11:30:00,154.02,154.82,153.94,154.68,38756.0,143.473,144.2182,143.3985,144.0878,38756.0
2021-01-15 12:00:00,154.7,154.71,154.28,154.28,38660.0,144.1065,144.1158,143.7152,143.7152,38660.0
2021-01-15 12:30:00,154.29,154.94,154.11,154.88,34636.0,143.7245,144.33,143.5569,144.2741,34636.0
2021-01-15 13:00:00,154.93,155.54,154.76,155.17,45567.0,144.3207,144.8889,144.1623,144.5443,45567.0
2021-01-15 13:30:00,155.2,155.41,154.94,155.15,36267.0,144.5722,144.7678,144.33,144.5256,36267.0
2021-01-15 14:00:00,155.19,155.78,155.16,155.78,34134.0,144.5629,145.1125,144.535,145.1125,34134.0
2021-01-15 14:30:00,155.72,156.05,155.34,155.47,54086.0,145.0566,145.364,144.7026,144.8237,54086.0
2021-01-15 15:00:00,155.52,155.89,155.38,155.53,48122.0,144.8703,145.215,144.7399,144.8796,48122.0
2021-01-15 15:30:00,155.57,155.63,154.71,155.19,221808.0,144.9169,144.9728,144.1158,144.5629,221808.0
2021-01-19 09:30:00,155.03,156.15,155.0,155.7,86393.0,144.4139,145.4572,144.3859,145.038,86393.0
2021-01-19 10:00:00,155.62,155.88,155.08,155.7,42953.0,144.9635,145.2056,144.4604,145.038,42953.0
2021-01-19 10:30:00,155.68,156.01,155.48,155.76,67543.0,145.0193,145.3267,144.833,145.0939,67543.0
2021-01-19 11:00:00,155.71,156.07,155.5,155.6,43515.0,145.0473,145.3826,144.8517,144.9448,43515.0
2021-01-19 11:30:00,155.75,155.83,155.11,155.19,50223.0,145.0846,145.1591,144.4884,144.5629,50223.0
2021-01-19 12:00:00,155.24,155.8,155.24,155.43,35930.0,144.6095,145.1311,144.6095,144.7865,35930.0
2021-01-19 12:30:00,155.45,155.65,155.25,155.61,40915.0,144.8051,144.9914,144.6188,144.9541,40915.0
2021-01-19 13:00:00,155.63,155.72,155.39,155.48,34655.0,144.9728,145.0566,144.7492,144.833,34655.0
2021-01-19 13:30:00,155.55,155.75,155.28,155.66,44561.0,144.8982,145.0846,144.6467,145.0007,44561.0
2021-01-19 14:00:00,155.68,155.93,155.39,155.78,43579.0,145.0193,145.2522,144.7492,145.1125,43579.0
2021-01-19 14:30:00,155.78,155.81,155.35,155.51,38423.0,145.1125,145.1404,144.7119,144.861,38423.0
2021-01-19 15:00:00,155.51,155.77,155.41,155.54,74700.0,144.861,145.1032,144.7678,144.8889,74700.0
2021-01-19 15:30:00,155.53,155.87,155.21,155.36,233941.0,144.8796,145.1963,144.5815,144.7213,233941.0
2021-01-20 09:30:00,155.14,155.14,154.12,154.62,97403.0,144.5163,144.5163,143.5662,144.0319,97403.0
2021-01-20 10:00:00,154.71,155.76,154.52,155.32,72812.0,144.1158,145.0939,143.9388,144.684,72812.0
2021-01-20 10:30:00,155.31,155.85,155.16,155.34,58018.0,144.6747,145.1777,144.535,144.7026,58018.0
2021-01-20 11:00:00,155.31,155.38,154.84,155.09,30106.0,144.6747,144.7399,144.2369,144.4697,30106.0
2021-01-20 11:30:00,155.17,155.53,155.07,155.41,38896.0,144.5443,144.8796,144.4511,144.7678,38896.0
2021-01-20 12:00:00,155.45,155.85,155.37,155.77,41895.0,144.8051,145.1777,144.7306,145.1032,41895.0
2021-01-20 12:30:00,155.81,156.0,155.65,155.73,40491.0,145.1404,145.3174,144.9914,145.0659,40491.0
2021-01-20 13:00:00,155.76,156.08,155.76,155.98,32563.0,145.0939,145.392,145.0939,145.2988,32563.0
2021-01-20 13:30:00,156.06,156.22,155.79,155.82,24224.0,145.3733,145.5224,145.1218,145.1498,24224.0
2021-01-20 14:00:00,155.81,155.95,155.68,155.78,20266.0,145.1404,145.2709,145.0193,145.1125,20266.0
2021-01-20 14:30:00,155.75,155.96,155.71,155.75,25413.0,145.0846,145.2802,145.0473,145.0846,25413.0
2021-01-20 15:00:00,155.74,156.13,155.65,156.06,49551.0,145.0752,145.4385,144.9914,145.3733,49551.0
2021-01-20 15:30:00,156.09,156.35,155.76,155.76,241550.0,145.4013,145.6435,145.0939,145.0939,241550.0
2021-01-21 09:30:00,156.22,158.09,155.62,157.91,188521.0,145.5224,147.2643,144.9635,147.0966,188521.0
2021-01-21 10:00:00,157.97,158.18,157.21,158.05,110198.0,147.1525,147.3481,146.4446,147.2271,110198.0
2021-01-21 10:30:00,158.06,158.75,157.84,158.49,160852.0,147.2364,147.8791,147.0314,147.6369,160852.0
2021-01-21 11:00:00,158.45,158.45,157.8,158.11,93228.0,147.5997,147.5997,146.9942,147.2829,93228.0
2021-01-21 11:30:00,158.04,158.14,157.62,157.81,88620.0,147.2177,147.3109,146.8265,147.0035,88620.0
2021-01-21 12:00:00,157.74,158.06,157.45,157.78,79058.0,146.9383,147.2364,146.6681,146.9755,79058.0
2021-01-21 12:30:00,157.7,157.83,157.46,157.74,44056.0,146.901,147.0221,146.6775,146.9383,44056.0
2021-01-21 13:00:00,157.77,158.0,157.58,157.7,48047.0,146.9662,147.1805,146.7892,146.901,48047.0
2021-01-21 13:30:00,157.7,157.98,157.65,157.8,60375.0,146.901,147.1618,146.8544,146.9942,60375.0
2021-01-21 14:00:00,157.82,158.07,157.75,157.89,87923.0,147.0128,147.2457,146.9476,147.078,87923.0
2021-01-21 14:30:00,157.88,158.1,157.73,157.99,43919.0,147.0687,147.2736,146.929,147.1712,43919.0
2021-01-21 15:00:00,158.0,158.12,157.79,157.79,59063.0,147.1805,147.2923,146.9849,146.9849,59063.0
2021-01-21 15:30:00,157.77,157.96,157.15,157.19,212782.0,146.9662,147.1432,146.3887,146.4259,212782.0
2021-01-22 09:30:00,155.53,156.23,154.47,154.69,82927.0,144.8796,145.5317,143.8922,144.0971,82927.0
2021-01-22 10:00:00,154.72,155.11,154.0,154.0,37096.0,144.1251,144.4884,143.4544,143.4544,37096.0
2021-01-22 10:30:00,154.0,154.03,153.23,153.59,40540.0,143.4544,143.4823,142.7371,143.0725,40540.0
2021-01-22 11:00:00,153.54,153.84,153.4,153.77,31144.0,143.0259,143.3053,142.8955,143.2401,31144.0
2021-01-22 11:30:00,153.66,154.41,153.55,154.17,36270.0,143.1377,143.8363,143.0352,143.6127,36270.0
2021-01-22 12:00:00,154.22,154.28,153.88,153.9,27704.0,143.6593,143.7152,143.3426,143.3612,27704.0
2021-01-22 12:30:00,153.9,154.18,153.79,154.09,37020.0,143.3612,143.6221,143.2588,143.5382,37020.0
2021-01-22 13:00:00,154.03,154.06,153.75,153.77,22155.0,143.4823,143.5103,143.2215,143.2401,22155.0
2021-01-22 13:30:00,153.77,154.03,153.71,153.75,26653.0,143.2401,143.4823,143.1842,143.2215,26653.0
2021-01-22 14:00:00,153.75,153.78,152.98,153.4,57005.0,143.2215,143.2495,142.5042,142.8955,57005.0
2021-01-22 14:30:00,153.41,153.58,152.96,153.16,77792.0,142.9048,143.0631,142.4856,142.6719,77792.0
2021-01-22 15:00:00,153.1,153.24,152.82,153.06,83949.0,142.616,142.7464,142.3552,142.5788,83949.0
2021-01-22 15:30:00,153.08,153.29,152.43,152.47,228531.0,142.5974,142.793,141.9919,142.0292,228531.0
2021-01-25 09:30:00,151.34,151.6,150.32,150.43,124453.0,140.9765,141.2187,140.0264,140.1289,124453.0
2021-01-25 10:00:00,150.54,152.23,150.47,152.23,49175.0,140.2313,141.8056,140.1661,141.8056,49175.0
2021-01-25 10:30:00,152.23,152.42,151.21,151.21,48415.0,141.8056,141.9826,140.8554,140.8554,48415.0
2021-01-25 11:00:00,151.22,151.41,150.35,150.51,55584.0,140.8648,141.0417,140.0543,140.2034,55584.0
2021-01-25 11:30:00,150.44,151.53,150.41,151.44,38322.0,140.1382,141.1535,140.1102,141.0697,38322.0
2021-01-25 12:00:00,151.51,152.03,151.16,151.83,31616.0,141.1349,141.6193,140.8089,141.433,31616.0
2021-01-25 12:30:00,151.79,152.56,151.76,152.36,36243.0,141.3957,142.113,141.3678,141.9267,36243.0
2021-01-25 13:00:00,152.36,152.57,152.0,152.56,17671.0,141.9267,142.1223,141.5913,142.113,17671.0
2021-01-25 13:30:00,152.58,152.91,152.55,152.82,35355.0,142.1316,142.439,142.1037,142.3552,35355.0
2021-01-25 14:00:00,152.86,153.03,152.64,153.0,42681.0,142.3925,142.5508,142.1875,142.5229,42681.0
2021-01-25 14:30:00,153.0,153.01,152.44,152.47,57391.0,142.5229,142.5322,142.0012,142.0292,57391.0
2021-01-25 15:00:00,152.46,152.77,152.39,152.68,50899.0,142.0198,142.3086,141.9546,142.2248,50899.0
2021-01-25 15:30:00,152.71,152.84,152.51,152.67,131857.0,142.2527,142.3738,142.0664,142.2155,131857.0
2021-01-26 09:30:00,153.13,153.22,152.17,152.42,58210.0,142.644,142.7278,141.7497,141.9826,58210.0
2021-01-26 10:00:00,152.51,153.14,152.4,153.08,37272.0,142.0664,142.6533,141.964,142.5974,37272.0
2021-01-26 10:30:00,153.08,153.19,152.34,152.34,43667.0,142.5974,142.6999,141.9081,141.9081,43667.0
2021-01-26 11:00:00,152.38,152.48,151.91,152.25,35429.0,141.9453,142.0385,141.5075,141.8242,35429.0
2021-01-26 11:30:00,152.23,152.23,151.47,151.75,19019.0,141.8056,141.8056,141.0976,141.3585,19019.0
2021-01-26 12:00:00,151.65,151.73,151.09,151.6,18563.0,141.2653,141.3398,140.7437,141.2187,18563.0
2021-01-26 12:30:00,151.59,151.9,151.57,151.83,19716.0,141.2094,141.4982,141.1908,141.433,19716.0
2021-01-26 13:00:00,151.86,152.15,151.85,151.91,19527.0,141.4609,141.7311,141.4516,141.5075,19527.0
2021-01-26 13:30:00,152.01,152.21,151.9,152.02,25850.0,141.6007,141.787,141.4982,141.61,25850.0
2021-01-26 14:00:00,151.99,152.03,151.22,151.29,36069.0,141.582,141.6193,140.8648,140.93,36069.0
2021-01-26 14:30:00,151.18,151.27,150.93,151.12,41498.0,140.8275,140.9113,140.5946,140.7716,41498.0
2021-01-26 15:00:00,151.16,151.38,151.05,151.2,36230.0,140.8089,141.0138,140.7064,140.8461,36230.0
2021-01-26 15:30:00,151.22,151.28,149.93,150.16,183456.0,140.8648,140.9206,139.6631,139.8773,183456.0
2021-01-27 09:30:00,148.01,149.87,147.76,148.31,110110.0,137.8746,139.6072,137.6417,138.154,110110.0
2021-01-27 10:00:00,148.37,149.35,148.29,148.92,44089.0,138.2099,139.1228,138.1354,138.7223,44089.0
2021-01-27 10:30:00,148.91,149.1,147.84,148.15,47970.0,138.7129,138.8899,137.7162,138.005,47970.0
2021-01-27 11:00:00,148.16,148.22,147.14,147.38,36124.0,138.0143,138.0702,137.0641,137.2877,36124.0
2021-01-27 11:30:00,147.35,147.85,146.02,146.07,75557.0,137.2598,137.7255,136.0208,136.0674,75557.0
2021-01-27 12:00:00,146.02,147.05,145.83,146.2,48207.0,136.0208,136.9803,135.8439,136.1885,48207.0
2021-01-27 12:30:00,146.22,146.94,145.86,146.85,40317.0,136.2071,136.8778,135.8718,136.794,40317.0
2021-01-27 13:00:00,146.84,147.22,146.69,147.09,54658.0,136.7847,137.1387,136.645,137.0176,54658.0
2021-01-27 13:30:00,147.04,147.2,146.49,146.49,35077.0,136.971,137.12,136.4587,136.4587,35077.0
2021-01-27 14:00:00,146.52,146.68,145.3,145.53,51067.0,136.4866,136.6356,135.3501,135.5644,51067.0
2021-01-27 14:30:00,145.61,145.88,144.66,144.72,77282.0,135.6389,135.8904,134.754,134.8099,77282.0
2021-01-27 15:00:00,144.76,145.58,144.52,144.92,60145.0,134.8471,135.611,134.6236,134.9962,60145.0
2021-01-27 15:30:00,144.87,145.62,144.36,145.14,199765.0,134.9496,135.6482,134.4745,135.2011,199765.0
2021-01-28 09:30:00,146.47,147.93,146.21,146.79,48472.0,136.44,137.8,136.1978,136.7381,48472.0
2021-01-28 10:00:00,146.75,148.07,146.74,147.5,62505.0,136.7009,137.9305,136.6915,137.3995,62505.0
2021-01-28 10:30:00,147.46,148.34,147.22,148.03,51459.0,137.3622,138.182,137.1387,137.8932,51459.0
2021-01-28 11:00:00,148.0,149.15,148.0,148.34,46756.0,137.8653,138.9365,137.8653,138.182,46756.0
2021-01-28 11:30:00,148.35,148.63,147.7,147.77,53245.0,138.1913,138.4521,137.5858,137.651,53245.0
2021-01-28 12:00:00,147.82,148.28,147.76,147.95,57089.0,137.6976,138.1261,137.6417,137.8187,57089.0
2021-01-28 12:30:00,147.98,148.5,147.94,148.25,30391.0,137.8466,138.331,137.8094,138.0981,30391.0
2021-01-28 13:00:00,148.31,148.55,147.87,147.88,32199.0,138.154,138.3776,137.7442,137.7535,32199.0
2021-01-28 13:30:00,147.89,147.96,147.45,147.63,59256.0,137.7628,137.828,137.3529,137.5206,59256.0
2021-01-28 14:00:00,147.61,147.98,147.41,147.6,35096.0,137.502,137.8466,137.3157,137.4926,35096.0
2021-01-28 14:30:00,147.6,147.67,147.08,147.41,35214.0,137.4926,137.5579,137.0083,137.3157,35214.0
2021-01-28 15:00:00,147.37,147.73,147.27,147.39,59917.0,137.2784,137.6137,137.1852,137.297,59917.0
2021-01-28 15:30:00,147.37,147.49,146.94,147.13,186024.0,137.2784,137.3902,136.8778,137.0548,186024.0
2021-01-29 09:30:00,146.01,146.67,144.08,145.22,109959.0,136.0115,136.6263,134.2137,135.2756,109959.0
2021-01-29 10:00:00,145.22,146.04,145.02,145.1,43887.0,135.2756,136.0395,135.0893,135.1638,43887.0
2021-01-29 10:30:00,145.11,145.35,144.54,145.02,61774.0,135.1732,135.3967,134.6422,135.0893,61774.0
2021-01-29 11:00:00,145.0,145.35,144.27,144.43,58499.0,135.0707,135.3967,134.3907,134.5397,58499.0
2021-01-29 11:30:00,144.44,144.7,144.05,144.43,43635.0,134.549,134.7912,134.1857,134.5397,43635.0
2021-01-29 12:00:00,144.42,144.9,144.15,144.47,53797.0,134.5304,134.9775,134.2789,134.577,53797.0
2021-01-29 12:30:00,144.53,145.05,144.31,144.52,43834.0,134.6329,135.1173,134.4279,134.6236,43834.0
2021-01-29 13:00:00,144.31,144.9,144.0,144.81,36851.0,134.4279,134.9775,134.1392,134.8937,36851.0
2021-01-29 13:30:00,144.77,144.87,144.4,144.58,38520.0,134.8564,134.9496,134.5118,134.6794,38520.0
2021-01-29 14:00:00,144.52,145.74,144.5,145.53,43154.0,134.6236,135.76,134.6049,135.5644,43154.0
2021-01-29 14:30:00,145.43,145.86,145.09,145.59,40285.0,135.4712,135.8718,135.1545,135.6203,40285.0
2021-01-29 15:00:00,145.61,146.2,145.6,146.11,61267.0,135.6389,136.1885,135.6296,136.1047,61267.0
2021-01-29 15:30:00,146.1,146.66,145.35,145.5,223353.0,136.0954,136.617,135.3967,135.5364,223353.0
2021-02-01 09:30:00,147.01,148.05,146.18,147.1,174687.0,136.943,137.9118,136.1699,137.0269,174687.0
2021-02-01 10:00:00,147.11,147.92,146.58,147.36,74221.0,137.0362,137.7907,136.5425,137.2691,74221.0
2021-02-01 10:30:00,147.32,148.11,147.32,147.7,154157.0,137.2318,137.9677,137.2318,137.5858,154157.0
2021-02-01 11:00:00,147.7,148.05,147.64,147.85,69745.0,137.5858,137.9118,137.5299,137.7255,69745.0
2021-02-01 11:30:00,147.82,148.2,147.72,147.75,45819.0,137.6976,138.0516,137.6044,137.6324,45819.0
2021-02-01 12:00:00,147.76,147.99,147.56,147.75,53120.0,137.6417,137.8559,137.4554,137.6324,53120.0
2021-02-01 12:30:00,147.75,147.99,147.73,147.98,52386.0,137.6324,137.8559,137.6137,137.8466,52386.0
2021-02-01 13:00:00,147.99,148.01,147.73,147.81,31594.0,137.8559,137.8746,137.6137,137.6883,31594.0
2021-02-01 13:30:00,147.81,147.82,146.97,147.15,75354.0,137.6883,137.6976,136.9058,137.0735,75354.0
2021-02-01 14:00:00,147.11,147.48,146.83,147.39,27824.0,137.0362,137.3809,136.7754,137.297,27824.0
2021-02-01 14:30:00,147.45,148.28,147.45,147.93,80973.0,137.3529,138.1261,137.3529,137.8,80973.0
2021-02-01 15:00:00,147.93,148.37,147.86,148.06,64047.0,137.8,138.2099,137.7348,137.9211,64047.0
2021-02-01 15:30:00,148.07,148.22,147.77,148.03,140825.0,137.9305,138.0702,137.651,137.8932,140825.0
2021-02-02 09:30:00,149.67,149.92,148.27,149.76,70902.0,139.4209,139.6538,138.1168,139.5047,70902.0
2021-02-02 10:00:00,149.79,151.23,149.66,150.57,102308.0,139.5327,140.8741,139.4116,140.2593,102308.0
2021-02-02 10:30:00,150.57,151.16,150.5,151.02,66770.0,140.2593,140.8089,140.1941,140.6785,66770.0
2021-02-02 11:00:00,151.1,151.84,151.1,151.57,43992.0,140.753,141.4423,140.753,141.1908,43992.0
2021-02-02 11:30:00,151.62,151.86,151.51,151.74,40142.0,141.2374,141.4609,141.1349,141.3491,40142.0
2021-02-02 12:00:00,151.78,151.96,151.2,151.36,76114.0,141.3864,141.5541,140.8461,140.9952,76114.0
2021-02-02 12:30:00,151.35,151.79,151.3,151.72,39316.0,140.9859,141.3957,140.9393,141.3305,39316.0
2021-02-02 13:00:00,151.76,151.77,151.25,151.52,61724.0,141.3678,141.3771,140.8927,141.1442,61724.0
2021-02-02 13:30:00,151.53,151.57,151.09,151.46,57339.0,141.1535,141.1908,140.7437,141.0883,57339.0
2021-02-02 14:00:00,151.43,151.68,151.18,151.22,33292.0,141.0604,141.2933,140.8275,140.8648,33292.0
2021-02-02 14:30:00,151.26,151.52,151.03,151.41,43216.0,140.902,141.1442,140.6878,141.0417,43216.0
2021-02-02 15:00:00,151.41,151.47,151.08,151.22,86380.0,141.0417,141.0976,140.7343,140.8648,86380.0
2021-02-02 15:30:00,151.23,151.31,150.62,150.83,165571.0,140.8741,140.9486,140.3058,140.5015,165571.0
2021-02-03 09:30:00,152.0,155.95,151.05,153.22,185257.0,141.5913,145.2709,140.7064,142.7278,185257.0
2021-02-03 10:00:00,153.19,154.48,153.0,153.26,126048.0,142.6999,143.9015,142.5229,142.7651,126048.0
2021-02-03 10:30:00,153.24,153.64,152.96,153.28,101610.0,142.7464,143.119,142.4856,142.7837,101610.0
2021-02-03 11:00:00,153.29,153.98,153.04,153.92,74422.0,142.793,143.4358,142.5601,143.3799,74422.0
2021-02-03 11:30:00,153.94,154.0,153.45,153.92,58327.0,143.3985,143.4544,142.942,143.3799,58327.0
2021-02-03 12:00:00,153.85,153.98,153.59,153.65,50752.0,143.3147,143.4358,143.0725,143.1284,50752.0
2021-02-03 12:30:00,153.68,153.88,153.34,153.38,102785.0,143.1563,143.3426,142.8396,142.8768,102785.0
2021-02-03 13:00:00,153.41,153.45,153.08,153.25,48646.0,142.9048,142.942,142.5974,142.7557,48646.0
2021-02-03 13:30:00,153.27,153.6,153.21,153.38,89045.0,142.7744,143.0818,142.7185,142.8768,89045.0
2021-02-03 14:00:00,153.35,153.69,153.32,153.35,46988.0,142.8489,143.1656,142.821,142.8489,46988.0
2021-02-03 14:30:00,153.36,154.09,153.33,154.01,139394.0,142.8582,143.5382,142.8303,143.4637,139394.0
2021-02-03 15:00:00,153.99,154.51,153.85,154.29,110030.0,143.4451,143.9295,143.3147,143.7245,110030.0
2021-02-03 15:30:00,154.28,155.68,154.14,155.32,572477.0,143.7152,145.0193,143.5848,144.684,572477.0
2021-02-04 09:30:00,157.17,159.17,156.56,159.15,193799.0,146.4073,148.2704,145.8391,148.2517,193799.0
2021-02-04 10:00:00,159.14,161.16,159.02,160.51,227268.0,148.2424,150.1241,148.1306,149.5186,227268.0
2021-02-04 10:30:00,160.61,161.62,160.43,161.0,137403.0,149.6117,150.5526,149.4441,149.975,137403.0
2021-02-04 11:00:00,160.95,161.72,160.85,160.88,121942.0,149.9285,150.6457,149.8353,149.8633,121942.0
2021-02-04 11:30:00,160.95,161.13,160.42,160.59,197429.0,149.9285,150.0961,149.4348,149.5931,197429.0
2021-02-04 12:00:00,160.59,162.01,160.4,161.69,134832.0,149.5931,150.9159,149.4161,150.6178,134832.0
2021-02-04 12:30:00,161.66,161.71,160.6,160.93,171356.0,150.5898,150.6364,149.6024,149.9098,171356.0
2021-02-04 13:00:00,160.96,161.87,160.8,161.68,135430.0,149.9378,150.7855,149.7887,150.6085,135430.0
2021-02-04 13:30:00,161.7,161.73,161.35,161.59,111659.0,150.6271,150.6551,150.3011,150.5246,111659.0
2021-02-04 14:00:00,161.64,162.06,161.64,161.97,89251.0,150.5712,150.9625,150.5712,150.8786,89251.0
2021-02-04 14:30:00,161.95,162.5,161.85,162.45,86107.0,150.86,151.3723,150.7668,151.3257,86107.0
2021-02-04 15:00:00,162.44,162.52,161.47,161.57,108553.0,151.3164,151.391,150.4129,150.506,108553.0
2021-02-04 15:30:00,161.58,162.9,161.4,162.72,429180.0,150.5153,151.7449,150.3476,151.5773,429180.0
2021-02-05 09:30:00,163.53,165.14,162.94,164.46,216714.0,152.3318,153.8315,151.7822,153.1981,216714.0
2021-02-05 10:00:00,164.5,164.84,163.99,164.26,148955.0,153.2354,153.5521,152.7603,153.0118,148955.0
2021-02-05 10:30:00,164.3,164.76,164.06,164.68,84208.0,153.0491,153.4776,152.8255,153.403,84208.0
2021-02-05 11:00:00,164.65,164.73,164.11,164.32,86120.0,153.3751,153.4496,152.8721,153.0677,86120.0
2021-02-05 11:30:00,164.32,164.32,163.81,163.84,87451.0,153.0677,153.0677,152.5926,152.6206,87451.0
2021-02-05 12:00:00,163.87,164.14,163.7,163.91,59432.0,152.6485,152.9,152.4902,152.6858,59432.0
2021-02-05 12:30:00,163.91,163.95,163.11,163.24,38981.0,152.6858,152.723,151.9406,152.0616,38981.0
2021-02-05 13:00:00,163.21,163.29,162.48,162.88,40052.0,152.0337,152.1082,151.3537,151.7263,40052.0
2021-02-05 13:30:00,162.85,162.93,162.46,162.8,64333.0,151.6984,151.7729,151.3351,151.6518,64333.0
2021-02-05 14:00:00,162.81,163.23,162.37,163.09,80178.0,151.6611,152.0523,151.2512,151.9219,80178.0
2021-02-05 14:30:00,163.04,163.29,162.93,163.05,57516.0,151.8753,152.1082,151.7729,151.8847,57516.0
2021-02-05 15:00:00,163.05,163.31,162.93,162.97,111834.0,151.8847,152.1269,151.7729,151.8101,111834.0
2021-02-05 15:30:00,162.94,163.3,162.52,162.55,204847.0,151.7822,152.1175,151.391,151.4189,204847.0
2021-02-08 09:30:00,161.72,162.93,161.22,161.89,75777.0,150.6457,151.7729,150.18,150.8041,75777.0
2021-02-08 10:00:00,161.95,162.49,161.62,162.3,95930.0,150.86,151.363,150.5526,151.186,95930.0
2021-02-08 10:30:00,162.28,162.56,161.94,162.23,55866.0,151.1674,151.4282,150.8507,151.1208,55866.0
2021-02-08 11:00:00,162.29,162.74,161.88,162.71,82093.0,151.1767,151.5959,150.7948,151.5679,82093.0
2021-02-08 11:30:00,162.7,162.96,162.51,162.65,24176.0,151.5586,151.8008,151.3816,151.5121,24176.0
2021-02-08 12:00:00,162.57,162.65,162.38,162.61,31168.0,151.4375,151.5121,151.2605,151.4748,31168.0
2021-02-08 12:30:00,162.64,162.93,162.63,162.83,23927.0,151.5027,151.7729,151.4934,151.6797,23927.0
2021-02-08 13:00:00,162.85,162.85,162.53,162.66,28456.0,151.6984,151.6984,151.4003,151.5214,28456.0
2021-02-08 13:30:00,162.65,163.08,162.51,162.97,39772.0,151.5121,151.9126,151.3816,151.8101,39772.0
2021-02-08 14:00:00,163.17,163.8,163.07,163.77,54001.0,151.9964,152.5833,151.9033,152.5554,54001.0
2021-02-08 14:30:00,163.8,164.28,163.68,164.13,53890.0,152.5833,153.0304,152.4715,152.8907,53890.0
2021-02-08 15:00:00,164.09,165.17,163.98,165.11,88524.0,152.8534,153.8595,152.751,153.8036,88524.0
2021-02-08 15:30:00,165.1,166.28,164.73,166.17,345258.0,153.7943,154.8935,153.4496,154.791,345258.0
2021-02-09 09:30:00,165.57,166.29,165.01,165.29,93780.0,154.2321,154.9028,153.7104,153.9713,93780.0
2021-02-09 10:00:00,165.39,165.63,164.47,164.68,57745.0,154.0644,154.288,153.2074,153.403,57745.0
2021-02-09 10:30:00,164.72,164.82,164.2,164.68,54932.0,153.4403,153.5335,152.9559,153.403,54932.0
2021-02-09 11:00:00,164.62,164.65,164.29,164.54,28927.0,153.3472,153.3751,153.0397,153.2726,28927.0
2021-02-09 11:30:00,164.53,164.88,164.41,164.77,98952.0,153.2633,153.5893,153.1515,153.4869,98952.0
2021-02-09 12:00:00,164.84,165.35,164.84,165.34,31099.0,153.5521,154.0272,153.5521,154.0178,31099.0
2021-02-09 12:30:00,165.34,165.89,165.33,165.67,28398.0,154.0178,154.5302,154.0085,154.3252,28398.0
2021-02-09 13:00:00,165.73,165.78,165.19,165.28,36211.0,154.3811,154.4277,153.8781,153.962,36211.0
2021-02-09 13:30:00,165.28,165.39,165.13,165.2,26762.0,153.962,154.0644,153.8222,153.8874,26762.0
2021-02-09 14:00:00,165.16,165.26,164.97,165.03,33811.0,153.8502,153.9433,153.6732,153.7291,33811.0
2021-02-09 14:30:00,165.02,165.14,164.93,165.0,27209.0,153.7198,153.8315,153.6359,153.7011,27209.0
2021-02-09 15:00:00,164.97,165.23,164.91,165.18,51723.0,153.6732,153.9154,153.6173,153.8688,51723.0
2021-02-09 15:30:00,165.21,165.28,164.42,164.53,172461.0,153.8967,153.962,153.1608,153.2633,172461.0
2021-02-10 09:30:00,164.71,165.66,164.41,165.6,79567.0,153.431,154.3159,153.1515,154.26,79567.0
2021-02-10 10:00:00,165.53,165.82,164.61,164.69,52188.0,154.1948,154.465,153.3378,153.4124,52188.0
2021-02-10 10:30:00,164.59,165.41,164.01,165.39,47489.0,153.3192,154.0831,152.7789,154.0644,47489.0
2021-02-10 11:00:00,165.38,165.96,165.13,165.71,38047.0,154.0551,154.5954,153.8222,154.3625,38047.0
2021-02-10 11:30:00,165.68,165.68,164.71,164.71,33078.0,154.3346,154.3346,153.431,153.431,33078.0
2021-02-10 12:00:00,164.66,164.66,164.24,164.65,36131.0,153.3844,153.3844,152.9932,153.3751,36131.0
2021-02-10 12:30:00,164.61,164.87,164.45,164.78,33122.0,153.3378,153.58,153.1888,153.4962,33122.0
2021-02-10 13:00:00,164.75,164.99,164.66,164.94,23992.0,153.4682,153.6918,153.3844,153.6452,23992.0
2021-02-10 13:30:00,165.04,165.23,164.91,165.09,24873.0,153.7384,153.9154,153.6173,153.785,24873.0
2021-02-10 14:00:00,165.12,165.4,164.83,165.11,40426.0,153.8129,154.0737,153.5428,153.8036,40426.0
2021-02-10 14:30:00,165.21,165.49,164.85,165.05,64231.0,153.8967,154.1576,153.5614,153.7477,64231.0
2021-02-10 15:00:00,165.09,165.27,164.89,164.99,80245.0,153.785,153.9526,153.5987,153.6918,80245.0
2021-02-10 15:30:00,164.99,165.0,164.03,164.4,195683.0,153.6918,153.7011,152.7976,153.1422,195683.0
2021-02-11 09:30:00,163.67,166.18,163.39,165.52,88470.0,152.4622,154.8003,152.2014,154.1855,88470.0
2021-02-11 10:00:00,165.54,166.33,165.48,165.83,31172.0,154.2042,154.9401,154.1483,154.4743,31172.0
2021-02-11 10:30:00,165.87,165.94,165.26,165.37,42400.0,154.5116,154.5768,153.9433,154.0458,42400.0
2021-02-11 11:00:00,165.38,165.88,165.21,165.88,33944.0,154.0551,154.5209,153.8967,154.5209,33944.0
2021-02-11 11:30:00,165.9,166.52,165.8,166.47,44741.0,154.5395,155.117,154.4463,155.0705,44741.0
2021-02-11 12:00:00,166.48,166.49,165.55,165.99,51785.0,155.0798,155.0891,154.2135,154.6233,51785.0
2021-02-11 12:30:00,166.0,166.37,165.63,166.0,62787.0,154.6327,154.9773,154.288,154.6327,62787.0
2021-02-11 13:00:00,165.98,166.35,165.78,166.2,48474.0,154.614,154.9587,154.4277,154.819,48474.0
2021-02-11 13:30:00,166.23,166.28,165.24,165.28,100202.0,154.8469,154.8935,153.9247,153.962,100202.0
2021-02-11 14:00:00,165.25,165.81,164.99,165.76,50348.0,153.934,154.4557,153.6918,154.4091,50348.0
2021-02-11 14:30:00,165.7,165.98,165.51,165.98,47073.0,154.3532,154.614,154.1762,154.614,47073.0
2021-02-11 15:00:00,165.88,166.24,165.77,165.89,56954.0,154.5209,154.8562,154.4184,154.5302,56954.0
2021-02-11 15:30:00,165.91,166.07,165.56,165.84,177939.0,154.5488,154.6979,154.2228,154.4836,177939.0
2021-02-12 09:30:00,164.46,166.14,164.13,165.78,54867.0,153.1981,154.7631,152.8907,154.4277,54867.0
2021-02-12 10:00:00,165.69,165.96,165.03,165.03,55523.0,154.3439,154.5954,153.7291,153.7291,55523.0
2021-02-12 10:30:00,165.03,165.11,164.0,164.2,62866.0,153.7291,153.8036,152.7696,152.9559,62866.0
2021-02-12 11:00:00,164.19,164.22,163.34,163.45,47986.0,152.9466,152.9745,152.1548,152.2573,47986.0
2021-02-12 11:30:00,163.47,163.67,163.17,163.26,43197.0,152.2759,152.4622,151.9964,152.0803,43197.0
2021-02-12 12:00:00,163.3,163.42,162.69,162.79,39173.0,152.1175,152.2293,151.5493,151.6425,39173.0
2021-02-12 12:30:00,162.76,162.89,162.35,162.43,40563.0,151.6145,151.7356,151.2326,151.3071,40563.0
2021-02-12 13:00:00,162.43,162.61,162.01,162.33,55284.0,151.3071,151.4748,150.9159,151.214,55284.0
2021-02-12 13:30:00,162.31,162.56,162.07,162.13,49558.0,151.1953,151.4282,150.9718,151.0277,49558.0
2021-02-12 14:00:00,162.13,162.13,161.8,162.0,45027.0,151.0277,151.0277,150.7203,150.9066,45027.0
2021-02-12 14:30:00,162.02,162.24,161.94,162.2,51643.0,150.9252,151.1301,150.8507,151.0929,51643.0
2021-02-12 15:00:00,162.2,163.38,162.2,163.21,68717.0,151.0929,152.1921,151.0929,152.0337,68717.0
2021-02-12 15:30:00,163.17,164.32,163.06,164.18,243903.0,151.9964,153.0677,151.894,152.9373,243903.0
2021-02-16 09:30:00,165.55,165.78,164.38,164.5,91304.0,154.2135,154.4277,153.1236,153.2354,91304.0
2021-02-16 10:00:00,164.43,164.68,163.62,164.03,97230.0,153.1702,153.403,152.4156,152.7976,97230.0
2021-02-16 10:30:00,164.13,164.2,162.88,163.5,103595.0,152.8907,152.9559,151.7263,152.3038,103595.0
2021-02-16 11:00:00,163.5,164.15,163.39,164.08,88433.0,152.3038,152.9093,152.2014,152.8441,88433.0
2021-02-16 11:30:00,164.02,164.57,163.93,164.55,47076.0,152.7882,153.3006,152.7044,153.2819,47076.0
2021-02-16 12:00:00,164.51,165.61,164.43,165.06,53976.0,153.2447,154.2694,153.1702,153.757,53976.0
2021-02-16 12:30:00,165.06,165.33,164.95,165.14,60002.0,153.757,154.0085,153.6546,153.8315,60002.0
2021-02-16 13:00:00,165.13,165.53,165.04,165.31,45296.0,153.8222,154.1948,153.7384,153.9899,45296.0
2021-02-16 13:30:00,165.3,165.54,165.14,165.39,56185.0,153.9806,154.2042,153.8315,154.0644,56185.0
2021-02-16 14:00:00,165.39,165.75,165.38,165.71,48685.0,154.0644,154.3998,154.0551,154.3625,48685.0
2021-02-16 14:30:00,165.66,165.77,165.31,165.52,63828.0,154.3159,154.4184,153.9899,154.1855,63828.0
2021-02-16 15:00:00,165.5,165.5,164.96,165.0,59391.0,154.1669,154.1669,153.6639,153.7011,59391.0
2021-02-16 15:30:00,164.93,165.44,164.56,164.56,284555.0,153.6359,154.111,153.2913,153.2913,284555.0
2021-02-17 09:30:00,163.74,164.87,163.36,164.69,100974.0,152.5274,153.58,152.1734,153.4124,100974.0
2021-02-17 10:00:00,164.62,164.75,164.34,164.39,61616.0,153.3472,153.4682,153.0863,153.1329,61616.0
2021-02-17 10:30:00,164.41,165.25,164.34,164.98,45922.0,153.1515,153.934,153.0863,153.6825,45922.0
2021-02-17 11:00:00,164.93,166.1,164.52,165.93,42957.0,153.6359,154.7258,153.254,154.5674,42957.0
2021-02-17 11:30:00,165.94,166.32,165.77,165.98,56413.0,154.5768,154.9307,154.4184,154.614,56413.0
2021-02-17 12:00:00,166.03,166.12,165.75,165.99,40276.0,154.6606,154.7444,154.3998,154.6233,40276.0
2021-02-17 12:30:00,165.97,166.04,165.54,165.67,24582.0,154.6047,154.6699,154.2042,154.3252,24582.0
2021-02-17 13:00:00,165.69,165.73,165.21,165.28,65505.0,154.3439,154.3811,153.8967,153.962,65505.0
2021-02-17 13:30:00,165.24,165.75,165.24,165.51,30498.0,153.9247,154.3998,153.9247,154.1762,30498.0
2021-02-17 14:00:00,165.47,165.99,165.47,165.83,32538.0,154.1389,154.6233,154.1389,154.4743,32538.0
2021-02-17 14:30:00,165.8,166.72,165.8,166.65,46827.0,154.4463,155.3033,154.4463,155.2381,46827.0
2021-02-17 15:00:00,166.65,166.85,166.1,166.12,45710.0,155.2381,155.4244,154.7258,154.7444,45710.0
2021-02-17 15:30:00,166.13,166.7,165.71,166.41,159273.0,154.7537,155.2847,154.3625,155.0146,159273.0
2021-02-18 09:30:00,165.29,165.9,164.48,165.1,66564.0,153.9713,154.5395,153.2167,153.7943,66564.0
2021-02-18 10:00:00,165.06,165.16,164.23,164.52,40231.0,153.757,153.8502,152.9839,153.254,40231.0
2021-02-18 10:30:00,164.49,164.85,164.35,164.41,34265.0,153.2261,153.5614,153.0956,153.1515,34265.0
2021-02-18 11:00:00,164.44,164.44,163.74,163.91,60528.0,153.1795,153.1795,152.5274,152.6858,60528.0
2021-02-18 11:30:00,163.9,163.91,163.53,163.68,39761.0,152.6765,152.6858,152.3318,152.4715,39761.0
2021-02-18 12:00:00,163.73,163.89,163.34,163.47,36973.0,152.5181,152.6671,152.1548,152.2759,36973.0
2021-02-18 12:30:00,163.48,163.96,163.48,163.93,19130.0,152.2852,152.7323,152.2852,152.7044,19130.0
2021-02-18 13:00:00,163.94,164.77,163.91,164.71,30269.0,152.7137,153.4869,152.6858,153.431,30269.0
2021-02-18 13:30:00,164.75,165.06,164.75,164.97,32669.0,153.4682,153.757,153.4682,153.6732,32669.0
2021-02-18 14:00:00,164.93,165.44,164.93,165.44,37079.0,153.6359,154.111,153.6359,154.111,37079.0
2021-02-18 14:30:00,165.44,165.74,165.35,165.35,38565.0,154.111,154.3905,154.0272,154.0272,38565.0
2021-02-18 15:00:00,165.31,165.53,164.88,165.19,36587.0,153.9899,154.1948,153.5893,153.8781,36587.0
2021-02-18 15:30:00,165.22,165.41,164.59,164.75,117037.0,153.9061,154.0831,153.3192,153.4682,117037.0
2021-02-19 09:30:00,165.82,166.19,164.87,165.57,125211.0,154.465,154.8096,153.58,154.2321,125211.0
2021-02-19 10:00:00,165.52,165.66,165.12,165.22,46612.0,154.1855,154.3159,153.8129,153.9061,46612.0
2021-02-19 10:30:00,165.28,165.29,164.73,165.18,30091.0,153.962,153.9713,153.4496,153.8688,30091.0
2021-02-19 11:00:00,165.31,165.32,164.81,164.96,28483.0,153.9899,153.9992,153.5241,153.6639,28483.0
2021-02-19 11:30:00,164.9,165.45,164.89,165.35,29723.0,153.608,154.1203,153.5987,154.0272,29723.0
2021-02-19 12:00:00,165.39,165.48,164.71,164.89,28363.0,154.0644,154.1483,153.431,153.5987,28363.0
2021-02-19 12:30:00,164.81,165.36,164.81,165.23,24682.0,153.5241,154.0365,153.5241,153.9154,24682.0
2021-02-19 13:00:00,165.21,165.32,164.99,165.03,34793.0,153.8967,153.9992,153.6918,153.7291,34793.0
2021-02-19 13:30:00,165.0,165.23,164.93,165.06,35118.0,153.7011,153.9154,153.6359,153.757,35118.0
2021-02-19 14:00:00,165.1,165.27,164.72,164.72,31736.0,153.7943,153.9526,153.4403,153.4403,31736.0
2021-02-19 14:30:00,164.78,165.17,164.78,164.85,36373.0,153.4962,153.8595,153.4962,153.5614,36373.0
2021-02-19 15:00:00,164.93,165.21,164.86,165.21,38215.0,153.6359,153.8967,153.5707,153.8967,38215.0
2021-02-19 15:30:00,165.22,165.41,164.53,164.72,109504.0,153.9061,154.0831,153.2633,153.4403,109504.0
2021-02-22 09:30:00,164.09,164.72,163.84,163.96,79568.0,152.8534,153.4403,152.6206,152.7323,79568.0
2021-02-22 10:00:00,163.99,165.36,163.81,165.36,53227.0,152.7603,154.0365,152.5926,154.0365,53227.0
2021-02-22 10:30:00,165.38,165.46,164.34,164.42,127795.0,154.0551,154.1296,153.0863,153.1608,127795.0
2021-02-22 11:00:00,164.32,165.22,164.32,164.97,73033.0,153.0677,153.9061,153.0677,153.6732,73033.0
2021-02-22 11:30:00,165.06,165.34,164.82,165.28,55936.0,153.757,154.0178,153.5335,153.962,55936.0
2021-02-22 12:00:00,165.28,166.8,165.24,166.8,94808.0,153.962,155.3779,153.9247,155.3779,94808.0
2021-02-22 12:30:00,166.79,167.04,166.4,166.98,80250.0,155.3686,155.6014,155.0053,155.5455,80250.0
2021-02-22 13:00:00,166.97,167.59,166.9,167.51,72426.0,155.5362,156.1138,155.471,156.0392,72426.0
2021-02-22 13:30:00,167.53,168.0,167.41,167.97,88957.0,156.0579,156.4957,155.9461,156.4677,88957.0
2021-02-22 14:00:00,167.95,168.42,167.78,168.42,94478.0,156.4491,156.8869,156.2908,156.8869,94478.0
2021-02-22 14:30:00,168.38,168.76,168.08,168.5,144095.0,156.8497,157.2037,156.5702,156.9615,144095.0
2021-02-22 15:00:00,168.54,168.8,168.09,168.3,172139.0,156.9987,157.2409,156.5795,156.7752,172139.0
2021-02-22 15:30:00,168.3,169.14,168.12,168.46,364812.0,156.7752,157.5576,156.6075,156.9242,364812.0
2021-02-23 09:30:00,169.82,171.14,168.57,169.1,217740.0,158.1911,159.4207,157.0267,157.5204,217740.0
2021-02-23 10:00:00,169.13,169.49,168.06,168.61,87654.0,157.5483,157.8837,156.5516,157.0639,87654.0
2021-02-23 10:30:00,168.68,169.3,168.48,168.89,73308.0,157.1291,157.7067,156.9428,157.3247,73308.0
2021-02-23 11:00:00,168.94,169.18,168.74,169.1,74805.0,157.3713,157.5949,157.185,157.5204,74805.0
2021-02-23 11:30:00,169.07,169.4,168.8,168.99,60561.0,157.4924,157.7998,157.2409,157.4179,60561.0
2021-02-23 12:00:00,168.93,169.46,168.93,169.32,63155.0,157.362,157.8557,157.362,157.7253,63155.0
2021-02-23 12:30:00,169.38,169.81,169.3,169.47,56372.0,157.7812,158.1817,157.7067,157.865,56372.0
2021-02-23 13:00:00,169.42,169.47,168.76,168.79,95372.0,157.8185,157.865,157.2037,157.2316,95372.0
2021-02-23 13:30:00,168.75,169.0,168.35,168.8,85592.0,157.1943,157.4272,156.8217,157.2409,85592.0
2021-02-23 14:00:00,168.77,168.94,168.42,168.48,66795.0,157.213,157.3713,156.8869,156.9428,66795.0
2021-02-23 14:30:00,168.5,168.77,168.18,168.59,62266.0,156.9615,157.213,156.6634,157.0453,62266.0
2021-02-23 15:00:00,168.59,169.09,168.59,168.93,53883.0,157.0453,157.5111,157.0453,157.362,53883.0
2021-02-23 15:30:00,168.95,169.04,168.41,168.75,236791.0,157.3806,157.4645,156.8776,157.1943,236791.0
2021-02-24 09:30:00,168.9,170.35,168.22,169.92,161037.0,157.3341,158.6848,156.7006,158.2842,161037.0
2021-02-24 10:00:00,169.98,171.13,169.98,170.66,92226.0,158.3401,159.4114,158.3401,158.9735,92226.0
2021-02-24 10:30:00,170.79,171.03,169.65,169.93,86126.0,159.0946,159.3182,158.0327,158.2935,86126.0
2021-02-24 11:00:00,169.95,170.72,169.95,170.68,66397.0,158.3122,159.0294,158.3122,158.9922,66397.0
2021-02-24 11:30:00,170.69,171.06,170.41,170.73,100236.0,159.0015,159.3462,158.7407,159.0387,100236.0
2021-02-24 12:00:00,170.68,170.74,170.2,170.64,41074.0,158.9922,159.0481,158.545,158.9549,41074.0
2021-02-24 12:30:00,170.64,170.97,170.59,170.85,42913.0,158.9549,159.2623,158.9083,159.1505,42913.0
2021-02-24 13:00:00,170.75,171.02,170.62,170.81,61129.0,159.0574,159.3089,158.9363,159.1133,61129.0
2021-02-24 13:30:00,170.77,171.49,170.67,171.39,87558.0,159.076,159.7467,158.9829,159.6536,87558.0
2021-02-24 14:00:00,171.39,171.66,170.76,171.1,40307.0,159.6536,159.9051,159.0667,159.3834,40307.0
2021-02-24 14:30:00,171.1,171.13,170.66,170.66,71505.0,159.3834,159.4114,158.9735,158.9735,71505.0
2021-02-24 15:00:00,170.66,170.85,170.31,170.85,62738.0,158.9735,159.1505,158.6475,159.1505,62738.0
2021-02-24 15:30:00,170.87,170.93,170.39,170.81,195487.0,159.1692,159.2251,158.722,159.1133,195487.0
2021-02-25 09:30:00,170.3,171.11,168.85,169.44,118038.0,158.6382,159.3927,157.2875,157.8371,118038.0
2021-02-25 10:00:00,169.44,169.62,168.39,168.59,88870.0,157.8371,158.0048,156.859,157.0453,88870.0
2021-02-25 10:30:00,168.54,168.66,167.06,167.42,105356.0,156.9987,157.1105,155.6201,155.9554,105356.0
2021-02-25 11:00:00,167.41,167.65,166.84,166.87,79226.0,155.9461,156.1697,155.4151,155.4431,79226.0
2021-02-25 11:30:00,166.87,167.01,165.96,166.5,76878.0,155.4431,155.5735,154.5954,155.0984,76878.0
2021-02-25 12:00:00,166.46,167.03,166.45,166.69,54117.0,155.0612,155.5921,155.0518,155.2754,54117.0
2021-02-25 12:30:00,166.66,166.67,165.5,165.52,54662.0,155.2475,155.2568,154.1669,154.1855,54662.0
2021-02-25 13:00:00,165.47,165.86,164.88,165.76,38799.0,154.1389,154.5022,153.5893,154.4091,38799.0
2021-02-25 13:30:00,165.72,166.49,165.6,165.83,40552.0,154.3718,155.0891,154.26,154.4743,40552.0
2021-02-25 14:00:00,165.77,166.93,165.65,166.75,41647.0,154.4184,155.499,154.3066,155.3313,41647.0
2021-02-25 14:30:00,166.76,166.76,165.46,165.46,53166.0,155.3406,155.3406,154.1296,154.1296,53166.0
2021-02-25 15:00:00,165.49,165.75,165.05,165.29,128852.0,154.1576,154.3998,153.7477,153.9713,128852.0
2021-02-25 15:30:00,165.26,165.81,164.62,164.87,192998.0,153.9433,154.4557,153.3472,153.58,192998.0
2021-02-26 09:30:00,165.2,165.8,163.93,165.18,94151.0,153.8874,154.4463,152.7044,153.8688,94151.0
2021-02-26 10:00:00,164.88,165.2,162.82,163.03,84797.0,153.5893,153.8874,151.6704,151.866,84797.0
2021-02-26 10:30:00,163.16,164.14,163.06,163.48,64272.0,151.9871,152.9,151.894,152.2852,64272.0
2021-02-26 11:00:00,163.41,164.35,163.39,163.75,45145.0,152.22,153.0956,152.2014,152.5367,45145.0
2021-02-26 11:30:00,163.72,164.28,163.16,163.36,41132.0,152.5088,153.0304,151.9871,152.1734,41132.0
2021-02-26 12:00:00,163.47,164.74,163.33,164.64,48206.0,152.2759,153.4589,152.1455,153.3658,48206.0
2021-02-26 12:30:00,164.7,164.89,164.14,164.19,31369.0,153.4217,153.5987,152.9,152.9466,31369.0
2021-02-26 13:00:00,164.17,164.18,163.33,163.74,46810.0,152.928,152.9373,152.1455,152.5274,46810.0
2021-02-26 13:30:00,163.8,163.8,162.91,163.14,43244.0,152.5833,152.5833,151.7542,151.9685,43244.0
2021-02-26 14:00:00,163.13,163.45,162.74,162.88,83684.0,151.9592,152.2573,151.5959,151.7263,83684.0
2021-02-26 14:30:00,162.81,163.57,162.6,163.46,38309.0,151.6611,152.3691,151.4655,152.2666,38309.0
2021-02-26 15:00:00,163.49,164.0,163.49,163.74,31891.0,152.2945,152.7696,152.2945,152.5274,31891.0
2021-02-26 15:30:00,163.75,164.57,162.6,162.73,164721.0,152.5367,153.3006,151.4655,151.5866,164721.0
2021-03-01 09:30:00,164.06,166.02,164.0,165.53,95837.0,152.8255,154.6513,152.7696,154.1948,95837.0
2021-03-01 10:00:00,165.61,166.69,165.42,166.37,63078.0,154.2694,155.2754,154.0924,154.9773,63078.0
2021-03-01 10:30:00,166.46,167.11,166.28,167.1,63381.0,155.0612,155.6666,154.8935,155.6573,63381.0
2021-03-01 11:00:00,167.03,167.23,166.5,166.8,55697.0,155.5921,155.7784,155.0984,155.3779,55697.0
2021-03-01 11:30:00,166.84,167.22,166.77,166.88,37629.0,155.4151,155.7691,155.3499,155.4524,37629.0
2021-03-01 12:00:00,166.9,167.4,166.87,167.2,31566.0,155.471,155.9368,155.4431,155.7505,31566.0
2021-03-01 12:30:00,167.21,167.48,166.89,167.44,34877.0,155.7598,156.0113,155.4617,155.974,34877.0
2021-03-01 13:00:00,167.44,167.77,167.31,167.61,58229.0,155.974,156.2814,155.8529,156.1324,58229.0
2021-03-01 13:30:00,167.75,168.25,167.75,168.05,30929.0,156.2628,156.7286,156.2628,156.5423,30929.0
2021-03-01 14:00:00,168.11,168.54,167.85,168.01,40287.0,156.5982,156.9987,156.356,156.505,40287.0
2021-03-01 14:30:00,168.1,168.64,168.06,168.3,48387.0,156.5888,157.0919,156.5516,156.7752,48387.0
2021-03-01 15:00:00,168.3,168.35,167.78,167.93,72152.0,156.7752,156.8217,156.2908,156.4305,72152.0
2021-03-01 15:30:00,167.95,167.99,167.03,167.43,109339.0,156.4491,156.4864,155.5921,155.9647,109339.0
2021-03-02 09:30:00,166.71,167.89,166.17,167.63,78542.0,155.294,156.3932,154.791,156.151,78542.0
2021-03-02 10:00:00,167.53,167.91,166.94,167.04,48116.0,156.0579,156.4119,155.5083,155.6014,48116.0
2021-03-02 10:30:00,166.88,167.9,166.88,167.83,40424.0,155.4524,156.4025,155.4524,156.3373,40424.0
2021-03-02 11:00:00,167.85,167.89,167.36,167.77,58872.0,156.356,156.3932,155.8995,156.2814,58872.0
2021-03-02 11:30:00,167.81,168.38,167.39,168.23,47921.0,156.3187,156.8497,155.9275,156.7099,47921.0
2021-03-02 12:00:00,168.21,168.81,168.06,168.62,33529.0,156.6913,157.2502,156.5516,157.0732,33529.0
2021-03-02 12:30:00,168.58,168.98,168.33,168.56,47949.0,157.036,157.4086,156.8031,157.0173,47949.0
2021-03-02 13:00:00,168.56,168.81,168.41,168.59,29009.0,157.0173,157.2502,156.8776,157.0453,29009.0
2021-03-02 13:30:00,168.6,168.87,168.19,168.47,70688.0,157.0546,157.3061,156.6727,156.9335,70688.0
2021-03-02 14:00:00,168.47,168.89,168.27,168.68,49713.0,156.9335,157.3247,156.7472,157.1291,49713.0
2021-03-02 14:30:00,168.7,169.76,168.7,169.52,53231.0,157.1478,158.1352,157.1478,157.9116,53231.0
2021-03-02 15:00:00,169.55,169.79,168.91,169.02,52647.0,157.9396,158.1631,157.3434,157.4458,52647.0
2021-03-02 15:30:00,168.97,169.02,167.55,167.6,251143.0,157.3993,157.4458,156.0765,156.1231,251143.0
2021-03-03 09:30:00,167.71,169.5,167.21,168.81,79471.0,156.2256,157.893,155.7598,157.2502,79471.0
2021-03-03 10:00:00,168.84,169.49,168.31,169.31,170568.0,157.2782,157.8837,156.7845,157.716,170568.0
2021-03-03 10:30:00,169.18,169.57,168.88,169.19,86125.0,157.5949,157.9582,157.3154,157.6042,86125.0
2021-03-03 11:00:00,169.13,169.66,168.95,169.22,38943.0,157.5483,158.042,157.3806,157.6322,38943.0
2021-03-03 11:30:00,169.22,169.63,168.81,169.52,167000.0,157.6322,158.0141,157.2502,157.9116,167000.0
2021-03-03 12:00:00,169.6,169.65,168.99,169.65,70478.0,157.9861,158.0327,157.4179,158.0327,70478.0
2021-03-03 12:30:00,169.58,169.98,169.37,169.93,39075.0,157.9675,158.3401,157.7719,158.2935,39075.0
2021-03-03 13:00:00,169.93,170.41,169.86,170.1,73266.0,158.2935,158.7407,158.2283,158.4519,73266.0
2021-03-03 13:30:00,170.17,170.26,169.74,169.95,32624.0,158.5171,158.6009,158.1165,158.3122,32624.0
2021-03-03 14:00:00,169.97,170.18,168.83,168.9,55231.0,158.3308,158.5264,157.2689,157.3341,55231.0
2021-03-03 14:30:00,168.93,169.23,168.37,169.13,55407.0,157.362,157.6415,156.8404,157.5483,55407.0
2021-03-03 15:00:00,169.13,169.3,168.87,168.97,46767.0,157.5483,157.7067,157.3061,157.3993,46767.0
2021-03-03 15:30:00,168.95,168.99,167.42,167.51,205602.0,157.3806,157.4179,155.9554,156.0392,205602.0
2021-03-04 09:30:00,167.46,167.88,166.24,167.82,138495.0,155.9927,156.3839,154.8562,156.328,138495.0
2021-03-04 10:00:00,167.81,168.0,166.16,166.88,88236.0,156.3187,156.4957,154.7817,155.4524,88236.0
2021-03-04 10:30:00,166.84,167.14,165.01,165.49,117438.0,155.4151,155.6946,153.7104,154.1576,117438.0
2021-03-04 11:00:00,165.27,166.31,165.27,166.29,39801.0,153.9526,154.9214,153.9526,154.9028,39801.0
2021-03-04 11:30:00,166.26,166.73,166.1,166.63,31597.0,154.8748,155.3127,154.7258,155.2195,31597.0
2021-03-04 12:00:00,166.69,167.32,166.69,167.07,59930.0,155.2754,155.8623,155.2754,155.6294,59930.0
2021-03-04 12:30:00,166.89,166.95,165.33,165.6,72801.0,155.4617,155.5176,154.0085,154.26,72801.0
2021-03-04 13:00:00,165.6,166.04,165.05,165.48,80368.0,154.26,154.6699,153.7477,154.1483,80368.0
2021-03-04 13:30:00,165.58,165.76,163.98,164.19,48512.0,154.2414,154.4091,152.751,152.9466,48512.0
2021-03-04 14:00:00,164.2,166.03,163.99,165.88,70613.0,152.9559,154.6606,152.7603,154.5209,70613.0
2021-03-04 14:30:00,165.88,166.58,165.1,166.52,99191.0,154.5209,155.1729,153.7943,155.117,99191.0
2021-03-04 15:00:00,166.45,166.59,165.46,166.18,132678.0,155.0518,155.1822,154.1296,154.8003,132678.0
2021-03-04 15:30:00,166.13,166.69,165.83,166.0,266741.0,154.7537,155.2754,154.4743,154.6327,266741.0
2021-03-05 09:30:00,168.39,168.76,167.38,167.83,104084.0,156.859,157.2037,155.9182,156.3373,104084.0
2021-03-05 10:00:00,167.81,168.52,167.21,167.53,70793.0,156.3187,156.9801,155.7598,156.0579,70793.0
2021-03-05 10:30:00,167.47,167.73,166.55,166.55,71453.0,156.002,156.2442,155.145,155.145,71453.0
2021-03-05 11:00:00,166.59,167.38,166.42,167.28,55531.0,155.1822,155.9182,155.0239,155.825,55531.0
2021-03-05 11:30:00,167.28,167.73,166.58,167.73,57334.0,155.825,156.2442,155.1729,156.2442,57334.0
2021-03-05 12:00:00,167.85,168.67,167.73,168.57,41618.0,156.356,157.1198,156.2442,157.0267,41618.0
2021-03-05 12:30:00,168.58,169.0,168.29,168.3,65226.0,157.036,157.4272,156.7658,156.7752,65226.0
2021-03-05 13:00:00,168.4,168.97,168.23,168.58,46605.0,156.8683,157.3993,156.7099,157.036,46605.0
2021-03-05 13:30:00,168.65,169.74,168.46,169.69,53808.0,157.1012,158.1165,156.9242,158.07,53808.0
2021-03-05 14:00:00,169.75,169.86,169.04,169.82,133004.0,158.1259,158.2283,157.4645,158.1911,133004.0
2021-03-05 14:30:00,169.88,169.92,169.38,169.92,92934.0,158.247,158.2842,157.7812,158.2842,92934.0
2021-03-05 15:00:00,169.86,171.29,169.86,170.96,100487.0,158.2283,159.5604,158.2283,159.253,100487.0
2021-03-05 15:30:00,171.02,172.54,170.6,171.67,395004.0,159.3089,160.7248,158.9177,159.9144,395004.0
2021-03-08 09:30:00,172.0,172.78,170.87,171.18,128055.0,160.2218,160.9484,159.1692,159.4579,128055.0
2021-03-08 10:00:00,171.41,172.53,171.16,172.34,65361.0,159.6722,160.7155,159.4393,160.5385,65361.0
2021-03-08 10:30:00,172.37,173.75,172.37,173.3,108733.0,160.5664,161.8519,160.5664,161.4328,108733.0
2021-03-08 11:00:00,173.32,174.3,173.31,174.18,61410.0,161.4514,162.3643,161.4421,162.2525,61410.0
2021-03-08 11:30:00,174.18,174.48,173.55,174.1,160600.0,162.2525,162.532,161.6656,162.178,160600.0
2021-03-08 12:00:00,174.05,175.9,173.93,175.76,66350.0,162.1314,163.8547,162.0196,163.7243,66350.0
2021-03-08 12:30:00,175.71,176.4,175.5,175.65,53719.0,163.6777,164.3205,163.4821,163.6218,53719.0
2021-03-08 13:00:00,175.64,176.09,175.02,175.09,66827.0,163.6125,164.0317,163.035,163.1002,66827.0
2021-03-08 13:30:00,175.15,175.22,174.25,174.45,49340.0,163.1561,163.2213,162.3177,162.504,49340.0
2021-03-08 14:00:00,174.36,174.76,174.1,174.32,32310.0,162.4202,162.7928,162.178,162.3829,32310.0
2021-03-08 14:30:00,174.37,174.47,173.67,174.18,46108.0,162.4295,162.5226,161.7774,162.2525,46108.0
2021-03-08 15:00:00,174.16,174.16,173.43,173.6,48555.0,162.2339,162.2339,161.5539,161.7122,48555.0
2021-03-08 15:30:00,173.6,174.19,173.07,173.22,174228.0,161.7122,162.2618,161.2185,161.3582,174228.0
2021-03-09 09:30:00,172.03,172.58,170.11,171.06,127077.0,160.2497,160.7621,158.4612,159.3462,127077.0
2021-03-09 10:00:00,171.12,172.53,170.91,171.68,55227.0,159.402,160.7155,159.2064,159.9237,55227.0
2021-03-09 10:30:00,171.71,172.57,171.48,172.45,89942.0,159.9516,160.7528,159.7374,160.641,89942.0
2021-03-09 11:00:00,172.49,173.3,172.19,172.26,53487.0,160.6782,161.4328,160.3988,160.464,53487.0
2021-03-09 11:30:00,172.3,172.63,172.02,172.45,46061.0,160.5012,160.8086,160.2404,160.641,46061.0
2021-03-09 12:00:00,172.5,172.79,172.22,172.49,33804.0,160.6875,160.9577,160.4267,160.6782,33804.0
2021-03-09 12:30:00,172.46,172.62,171.89,171.92,36289.0,160.6503,160.7993,160.1193,160.1473,36289.0
2021-03-09 13:00:00,171.99,172.09,171.44,171.68,67584.0,160.2125,160.3056,159.7001,159.9237,67584.0
2021-03-09 13:30:00,171.69,171.86,171.47,171.57,35043.0,159.933,160.0914,159.7281,159.8212,35043.0
2021-03-09 14:00:00,171.56,171.71,171.06,171.11,55104.0,159.8119,159.9516,159.3462,159.3927,55104.0
2021-03-09 14:30:00,171.17,171.56,170.77,170.87,61355.0,159.4486,159.8119,159.076,159.1692,61355.0
2021-03-09 15:00:00,170.91,171.2,170.82,170.94,71564.0,159.2064,159.4766,159.1226,159.2344,71564.0
2021-03-09 15:30:00,170.92,170.92,169.46,169.46,211178.0,159.2157,159.2157,157.8557,157.8557,211178.0
2021-03-10 09:30:00,170.26,171.66,169.96,171.34,73325.0,158.6009,159.9051,158.3215,159.607,73325.0
2021-03-10 10:00:00,171.51,171.87,170.91,171.34,52332.0,159.7653,160.1007,159.2064,159.607,52332.0
2021-03-10 10:30:00,171.21,171.49,170.62,171.43,62103.0,159.4859,159.7467,158.9363,159.6908,62103.0
2021-03-10 11:00:00,171.43,172.32,171.32,171.95,52413.0,159.6908,160.5199,159.5883,160.1752,52413.0
2021-03-10 11:30:00,171.85,172.66,171.85,172.4,126458.0,160.0821,160.8366,160.0821,160.5944,126458.0
2021-03-10 12:00:00,172.4,173.07,172.39,172.59,72274.0,160.5944,161.2185,160.5851,160.7714,72274.0
2021-03-10 12:30:00,172.64,172.78,172.09,172.25,63449.0,160.818,160.9484,160.3056,160.4547,63449.0
2021-03-10 13:00:00,172.24,173.34,171.98,173.22,71344.0,160.4453,161.47,160.2032,161.3582,71344.0
2021-03-10 13:30:00,173.23,173.97,173.14,173.83,69876.0,161.3676,162.0569,161.2837,161.9265,69876.0
2021-03-10 14:00:00,173.8,174.05,173.47,173.75,87158.0,161.8985,162.1314,161.5911,161.8519,87158.0
2021-03-10 14:30:00,173.75,173.98,173.47,173.53,78013.0,161.8519,162.0662,161.5911,161.647,78013.0
2021-03-10 15:00:00,173.53,173.57,173.01,173.43,90811.0,161.647,161.6843,161.1626,161.5539,90811.0
2021-03-10 15:30:00,173.4,173.74,173.2,173.47,201871.0,161.5259,161.8426,161.3396,161.5911,201871.0
2021-03-11 09:30:00,171.37,173.11,170.9,172.91,97814.0,159.6349,161.2558,159.1971,161.0695,97814.0
2021-03-11 10:00:00,172.9,173.05,171.99,172.48,65018.0,161.0602,161.1999,160.2125,160.6689,65018.0
2021-03-11 10:30:00,172.49,173.14,171.74,172.92,61298.0,160.6782,161.2837,159.9796,161.0788,61298.0
2021-03-11 11:00:00,172.87,172.95,172.26,172.42,91705.0,161.0322,161.1067,160.464,160.613,91705.0
2021-03-11 11:30:00,172.39,172.47,171.67,171.94,130486.0,160.5851,160.6596,159.9144,160.1659,130486.0
2021-03-11 12:00:00,171.94,172.32,171.82,171.99,156314.0,160.1659,160.5199,160.0541,160.2125,156314.0
2021-03-11 12:30:00,172.02,172.5,171.39,171.63,149699.0,160.2404,160.6875,159.6536,159.8771,149699.0
2021-03-11 13:00:00,171.66,171.8,170.82,170.88,137217.0,159.9051,160.0355,159.1226,159.1785,137217.0
2021-03-11 13:30:00,170.91,172.37,170.88,171.99,157918.0,159.2064,160.5664,159.1785,160.2125,157918.0
2021-03-11 14:00:00,171.96,172.23,171.81,172.0,100243.0,160.1845,160.436,160.0448,160.2218,100243.0
2021-03-11 14:30:00,172.01,172.39,171.7,172.05,209329.0,160.2311,160.5851,159.9423,160.2684,209329.0
2021-03-11 15:00:00,172.08,172.18,171.6,171.62,155892.0,160.2963,160.3895,159.8492,159.8678,155892.0
2021-03-11 15:30:00,171.6,172.13,171.36,171.61,437158.0,159.8492,160.3429,159.6256,159.8585,437158.0
2021-03-12 09:30:00,174.05,175.3,173.33,173.78,63844.0,162.1314,163.2958,161.4607,161.8799,63844.0
2021-03-12 10:00:00,173.69,174.81,173.53,174.65,45700.0,161.7961,162.8394,161.647,162.6903,45700.0
2021-03-12 10:30:00,174.63,175.35,174.4,174.83,47756.0,162.6717,163.3424,162.4574,162.858,47756.0
2021-03-12 11:00:00,174.86,174.89,173.84,173.94,32423.0,162.8859,162.9139,161.9358,162.0289,32423.0
2021-03-12 11:30:00,173.93,174.51,173.86,174.33,53750.0,162.0196,162.5599,161.9544,162.3922,53750.0
2021-03-12 12:00:00,174.36,174.52,174.12,174.36,74072.0,162.4202,162.5692,162.1966,162.4202,74072.0
2021-03-12 12:30:00,174.38,174.64,173.96,174.41,32217.0,162.4388,162.681,162.0476,162.4668,32217.0
2021-03-12 13:00:00,174.41,174.72,174.16,174.33,39045.0,162.4668,162.7555,162.2339,162.3922,39045.0
2021-03-12 13:30:00,174.31,174.67,174.27,174.53,52521.0,162.3736,162.7089,162.3363,162.5785,52521.0
2021-03-12 14:00:00,174.54,175.22,174.37,175.16,76268.0,162.5878,163.2213,162.4295,163.1654,76268.0
2021-03-12 14:30:00,175.21,175.22,174.57,174.88,49843.0,163.212,163.2213,162.6158,162.9046,49843.0
2021-03-12 15:00:00,174.85,175.06,174.52,174.8,86214.0,162.8766,163.0722,162.5692,162.83,86214.0
2021-03-12 15:30:00,174.78,175.33,174.46,175.06,213394.0,162.8114,163.3238,162.5133,163.0722,213394.0
2021-03-15 09:30:00,175.03,175.34,172.71,173.25,92693.0,163.0443,163.3331,160.8832,161.3862,92693.0
2021-03-15 10:00:00,173.16,173.5,172.03,173.5,85304.0,161.3023,161.6191,160.2497,161.6191,85304.0
2021-03-15 10:30:00,173.45,174.04,172.73,172.84,44002.0,161.5725,162.1221,160.9018,161.0043,44002.0
2021-03-15 11:00:00,172.76,173.45,172.7,173.12,35136.0,160.9297,161.5725,160.8738,161.2651,35136.0
2021-03-15 11:30:00,173.12,173.12,172.3,172.7,39831.0,161.2651,161.2651,160.5012,160.8738,39831.0
2021-03-15 12:00:00,172.68,173.41,172.44,173.36,38858.0,160.8552,161.5352,160.6317,161.4887,38858.0
2021-03-15 12:30:00,173.36,173.79,173.1,173.19,35090.0,161.4887,161.8892,161.2465,161.3303,35090.0
2021-03-15 13:00:00,173.16,173.37,172.95,172.95,23695.0,161.3023,161.498,161.1067,161.1067,23695.0
2021-03-15 13:30:00,173.01,173.74,172.85,173.59,46711.0,161.1626,161.8426,161.0136,161.7029,46711.0
2021-03-15 14:00:00,173.66,174.06,173.59,173.77,40247.0,161.7681,162.1407,161.7029,161.8706,40247.0
2021-03-15 14:30:00,173.88,173.89,173.36,173.45,31793.0,161.973,161.9824,161.4887,161.5725,31793.0
2021-03-15 15:00:00,173.49,173.54,173.15,173.15,34377.0,161.6098,161.6563,161.293,161.293,34377.0
2021-03-15 15:30:00,173.18,174.49,173.17,174.21,154197.0,161.321,162.5413,161.3117,162.2804,154197.0
2021-03-16 09:30:00,173.59,173.59,171.71,171.83,37523.0,161.7029,161.7029,159.9516,160.0634,37523.0
2021-03-16 10:00:00,171.88,172.1,171.04,171.2,23350.0,160.11,160.3149,159.3275,159.4766,23350.0
2021-03-16 10:30:00,171.34,171.72,170.69,170.69,36134.0,159.607,159.961,159.0015,159.0015,36134.0
2021-03-16 11:00:00,170.65,170.82,170.18,170.79,29709.0,158.9642,159.1226,158.5264,159.0946,29709.0
2021-03-16 11:30:00,170.71,171.24,170.64,171.23,29953.0,159.0201,159.5138,158.9549,159.5045,29953.0
2021-03-16 12:00:00,171.27,171.47,171.0,171.47,15357.0,159.5418,159.7281,159.2903,159.7281,15357.0
2021-03-16 12:30:00,171.42,171.87,171.3,171.59,24492.0,159.6815,160.1007,159.5697,159.8399,24492.0
2021-03-16 13:00:00,171.64,171.92,171.21,171.4,17190.0,159.8864,160.1473,159.4859,159.6629,17190.0
2021-03-16 13:30:00,171.44,171.64,171.18,171.5,22450.0,159.7001,159.8864,159.4579,159.756,22450.0
2021-03-16 14:00:00,171.44,171.94,171.37,171.91,22601.0,159.7001,160.1659,159.6349,160.1379,22601.0
2021-03-16 14:30:00,171.93,172.3,171.91,172.05,24953.0,160.1566,160.5012,160.1379,160.2684,24953.0
2021-03-16 15:00:00,172.0,172.31,171.89,172.12,29917.0,160.2218,160.5106,160.1193,160.3336,29917.0
2021-03-16 15:30:00,172.11,172.51,171.96,172.43,151678.0,160.3242,160.6969,160.1845,160.6223,151678.0
2021-03-17 09:30:00,173.9,174.21,171.74,171.74,103152.0,161.9917,162.2804,159.9796,159.9796,103152.0
2021-03-17 10:00:00,171.73,172.06,171.23,171.89,59276.0,159.9703,160.2777,159.5045,160.1193,59276.0
2021-03-17 10:30:00,171.98,172.03,171.32,171.66,50769.0,160.2032,160.2497,159.5883,159.9051,50769.0
2021-03-17 11:00:00,171.62,172.85,171.61,172.74,51087.0,159.8678,161.0136,159.8585,160.9111,51087.0
2021-03-17 11:30:00,172.76,173.48,172.73,173.09,51998.0,160.9297,161.6004,160.9018,161.2371,51998.0
2021-03-17 12:00:00,173.09,173.37,172.64,172.8,41009.0,161.2371,161.498,160.818,160.967,41009.0
2021-03-17 12:30:00,172.86,173.26,172.67,173.26,28705.0,161.0229,161.3955,160.8459,161.3955,28705.0
2021-03-17 13:00:00,173.24,173.3,173.0,173.14,21251.0,161.3769,161.4328,161.1533,161.2837,21251.0
2021-03-17 13:30:00,173.1,173.24,172.52,172.72,19429.0,161.2465,161.3769,160.7062,160.8925,19429.0
2021-03-17 14:00:00,172.77,173.89,172.63,173.16,43376.0,160.9391,161.9824,160.8086,161.3023,43376.0
2021-03-17 14:30:00,173.03,173.58,172.71,172.95,37851.0,161.1813,161.6936,160.8832,161.1067,37851.0
2021-03-17 15:00:00,172.91,172.91,172.34,172.82,41283.0,161.0695,161.0695,160.5385,160.9856,41283.0
2021-03-17 15:30:00,172.79,173.59,172.79,173.46,127363.0,160.9577,161.7029,160.9577,161.5818,127363.0
2021-03-18 09:30:00,173.86,175.35,172.71,173.46,81079.0,162.7058,164.1002,161.6295,162.3314,81079.0
2021-03-18 10:00:00,173.46,174.52,173.09,174.51,50985.0,162.3314,163.3234,161.9852,163.3141,50985.0
2021-03-18 10:30:00,174.51,174.68,173.92,174.12,38879.0,163.3141,163.4732,162.7619,162.9491,38879.0
2021-03-18 11:00:00,174.07,175.18,174.07,174.71,34314.0,162.9023,163.9411,162.9023,163.5012,34314.0
2021-03-18 11:30:00,174.79,175.06,174.43,174.98,36194.0,163.5761,163.8288,163.2392,163.7539,36194.0
2021-03-18 12:00:00,175.03,179.01,173.14,174.21,436808.0,163.8007,167.5254,162.032,163.0333,436808.0
2021-03-18 12:30:00,174.21,174.71,171.94,172.58,323378.0,163.0333,163.5012,160.9089,161.5079,323378.0
2021-03-18 13:00:00,172.7,173.36,171.75,172.63,301461.0,161.6202,162.2378,160.7311,161.5547,301461.0
2021-03-18 13:30:00,172.59,172.97,172.19,172.24,284327.0,161.5172,161.8729,161.1429,161.1897,284327.0
2021-03-18 14:00:00,172.3,172.36,171.27,171.37,88685.0,161.2458,161.302,160.2819,160.3755,88685.0
2021-03-18 14:30:00,171.36,171.46,170.23,170.23,209697.0,160.3662,160.4597,159.3087,159.3087,209697.0
2021-03-18 15:00:00,170.29,170.29,168.0,168.12,329973.0,159.3648,159.3648,157.2217,157.334,329973.0
2021-03-18 15:30:00,168.14,168.63,165.2,168.11,1359832.0,157.3527,157.8113,154.6014,157.3247,1359832.0
2021-03-19 09:30:00,167.41,168.29,163.51,163.69,691151.0,156.6696,157.4931,153.0198,153.1882,691151.0
2021-03-19 10:00:00,163.81,164.32,162.37,162.43,232531.0,153.3005,153.7778,151.9529,152.0091,232531.0
2021-03-19 10:30:00,162.33,162.63,160.62,160.91,359052.0,151.9155,152.1962,150.3152,150.5866,359052.0
2021-03-19 11:00:00,160.92,161.71,159.77,160.8,330763.0,150.5959,151.3353,149.5197,150.4836,330763.0
2021-03-19 11:30:00,160.8,161.59,160.79,161.2,161127.0,150.4836,151.223,150.4743,150.858,161127.0
2021-03-19 12:00:00,161.25,162.05,161.08,161.65,305814.0,150.9048,151.6535,150.7457,151.2791,305814.0
2021-03-19 12:30:00,161.66,162.04,160.34,160.52,117684.0,151.2885,151.6441,150.0532,150.2216,117684.0
2021-03-19 13:00:00,160.5,160.94,160.31,160.61,154290.0,150.2029,150.6147,150.0251,150.3058,154290.0
2021-03-19 13:30:00,160.62,160.75,160.09,160.11,148138.0,150.3152,150.4369,149.8192,149.8379,148138.0
2021-03-19 14:00:00,160.12,160.22,159.36,159.68,207232.0,149.8473,149.9409,149.136,149.4355,207232.0
2021-03-19 14:30:00,159.68,161.39,159.62,161.24,309989.0,149.4355,151.0358,149.3794,150.8954,309989.0
2021-03-19 15:00:00,161.24,161.49,160.51,160.56,220030.0,150.8954,151.1294,150.2123,150.259,220030.0
2021-03-19 15:30:00,160.56,161.36,159.12,159.2,935796.0,150.259,151.0077,148.9114,148.9863,935796.0
2021-03-22 09:30:00,159.09,159.97,157.94,159.21,191789.0,148.8834,149.7069,147.8071,148.9957,191789.0
2021-03-22 10:00:00,159.3,159.75,158.95,159.1,130149.0,149.0799,149.501,148.7523,148.8927,130149.0
2021-03-22 10:30:00,159.15,159.95,159.04,159.33,121646.0,148.9395,149.6882,148.8366,149.108,121646.0
2021-03-22 11:00:00,159.25,159.82,158.83,158.98,66060.0,149.0331,149.5665,148.64,148.7804,66060.0
2021-03-22 11:30:00,158.98,159.51,158.83,159.17,63168.0,148.7804,149.2764,148.64,148.9582,63168.0
2021-03-22 12:00:00,159.15,159.15,157.79,158.12,73525.0,148.9395,148.9395,147.6668,147.9756,73525.0
2021-03-22 12:30:00,158.15,158.36,157.8,158.06,120975.0,148.0037,148.2002,147.6761,147.9194,120975.0
2021-03-22 13:00:00,158.06,158.25,157.52,157.56,124356.0,147.9194,148.0972,147.4141,147.4515,124356.0
2021-03-22 13:30:00,157.61,158.15,157.4,157.49,98264.0,147.4983,148.0037,147.3018,147.386,98264.0
2021-03-22 14:00:00,157.46,157.68,157.34,157.44,81303.0,147.3579,147.5638,147.2456,147.3392,81303.0
2021-03-22 14:30:00,157.45,157.85,157.34,157.59,134457.0,147.3486,147.7229,147.2456,147.4796,134457.0
2021-03-22 15:00:00,157.61,157.67,157.37,157.48,117823.0,147.4983,147.5545,147.2737,147.3766,117823.0
2021-03-22 15:30:00,157.46,157.59,156.89,157.15,571708.0,147.3579,147.4796,146.8245,147.0678,571708.0
2021-03-23 09:30:00,156.39,158.34,156.39,157.98,212607.0,146.3566,148.1815,146.3566,147.8446,212607.0
2021-03-23 10:00:00,158.05,158.2,156.89,157.05,64777.0,147.9101,148.0505,146.8245,146.9742,64777.0
2021-03-23 10:30:00,157.16,157.18,156.22,156.34,70525.0,147.0772,147.0959,146.1975,146.3098,70525.0
2021-03-23 11:00:00,156.35,157.23,156.08,157.03,196410.0,146.3191,147.1427,146.0665,146.9555,196410.0
2021-03-23 11:30:00,157.03,158.42,156.9,158.27,80617.0,146.9555,148.2563,146.8339,148.116,80617.0
2021-03-23 12:00:00,158.27,158.97,158.09,158.78,91734.0,148.116,148.7711,147.9475,148.5932,91734.0
2021-03-23 12:30:00,158.72,159.38,158.7,159.11,68874.0,148.5371,149.1547,148.5184,148.9021,68874.0
2021-03-23 13:00:00,159.11,159.14,158.51,158.79,67449.0,148.9021,148.9301,148.3406,148.6026,67449.0
2021-03-23 13:30:00,158.8,158.87,158.35,158.45,67660.0,148.612,148.6775,148.1908,148.2844,67660.0
2021-03-23 14:00:00,158.43,158.74,158.06,158.1,58073.0,148.2657,148.5558,147.9194,147.9569,58073.0
2021-03-23 14:30:00,158.11,158.31,157.77,158.01,60905.0,147.9662,148.1534,147.648,147.8726,60905.0
2021-03-23 15:00:00,158.02,158.18,157.2,157.51,92283.0,147.882,148.0317,147.1146,147.4047,92283.0
2021-03-23 15:30:00,157.49,157.54,157.12,157.35,384278.0,147.386,147.4328,147.0397,147.255,384278.0
2021-03-24 09:30:00,157.99,159.05,157.57,158.29,127976.0,147.8539,148.8459,147.4609,148.1347,127976.0
2021-03-24 10:00:00,158.19,159.1,158.09,158.84,108634.0,148.0411,148.8927,147.9475,148.6494,108634.0
2021-03-24 10:30:00,158.9,159.21,158.65,158.84,120923.0,148.7055,148.9957,148.4716,148.6494,120923.0
2021-03-24 11:00:00,158.9,158.98,157.91,158.32,49646.0,148.7055,148.7804,147.7791,148.1628,49646.0
2021-03-24 11:30:00,158.38,159.5,158.37,159.32,36068.0,148.2189,149.267,148.2095,149.0986,36068.0
2021-03-24 12:00:00,159.22,159.68,159.01,159.28,87867.0,149.005,149.4355,148.8085,149.0612,87867.0
2021-03-24 12:30:00,159.28,159.29,158.14,158.19,157673.0,149.0612,149.0705,147.9943,148.0411,157673.0
2021-03-24 13:00:00,158.24,158.36,157.52,157.55,25556.0,148.0879,148.2002,147.4141,147.4422,25556.0
2021-03-24 13:30:00,157.57,158.21,157.32,158.11,130629.0,147.4609,148.0598,147.2269,147.9662,130629.0
2021-03-24 14:00:00,158.09,158.62,157.99,158.17,61327.0,147.9475,148.4435,147.8539,148.0224,61327.0
2021-03-24 14:30:00,158.07,158.33,157.66,157.82,33449.0,147.9288,148.1721,147.5451,147.6948,33449.0
2021-03-24 15:00:00,157.86,157.95,157.44,157.61,63251.0,147.7323,147.8165,147.3392,147.4983,63251.0
2021-03-24 15:30:00,157.63,157.78,156.59,156.63,219020.0,147.517,147.6574,146.5437,146.5812,219020.0
2021-03-25 09:30:00,157.1,157.5,155.47,155.77,99820.0,147.021,147.3954,145.4956,145.7764,99820.0
2021-03-25 10:00:00,155.79,156.15,155.07,155.97,74062.0,145.7951,146.132,145.1213,145.9635,74062.0
2021-03-25 10:30:00,156.03,156.17,155.44,155.94,55159.0,146.0197,146.1507,145.4675,145.9354,55159.0
2021-03-25 11:00:00,155.91,157.37,155.62,157.22,118279.0,145.9074,147.2737,145.636,147.1333,118279.0
2021-03-25 11:30:00,157.22,157.33,156.71,157.33,60805.0,147.1333,147.2363,146.656,147.2363,60805.0
2021-03-25 12:00:00,157.41,157.57,157.13,157.14,63140.0,147.3111,147.4609,147.0491,147.0585,63140.0
2021-03-25 12:30:00,157.19,157.83,157.19,157.54,76056.0,147.1053,147.7042,147.1053,147.4328,76056.0
2021-03-25 13:00:00,157.62,158.03,157.35,157.82,156266.0,147.5077,147.8914,147.255,147.6948,156266.0
2021-03-25 13:30:00,157.86,158.33,157.63,157.89,62549.0,147.7323,148.1721,147.517,147.7603,62549.0
2021-03-25 14:00:00,157.89,158.28,157.73,157.8,74922.0,147.7603,148.1253,147.6106,147.6761,74922.0
2021-03-25 14:30:00,157.79,158.59,157.79,158.3,44078.0,147.6668,148.4154,147.6668,148.144,44078.0
2021-03-25 15:00:00,158.23,159.35,158.17,158.93,135340.0,148.0785,149.1267,148.0224,148.7336,135340.0
2021-03-25 15:30:00,158.93,159.45,158.81,158.85,288982.0,148.7336,149.2203,148.6213,148.6588,288982.0
2021-03-26 09:30:00,160.1,160.1,158.72,158.85,71610.0,149.8286,149.8286,148.5371,148.6588,71610.0
2021-03-26 10:00:00,158.87,159.38,158.7,159.14,69721.0,148.6775,149.1547,148.5184,148.9301,69721.0
2021-03-26 10:30:00,159.16,159.17,158.47,158.91,76692.0,148.9489,148.9582,148.3031,148.7149,76692.0
2021-03-26 11:00:00,158.91,159.16,158.55,158.73,66366.0,148.7149,148.9489,148.378,148.5465,66366.0
2021-03-26 11:30:00,158.75,158.75,157.81,157.96,61749.0,148.5652,148.5652,147.6855,147.8259,61749.0
2021-03-26 12:00:00,157.89,158.4,157.89,158.2,64781.0,147.7603,148.2376,147.7603,148.0505,64781.0
2021-03-26 12:30:00,158.2,158.32,157.81,157.97,101414.0,148.0505,148.1628,147.6855,147.8352,101414.0
2021-03-26 13:00:00,158.0,158.64,157.95,158.62,76644.0,147.8633,148.4622,147.8165,148.4435,76644.0
2021-03-26 13:30:00,158.64,158.77,158.07,158.45,77153.0,148.4622,148.5839,147.9288,148.2844,77153.0
2021-03-26 14:00:00,158.42,159.29,158.18,159.14,110095.0,148.2563,149.0705,148.0317,148.9301,110095.0
2021-03-26 14:30:00,159.17,159.44,158.43,158.85,99096.0,148.9582,149.2109,148.2657,148.6588,99096.0
2021-03-26 15:00:00,158.81,158.93,158.31,158.51,91760.0,148.6213,148.7336,148.1534,148.3406,91760.0
2021-03-26 15:30:00,158.51,159.9,158.43,159.82,287989.0,148.3406,149.6414,148.2657,149.5665,287989.0
2021-03-29 09:30:00,162.5,162.5,160.09,161.08,225309.0,152.0746,152.0746,149.8192,150.7457,225309.0
2021-03-29 10:00:00,161.02,161.41,159.0,159.11,106197.0,150.6895,151.0545,148.7991,148.9021,106197.0
2021-03-29 10:30:00,159.05,159.21,157.9,158.32,52367.0,148.8459,148.9957,147.7697,148.1628,52367.0
2021-03-29 11:00:00,158.39,159.05,158.01,158.88,100951.0,148.2283,148.8459,147.8726,148.6868,100951.0
2021-03-29 11:30:00,158.92,159.28,158.79,159.17,78277.0,148.7243,149.0612,148.6026,148.9582,78277.0
2021-03-29 12:00:00,159.23,159.3,158.87,159.28,94766.0,149.0144,149.0799,148.6775,149.0612,94766.0
2021-03-29 12:30:00,159.28,159.82,159.23,159.61,52478.0,149.0612,149.5665,149.0144,149.37,52478.0
2021-03-29 13:00:00,159.62,160.01,159.62,159.8,84565.0,149.3794,149.7443,149.3794,149.5478,84565.0
2021-03-29 13:30:00,159.76,160.53,159.64,160.43,81426.0,149.5104,150.231,149.3981,150.1374,81426.0
2021-03-29 14:00:00,160.43,161.02,160.3,160.92,146970.0,150.1374,150.6895,150.0157,150.5959,146970.0
2021-03-29 14:30:00,160.98,161.5,160.69,161.05,73218.0,150.6521,151.1387,150.3807,150.7176,73218.0
2021-03-29 15:00:00,161.1,161.45,160.77,161.2,120141.0,150.7644,151.0919,150.4556,150.858,120141.0
2021-03-29 15:30:00,161.19,161.3,160.19,160.5,270630.0,150.8486,150.9516,149.9128,150.2029,270630.0
2021-03-30 09:30:00,160.47,161.47,160.23,160.86,94944.0,150.1748,151.1107,149.9502,150.5398,94944.0
2021-03-30 10:00:00,160.95,161.52,160.77,161.23,91329.0,150.624,151.1575,150.4556,150.8861,91329.0
2021-03-30 10:30:00,161.21,162.29,161.19,161.71,77563.0,150.8673,151.8781,150.8486,151.3353,77563.0
2021-03-30 11:00:00,161.7,162.26,161.52,161.79,107221.0,151.3259,151.85,151.1575,151.4101,107221.0
2021-03-30 11:30:00,161.75,161.82,161.18,161.37,45423.0,151.3727,151.4382,150.8393,151.0171,45423.0
2021-03-30 12:00:00,161.42,161.82,161.37,161.75,47509.0,151.0639,151.4382,151.0171,151.3727,47509.0
2021-03-30 12:30:00,161.71,161.93,161.58,161.64,45851.0,151.3353,151.5411,151.2136,151.2698,45851.0
2021-03-30 13:00:00,161.64,162.27,161.57,161.98,82597.0,151.2698,151.8593,151.2042,151.5879,82597.0
2021-03-30 13:30:00,162.08,162.3,161.84,162.11,70262.0,151.6815,151.8874,151.4569,151.7096,70262.0
2021-03-30 14:00:00,162.13,162.45,161.8,162.42,63237.0,151.7283,152.0278,151.4195,151.9997,63237.0
2021-03-30 14:30:00,162.41,162.41,161.61,162.37,152683.0,151.9904,151.9904,151.2417,151.9529,152683.0
2021-03-30 15:00:00,162.3,162.35,161.84,162.24,63027.0,151.8874,151.9342,151.4569,151.8313,63027.0
2021-03-30 15:30:00,162.24,162.32,160.94,161.69,270710.0,151.8313,151.9061,150.6147,151.3165,270710.0
2021-03-31 09:30:00,160.87,162.5,160.12,161.31,90217.0,150.5492,152.0746,149.8473,150.9609,90217.0
2021-03-31 10:00:00,161.42,161.43,159.69,159.8,49278.0,151.0639,151.0732,149.4449,149.5478,49278.0
2021-03-31 10:30:00,159.73,160.13,159.21,160.0,72799.0,149.4823,149.8566,148.9957,149.735,72799.0
2021-03-31 11:00:00,160.03,160.19,158.84,158.85,54802.0,149.763,149.9128,148.6494,148.6588,54802.0
2021-03-31 11:30:00,158.76,159.24,158.66,158.76,35917.0,148.5745,149.0237,148.4809,148.5745,35917.0
2021-03-31 12:00:00,158.76,158.8,158.14,158.18,100738.0,148.5745,148.612,147.9943,148.0317,100738.0
2021-03-31 12:30:00,158.21,158.43,157.93,158.37,110820.0,148.0598,148.2657,147.7978,148.2095,110820.0
2021-03-31 13:00:00,158.38,158.64,157.86,158.23,101152.0,148.2189,148.4622,147.7323,148.0785,101152.0
2021-03-31 13:30:00,158.27,158.34,157.8,158.16,41367.0,148.116,148.1815,147.6761,148.013,41367.0
2021-03-31 14:00:00,158.05,158.49,158.03,158.24,146036.0,147.9101,148.3218,147.8914,148.0879,146036.0
2021-03-31 14:30:00,158.24,158.76,157.95,158.37,111092.0,148.0879,148.5745,147.8165,148.2095,111092.0
2021-03-31 15:00:00,158.38,158.74,158.11,158.54,85567.0,148.2189,148.5558,147.9662,148.3686,85567.0
2021-03-31 15:30:00,158.6,158.7,157.97,158.06,297091.0,148.4248,148.5184,147.8352,147.9194,297091.0
2021-04-01 09:30:00,157.47,158.55,157.16,158.37,132319.0,147.3673,148.378,147.0772,148.2095,132319.0
2021-04-01 10:00:00,158.5,159.28,158.35,159.09,55464.0,148.3312,149.0612,148.1908,148.8834,55464.0
2021-04-01 10:30:00,159.09,159.35,158.86,158.92,45035.0,148.8834,149.1267,148.6681,148.7243,45035.0
2021-04-01 11:00:00,158.97,159.13,158.32,158.5,81268.0,148.7711,148.9208,148.1628,148.3312,81268.0
2021-04-01 11:30:00,158.5,158.92,158.39,158.56,67418.0,148.3312,148.7243,148.2283,148.3874,67418.0
2021-04-01 12:00:00,158.55,158.87,158.5,158.56,56927.0,148.378,148.6775,148.3312,148.3874,56927.0
2021-04-01 12:30:00,158.58,158.82,158.38,158.46,57653.0,148.4061,148.6307,148.2189,148.2938,57653.0
2021-04-01 13:00:00,158.45,158.73,158.4,158.68,49009.0,148.2844,148.5465,148.2376,148.4997,49009.0
2021-04-01 13:30:00,158.71,158.86,158.34,158.45,49841.0,148.5277,148.6681,148.1815,148.2844,49841.0
2021-04-01 14:00:00,158.45,158.67,158.39,158.64,97661.0,148.2844,148.4903,148.2283,148.4622,97661.0
2021-04-01 14:30:00,158.62,158.78,158.46,158.69,46800.0,148.4435,148.5932,148.2938,148.509,46800.0
2021-04-01 15:00:00,158.69,158.71,158.41,158.57,64208.0,148.509,148.5277,148.247,148.3967,64208.0
2021-04-01 15:30:00,158.53,159.21,158.29,158.99,322937.0,148.3593,148.9957,148.1347,148.7898,322937.0
2021-04-05 09:30:00,160.71,161.52,159.98,160.0,64668.0,150.3994,151.1575,149.7163,149.735,64668.0
2021-04-05 10:00:00,160.12,160.53,159.24,160.28,59939.0,149.8473,150.231,149.0237,149.997,59939.0
2021-04-05 10:30:00,160.29,160.7,160.2,160.35,59639.0,150.0064,150.3901,149.9221,150.0625,59639.0
2021-04-05 11:00:00,160.29,160.64,159.86,160.06,43497.0,150.0064,150.3339,149.604,149.7911,43497.0
2021-04-05 11:30:00,160.07,160.32,159.96,160.19,37961.0,149.8005,150.0344,149.6975,149.9128,37961.0
2021-04-05 12:00:00,160.13,160.3,159.82,160.3,28787.0,149.8566,150.0157,149.5665,150.0157,28787.0
2021-04-05 12:30:00,160.26,160.63,160.24,160.28,32411.0,149.9783,150.3246,149.9596,149.997,32411.0
2021-04-05 13:00:00,160.34,160.48,159.91,160.03,46115.0,150.0532,150.1842,149.6507,149.763,46115.0
2021-04-05 13:30:00,160.07,160.34,160.03,160.2,48926.0,149.8005,150.0532,149.763,149.9221,48926.0
2021-04-05 14:00:00,160.22,160.22,159.85,159.97,37643.0,149.9409,149.9409,149.5946,149.7069,37643.0
2021-04-05 14:30:00,159.92,160.08,159.6,159.6,38156.0,149.6601,149.8098,149.3606,149.3606,38156.0
2021-04-05 15:00:00,159.57,159.82,159.49,159.63,42922.0,149.3326,149.5665,149.2577,149.3887,42922.0
2021-04-05 15:30:00,159.67,160.23,159.64,159.88,118210.0,149.4261,149.9502,149.3981,149.6227,118210.0
2021-04-06 09:30:00,159.79,160.92,159.76,160.68,71543.0,149.5384,150.5959,149.5104,150.3713,71543.0
2021-04-06 10:00:00,160.6,161.0,160.35,160.74,77134.0,150.2965,150.6708,150.0625,150.4275,77134.0
2021-04-06 10:30:00,160.71,161.16,160.26,160.33,56505.0,150.3994,150.8205,149.9783,150.0438,56505.0
2021-04-06 11:00:00,160.35,160.43,159.65,160.04,480496.0,150.0625,150.1374,149.4074,149.7724,480496.0
2021-04-06 11:30:00,160.03,160.15,159.41,159.41,44848.0,149.763,149.8753,149.1828,149.1828,44848.0
2021-04-06 12:00:00,159.43,159.96,159.35,159.78,29629.0,149.2015,149.6975,149.1267,149.5291,29629.0
2021-04-06 12:30:00,159.79,160.38,159.56,160.29,56604.0,149.5384,150.0906,149.3232,150.0064,56604.0
2021-04-06 13:00:00,160.26,161.12,160.23,161.11,29046.0,149.9783,150.7831,149.9502,150.7738,29046.0
2021-04-06 13:30:00,161.16,161.24,160.91,160.96,46014.0,150.8205,150.8954,150.5866,150.6334,46014.0
2021-04-06 14:00:00,160.93,161.01,160.54,160.89,63796.0,150.6053,150.6802,150.2403,150.5679,63796.0
2021-04-06 14:30:00,160.86,161.18,160.81,160.99,36186.0,150.5398,150.8393,150.493,150.6615,36186.0
2021-04-06 15:00:00,161.09,161.18,160.84,160.96,33451.0,150.755,150.8393,150.5211,150.6334,33451.0
2021-04-06 15:30:00,160.98,161.33,160.84,161.04,322781.0,150.6521,150.9796,150.5211,150.7082,322781.0
2021-04-07 09:30:00,161.88,161.91,160.29,160.7,83573.0,151.4944,151.5224,150.0064,150.3901,83573.0
2021-04-07 10:00:00,160.6,161.04,160.54,161.02,44099.0,150.2965,150.7082,150.2403,150.6895,44099.0
2021-04-07 10:30:00,160.97,161.29,160.57,160.71,55828.0,150.6427,150.9422,150.2684,150.3994,55828.0
2021-04-07 11:00:00,160.62,160.69,160.09,160.4,61491.0,150.3152,150.3807,149.8192,150.1093,61491.0
2021-04-07 11:30:00,160.4,160.54,160.12,160.22,155959.0,150.1093,150.2403,149.8473,149.9409,155959.0
2021-04-07 12:00:00,160.19,160.4,160.16,160.28,35005.0,149.9128,150.1093,149.8847,149.997,35005.0
2021-04-07 12:30:00,160.31,160.84,160.28,160.72,25223.0,150.0251,150.5211,149.997,150.4088,25223.0
2021-04-07 13:00:00,160.7,160.79,160.48,160.53,29221.0,150.3901,150.4743,150.1842,150.231,29221.0
2021-04-07 13:30:00,160.53,160.68,160.27,160.66,34077.0,150.231,150.3713,149.9876,150.3526,34077.0
2021-04-07 14:00:00,160.66,160.85,160.24,160.31,51384.0,150.3526,150.5304,149.9596,150.0251,51384.0
2021-04-07 14:30:00,160.33,160.58,160.32,160.39,47387.0,150.0438,150.2778,150.0344,150.1,47387.0
2021-04-07 15:00:00,160.39,160.63,160.37,160.48,40444.0,150.1,150.3246,150.0812,150.1842,40444.0
2021-04-07 15:30:00,160.51,161.06,160.46,160.99,110241.0,150.2123,150.727,150.1655,150.6615,110241.0
2021-04-08 09:30:00,159.59,159.66,158.61,158.91,76131.0,149.3513,149.4168,148.4341,148.7149,76131.0
2021-04-08 10:00:00,158.97,159.73,158.96,159.62,50825.0,148.7711,149.4823,148.7617,149.3794,50825.0
2021-04-08 10:30:00,159.63,159.95,159.3,159.42,58792.0,149.3887,149.6882,149.0799,149.1922,58792.0
2021-04-08 11:00:00,159.4,159.88,159.15,159.3,54290.0,149.1735,149.6227,148.9395,149.0799,54290.0
2021-04-08 11:30:00,159.28,159.6,159.21,159.41,51631.0,149.0612,149.3606,148.9957,149.1828,51631.0
2021-04-08 12:00:00,159.38,159.64,159.27,159.51,52314.0,149.1547,149.3981,149.0518,149.2764,52314.0
2021-04-08 12:30:00,159.56,159.91,159.44,159.47,41574.0,149.3232,149.6507,149.2109,149.239,41574.0
2021-04-08 13:00:00,159.48,159.57,159.27,159.57,35794.0,149.2483,149.3326,149.0518,149.3326,35794.0
2021-04-08 13:30:00,159.59,159.75,159.37,159.55,35747.0,149.3513,149.501,149.1454,149.3138,35747.0
2021-04-08 14:00:00,159.55,159.67,159.39,159.61,87991.0,149.3138,149.4261,149.1641,149.37,87991.0
2021-04-08 14:30:00,159.59,160.44,159.58,160.44,65318.0,149.3513,150.1467,149.3419,150.1467,65318.0
2021-04-08 15:00:00,160.47,160.47,160.16,160.31,56683.0,150.1748,150.1748,149.8847,150.0251,56683.0
2021-04-08 15:30:00,160.32,160.35,159.87,159.99,208224.0,150.0344,150.0625,149.6133,149.7256,208224.0
2021-04-09 09:30:00,160.76,161.2,159.73,160.44,134903.0,150.4462,150.858,149.4823,150.1467,134903.0
2021-04-09 10:00:00,160.34,160.34,159.5,160.07,49512.0,150.0532,150.0532,149.267,149.8005,49512.0
2021-04-09 10:30:00,160.08,160.58,159.96,160.29,34366.0,149.8098,150.2778,149.6975,150.0064,34366.0
2021-04-09 11:00:00,160.29,160.7,160.28,160.63,57302.0,150.0064,150.3901,149.997,150.3246,57302.0
2021-04-09 11:30:00,160.67,160.77,160.02,160.28,47664.0,150.362,150.4556,149.7537,149.997,47664.0
2021-04-09 12:00:00,160.28,160.57,159.98,160.29,109610.0,149.997,150.2684,149.7163,150.0064,109610.0
2021-04-09 12:30:00,160.29,160.4,160.12,160.2,29827.0,150.0064,150.1093,149.8473,149.9221,29827.0
2021-04-09 13:00:00,160.2,160.25,159.97,160.18,29577.0,149.9221,149.9689,149.7069,149.9034,29577.0
2021-04-09 13:30:00,160.19,160.3,159.94,160.05,108049.0,149.9128,150.0157,149.6788,149.7818,108049.0
2021-04-09 14:00:00,160.01,160.16,159.8,160.03,64560.0,149.7443,149.8847,149.5478,149.763,64560.0
2021-04-09 14:30:00,160.04,160.37,159.92,160.15,68101.0,149.7724,150.0812,149.6601,149.8753,68101.0
2021-04-09 15:00:00,160.17,160.71,160.11,160.54,121971.0,149.8941,150.3994,149.8379,150.2403,121971.0
2021-04-09 15:30:00,160.54,160.97,160.45,160.7,324317.0,150.2403,150.6427,150.1561,150.3901,324317.0
2021-04-12 09:30:00,161.34,161.83,160.84,161.24,83724.0,150.989,151.4476,150.5211,150.8954,83724.0
2021-04-12 10:00:00,161.29,162.06,161.14,162.05,63510.0,150.9422,151.6628,150.8018,151.6535,63510.0
2021-04-12 10:30:00,162.05,162.1,161.28,161.35,53389.0,151.6535,151.7002,150.9329,150.9984,53389.0
2021-04-12 11:00:00,161.32,161.59,160.92,161.51,33271.0,150.9703,151.223,150.5959,151.1481,33271.0
2021-04-12 11:30:00,161.5,161.82,161.43,161.43,43739.0,151.1387,151.4382,151.0732,151.0732,43739.0
2021-04-12 12:00:00,161.39,161.48,161.26,161.4,29124.0,151.0358,151.12,150.9141,151.0452,29124.0
2021-04-12 12:30:00,161.41,161.57,161.11,161.15,37106.0,151.0545,151.2042,150.7738,150.8112,37106.0
2021-04-12 13:00:00,161.16,161.17,160.72,160.83,34133.0,150.8205,150.8299,150.4088,150.5117,34133.0
2021-04-12 13:30:00,160.83,161.03,160.51,160.53,54250.0,150.5117,150.6989,150.2123,150.231,54250.0
2021-04-12 14:00:00,160.53,160.78,160.47,160.62,42427.0,150.231,150.4649,150.1748,150.3152,42427.0
2021-04-12 14:30:00,160.58,160.72,160.52,160.66,38368.0,150.2778,150.4088,150.2216,150.3526,38368.0
2021-04-12 15:00:00,160.65,161.02,160.64,160.97,28769.0,150.3433,150.6895,150.3339,150.6427,28769.0
2021-04-12 15:30:00,160.99,161.22,160.78,160.95,120161.0,150.6615,150.8767,150.4649,150.624,120161.0
2021-04-13 09:30:00,160.94,161.47,159.18,159.28,109070.0,150.6147,151.1107,148.9676,149.0612,109070.0
2021-04-13 10:00:00,159.35,160.6,159.35,159.96,40186.0,149.1267,150.2965,149.1267,149.6975,40186.0
2021-04-13 10:30:00,160.03,160.71,159.92,160.66,55987.0,149.763,150.3994,149.6601,150.3526,55987.0
2021-04-13 11:00:00,160.66,160.95,160.44,160.52,69909.0,150.3526,150.624,150.1467,150.2216,69909.0
2021-04-13 11:30:00,160.56,160.68,160.34,160.53,27524.0,150.259,150.3713,150.0532,150.231,27524.0
2021-04-13 12:00:00,160.53,160.53,160.24,160.34,18821.0,150.231,150.231,149.9596,150.0532,18821.0
2021-04-13 12:30:00,160.34,160.34,160.08,160.34,26815.0,150.0532,150.0532,149.8098,150.0532,26815.0
2021-04-13 13:00:00,160.34,160.36,160.02,160.12,24526.0,150.0532,150.0719,149.7537,149.8473,24526.0
2021-04-13 13:30:00,160.12,160.78,160.12,160.78,29198.0,149.8473,150.4649,149.8473,150.4649,29198.0
2021-04-13 14:00:00,160.77,161.21,160.77,161.04,32475.0,150.4556,150.8673,150.4556,150.7082,32475.0
2021-04-13 14:30:00,161.03,161.04,160.66,160.76,24459.0,150.6989,150.7082,150.3526,150.4462,24459.0
2021-04-13 15:00:00,160.74,161.06,160.71,160.71,31945.0,150.4275,150.727,150.3994,150.3994,31945.0
2021-04-13 15:30:00,160.71,161.11,160.63,160.93,150400.0,150.3994,150.7738,150.3246,150.6053,150400.0
2021-04-14 09:30:00,160.68,162.5,160.0,162.5,71819.0,150.3713,152.0746,149.735,152.0746,71819.0
2021-04-14 10:00:00,162.48,163.37,162.37,163.14,57805.0,152.0559,152.8888,151.9529,152.6735,57805.0
2021-04-14 10:30:00,163.16,163.49,162.99,163.17,41566.0,152.6922,153.0011,152.5331,152.7016,41566.0
2021-04-14 11:00:00,163.18,163.48,162.89,163.34,30924.0,152.711,152.9917,152.4396,152.8607,30924.0
2021-04-14 11:30:00,163.34,163.77,163.34,163.77,24057.0,152.8607,153.2631,152.8607,153.2631,24057.0
2021-04-14 12:00:00,163.75,163.86,163.5,163.82,26239.0,153.2444,153.3473,153.0104,153.3099,26239.0
2021-04-14 12:30:00,163.82,164.3,163.65,164.28,34502.0,153.3099,153.7591,153.1508,153.7404,34502.0
2021-04-14 13:00:00,164.17,164.59,164.04,164.47,59848.0,153.6374,154.0305,153.5158,153.9182,59848.0
2021-04-14 13:30:00,164.53,165.16,164.35,164.47,80065.0,153.9743,154.5639,153.8059,153.9182,80065.0
2021-04-14 14:00:00,164.51,164.86,164.36,164.5,49441.0,153.9556,154.2832,153.8152,153.9463,49441.0
2021-04-14 14:30:00,164.46,164.56,164.05,164.33,35042.0,153.9088,154.0024,153.5251,153.7872,35042.0
2021-04-14 15:00:00,164.26,164.43,163.88,163.94,54375.0,153.7217,153.8808,153.366,153.4222,54375.0
2021-04-14 15:30:00,163.97,164.3,163.83,164.2,229265.0,153.4503,153.7591,153.3193,153.6655,229265.0
2021-04-15 09:30:00,164.06,164.44,162.45,163.19,77088.0,153.5345,153.8901,152.0278,152.7203,77088.0
2021-04-15 10:00:00,162.8,163.43,162.14,162.14,43092.0,152.3553,152.9449,151.7377,151.7377,43092.0
2021-04-15 10:30:00,162.2,163.41,162.08,163.41,49328.0,151.7938,152.9262,151.6815,152.9262,49328.0
2021-04-15 11:00:00,163.39,163.58,162.34,162.9,39019.0,152.9075,153.0853,151.9248,152.4489,39019.0
2021-04-15 11:30:00,162.94,163.16,162.85,162.97,29149.0,152.4864,152.6922,152.4021,152.5144,29149.0
2021-04-15 12:00:00,162.98,163.45,162.91,163.29,26774.0,152.5238,152.9636,152.4583,152.8139,26774.0
2021-04-15 12:30:00,163.33,163.37,163.03,163.19,32219.0,152.8513,152.8888,152.5706,152.7203,32219.0
2021-04-15 13:00:00,163.15,163.18,161.94,161.94,71775.0,152.6829,152.711,151.5505,151.5505,71775.0
2021-04-15 13:30:00,161.94,162.43,161.72,161.92,69329.0,151.5505,152.0091,151.3446,151.5318,69329.0
2021-04-15 14:00:00,161.95,162.06,161.67,161.71,38431.0,151.5599,151.6628,151.2978,151.3353,38431.0
2021-04-15 14:30:00,161.67,161.87,161.56,161.68,97226.0,151.2978,151.485,151.1949,151.3072,97226.0
2021-04-15 15:00:00,161.7,161.83,161.6,161.65,70614.0,151.3259,151.4476,151.2323,151.2791,70614.0
2021-04-15 15:30:00,161.65,162.17,161.59,162.15,315723.0,151.2791,151.7658,151.223,151.747,315723.0
2021-04-16 09:30:00,162.46,164.17,162.46,163.32,162076.0,152.0371,153.6374,152.0371,152.842,162076.0
2021-04-16 10:00:00,163.37,163.75,162.91,163.67,35364.0,152.8888,153.2444,152.4583,153.1695,35364.0
2021-04-16 10:30:00,163.73,164.04,163.25,163.27,33271.0,153.2257,153.5158,152.7765,152.7952,33271.0
2021-04-16 11:00:00,163.28,163.53,162.99,163.16,18865.0,152.8045,153.0385,152.5331,152.6922,18865.0
2021-04-16 11:30:00,163.19,163.33,163.05,163.06,16904.0,152.7203,152.8513,152.5893,152.5987,16904.0
2021-04-16 12:00:00,163.11,163.33,163.0,163.13,27476.0,152.6454,152.8513,152.5425,152.6642,27476.0
2021-04-16 12:30:00,163.16,163.28,162.94,162.94,20366.0,152.6922,152.8045,152.4864,152.4864,20366.0
2021-04-16 13:00:00,162.92,162.92,162.6,162.82,36045.0,152.4676,152.4676,152.1682,152.3741,36045.0
2021-04-16 13:30:00,162.84,163.18,162.71,162.85,34121.0,152.3928,152.711,152.2711,152.4021,34121.0
2021-04-16 14:00:00,162.81,163.32,162.77,163.04,46928.0,152.3647,152.842,152.3273,152.5799,46928.0
2021-04-16 14:30:00,163.02,163.14,162.84,162.96,41276.0,152.5612,152.6735,152.3928,152.5051,41276.0
2021-04-16 15:00:00,162.98,163.16,162.66,163.12,70105.0,152.5238,152.6922,152.2243,152.6548,70105.0
2021-04-16 15:30:00,163.13,163.6,162.64,162.65,282833.0,152.6642,153.104,152.2056,152.215,282833.0
2021-04-19 09:30:00,163.06,163.21,161.17,161.48,64382.0,152.5987,152.739,150.8299,151.12,64382.0
2021-04-19 10:00:00,161.49,161.49,160.7,160.89,46422.0,151.1294,151.1294,150.3901,150.5679,46422.0
2021-04-19 10:30:00,160.88,161.11,160.59,160.82,68071.0,150.5585,150.7738,150.2871,150.5024,68071.0
2021-04-19 11:00:00,160.82,161.23,160.66,161.16,40842.0,150.5024,150.8861,150.3526,150.8205,40842.0
2021-04-19 11:30:00,161.14,161.59,161.13,161.27,27119.0,150.8018,151.223,150.7925,150.9235,27119.0
2021-04-19 12:00:00,161.33,161.62,161.22,161.4,26511.0,150.9796,151.251,150.8767,151.0452,26511.0
2021-04-19 12:30:00,161.4,161.62,161.23,161.31,30404.0,151.0452,151.251,150.8861,150.9609,30404.0
2021-04-19 13:00:00,161.32,161.67,161.29,161.47,26525.0,150.9703,151.2978,150.9422,151.1107,26525.0
2021-04-19 13:30:00,161.42,161.81,161.34,161.74,36257.0,151.0639,151.4288,150.989,151.3633,36257.0
2021-04-19 14:00:00,161.72,161.92,161.67,161.7,29062.0,151.3446,151.5318,151.2978,151.3259,29062.0
2021-04-19 14:30:00,161.76,162.35,161.73,162.19,37606.0,151.3821,151.9342,151.354,151.7845,37606.0
2021-04-19 15:00:00,162.21,162.33,161.94,161.98,41983.0,151.8032,151.9155,151.5505,151.5879,41983.0
2021-04-19 15:30:00,161.98,162.01,161.62,161.86,166694.0,151.5879,151.616,151.251,151.4756,166694.0
2021-04-20 09:30:00,161.2,161.41,160.37,161.06,46023.0,150.858,151.0545,150.0812,150.727,46023.0
2021-04-20 10:00:00,160.92,161.65,160.81,161.15,89288.0,150.5959,151.2791,150.493,150.8112,89288.0
2021-04-20 10:30:00,161.1,161.23,160.5,160.67,61644.0,150.7644,150.8861,150.2029,150.362,61644.0
2021-04-20 11:00:00,160.75,161.3,160.64,161.08,61138.0,150.4369,150.9516,150.3339,150.7457,61138.0
2021-04-20 11:30:00,161.07,161.17,160.7,160.74,36639.0,150.7363,150.8299,150.3901,150.4275,36639.0
2021-04-20 12:00:00,160.81,161.04,160.7,161.03,23036.0,150.493,150.7082,150.3901,150.6989,23036.0
2021-04-20 12:30:00,161.0,161.24,160.75,160.97,33627.0,150.6708,150.8954,150.4369,150.6427,33627.0
2021-04-20 13:00:00,160.9,161.0,160.67,160.71,28149.0,150.5772,150.6708,150.362,150.3994,28149.0
2021-04-20 13:30:00,160.72,161.03,160.55,161.02,29877.0,150.4088,150.6989,150.2497,150.6895,29877.0
2021-04-20 14:00:00,160.96,161.26,160.86,160.9,37715.0,150.6334,150.9141,150.5398,150.5772,37715.0
2021-04-20 14:30:00,160.87,160.93,160.41,160.47,36257.0,150.5492,150.6053,150.1187,150.1748,36257.0
2021-04-20 15:00:00,160.49,161.34,160.49,161.25,44522.0,150.1935,150.989,150.1935,150.9048,44522.0
2021-04-20 15:30:00,161.25,162.18,161.21,161.73,166979.0,150.9048,151.7751,150.8673,151.354,166979.0
2021-04-21 09:30:00,162.0,163.96,161.9,163.81,66370.0,151.6067,153.4409,151.5131,153.3005,66370.0
2021-04-21 10:00:00,163.78,164.54,163.78,164.47,61948.0,153.2725,153.9837,153.2725,153.9182,61948.0
2021-04-21 10:30:00,164.47,165.69,164.29,165.58,72152.0,153.9182,155.0599,153.7497,154.957,72152.0
2021-04-21 11:00:00,165.5,165.56,163.93,163.98,46317.0,154.8821,154.9383,153.4128,153.4596,46317.0
2021-04-21 11:30:00,163.97,164.28,163.8,164.15,19203.0,153.4503,153.7404,153.2912,153.6187,19203.0
2021-04-21 12:00:00,164.21,164.38,164.16,164.3,12836.0,153.6749,153.834,153.6281,153.7591,12836.0
2021-04-21 12:30:00,164.2,164.44,164.13,164.21,14941.0,153.6655,153.8901,153.6,153.6749,14941.0
2021-04-21 13:00:00,164.23,164.33,164.08,164.21,14045.0,153.6936,153.7872,153.5532,153.6749,14045.0
2021-04-21 13:30:00,164.12,164.55,164.12,164.54,15123.0,153.5906,153.9931,153.5906,153.9837,15123.0
2021-04-21 14:00:00,164.56,164.63,164.3,164.3,24780.0,154.0024,154.0679,153.7591,153.7591,24780.0
2021-04-21 14:30:00,164.27,164.74,164.26,164.67,24564.0,153.731,154.1709,153.7217,154.1054,24564.0
2021-04-21 15:00:00,164.73,164.87,164.25,164.59,34406.0,154.1615,154.2925,153.7123,154.0305,34406.0
2021-04-21 15:30:00,164.63,165.13,164.58,165.12,154786.0,154.0679,154.5358,154.0211,154.5265,154786.0
2021-04-22 09:30:00,164.25,167.46,163.41,166.68,287473.0,153.7123,156.7164,152.9262,155.9864,287473.0
2021-04-22 10:00:00,166.68,167.32,166.36,167.25,101637.0,155.9864,156.5853,155.6869,156.5198,101637.0
2021-04-22 10:30:00,167.25,167.83,167.16,167.65,146372.0,156.5198,157.0626,156.4356,156.8942,146372.0
2021-04-22 11:00:00,167.65,168.31,167.63,167.92,87465.0,156.8942,157.5118,156.8755,157.1469,87465.0
2021-04-22 11:30:00,167.93,168.73,167.87,168.61,75158.0,157.1562,157.9049,157.1001,157.7926,75158.0
2021-04-22 12:00:00,168.58,168.64,167.98,168.0,71548.0,157.7645,157.8207,157.203,157.2217,71548.0
2021-04-22 12:30:00,168.06,168.51,167.96,168.48,83122.0,157.2779,157.699,157.1843,157.6709,83122.0
2021-04-22 13:00:00,168.48,168.59,167.45,168.59,282695.0,157.6709,157.7739,156.707,157.7739,282695.0
2021-04-22 13:30:00,168.59,168.7,167.26,167.5,101878.0,157.7739,157.8768,156.5292,156.7538,101878.0
2021-04-22 14:00:00,167.48,167.83,167.09,167.78,71689.0,156.7351,157.0626,156.3701,157.0158,71689.0
2021-04-22 14:30:00,167.83,168.29,167.75,168.03,78492.0,157.0626,157.4931,156.9878,157.2498,78492.0
2021-04-22 15:00:00,168.06,168.13,167.48,167.92,92550.0,157.2779,157.3434,156.7351,157.1469,92550.0
2021-04-22 15:30:00,167.9,167.9,166.85,166.92,330444.0,157.1281,157.1281,156.1455,156.211,330444.0
2021-04-23 09:30:00,167.2,169.14,166.97,168.91,80445.0,156.473,158.2886,156.2578,158.0733,80445.0
2021-04-23 10:00:00,168.94,169.23,167.91,168.87,87112.0,158.1014,158.3728,157.1375,158.0359,87112.0
2021-04-23 10:30:00,168.86,169.27,168.66,169.27,77863.0,158.0265,158.4102,157.8394,158.4102,77863.0
2021-04-23 11:00:00,169.26,169.26,168.79,168.93,53788.0,158.4009,158.4009,157.961,158.0921,53788.0
2021-04-23 11:30:00,168.92,169.25,168.76,169.24,47608.0,158.0827,158.3915,157.933,158.3822,47608.0
2021-04-23 12:00:00,169.25,169.29,168.3,168.5,38633.0,158.3915,158.429,157.5025,157.6896,38633.0
2021-04-23 12:30:00,168.5,168.59,168.26,168.39,58916.0,157.6896,157.7739,157.465,157.5867,58916.0
2021-04-23 13:00:00,168.44,168.76,168.39,168.76,18948.0,157.6335,157.933,157.5867,157.933,18948.0
2021-04-23 13:30:00,168.74,169.26,168.55,169.19,70892.0,157.9142,158.4009,157.7364,158.3354,70892.0
2021-04-23 14:00:00,169.24,169.35,168.9,169.01,67027.0,158.3822,158.4851,158.064,158.1669,67027.0
2021-04-23 14:30:00,169.03,169.09,168.67,168.7,33471.0,158.1856,158.2418,157.8487,157.8768,33471.0
2021-04-23 15:00:00,168.68,169.1,168.68,168.96,41765.0,157.8581,158.2511,157.8581,158.1201,41765.0
2021-04-23 15:30:00,169.0,169.43,168.81,169.26,241995.0,158.1576,158.56,157.9798,158.4009,241995.0
2021-04-26 09:30:00,169.1,170.42,169.0,169.48,124268.0,158.2511,159.4865,158.1576,158.6068,124268.0
2021-04-26 10:00:00,169.46,169.87,168.38,168.47,58036.0,158.5881,158.9717,157.5773,157.6616,58036.0
2021-04-26 10:30:00,168.53,169.04,168.31,168.39,39394.0,157.7177,158.195,157.5118,157.5867,39394.0
2021-04-26 11:00:00,168.39,168.69,168.05,168.29,33974.0,157.5867,157.8675,157.2685,157.4931,33974.0
2021-04-26 11:30:00,168.29,168.65,168.11,168.36,31384.0,157.4931,157.83,157.3247,157.5586,31384.0
2021-04-26 12:00:00,168.34,168.34,167.78,167.9,41582.0,157.5399,157.5399,157.0158,157.1281,41582.0
2021-04-26 12:30:00,167.82,168.02,167.77,167.83,26064.0,157.0533,157.2404,157.0065,157.0626,26064.0
2021-04-26 13:00:00,167.83,167.9,167.47,167.66,24816.0,157.0626,157.1281,156.7257,156.9035,24816.0
2021-04-26 13:30:00,167.65,167.7,167.37,167.46,28969.0,156.8942,156.941,156.6321,156.7164,28969.0
2021-04-26 14:00:00,167.5,167.51,167.17,167.2,25586.0,156.7538,156.7632,156.445,156.473,25586.0
2021-04-26 14:30:00,167.21,167.26,166.8,166.83,28841.0,156.4824,156.5292,156.0987,156.1268,28841.0
2021-04-26 15:00:00,166.86,166.94,166.08,166.08,55461.0,156.1549,156.2297,155.4249,155.4249,55461.0
2021-04-26 15:30:00,166.1,166.61,165.97,166.12,222392.0,155.4436,155.9209,155.322,155.4623,222392.0
2021-04-27 09:30:00,165.76,166.97,165.51,166.14,74731.0,155.1254,156.2578,154.8915,155.4811,74731.0
2021-04-27 10:00:00,166.26,167.07,166.26,167.02,39203.0,155.5934,156.3514,155.5934,156.3046,39203.0
2021-04-27 10:30:00,166.99,167.18,166.67,166.69,30495.0,156.2765,156.4543,155.977,155.9958,30495.0
2021-04-27 11:00:00,166.77,166.79,166.22,166.37,19868.0,156.0706,156.0893,155.5559,155.6963,19868.0
2021-04-27 11:30:00,166.38,166.9,166.15,166.71,25697.0,155.7057,156.1923,155.4904,156.0145,25697.0
2021-04-27 12:00:00,166.82,167.05,166.69,166.96,27478.0,156.1174,156.3327,155.9958,156.2484,27478.0
2021-04-27 12:30:00,166.93,167.04,166.36,166.72,29717.0,156.2204,156.3233,155.6869,156.0238,29717.0
2021-04-27 13:00:00,166.73,166.92,166.54,166.86,21990.0,156.0332,156.211,155.8554,156.1549,21990.0
2021-04-27 13:30:00,166.87,167.15,166.61,166.97,38945.0,156.1642,156.4263,155.9209,156.2578,38945.0
2021-04-27 14:00:00,167.01,167.1,166.72,166.85,63605.0,156.2952,156.3795,156.0238,156.1455,63605.0
2021-04-27 14:30:00,166.9,167.24,166.67,166.67,34416.0,156.1923,156.5105,155.977,155.977,34416.0
2021-04-27 15:00:00,166.63,167.1,166.58,166.63,46560.0,155.9396,156.3795,155.8928,155.9396,46560.0
2021-04-27 15:30:00,166.65,166.91,166.42,166.43,167456.0,155.9583,156.2017,155.7431,155.7524,167456.0
2021-04-28 09:30:00,167.93,169.86,165.63,166.23,174861.0,157.1562,158.9624,155.0038,155.5653,174861.0
2021-04-28 10:00:00,166.28,166.56,165.01,165.33,70375.0,155.6121,155.8741,154.4235,154.723,70375.0
2021-04-28 10:30:00,165.3,165.9,164.54,164.9,78831.0,154.6949,155.2564,153.9837,154.3206,78831.0
2021-04-28 11:00:00,164.87,165.09,163.43,163.69,84779.0,154.2925,154.4984,152.9449,153.1882,84779.0
2021-04-28 11:30:00,163.61,164.05,163.38,163.46,76197.0,153.1134,153.5251,152.8981,152.973,76197.0
2021-04-28 12:00:00,163.46,163.66,162.21,162.43,234915.0,152.973,153.1602,151.8032,152.0091,234915.0
2021-04-28 12:30:00,162.42,164.0,162.37,163.54,74511.0,151.9997,153.4783,151.9529,153.0479,74511.0
2021-04-28 13:00:00,163.52,163.72,162.65,162.66,56741.0,153.0291,153.2163,152.215,152.2243,56741.0
2021-04-28 13:30:00,162.62,162.78,162.31,162.41,72566.0,152.1869,152.3366,151.8968,151.9904,72566.0
2021-04-28 14:00:00,162.43,163.57,162.4,163.57,98090.0,152.0091,153.0759,151.981,153.0759,98090.0
2021-04-28 14:30:00,163.59,164.75,163.35,164.32,112610.0,153.0946,154.1802,152.87,153.7778,112610.0
2021-04-28 15:00:00,164.32,164.45,163.68,163.78,74313.0,153.7778,153.8995,153.1789,153.2725,74313.0
2021-04-28 15:30:00,163.8,164.28,163.69,164.17,269105.0,153.2912,153.7404,153.1882,153.6374,269105.0
2021-04-29 09:30:00,165.24,169.44,164.95,168.69,211592.0,154.6388,158.5693,154.3674,157.8675,211592.0
2021-04-29 10:00:00,168.73,170.48,168.65,168.96,243001.0,157.9049,159.5426,157.83,158.1201,243001.0
2021-04-29 10:30:00,168.97,169.69,168.56,168.67,130093.0,158.1295,158.8033,157.7458,157.8487,130093.0
2021-04-29 11:00:00,168.66,169.78,168.64,169.42,82876.0,157.8394,158.8875,157.8207,158.5506,82876.0
2021-04-29 11:30:00,169.45,169.81,169.08,169.78,53441.0,158.5787,158.9156,158.2324,158.8875,53441.0
2021-04-29 12:00:00,169.75,169.77,169.09,169.35,76534.0,158.8594,158.8782,158.2418,158.4851,76534.0
2021-04-29 12:30:00,169.27,169.58,169.03,169.26,67663.0,158.4102,158.7004,158.1856,158.4009,67663.0
2021-04-29 13:00:00,169.22,169.25,168.85,168.89,49489.0,158.3634,158.3915,158.0172,158.0546,49489.0
2021-04-29 13:30:00,168.87,168.9,168.14,168.36,124889.0,158.0359,158.064,157.3527,157.5586,124889.0
2021-04-29 14:00:00,168.36,168.88,168.33,168.78,83343.0,157.5586,158.0453,157.5305,157.9517,83343.0
2021-04-29 14:30:00,168.72,169.08,168.65,168.79,71630.0,157.8955,158.2324,157.83,157.961,71630.0
2021-04-29 15:00:00,168.8,169.58,168.77,169.42,131209.0,157.9704,158.7004,157.9423,158.5506,131209.0
2021-04-29 15:30:00,169.42,169.63,169.08,169.5,275224.0,158.5506,158.7471,158.2324,158.6255,275224.0
2021-04-30 09:30:00,169.03,173.31,168.6,172.69,392348.0,158.1856,162.191,157.7832,161.6108,392348.0
2021-04-30 10:00:00,172.9,172.93,171.84,172.09,276058.0,161.8074,161.8354,160.8154,161.0493,276058.0
2021-04-30 10:30:00,172.02,172.02,170.38,170.61,159255.0,160.9838,160.9838,159.449,159.6643,159255.0
2021-04-30 11:00:00,170.61,171.85,170.47,171.43,104536.0,159.6643,160.8247,159.5333,160.4317,104536.0
2021-04-30 11:30:00,171.43,171.88,171.36,171.85,60125.0,160.4317,160.8528,160.3662,160.8247,60125.0
2021-04-30 12:00:00,171.86,171.9,171.6,171.75,40948.0,160.8341,160.8715,160.5908,160.7311,40948.0
2021-04-30 12:30:00,171.74,171.91,171.53,171.81,45454.0,160.7218,160.8809,160.5252,160.7873,45454.0
2021-04-30 13:00:00,171.81,171.88,171.46,171.88,66775.0,160.7873,160.8528,160.4597,160.8528,66775.0
2021-04-30 13:30:00,171.88,172.31,171.43,171.57,88042.0,160.8528,161.2552,160.4317,160.5627,88042.0
2021-04-30 14:00:00,171.61,171.75,171.24,171.71,80475.0,160.6001,160.7311,160.2539,160.6937,80475.0
2021-04-30 14:30:00,171.68,171.87,171.54,171.69,43414.0,160.6656,160.8434,160.5346,160.675,43414.0
2021-04-30 15:00:00,171.67,172.13,171.49,172.05,84173.0,160.6563,161.0868,160.4878,161.0119,84173.0
2021-04-30 15:30:00,172.0,172.11,171.46,171.59,345900.0,160.9651,161.068,160.4597,160.5814,345900.0
2021-05-03 09:30:00,173.34,174.41,172.42,172.96,138770.0,162.2191,163.2205,161.3581,161.8635,138770.0
2021-05-03 10:00:00,172.92,172.95,171.13,171.23,124980.0,161.8261,161.8541,160.1509,160.2445,124980.0
2021-05-03 10:30:00,171.32,171.99,171.29,171.81,74469.0,160.3287,160.9557,160.3006,160.7873,74469.0
2021-05-03 11:00:00,171.82,173.15,171.46,173.14,121703.0,160.7966,162.0413,160.4597,162.032,121703.0
2021-05-03 11:30:00,173.11,173.34,172.1,172.24,84838.0,162.0039,162.2191,161.0587,161.1897,84838.0
2021-05-03 12:00:00,172.31,172.31,171.71,171.93,46168.0,161.2552,161.2552,160.6937,160.8996,46168.0
2021-05-03 12:30:00,171.94,172.85,171.85,172.77,55916.0,160.9089,161.7606,160.8247,161.6857,55916.0
2021-05-03 13:00:00,172.81,172.89,172.39,172.89,40511.0,161.7231,161.798,161.3301,161.798,40511.0
2021-05-03 13:30:00,172.89,173.52,172.68,172.91,92374.0,161.798,162.3876,161.6015,161.8167,92374.0
2021-05-03 14:00:00,172.96,173.17,172.55,173.17,54168.0,161.8635,162.06,161.4798,162.06,54168.0
2021-05-03 14:30:00,173.17,173.41,173.11,173.28,63447.0,162.06,162.2846,162.0039,162.163,63447.0
2021-05-03 15:00:00,173.23,173.23,172.57,172.63,54359.0,162.1162,162.1162,161.4985,161.5547,54359.0
2021-05-03 15:30:00,172.67,172.76,171.71,172.06,149730.0,161.5921,161.6763,160.6937,161.0212,149730.0
2021-05-04 09:30:00,171.55,172.88,171.55,172.06,122050.0,160.544,161.7886,160.544,161.0212,122050.0
2021-05-04 10:00:00,172.06,173.54,171.3,173.41,107996.0,161.0212,162.4063,160.31,162.2846,107996.0
2021-05-04 10:30:00,173.35,173.38,172.19,172.59,48741.0,162.2285,162.2566,161.1429,161.5172,48741.0
2021-05-04 11:00:00,172.54,172.59,171.8,172.14,107936.0,161.4704,161.5172,160.7779,161.0961,107936.0
2021-05-04 11:30:00,172.15,172.67,172.07,172.5,91800.0,161.1055,161.5921,161.0306,161.433,91800.0
2021-05-04 12:00:00,172.49,173.51,172.29,173.03,97684.0,161.4237,162.3782,161.2365,161.929,97684.0
2021-05-04 12:30:00,173.03,173.68,172.8,173.57,70796.0,161.929,162.5373,161.7138,162.4344,70796.0
2021-05-04 13:00:00,173.52,173.67,173.07,173.12,56930.0,162.3876,162.528,161.9664,162.0132,56930.0
2021-05-04 13:30:00,173.13,173.16,172.71,172.88,55848.0,162.0226,162.0507,161.6295,161.7886,55848.0
2021-05-04 14:00:00,172.88,172.97,172.4,172.65,56449.0,161.7886,161.8729,161.3394,161.5734,56449.0
2021-05-04 14:30:00,172.66,172.73,172.12,172.14,57993.0,161.5828,161.6483,161.0774,161.0961,57993.0
2021-05-04 15:00:00,172.16,172.72,172.07,172.65,85414.0,161.1148,161.6389,161.0306,161.5734,85414.0
2021-05-04 15:30:00,172.63,172.9,172.32,172.74,206780.0,161.5547,161.8074,161.2646,161.6576,206780.0
2021-05-05 09:30:00,171.83,173.38,171.26,171.51,106904.0,160.806,162.2566,160.2726,160.5065,106904.0
2021-05-05 10:00:00,171.53,171.71,170.33,170.35,126011.0,160.5252,160.6937,159.4022,159.421,126011.0
2021-05-05 10:30:00,170.27,170.4,169.89,170.31,71798.0,159.3461,159.4677,158.9905,159.3835,71798.0
2021-05-05 11:00:00,170.29,170.77,169.94,170.62,62352.0,159.3648,159.814,159.0373,159.6736,62352.0
2021-05-05 11:30:00,170.64,170.96,170.43,170.96,37243.0,159.6923,159.9918,159.4958,159.9918,37243.0
2021-05-05 12:00:00,171.0,171.09,170.4,170.55,31919.0,160.0293,160.1135,159.4677,159.6081,31919.0
2021-05-05 12:30:00,170.53,170.78,170.34,170.63,48129.0,159.5894,159.8234,159.4116,159.683,48129.0
2021-05-05 13:00:00,170.61,170.97,170.61,170.76,39595.0,159.6643,160.0012,159.6643,159.8046,39595.0
2021-05-05 13:30:00,170.73,170.94,170.6,170.87,35602.0,159.7766,159.9731,159.6549,159.9076,35602.0
2021-05-05 14:00:00,170.91,171.92,170.81,171.92,84524.0,159.945,160.8902,159.8514,160.8902,84524.0
2021-05-05 14:30:00,171.93,172.12,171.67,171.81,86621.0,160.8996,161.0774,160.6563,160.7873,86621.0
2021-05-05 15:00:00,171.81,171.98,171.43,171.86,67465.0,160.7873,160.9464,160.4317,160.8341,67465.0
2021-05-05 15:30:00,171.86,172.02,171.14,171.37,238766.0,160.8341,160.9838,160.1603,160.3755,238766.0
2021-05-06 09:30:00,172.41,172.88,171.45,172.52,88753.0,161.3488,161.7886,160.4504,161.4517,88753.0
2021-05-06 10:00:00,172.5,172.59,171.8,171.8,104350.0,161.433,161.5172,160.7779,160.7779,104350.0
2021-05-06 10:30:00,171.76,171.81,171.38,171.51,86182.0,160.7405,160.7873,160.3849,160.5065,86182.0
2021-05-06 11:00:00,171.56,172.07,171.33,172.03,75339.0,160.5533,161.0306,160.3381,160.9932,75339.0
2021-05-06 11:30:00,172.03,173.62,172.01,173.14,65650.0,160.9932,162.4812,160.9745,162.032,65650.0
2021-05-06 12:00:00,173.16,173.25,172.77,173.03,43990.0,162.0507,162.1349,161.6857,161.929,43990.0
2021-05-06 12:30:00,173.06,173.13,172.23,172.36,29136.0,161.9571,162.0226,161.1803,161.302,29136.0
2021-05-06 13:00:00,172.33,173.26,172.32,172.85,66637.0,161.2739,162.1443,161.2646,161.7606,66637.0
2021-05-06 13:30:00,172.91,173.15,172.66,172.81,57620.0,161.8167,162.0413,161.5828,161.7231,57620.0
2021-05-06 14:00:00,172.73,172.87,172.44,172.66,44727.0,161.6483,161.7793,161.3769,161.5828,44727.0
2021-05-06 14:30:00,172.69,173.01,172.55,172.86,55834.0,161.6108,161.9103,161.4798,161.7699,55834.0
2021-05-06 15:00:00,172.86,173.01,172.54,172.95,74579.0,161.7699,161.9103,161.4704,161.8541,74579.0
2021-05-06 15:30:00,172.98,173.6,172.82,173.27,242809.0,161.8822,162.4624,161.7325,162.1536,242809.0
2021-05-07 09:30:00,171.5,174.67,171.03,174.05,138400.0,160.4972,163.4638,160.0573,162.8836,138400.0
2021-05-07 10:00:00,174.06,175.63,173.85,175.52,148453.0,162.8929,164.3622,162.6964,164.2593,148453.0
2021-05-07 10:30:00,175.5,175.92,174.95,175.69,144785.0,164.2405,164.6336,163.7258,164.4184,144785.0
2021-05-07 11:00:00,175.73,175.73,175.02,175.12,93066.0,164.4558,164.4558,163.7913,163.8849,93066.0
2021-05-07 11:30:00,175.17,175.76,175.05,175.52,80831.0,163.9317,164.4839,163.8194,164.2593,80831.0
2021-05-07 12:00:00,175.55,176.05,175.43,175.81,102649.0,164.2873,164.7553,164.175,164.5307,102649.0
2021-05-07 12:30:00,175.87,175.87,174.49,174.78,83240.0,164.5868,164.5868,163.2953,163.5667,83240.0
2021-05-07 13:00:00,174.74,175.59,174.74,175.49,56899.0,163.5293,164.3248,163.5293,164.2312,56899.0
2021-05-07 13:30:00,175.44,176.0,175.25,175.56,87200.0,164.1844,164.7085,164.0066,164.2967,87200.0
2021-05-07 14:00:00,175.61,176.11,175.18,176.01,84920.0,164.3435,164.8114,163.9411,164.7178,84920.0
2021-05-07 14:30:00,176.05,176.23,175.46,175.8,89801.0,164.7553,164.9237,164.2031,164.5213,89801.0
2021-05-07 15:00:00,175.8,176.08,175.23,176.0,220698.0,164.5213,164.7833,163.9879,164.7085,220698.0
2021-05-07 15:30:00,176.03,176.54,175.79,176.46,287017.0,164.7365,165.2138,164.5119,165.139,287017.0
2021-05-10 09:30:00,176.85,177.19,176.04,176.39,83011.0,165.5039,165.8221,164.7459,165.0734,83011.0
2021-05-10 10:00:00,176.46,176.46,175.57,175.68,45507.0,165.139,165.139,164.3061,164.409,45507.0
2021-05-10 10:30:00,175.63,175.83,174.96,175.34,47887.0,164.3622,164.5494,163.7352,164.0908,47887.0
2021-05-10 11:00:00,175.39,176.22,175.39,175.98,24585.0,164.1376,164.9144,164.1376,164.6898,24585.0
2021-05-10 11:30:00,176.07,176.32,175.71,175.77,36914.0,164.774,165.0079,164.4371,164.4932,36914.0
2021-05-10 12:00:00,175.76,175.88,175.3,175.37,31909.0,164.4839,164.5962,164.0534,164.1189,31909.0
2021-05-10 12:30:00,175.39,175.9,175.36,175.53,41726.0,164.1376,164.6149,164.1095,164.2686,41726.0
2021-05-10 13:00:00,175.52,175.96,175.15,175.94,39239.0,164.2593,164.671,163.913,164.6523,39239.0
2021-05-10 13:30:00,175.9,176.15,175.74,175.95,37827.0,164.6149,164.8488,164.4651,164.6617,37827.0
2021-05-10 14:00:00,175.98,176.29,175.68,175.87,34399.0,164.6898,164.9799,164.409,164.5868,34399.0
2021-05-10 14:30:00,175.89,176.13,175.44,175.86,72325.0,164.6055,164.8301,164.1844,164.5775,72325.0
2021-05-10 15:00:00,175.84,175.93,174.91,175.02,49836.0,164.5587,164.643,163.6884,163.7913,49836.0
2021-05-10 15:30:00,175.03,175.05,173.8,173.91,214875.0,163.8007,163.8194,162.6496,162.7526,214875.0
2021-05-11 09:30:00,172.36,172.68,170.73,171.76,192359.0,161.302,161.6015,159.7766,160.7405,192359.0
2021-05-11 10:00:00,171.72,172.22,169.87,170.08,119808.0,160.7031,161.171,158.9717,159.1683,119808.0
2021-05-11 10:30:00,170.06,170.28,168.78,169.06,93421.0,159.1496,159.3554,157.9517,158.2137,93421.0
2021-05-11 11:00:00,169.07,169.69,168.99,169.56,134893.0,158.2231,158.8033,158.1482,158.6816,134893.0
2021-05-11 11:30:00,169.58,169.9,169.22,169.43,120459.0,158.7004,158.9998,158.3634,158.56,120459.0
2021-05-11 12:00:00,169.38,169.39,168.9,168.93,73945.0,158.5132,158.5225,158.064,158.0921,73945.0
2021-05-11 12:30:00,168.97,170.37,168.37,168.56,302725.0,158.1295,159.4397,157.568,157.7458,302725.0
2021-05-11 13:00:00,168.5,168.64,168.22,168.52,86631.0,157.6896,157.8207,157.4276,157.7084,86631.0
2021-05-11 13:30:00,168.52,168.71,168.02,168.41,210497.0,157.7084,157.8862,157.2404,157.6054,210497.0
2021-05-11 14:00:00,168.41,168.81,168.36,168.62,136946.0,157.6054,157.9798,157.5586,157.8019,136946.0
2021-05-11 14:30:00,168.57,168.57,167.86,168.15,106412.0,157.7552,157.7552,157.0907,157.3621,106412.0
2021-05-11 15:00:00,168.15,168.53,167.67,168.18,133630.0,157.3621,157.7177,156.9129,157.3902,133630.0
2021-05-11 15:30:00,168.09,168.14,167.27,167.7,291740.0,157.3059,157.3527,156.5386,156.941,291740.0
2021-05-12 09:30:00,168.98,169.5,167.66,168.64,232600.0,158.1388,158.6255,156.9035,157.8207,232600.0
2021-05-12 10:00:00,168.73,168.89,167.45,167.63,94001.0,157.9049,158.0546,156.707,156.8755,94001.0
2021-05-12 10:30:00,167.62,168.16,167.34,167.85,49134.0,156.8661,157.3715,156.6041,157.0813,49134.0
2021-05-12 11:00:00,167.84,168.28,167.58,167.91,44838.0,157.072,157.4838,156.8287,157.1375,44838.0
2021-05-12 11:30:00,167.92,167.92,166.82,166.96,55634.0,157.1469,157.1469,156.1174,156.2484,55634.0
2021-05-12 12:00:00,167.06,167.4,166.58,167.37,49309.0,156.342,156.6602,155.8928,156.6321,49309.0
2021-05-12 12:30:00,167.34,167.52,166.93,167.13,68705.0,156.6041,156.7725,156.2204,156.4075,68705.0
2021-05-12 13:00:00,167.07,167.31,166.6,166.71,45875.0,156.3514,156.576,155.9115,156.0145,45875.0
2021-05-12 13:30:00,166.72,167.06,166.37,167.03,69776.0,156.0238,156.342,155.6963,156.314,69776.0
2021-05-12 14:00:00,167.02,167.1,166.26,166.26,59847.0,156.3046,156.3795,155.5934,155.5934,59847.0
2021-05-12 14:30:00,166.22,167.07,166.05,166.85,75826.0,155.5559,156.3514,155.3968,156.1455,75826.0
2021-05-12 15:00:00,166.82,166.93,165.15,165.33,138891.0,156.1174,156.2204,154.5546,154.723,138891.0
2021-05-12 15:30:00,165.31,165.71,164.76,164.92,392248.0,154.7043,155.0786,154.1896,154.3393,392248.0
2021-05-13 09:30:00,164.53,167.35,164.36,167.02,114199.0,153.9743,156.6134,153.8152,156.3046,114199.0
2021-05-13 10:00:00,167.08,167.67,166.64,167.52,70373.0,156.3607,156.9129,155.949,156.7725,70373.0
2021-05-13 10:30:00,167.61,167.91,167.43,167.85,76783.0,156.8567,157.1375,156.6883,157.0813,76783.0
2021-05-13 11:00:00,167.85,168.16,167.41,167.59,56222.0,157.0813,157.3715,156.6696,156.838,56222.0
2021-05-13 11:30:00,167.6,167.85,167.09,167.44,58657.0,156.8474,157.0813,156.3701,156.6976,58657.0
2021-05-13 12:00:00,167.44,168.01,167.44,167.84,47765.0,156.6976,157.2311,156.6976,157.072,47765.0
2021-05-13 12:30:00,167.84,168.26,167.69,167.96,40958.0,157.072,157.465,156.9316,157.1843,40958.0
2021-05-13 13:00:00,167.83,168.22,167.31,167.55,40640.0,157.0626,157.4276,156.576,156.8006,40640.0
2021-05-13 13:30:00,167.54,167.62,166.82,167.33,55100.0,156.7912,156.8661,156.1174,156.5947,55100.0
2021-05-13 14:00:00,167.41,168.48,167.41,168.42,59773.0,156.6696,157.6709,156.6696,157.6148,59773.0
2021-05-13 14:30:00,168.38,168.72,168.28,168.38,57706.0,157.5773,157.8955,157.4838,157.5773,57706.0
2021-05-13 15:00:00,168.4,168.92,168.37,168.9,75859.0,157.5961,158.0827,157.568,158.064,75859.0
2021-05-13 15:30:00,168.87,169.84,168.67,168.79,270412.0,158.0359,158.9437,157.8487,157.961,270412.0
2021-05-14 09:30:00,168.78,170.42,168.37,170.3,120397.0,157.9517,159.4865,157.568,159.3742,120397.0
2021-05-14 10:00:00,170.23,170.23,169.15,169.21,40224.0,159.3087,159.3087,158.2979,158.3541,40224.0
2021-05-14 10:30:00,169.2,169.54,168.77,169.27,51410.0,158.3447,158.6629,157.9423,158.4102,51410.0
2021-05-14 11:00:00,169.28,169.61,168.96,169.49,42726.0,158.4196,158.7284,158.1201,158.6161,42726.0
2021-05-14 11:30:00,169.56,169.84,169.3,169.36,35115.0,158.6816,158.9437,158.4383,158.4945,35115.0
2021-05-14 12:00:00,169.4,169.61,169.27,169.6,44751.0,158.5319,158.7284,158.4102,158.7191,44751.0
2021-05-14 12:30:00,169.62,169.71,169.33,169.36,37707.0,158.7378,158.822,158.4664,158.4945,37707.0
2021-05-14 13:00:00,169.39,170.01,169.39,169.98,39860.0,158.5225,159.1028,158.5225,159.0747,39860.0
2021-05-14 13:30:00,169.96,170.03,169.76,169.78,45793.0,159.056,159.1215,158.8688,158.8875,45793.0
2021-05-14 14:00:00,169.83,170.0,169.63,169.93,74415.0,158.9343,159.0934,158.7471,159.0279,74415.0
2021-05-14 14:30:00,169.94,170.68,169.93,170.41,48239.0,159.0373,159.7298,159.0279,159.4771,48239.0
2021-05-14 15:00:00,170.41,170.65,170.3,170.44,35602.0,159.4771,159.7017,159.3742,159.5052,35602.0
2021-05-14 15:30:00,170.44,170.58,169.91,170.17,179232.0,159.5052,159.6362,159.0092,159.2525,179232.0
2021-05-17 09:30:00,169.81,170.14,168.7,168.98,39540.0,158.9156,159.2244,157.8768,158.1388,39540.0
2021-05-17 10:00:00,168.87,169.35,168.47,168.47,27668.0,158.0359,158.4851,157.6616,157.6616,27668.0
2021-05-17 10:30:00,168.42,168.93,168.27,168.49,32658.0,157.6148,158.0921,157.4744,157.6803,32658.0
2021-05-17 11:00:00,168.48,168.66,168.1,168.48,26629.0,157.6709,157.8394,157.3153,157.6709,26629.0
2021-05-17 11:30:00,168.43,168.84,168.35,168.49,25318.0,157.6241,158.0078,157.5493,157.6803,25318.0
2021-05-17 12:00:00,168.49,169.18,168.4,169.17,19021.0,157.6803,158.326,157.5961,158.3167,19021.0
2021-05-17 12:30:00,169.16,169.45,168.98,169.39,19742.0,158.3073,158.5787,158.1388,158.5225,19742.0
2021-05-17 13:00:00,169.39,169.49,169.03,169.07,17787.0,158.5225,158.6161,158.1856,158.2231,17787.0
2021-05-17 13:30:00,169.06,169.33,168.89,169.26,29310.0,158.2137,158.4664,158.0546,158.4009,29310.0
2021-05-17 14:00:00,169.2,169.33,169.05,169.11,19823.0,158.3447,158.4664,158.2044,158.2605,19823.0
2021-05-17 14:30:00,169.08,169.17,168.84,169.08,26607.0,158.2324,158.3167,158.0078,158.2324,26607.0
2021-05-17 15:00:00,169.03,169.13,168.84,168.85,39381.0,158.1856,158.2792,158.0078,158.0172,39381.0
2021-05-17 15:30:00,168.87,168.94,168.38,168.41,121733.0,158.0359,158.1014,157.5773,157.6054,121733.0
2021-05-18 09:30:00,167.77,167.86,165.94,166.19,110965.0,157.0065,157.0907,155.2939,155.5278,110965.0
2021-05-18 10:00:00,166.15,166.61,165.79,166.52,71439.0,155.4904,155.9209,155.1535,155.8367,71439.0
2021-05-18 10:30:00,166.51,167.03,166.1,166.44,50445.0,155.8273,156.314,155.4436,155.7618,50445.0
2021-05-18 11:00:00,166.44,166.58,165.63,165.72,117414.0,155.7618,155.8928,155.0038,155.088,117414.0
2021-05-18 11:30:00,165.72,166.28,165.65,166.25,130306.0,155.088,155.6121,155.0225,155.584,130306.0
2021-05-18 12:00:00,166.24,167.08,166.18,167.08,204588.0,155.5746,156.3607,155.5185,156.3607,204588.0
2021-05-18 12:30:00,167.07,167.81,167.03,167.81,80970.0,156.3514,157.0439,156.314,157.0439,80970.0
2021-05-18 13:00:00,167.85,167.93,167.6,167.8,54870.0,157.0813,157.1562,156.8474,157.0346,54870.0
2021-05-18 13:30:00,167.77,167.77,166.92,166.99,143230.0,157.0065,157.0065,156.211,156.2765,143230.0
2021-05-18 14:00:00,167.0,167.42,166.77,167.02,114789.0,156.2859,156.6789,156.0706,156.3046,114789.0
2021-05-18 14:30:00,167.04,167.17,166.56,167.02,91761.0,156.3233,156.445,155.8741,156.3046,91761.0
2021-05-18 15:00:00,167.0,167.14,166.68,166.96,157647.0,156.2859,156.4169,155.9864,156.2484,157647.0
2021-05-18 15:30:00,166.96,167.1,165.69,165.8,344206.0,156.2484,156.3795,155.0599,155.1629,344206.0
2021-05-19 09:30:00,164.68,165.41,163.39,163.8,159016.0,154.1147,154.7979,152.9075,153.2912,159016.0
2021-05-19 10:00:00,163.85,164.3,163.18,164.3,97627.0,153.338,153.7591,152.711,153.7591,97627.0
2021-05-19 10:30:00,164.21,164.22,163.43,163.81,78832.0,153.6749,153.6842,152.9449,153.3005,78832.0
2021-05-19 11:00:00,163.78,164.55,163.45,164.4,90895.0,153.2725,153.9931,152.9636,153.8527,90895.0
2021-05-19 11:30:00,164.31,164.78,164.05,164.52,91070.0,153.7685,154.2083,153.5251,153.965,91070.0
2021-05-19 12:00:00,164.53,165.08,164.4,164.8,111482.0,153.9743,154.4891,153.8527,154.227,111482.0
2021-05-19 12:30:00,164.8,165.64,164.74,165.58,60256.0,154.227,155.0131,154.1709,154.957,60256.0
2021-05-19 13:00:00,165.58,166.07,165.39,165.88,57759.0,154.957,155.4155,154.7792,155.2377,57759.0
2021-05-19 13:30:00,165.87,166.06,165.55,165.79,79109.0,155.2284,155.4062,154.9289,155.1535,79109.0
2021-05-19 14:00:00,165.8,166.03,164.92,165.5,90350.0,155.1629,155.3781,154.3393,154.8821,90350.0
2021-05-19 14:30:00,165.52,165.54,164.59,164.59,121435.0,154.9008,154.9195,154.0305,154.0305,121435.0
2021-05-19 15:00:00,164.59,166.01,164.42,165.96,125939.0,154.0305,155.3594,153.8714,155.3126,125939.0
2021-05-19 15:30:00,165.92,166.15,165.16,166.11,197783.0,155.2752,155.4904,154.5639,155.453,197783.0
2021-05-20 09:30:00,166.22,167.21,165.55,166.35,111815.0,155.5559,156.4824,154.9289,155.6776,111815.0
2021-05-20 10:00:00,166.3,166.52,166.05,166.31,60061.0,155.6308,155.8367,155.3968,155.6401,60061.0
2021-05-20 10:30:00,166.24,166.57,166.01,166.29,126828.0,155.5746,155.8835,155.3594,155.6214,126828.0
2021-05-20 11:00:00,166.26,166.98,166.26,166.74,103468.0,155.5934,156.2672,155.5934,156.0426,103468.0
2021-05-20 11:30:00,166.74,166.88,166.48,166.57,98351.0,156.0426,156.1736,155.7992,155.8835,98351.0
2021-05-20 12:00:00,166.53,166.64,165.81,165.81,114316.0,155.846,155.949,155.1722,155.1722,114316.0
2021-05-20 12:30:00,165.84,165.92,165.26,165.61,105980.0,155.2003,155.2752,154.6575,154.9851,105980.0
2021-05-20 13:00:00,165.59,165.99,165.47,165.98,121600.0,154.9663,155.3407,154.854,155.3313,121600.0
2021-05-20 13:30:00,165.98,166.19,165.5,165.78,142872.0,155.3313,155.5278,154.8821,155.1441,142872.0
2021-05-20 14:00:00,165.75,165.97,165.36,165.72,115962.0,155.1161,155.322,154.7511,155.088,115962.0
2021-05-20 14:30:00,165.72,166.07,165.72,165.88,131276.0,155.088,155.4155,155.088,155.2377,131276.0
2021-05-20 15:00:00,165.88,167.08,165.8,166.92,182894.0,155.2377,156.3607,155.1629,156.211,182894.0
2021-05-20 15:30:00,166.92,167.1,165.81,166.16,462953.0,156.211,156.3795,155.1722,155.4998,462953.0
2021-05-21 09:30:00,166.62,168.79,166.21,168.48,153831.0,155.9303,157.961,155.5466,157.6709,153831.0
2021-05-21 10:00:00,168.46,168.46,167.22,167.31,63310.0,157.6522,157.6522,156.4918,156.576,63310.0
2021-05-21 10:30:00,167.27,167.76,166.82,167.75,47766.0,156.5386,156.9971,156.1174,156.9878,47766.0
2021-05-21 11:00:00,167.76,167.9,167.14,167.18,69426.0,156.9971,157.1281,156.4169,156.4543,69426.0
2021-05-21 11:30:00,167.14,167.65,166.95,167.09,65688.0,156.4169,156.8942,156.2391,156.3701,65688.0
2021-05-21 12:00:00,167.09,167.22,166.11,166.23,92187.0,156.3701,156.4918,155.453,155.5653,92187.0
2021-05-21 12:30:00,166.22,166.44,165.68,165.95,54991.0,155.5559,155.7618,155.0506,155.3032,54991.0
2021-05-21 13:00:00,165.92,166.56,165.9,166.56,36012.0,155.2752,155.8741,155.2564,155.8741,36012.0
2021-05-21 13:30:00,166.5,166.5,166.24,166.5,43614.0,155.818,155.818,155.5746,155.818,43614.0
2021-05-21 14:00:00,166.51,166.88,166.42,166.56,49835.0,155.8273,156.1736,155.7431,155.8741,49835.0
2021-05-21 14:30:00,166.52,166.9,166.31,166.75,107248.0,155.8367,156.1923,155.6401,156.0519,107248.0
2021-05-21 15:00:00,166.69,167.76,166.66,167.52,207093.0,155.9958,156.9971,155.9677,156.7725,207093.0
2021-05-21 15:30:00,167.48,167.49,166.7,166.81,232765.0,156.7351,156.7444,156.0051,156.1081,232765.0
2021-05-24 09:30:00,167.65,168.47,166.92,167.26,106306.0,156.8942,157.6616,156.211,156.5292,106306.0
2021-05-24 10:00:00,167.25,167.38,166.78,166.78,69799.0,156.5198,156.6415,156.08,156.08,69799.0
2021-05-24 10:30:00,166.79,167.3,166.6,167.0,69146.0,156.0893,156.5666,155.9115,156.2859,69146.0
2021-05-24 11:00:00,166.97,166.98,166.53,166.84,84769.0,156.2578,156.2672,155.846,156.1361,84769.0
2021-05-24 11:30:00,166.86,166.86,166.05,166.15,91301.0,156.1549,156.1549,155.3968,155.4904,91301.0
2021-05-24 12:00:00,166.15,166.45,165.94,166.08,133042.0,155.4904,155.7712,155.2939,155.4249,133042.0
2021-05-24 12:30:00,166.1,166.54,166.08,166.54,79883.0,155.4436,155.8554,155.4249,155.8554,79883.0
2021-05-24 13:00:00,166.56,166.56,166.21,166.35,64603.0,155.8741,155.8741,155.5466,155.6776,64603.0
2021-05-24 13:30:00,166.39,166.56,166.3,166.49,71773.0,155.715,155.8741,155.6308,155.8086,71773.0
2021-05-24 14:00:00,166.49,167.08,166.49,166.81,124727.0,155.8086,156.3607,155.8086,156.1081,124727.0
2021-05-24 14:30:00,166.81,167.03,166.8,166.97,95666.0,156.1081,156.314,156.0987,156.2578,95666.0
2021-05-24 15:00:00,166.97,167.1,166.6,166.9,177874.0,156.2578,156.3795,155.9115,156.1923,177874.0
2021-05-24 15:30:00,166.89,167.24,166.6,166.6,425148.0,156.1829,156.5105,155.9115,155.9115,425148.0
2021-05-25 09:30:00,166.38,167.69,165.96,166.06,109150.0,155.7057,156.9316,155.3126,155.4062,109150.0
2021-05-25 10:00:00,166.11,166.59,165.94,166.17,88214.0,155.453,155.9022,155.2939,155.5091,88214.0
2021-05-25 10:30:00,166.14,166.47,166.06,166.45,72183.0,155.4811,155.7899,155.4062,155.7712,72183.0
2021-05-25 11:00:00,166.48,166.66,166.16,166.34,51994.0,155.7992,155.9677,155.4998,155.6682,51994.0
2021-05-25 11:30:00,166.34,166.34,165.78,166.15,58669.0,155.6682,155.6682,155.1441,155.4904,58669.0
2021-05-25 12:00:00,166.21,167.4,166.21,167.22,110307.0,155.5466,156.6602,155.5466,156.4918,110307.0
2021-05-25 12:30:00,167.16,167.48,167.14,167.46,68939.0,156.4356,156.7351,156.4169,156.7164,68939.0
2021-05-25 13:00:00,167.49,167.85,167.23,167.62,60907.0,156.7444,157.0813,156.5011,156.8661,60907.0
2021-05-25 13:30:00,167.6,167.89,167.57,167.68,73763.0,156.8474,157.1188,156.8193,156.9222,73763.0
2021-05-25 14:00:00,167.69,167.69,166.65,166.75,63747.0,156.9316,156.9316,155.9583,156.0519,63747.0
2021-05-25 14:30:00,166.73,166.89,166.28,166.72,76951.0,156.0332,156.1829,155.6121,156.0238,76951.0
2021-05-25 15:00:00,166.71,167.02,166.41,166.85,138526.0,156.0145,156.3046,155.7337,156.1455,138526.0
2021-05-25 15:30:00,166.86,166.87,165.46,165.79,316746.0,156.1549,156.1642,154.8447,155.1535,316746.0
2021-05-26 09:30:00,167.19,167.19,164.75,165.11,100014.0,156.4637,156.4637,154.1802,154.5171,100014.0
2021-05-26 10:00:00,165.16,166.77,165.06,166.16,100642.0,154.5639,156.0706,154.4703,155.4998,100642.0
2021-05-26 10:30:00,166.28,166.58,165.99,166.54,54794.0,155.6121,155.8928,155.3407,155.8554,54794.0
2021-05-26 11:00:00,166.57,166.9,166.35,166.9,49426.0,155.8835,156.1923,155.6776,156.1923,49426.0
2021-05-26 11:30:00,166.88,166.89,166.59,166.63,58094.0,156.1736,156.1829,155.9022,155.9396,58094.0
2021-05-26 12:00:00,166.65,167.21,166.64,166.88,54975.0,155.9583,156.4824,155.949,156.1736,54975.0
2021-05-26 12:30:00,166.92,166.95,166.69,166.81,57263.0,156.211,156.2391,155.9958,156.1081,57263.0
2021-05-26 13:00:00,166.81,166.85,166.49,166.73,66329.0,156.1081,156.1455,155.8086,156.0332,66329.0
2021-05-26 13:30:00,166.64,166.64,166.01,166.36,76017.0,155.949,155.949,155.3594,155.6869,76017.0
2021-05-26 14:00:00,166.37,166.58,166.19,166.52,56472.0,155.6963,155.8928,155.5278,155.8367,56472.0
2021-05-26 14:30:00,166.53,166.57,166.25,166.39,48010.0,155.846,155.8835,155.584,155.715,48010.0
2021-05-26 15:00:00,166.37,166.55,166.17,166.51,124016.0,155.6963,155.8647,155.5091,155.8273,124016.0
2021-05-26 15:30:00,166.51,166.79,166.06,166.12,291370.0,155.8273,156.0893,155.4062,155.4623,291370.0
2021-05-27 09:30:00,167.23,168.64,167.23,168.05,119802.0,156.5011,157.8207,156.5011,157.2685,119802.0
2021-05-27 10:00:00,168.1,168.22,167.2,167.36,65314.0,157.3153,157.4276,156.473,156.6228,65314.0
2021-05-27 10:30:00,167.31,167.42,166.89,167.1,49407.0,156.576,156.6789,156.1829,156.3795,49407.0
2021-05-27 11:00:00,167.17,167.39,166.95,167.16,43391.0,156.445,156.6509,156.2391,156.4356,43391.0
2021-05-27 11:30:00,167.1,167.87,166.96,167.87,49447.0,156.3795,157.1001,156.2484,157.1001,49447.0
2021-05-27 12:00:00,167.9,168.3,167.75,167.87,74562.0,157.1281,157.5025,156.9878,157.1001,74562.0
2021-05-27 12:30:00,167.88,167.94,167.62,167.66,40578.0,157.1094,157.1656,156.8661,156.9035,40578.0
2021-05-27 13:00:00,167.68,167.8,167.54,167.69,38050.0,156.9222,157.0346,156.7912,156.9316,38050.0
2021-05-27 13:30:00,167.69,167.84,167.39,167.7,64667.0,156.9316,157.072,156.6509,156.941,64667.0
2021-05-27 14:00:00,167.71,167.79,167.56,167.76,43459.0,156.9503,157.0252,156.8099,156.9971,43459.0
2021-05-27 14:30:00,167.75,167.75,167.53,167.71,51957.0,156.9878,156.9878,156.7819,156.9503,51957.0
2021-05-27 15:00:00,167.69,168.61,167.54,168.47,191469.0,156.9316,157.7926,156.7912,157.6616,191469.0
2021-05-27 15:30:00,168.5,169.93,168.33,169.17,460784.0,157.6896,159.0279,157.5305,158.3167,460784.0
2021-05-28 09:30:00,170.39,170.4,169.33,170.27,83489.0,159.4584,159.4677,158.4664,159.3461,83489.0
2021-05-28 10:00:00,170.27,170.44,169.07,169.13,65518.0,159.3461,159.5052,158.2231,158.2792,65518.0
2021-05-28 10:30:00,169.11,169.15,168.67,169.13,71968.0,158.2605,158.2979,157.8487,158.2792,71968.0
2021-05-28 11:00:00,169.08,169.5,168.93,169.49,27448.0,158.2324,158.6255,158.0921,158.6161,27448.0
2021-05-28 11:30:00,169.47,169.8,169.29,169.32,53732.0,158.5974,158.9062,158.429,158.457,53732.0
2021-05-28 12:00:00,169.31,169.48,169.05,169.38,52830.0,158.4477,158.6068,158.2044,158.5132,52830.0
2021-05-28 12:30:00,169.34,169.55,169.34,169.39,29714.0,158.4758,158.6723,158.4758,158.5225,29714.0
2021-05-28 13:00:00,169.4,170.0,169.38,169.95,49211.0,158.5319,159.0934,158.5132,159.0466,49211.0
2021-05-28 13:30:00,169.96,170.1,169.71,169.94,39682.0,159.056,159.187,158.822,159.0373,39682.0
2021-05-28 14:00:00,169.95,170.01,169.69,169.81,32237.0,159.0466,159.1028,158.8033,158.9156,32237.0
2021-05-28 14:30:00,169.77,170.03,169.69,169.92,53153.0,158.8782,159.1215,158.8033,159.0185,53153.0
2021-05-28 15:00:00,169.84,170.86,169.84,170.74,178828.0,158.9437,159.8982,158.9437,159.7859,178828.0
2021-05-28 15:30:00,170.74,170.74,169.93,169.96,204101.0,159.7859,159.7859,159.0279,159.056,204101.0
2021-06-01 09:30:00,171.57,172.68,170.01,171.5,138654.0,160.5627,161.6015,159.1028,160.4972,138654.0
2021-06-01 10:00:00,171.56,172.25,171.47,171.86,104967.0,160.5533,161.1991,160.4691,160.8341,104967.0
2021-06-01 10:30:00,171.82,172.8,171.27,172.68,102590.0,160.7966,161.7138,160.2819,161.6015,102590.0
2021-06-01 11:00:00,172.7,173.48,172.64,173.29,121376.0,161.6202,162.3501,161.564,162.1723,121376.0
2021-06-01 11:30:00,173.26,173.26,172.65,173.1,76904.0,162.1443,162.1443,161.5734,161.9945,76904.0
2021-06-01 12:00:00,173.1,173.1,172.14,172.2,60860.0,161.9945,161.9945,161.0961,161.1523,60860.0
2021-06-01 12:30:00,172.23,172.38,171.7,171.92,66112.0,161.1803,161.3207,160.6843,160.8902,66112.0
2021-06-01 13:00:00,171.93,171.95,171.01,171.06,82754.0,160.8996,160.9183,160.0386,160.0854,82754.0
2021-06-01 13:30:00,171.01,171.11,170.8,171.06,59380.0,160.0386,160.1322,159.8421,160.0854,59380.0
2021-06-01 14:00:00,171.02,171.53,170.83,171.49,62753.0,160.048,160.5252,159.8702,160.4878,62753.0
2021-06-01 14:30:00,171.54,171.94,171.5,171.84,101350.0,160.5346,160.9089,160.4972,160.8154,101350.0
2021-06-01 15:00:00,171.83,171.98,171.52,171.53,145775.0,160.806,160.9464,160.5159,160.5252,145775.0
2021-06-01 15:30:00,171.5,171.69,171.2,171.45,305320.0,160.4972,160.675,160.2164,160.4504,305320.0
2021-06-02 09:30:00,172.68,173.41,171.6,172.55,118096.0,161.6015,162.2846,160.5908,161.4798,118096.0
2021-06-02 10:00:00,172.58,173.37,172.46,172.86,71731.0,161.5079,162.2472,161.3956,161.7699,71731.0
2021-06-02 10:30:00,172.84,172.84,172.16,172.34,46365.0,161.7512,161.7512,161.1148,161.2833,46365.0
2021-06-02 11:00:00,172.34,172.45,171.94,172.29,46451.0,161.2833,161.3862,160.9089,161.2365,46451.0
2021-06-02 11:30:00,172.26,172.36,171.56,171.59,39427.0,161.2084,161.302,160.5533,160.5814,39427.0
2021-06-02 12:00:00,171.65,171.84,171.43,171.62,44666.0,160.6375,160.8154,160.4317,160.6095,44666.0
2021-06-02 12:30:00,171.58,171.67,171.41,171.54,33463.0,160.572,160.6563,160.4129,160.5346,33463.0
2021-06-02 13:00:00,171.52,171.53,170.92,171.21,41036.0,160.5159,160.5252,159.9544,160.2258,41036.0
2021-06-02 13:30:00,171.2,171.45,170.92,171.21,46091.0,160.2164,160.4504,159.9544,160.2258,46091.0
2021-06-02 14:00:00,171.18,171.37,170.93,171.13,47845.0,160.1977,160.3755,159.9637,160.1509,47845.0
2021-06-02 14:30:00,171.18,171.33,171.07,171.23,42598.0,160.1977,160.3381,160.0948,160.2445,42598.0
2021-06-02 15:00:00,171.21,171.47,171.17,171.39,54924.0,160.2258,160.4691,160.1883,160.3942,54924.0
2021-06-02 15:30:00,171.36,171.58,171.24,171.46,157254.0,160.3662,160.572,160.2539,160.4597,157254.0
2021-06-03 09:30:00,170.61,171.43,170.28,171.05,58779.0,159.6643,160.4317,159.3554,160.076,58779.0
2021-06-03 10:00:00,171.09,171.62,170.99,171.6,48294.0,160.1135,160.6095,160.0199,160.5908,48294.0
2021-06-03 10:30:00,171.62,172.74,171.44,172.72,49152.0,160.6095,161.6576,160.441,161.6389,49152.0
2021-06-03 11:00:00,172.66,173.49,172.37,173.39,50232.0,161.5828,162.3595,161.3114,162.2659,50232.0
2021-06-03 11:30:00,173.35,173.59,173.07,173.39,36526.0,162.2285,162.4531,161.9664,162.2659,36526.0
2021-06-03 12:00:00,173.4,173.44,173.01,173.2,43496.0,162.2753,162.3127,161.9103,162.0881,43496.0
2021-06-03 12:30:00,173.15,173.47,173.11,173.18,38352.0,162.0413,162.3408,162.0039,162.0694,38352.0
2021-06-03 13:00:00,173.16,173.42,172.81,173.29,46217.0,162.0507,162.294,161.7231,162.1723,46217.0
2021-06-03 13:30:00,173.29,173.63,173.19,173.58,41178.0,162.1723,162.4905,162.0787,162.4437,41178.0
2021-06-03 14:00:00,173.55,173.59,173.17,173.38,42594.0,162.4157,162.4531,162.06,162.2566,42594.0
2021-06-03 14:30:00,173.4,173.51,173.12,173.14,44240.0,162.2753,162.3782,162.0132,162.032,44240.0
2021-06-03 15:00:00,173.08,173.51,173.02,173.35,65306.0,161.9758,162.3782,161.9197,162.2285,65306.0
2021-06-03 15:30:00,173.37,173.67,173.22,173.37,185690.0,162.2472,162.528,162.1068,162.2472,185690.0
2021-06-04 09:30:00,173.32,173.41,172.38,172.74,57280.0,162.2004,162.2846,161.3207,161.6576,57280.0
2021-06-04 10:00:00,172.67,172.67,171.99,172.14,38887.0,161.5921,161.5921,160.9557,161.0961,38887.0
2021-06-04 10:30:00,172.09,172.73,171.96,172.68,31008.0,161.0493,161.6483,160.9277,161.6015,31008.0
2021-06-04 11:00:00,172.7,172.82,172.26,172.41,33468.0,161.6202,161.7325,161.2084,161.3488,33468.0
2021-06-04 11:30:00,172.37,172.38,171.97,171.97,30060.0,161.3114,161.3207,160.937,160.937,30060.0
2021-06-04 12:00:00,171.95,172.19,171.86,171.93,32337.0,160.9183,161.1429,160.8341,160.8996,32337.0
2021-06-04 12:30:00,171.91,172.08,171.83,172.07,23117.0,160.8809,161.04,160.806,161.0306,23117.0
2021-06-04 13:00:00,172.09,172.3,172.09,172.19,19120.0,161.0493,161.2458,161.0493,161.1429,19120.0
2021-06-04 13:30:00,172.2,172.45,172.03,172.43,25925.0,161.1523,161.3862,160.9932,161.3675,25925.0
2021-06-04 14:00:00,172.43,172.74,172.39,172.74,36615.0,161.3675,161.6576,161.3301,161.6576,36615.0
2021-06-04 14:30:00,172.65,172.9,172.58,172.83,40479.0,161.5734,161.8074,161.5079,161.7418,40479.0
2021-06-04 15:00:00,172.82,172.95,172.76,172.92,48758.0,161.7325,161.8541,161.6763,161.8261,48758.0
2021-06-04 15:30:00,172.84,173.27,172.76,173.01,173681.0,161.7512,162.1536,161.6763,161.9103,173681.0
2021-06-07 09:30:00,173.01,173.34,171.79,171.86,69259.0,161.9103,162.2191,160.7686,160.8341,69259.0
2021-06-07 10:00:00,171.97,172.04,171.11,171.12,66218.0,160.937,161.0025,160.1322,160.1416,66218.0
2021-06-07 10:30:00,171.04,171.2,170.35,170.44,92897.0,160.0667,160.2164,159.421,159.5052,92897.0
2021-06-07 11:00:00,170.49,170.82,169.72,169.97,94563.0,159.552,159.8608,158.8314,159.0653,94563.0
2021-06-07 11:30:00,169.95,170.04,169.66,169.97,58194.0,159.0466,159.1308,158.7752,159.0653,58194.0
2021-06-07 12:00:00,170.0,170.14,169.85,169.85,80373.0,159.0934,159.2244,158.953,158.953,80373.0
2021-06-07 12:30:00,169.87,170.0,169.73,169.79,50654.0,158.9717,159.0934,158.8407,158.8969,50654.0
2021-06-07 13:00:00,169.77,170.03,169.64,169.8,80874.0,158.8782,159.1215,158.7565,158.9062,80874.0
2021-06-07 13:30:00,169.8,169.91,169.67,169.74,72823.0,158.9062,159.0092,158.7846,158.8501,72823.0
2021-06-07 14:00:00,169.74,169.83,169.58,169.62,59229.0,158.8501,158.9343,158.7004,158.7378,59229.0
2021-06-07 14:30:00,169.61,169.86,169.48,169.76,73522.0,158.7284,158.9624,158.6068,158.8688,73522.0
2021-06-07 15:00:00,169.77,169.86,169.53,169.61,100196.0,158.8782,158.9624,158.6536,158.7284,100196.0
2021-06-07 15:30:00,169.63,169.89,169.35,169.43,330709.0,158.7471,158.9905,158.4851,158.56,330709.0
2021-06-08 09:30:00,168.64,169.31,168.19,168.45,98336.0,157.8207,158.4477,157.3995,157.6428,98336.0
2021-06-08 10:00:00,168.5,168.81,168.4,168.7,56640.0,157.6896,157.9798,157.5961,157.8768,56640.0
2021-06-08 10:30:00,168.68,168.77,168.45,168.55,53138.0,157.8581,157.9423,157.6428,157.7364,53138.0
2021-06-08 11:00:00,168.59,168.95,168.56,168.93,80824.0,157.7739,158.1108,157.7458,158.0921,80824.0
2021-06-08 11:30:00,168.91,169.46,168.9,169.28,164724.0,158.0733,158.5881,158.064,158.4196,164724.0
2021-06-08 12:00:00,169.21,169.61,169.21,169.42,75196.0,158.3541,158.7284,158.3541,158.5506,75196.0
2021-06-08 12:30:00,169.4,169.41,168.74,168.89,42609.0,158.5319,158.5413,157.9142,158.0546,42609.0
2021-06-08 13:00:00,168.89,169.25,168.85,168.85,49881.0,158.0546,158.3915,158.0172,158.0172,49881.0
2021-06-08 13:30:00,168.86,169.04,168.84,168.94,39470.0,158.0265,158.195,158.0078,158.1014,39470.0
2021-06-08 14:00:00,168.96,169.57,168.93,169.47,42944.0,158.1201,158.691,158.0921,158.5974,42944.0
2021-06-08 14:30:00,169.5,169.54,169.21,169.29,80128.0,158.6255,158.6629,158.3541,158.429,80128.0
2021-06-08 15:00:00,169.31,169.73,169.18,169.73,110153.0,158.4477,158.8407,158.326,158.8407,110153.0
2021-06-08 15:30:00,169.65,170.13,169.64,169.81,202634.0,158.7659,159.2151,158.7565,158.9156,202634.0
2021-06-09 09:30:00,169.3,169.8,167.84,168.44,65679.0,158.4383,158.9062,157.072,157.6335,65679.0
2021-06-09 10:00:00,168.44,168.59,167.49,168.03,61516.0,157.6335,157.7739,156.7444,157.2498,61516.0
2021-06-09 10:30:00,167.95,168.28,167.86,168.15,39060.0,157.1749,157.4838,157.0907,157.3621,39060.0
2021-06-09 11:00:00,168.18,168.44,167.94,168.27,42868.0,157.3902,157.6335,157.1656,157.4744,42868.0
2021-06-09 11:30:00,168.24,168.31,167.82,168.06,30924.0,157.4463,157.5118,157.0533,157.2779,30924.0
2021-06-09 12:00:00,168.01,168.03,167.74,167.94,33191.0,157.2311,157.2498,156.9784,157.1656,33191.0
2021-06-09 12:30:00,167.93,167.95,167.57,167.8,25768.0,157.1562,157.1749,156.8193,157.0346,25768.0
2021-06-09 13:00:00,167.83,167.94,167.69,167.82,27876.0,157.0626,157.1656,156.9316,157.0533,27876.0
2021-06-09 13:30:00,167.75,167.84,167.58,167.79,35471.0,156.9878,157.072,156.8287,157.0252,35471.0
2021-06-09 14:00:00,167.82,167.89,167.67,167.82,40430.0,157.0533,157.1188,156.9129,157.0533,40430.0
2021-06-09 14:30:00,167.83,168.27,167.81,168.03,56043.0,157.0626,157.4744,157.0439,157.2498,56043.0
2021-06-09 15:00:00,167.98,168.47,167.87,167.87,99155.0,157.203,157.6616,157.1001,157.1001,99155.0
2021-06-09 15:30:00,167.84,168.02,167.15,167.21,280267.0,157.072,157.2404,156.4263,156.4824,280267.0
2021-06-10 09:30:00,168.64,168.85,167.02,167.04,73178.0,157.8207,158.0172,156.3046,156.3233,73178.0
2021-06-10 10:00:00,167.01,167.03,166.48,166.5,45522.0,156.2952,156.314,155.7992,155.818,45522.0
2021-06-10 10:30:00,166.48,166.76,166.11,166.46,70301.0,155.7992,156.0613,155.453,155.7805,70301.0
2021-06-10 11:00:00,166.45,166.81,166.24,166.81,60331.0,155.7712,156.1081,155.5746,156.1081,60331.0
2021-06-10 11:30:00,166.81,166.96,166.6,166.91,51737.0,156.1081,156.2484,155.9115,156.2017,51737.0
2021-06-10 12:00:00,166.95,167.03,166.36,166.72,79707.0,156.2391,156.314,155.6869,156.0238,79707.0
2021-06-10 12:30:00,166.71,166.85,166.57,166.63,38220.0,156.0145,156.1455,155.8835,155.9396,38220.0
2021-06-10 13:00:00,166.64,166.66,166.44,166.5,51672.0,155.949,155.9677,155.7618,155.818,51672.0
2021-06-10 13:30:00,166.5,166.52,166.35,166.39,54997.0,155.818,155.8367,155.6776,155.715,54997.0
2021-06-10 14:00:00,166.36,166.5,166.08,166.08,41760.0,155.6869,155.818,155.4249,155.4249,41760.0
2021-06-10 14:30:00,166.11,166.17,165.96,166.03,73006.0,155.453,155.5091,155.3126,155.3781,73006.0
2021-06-10 15:00:00,165.99,166.13,165.75,165.88,97516.0,155.3407,155.4717,155.1161,155.2377,97516.0
2021-06-10 15:30:00,165.89,166.18,165.3,165.48,235602.0,155.2471,155.5185,154.6949,154.8634,235602.0
2021-06-11 09:30:00,165.95,167.0,165.76,166.08,57244.0,155.3032,156.2859,155.1254,155.4249,57244.0
2021-06-11 10:00:00,166.27,166.51,166.07,166.46,38897.0,155.6027,155.8273,155.4155,155.7805,38897.0
2021-06-11 10:30:00,166.46,166.55,166.15,166.51,40091.0,155.7805,155.8647,155.4904,155.8273,40091.0
2021-06-11 11:00:00,166.53,167.0,166.53,166.78,56685.0,155.846,156.2859,155.846,156.08,56685.0
2021-06-11 11:30:00,166.87,166.95,166.72,166.83,33309.0,156.1642,156.2391,156.0238,156.1268,33309.0
2021-06-11 12:00:00,166.84,166.98,166.55,166.64,37133.0,156.1361,156.2672,155.8647,155.949,37133.0
2021-06-11 12:30:00,166.62,166.71,166.41,166.59,31807.0,155.9303,156.0145,155.7337,155.9022,31807.0
2021-06-11 13:00:00,166.59,166.93,166.58,166.8,38557.0,155.9022,156.2204,155.8928,156.0987,38557.0
2021-06-11 13:30:00,166.78,166.89,166.71,166.78,43587.0,156.08,156.1829,156.0145,156.08,43587.0
2021-06-11 14:00:00,166.82,166.87,166.62,166.74,78277.0,156.1174,156.1642,155.9303,156.0426,78277.0
2021-06-11 14:30:00,166.74,166.77,166.5,166.55,46018.0,156.0426,156.0706,155.818,155.8647,46018.0
2021-06-11 15:00:00,166.54,166.67,166.49,166.6,72921.0,155.8554,155.977,155.8086,155.9115,72921.0
2021-06-11 15:30:00,166.57,167.15,166.49,167.09,205782.0,155.8835,156.4263,155.8086,156.3701,205782.0
2021-06-14 09:30:00,166.76,167.61,166.35,166.66,64517.0,156.0613,156.8567,155.6776,155.9677,64517.0
2021-06-14 10:00:00,166.69,167.2,166.58,167.04,58213.0,155.9958,156.473,155.8928,156.3233,58213.0
2021-06-14 10:30:00,166.99,167.14,166.7,166.9,28252.0,156.2765,156.4169,156.0051,156.1923,28252.0
2021-06-14 11:00:00,166.92,167.1,166.15,166.27,41223.0,156.211,156.3795,155.4904,155.6027,41223.0
2021-06-14 11:30:00,166.14,166.34,165.87,166.12,21361.0,155.4811,155.6682,155.2284,155.4623,21361.0
2021-06-14 12:00:00,166.14,166.2,165.99,166.11,20224.0,155.4811,155.5372,155.3407,155.453,20224.0
2021-06-14 12:30:00,166.16,166.19,165.93,166.0,20159.0,155.4998,155.5278,155.2845,155.35,20159.0
2021-06-14 13:00:00,166.0,166.15,165.84,166.11,26147.0,155.35,155.4904,155.2003,155.453,26147.0
2021-06-14 13:30:00,166.08,166.18,165.64,165.69,30807.0,155.4249,155.5185,155.0131,155.0599,30807.0
2021-06-14 14:00:00,165.7,165.86,165.53,165.61,28810.0,155.0693,155.219,154.9102,154.9851,28810.0
2021-06-14 14:30:00,165.6,165.69,165.38,165.61,34922.0,154.9757,155.0599,154.7698,154.9851,34922.0
2021-06-14 15:00:00,165.61,165.92,165.61,165.8,48445.0,154.9851,155.2752,154.9851,155.1629,48445.0
2021-06-14 15:30:00,165.79,166.73,165.67,166.46,212572.0,155.1535,156.0332,155.0412,155.7805,212572.0
2021-06-15 09:30:00,167.28,167.84,166.38,166.83,45481.0,156.5479,157.072,155.7057,156.1268,45481.0
2021-06-15 10:00:00,166.89,167.12,166.55,166.99,82858.0,156.1829,156.3982,155.8647,156.2765,82858.0
2021-06-15 10:30:00,167.03,167.37,166.79,167.09,28536.0,156.314,156.6321,156.0893,156.3701,28536.0
2021-06-15 11:00:00,167.04,167.13,166.89,166.95,22697.0,156.3233,156.4075,156.1829,156.2391,22697.0
2021-06-15 11:30:00,166.94,166.97,166.65,166.93,23457.0,156.2297,156.2578,155.9583,156.2204,23457.0
2021-06-15 12:00:00,166.91,167.4,166.85,167.31,39601.0,156.2017,156.6602,156.1455,156.576,39601.0
2021-06-15 12:30:00,167.28,167.98,167.21,167.98,40036.0,156.5479,157.203,156.4824,157.203,40036.0
2021-06-15 13:00:00,167.97,168.04,167.7,167.81,40347.0,157.1936,157.2592,156.941,157.0439,40347.0
2021-06-15 13:30:00,167.77,168.35,167.76,168.28,64829.0,157.0065,157.5493,156.9971,157.4838,64829.0
2021-06-15 14:00:00,168.28,168.82,168.1,168.69,57224.0,157.4838,157.9891,157.3153,157.8675,57224.0
2021-06-15 14:30:00,168.69,168.76,168.45,168.52,101495.0,157.8675,157.933,157.6428,157.7084,101495.0
2021-06-15 15:00:00,168.55,168.61,168.15,168.17,87502.0,157.7364,157.7926,157.3621,157.3808,87502.0
2021-06-15 15:30:00,168.17,168.48,168.0,168.21,177685.0,157.3808,157.6709,157.2217,157.4182,177685.0
2021-06-16 09:30:00,167.78,168.56,167.55,168.12,71678.0,157.0158,157.7458,156.8006,157.334,71678.0
2021-06-16 10:00:00,168.12,168.2,167.81,168.02,48598.0,157.334,157.4089,157.0439,157.2404,48598.0
2021-06-16 10:30:00,167.93,168.63,167.9,168.44,49741.0,157.1562,157.8113,157.1281,157.6335,49741.0
2021-06-16 11:00:00,168.38,168.88,168.36,168.88,41187.0,157.5773,158.0453,157.5586,158.0453,41187.0
2021-06-16 11:30:00,168.82,169.28,168.71,168.98,67782.0,157.9891,158.4196,157.8862,158.1388,67782.0
2021-06-16 12:00:00,168.98,169.09,168.73,168.75,34101.0,158.1388,158.2418,157.9049,157.9236,34101.0
2021-06-16 12:30:00,168.72,168.73,167.98,168.17,32461.0,157.8955,157.9049,157.203,157.3808,32461.0
2021-06-16 13:00:00,168.14,168.19,167.79,167.84,34934.0,157.3527,157.3995,157.0252,157.072,34934.0
2021-06-16 13:30:00,167.8,167.96,167.39,167.9,44259.0,157.0346,157.1843,156.6509,157.1281,44259.0
2021-06-16 14:00:00,167.8,168.47,167.01,167.97,67181.0,157.0346,157.6616,156.2952,157.1936,67181.0
2021-06-16 14:30:00,167.92,168.37,167.53,168.34,80647.0,157.1469,157.568,156.7819,157.5399,80647.0
2021-06-16 15:00:00,168.26,169.14,168.05,168.58,90443.0,157.465,158.2886,157.2685,157.7645,90443.0
2021-06-16 15:30:00,168.58,168.66,167.46,167.57,246703.0,157.7645,157.8394,156.7164,156.8193,246703.0
2021-06-17 09:30:00,167.25,167.43,164.5,164.5,80389.0,157.3011,157.4704,154.7147,154.7147,80389.0
2021-06-17 10:00:00,164.48,164.81,163.5,163.84,78080.0,154.6959,155.0063,153.7742,154.094,78080.0
2021-06-17 10:30:00,163.79,164.05,163.4,163.4,69872.0,154.0469,154.2915,153.6801,153.6801,69872.0
2021-06-17 11:00:00,163.41,163.42,162.12,162.33,73421.0,153.6895,153.6989,152.4763,152.6738,73421.0
2021-06-17 11:30:00,162.3,162.57,161.63,161.74,76609.0,152.6456,152.8995,152.0154,152.1189,76609.0
2021-06-17 12:00:00,161.71,161.77,160.72,160.99,96153.0,152.0907,152.1471,151.1596,151.4135,96153.0
2021-06-17 12:30:00,160.96,161.65,160.86,161.65,64305.0,151.3853,152.0342,151.2912,152.0342,64305.0
2021-06-17 13:00:00,161.85,162.18,161.81,162.01,43691.0,152.2223,152.5327,152.1847,152.3728,43691.0
2021-06-17 13:30:00,161.98,162.59,161.9,162.25,108838.0,152.3446,152.9183,152.2694,152.5985,108838.0
2021-06-17 14:00:00,162.28,162.31,161.5,161.5,60006.0,152.6268,152.655,151.8932,151.8932,60006.0
2021-06-17 14:30:00,161.5,161.57,160.92,161.02,57787.0,151.8932,151.959,151.3477,151.4417,57787.0
2021-06-17 15:00:00,161.02,161.21,160.94,161.1,105039.0,151.4417,151.6204,151.3665,151.517,105039.0
2021-06-17 15:30:00,161.1,161.42,160.22,160.28,456192.0,151.517,151.8179,150.6893,150.7457,456192.0
2021-06-18 09:30:00,157.67,159.41,157.28,158.05,465021.0,148.291,149.9275,147.9242,148.6484,465021.0
2021-06-18 10:00:00,158.1,158.33,157.35,157.51,115627.0,148.6954,148.9117,147.99,148.1405,115627.0
2021-06-18 10:30:00,157.47,157.83,157.07,157.28,70586.0,148.1029,148.4415,147.7267,147.9242,70586.0
2021-06-18 11:00:00,157.3,157.96,157.16,157.66,112041.0,147.943,148.5637,147.8113,148.2816,112041.0
2021-06-18 11:30:00,157.66,158.27,157.62,157.71,61500.0,148.2816,148.8553,148.244,148.3286,61500.0
2021-06-18 12:00:00,157.73,157.84,157.53,157.72,58032.0,148.3474,148.4509,148.1593,148.338,58032.0
2021-06-18 12:30:00,157.71,157.85,157.44,157.81,82891.0,148.3286,148.4603,148.0747,148.4227,82891.0
2021-06-18 13:00:00,157.81,158.0,157.6,157.68,62816.0,148.4227,148.6014,148.2251,148.3004,62816.0
2021-06-18 13:30:00,157.67,157.9,157.3,157.87,83771.0,148.291,148.5073,147.943,148.4791,83771.0
2021-06-18 14:00:00,157.87,158.04,157.46,157.72,122513.0,148.4791,148.639,148.0935,148.338,122513.0
2021-06-18 14:30:00,157.72,157.72,156.49,156.68,108514.0,148.338,148.338,147.1812,147.3599,108514.0
2021-06-18 15:00:00,156.67,157.4,156.64,156.91,174363.0,147.3505,148.037,147.3223,147.5762,174363.0
2021-06-18 15:30:00,156.91,157.09,155.78,155.97,571986.0,147.5762,147.7455,146.5134,146.6921,571986.0
2021-06-21 09:30:00,157.14,158.7,156.98,158.25,123715.0,147.7925,149.2597,147.642,148.8365,123715.0
2021-06-21 10:00:00,158.2,159.3,158.13,159.15,92777.0,148.7895,149.824,148.7236,149.6829,92777.0
2021-06-21 10:30:00,159.2,159.33,158.78,159.09,72559.0,149.73,149.8522,149.335,149.6265,72559.0
2021-06-21 11:00:00,159.15,159.18,158.33,158.83,42465.0,149.6829,149.7112,148.9117,149.382,42465.0
2021-06-21 11:30:00,158.83,159.25,158.8,159.07,33420.0,149.382,149.777,149.3538,149.6077,33420.0
2021-06-21 12:00:00,159.12,159.34,159.01,159.07,38396.0,149.6547,149.8616,149.5513,149.6077,38396.0
2021-06-21 12:30:00,159.04,159.13,158.88,159.07,25482.0,149.5795,149.6641,149.429,149.6077,25482.0
2021-06-21 13:00:00,159.18,159.3,158.89,159.07,37356.0,149.7112,149.824,149.4384,149.6077,37356.0
2021-06-21 13:30:00,159.07,159.45,158.86,159.3,47445.0,149.6077,149.9651,149.4102,149.824,47445.0
2021-06-21 14:00:00,159.32,159.37,158.85,158.95,43201.0,149.8428,149.8899,149.4008,149.4948,43201.0
2021-06-21 14:30:00,158.9,159.19,158.85,159.12,44249.0,149.4478,149.7206,149.4008,149.6547,44249.0
2021-06-21 15:00:00,159.14,159.48,159.01,159.21,59220.0,149.6735,149.9933,149.5513,149.7394,59220.0
2021-06-21 15:30:00,159.25,159.32,158.9,159.01,289814.0,149.777,149.8428,149.4478,149.5513,289814.0
2021-06-22 09:30:00,158.96,159.34,157.69,158.48,45233.0,149.5042,149.8616,148.3098,149.0528,45233.0
2021-06-22 10:00:00,158.42,158.9,158.08,158.61,24013.0,148.9964,149.4478,148.6766,149.1751,24013.0
2021-06-22 10:30:00,158.62,159.25,158.55,159.19,15137.0,149.1845,149.777,149.1186,149.7206,15137.0
2021-06-22 11:00:00,159.23,159.82,159.14,159.38,33900.0,149.7582,150.3131,149.6735,149.8993,33900.0
2021-06-22 11:30:00,159.35,159.59,159.22,159.59,29880.0,149.8711,150.0968,149.7488,150.0968,29880.0
2021-06-22 12:00:00,159.55,159.63,159.01,159.03,23721.0,150.0592,150.1344,149.5513,149.5701,23721.0
2021-06-22 12:30:00,159.05,159.16,158.95,159.13,18431.0,149.5889,149.6924,149.4948,149.6641,18431.0
2021-06-22 13:00:00,159.16,159.38,159.07,159.27,12765.0,149.6924,149.8993,149.6077,149.7958,12765.0
2021-06-22 13:30:00,159.28,159.47,159.17,159.35,21207.0,149.8052,149.9839,149.7018,149.8711,21207.0
2021-06-22 14:00:00,159.33,159.33,159.05,159.21,19596.0,149.8522,149.8522,149.5889,149.7394,19596.0
2021-06-22 14:30:00,159.23,159.62,159.21,159.56,17158.0,149.7582,150.125,149.7394,150.0686,17158.0
2021-06-22 15:00:00,159.62,159.84,159.59,159.8,30419.0,150.125,150.3319,150.0968,150.2943,30419.0
2021-06-22 15:30:00,159.8,159.95,159.32,159.32,111794.0,150.2943,150.4354,149.8428,149.8428,111794.0
2021-06-23 09:30:00,159.52,160.0,159.04,159.07,47794.0,150.0309,150.4824,149.5795,149.6077,47794.0
2021-06-23 10:00:00,159.04,159.82,158.91,159.53,25025.0,149.5795,150.3131,149.4572,150.0403,25025.0
2021-06-23 10:30:00,159.52,159.82,159.22,159.69,30747.0,150.0309,150.3131,149.7488,150.1908,30747.0
2021-06-23 11:00:00,159.82,159.85,159.3,159.53,17347.0,150.3131,150.3413,149.824,150.0403,17347.0
2021-06-23 11:30:00,159.56,159.6,159.26,159.35,18689.0,150.0686,150.1062,149.7864,149.8711,18689.0
2021-06-23 12:00:00,159.36,159.56,159.24,159.45,22623.0,149.8805,150.0686,149.7676,149.9651,22623.0
2021-06-23 12:30:00,159.42,159.65,159.41,159.62,13247.0,149.9369,150.1532,149.9275,150.125,13247.0
2021-06-23 13:00:00,159.6,159.88,159.59,159.84,16236.0,150.1062,150.3695,150.0968,150.3319,16236.0
2021-06-23 13:30:00,159.78,159.9,159.74,159.76,14465.0,150.2755,150.3883,150.2379,150.2567,14465.0
2021-06-23 14:00:00,159.71,159.84,159.53,159.72,20464.0,150.2096,150.3319,150.0403,150.219,20464.0
2021-06-23 14:30:00,159.68,159.71,159.43,159.59,20005.0,150.1814,150.2096,149.9463,150.0968,20005.0
2021-06-23 15:00:00,159.6,160.18,159.59,160.09,32396.0,150.1062,150.6517,150.0968,150.567,32396.0
2021-06-23 15:30:00,160.08,160.25,159.48,159.48,145732.0,150.5576,150.7175,149.9933,149.9933,145732.0
2021-06-24 09:30:00,160.04,160.29,159.02,159.75,64096.0,150.52,150.7551,149.5607,150.2473,64096.0
2021-06-24 10:00:00,159.72,160.18,159.38,160.13,28177.0,150.219,150.6517,149.8993,150.6047,28177.0
2021-06-24 10:30:00,160.17,160.35,159.79,160.08,34447.0,150.6423,150.8116,150.2849,150.5576,34447.0
2021-06-24 11:00:00,160.05,160.44,160.05,160.32,14035.0,150.5294,150.8962,150.5294,150.7833,14035.0
2021-06-24 11:30:00,160.3,160.59,160.24,160.46,13594.0,150.7645,151.0373,150.7081,150.915,13594.0
2021-06-24 12:00:00,160.42,160.44,160.04,160.33,15284.0,150.8774,150.8962,150.52,150.7928,15284.0
2021-06-24 12:30:00,160.29,160.92,160.27,160.88,13366.0,150.7551,151.3477,150.7363,151.31,13366.0
2021-06-24 13:00:00,160.95,161.14,160.68,160.72,33731.0,151.3759,151.5546,151.1219,151.1596,33731.0
2021-06-24 13:30:00,160.76,161.24,160.74,161.16,22529.0,151.1972,151.6486,151.1784,151.5734,22529.0
2021-06-24 14:00:00,161.15,161.27,161.05,161.21,21019.0,151.564,151.6768,151.4699,151.6204,21019.0
2021-06-24 14:30:00,161.24,161.35,161.11,161.25,22275.0,151.6486,151.7521,151.5264,151.658,22275.0
2021-06-24 15:00:00,161.26,161.56,161.13,161.47,34188.0,151.6674,151.9496,151.5452,151.8649,34188.0
2021-06-24 15:30:00,161.49,161.67,161.1,161.18,140119.0,151.8838,152.053,151.517,151.5922,140119.0
2021-06-25 09:30:00,161.57,162.58,161.22,162.35,75095.0,151.959,152.9089,151.6298,152.6926,75095.0
2021-06-25 10:00:00,162.4,162.66,161.94,162.06,47658.0,152.7396,152.9842,152.307,152.4198,47658.0
2021-06-25 10:30:00,162.06,162.21,161.83,162.02,41173.0,152.4198,152.5609,152.2035,152.3822,41173.0
2021-06-25 11:00:00,162.03,162.21,161.97,162.14,40877.0,152.3916,152.5609,152.3352,152.4951,40877.0
2021-06-25 11:30:00,162.13,162.25,161.98,162.18,64442.0,152.4857,152.5985,152.3446,152.5327,64442.0
2021-06-25 12:00:00,162.2,162.36,162.07,162.14,69543.0,152.5515,152.702,152.4293,152.4951,69543.0
2021-06-25 12:30:00,162.16,162.27,162.03,162.1,50436.0,152.5139,152.6174,152.3916,152.4575,50436.0
2021-06-25 13:00:00,162.14,162.17,161.88,162.0,55289.0,152.4951,152.5233,152.2506,152.3634,55289.0
2021-06-25 13:30:00,162.03,162.29,162.0,162.17,75016.0,152.3916,152.6362,152.3634,152.5233,75016.0
2021-06-25 14:00:00,162.16,162.22,161.91,162.03,35490.0,152.5139,152.5703,152.2788,152.3916,35490.0
2021-06-25 14:30:00,162.05,162.14,161.81,161.92,49866.0,152.4104,152.4951,152.1847,152.2882,49866.0
2021-06-25 15:00:00,161.94,162.35,161.9,162.22,47311.0,152.307,152.6926,152.2694,152.5703,47311.0
2021-06-25 15:30:00,162.18,162.74,162.14,162.2,161592.0,152.5327,153.0594,152.4951,152.5515,161592.0
2021-06-28 09:30:00,162.3,162.3,160.03,160.72,80497.0,152.6456,152.6456,150.5106,151.1596,80497.0
2021-06-28 10:00:00,160.62,160.77,159.88,160.03,39640.0,151.0655,151.2066,150.3695,150.5106,39640.0
2021-06-28 10:30:00,159.96,160.08,159.54,159.64,62805.0,150.4448,150.5576,150.0497,150.1438,62805.0
2021-06-28 11:00:00,159.61,159.82,158.8,158.8,50168.0,150.1156,150.3131,149.3538,149.3538,50168.0
2021-06-28 11:30:00,158.8,159.28,158.67,159.15,33377.0,149.3538,149.8052,149.2315,149.6829,33377.0
2021-06-28 12:00:00,159.15,159.26,158.55,158.56,38934.0,149.6829,149.7864,149.1186,149.128,38934.0
2021-06-28 12:30:00,158.51,158.72,158.34,158.58,24983.0,149.081,149.2785,148.9211,149.1469,24983.0
2021-06-28 13:00:00,158.52,158.9,158.42,158.75,25658.0,149.0904,149.4478,148.9964,149.3067,25658.0
2021-06-28 13:30:00,158.72,159.17,158.68,159.17,25768.0,149.2785,149.7018,149.2409,149.7018,25768.0
2021-06-28 14:00:00,159.12,159.3,159.07,159.23,32289.0,149.6547,149.824,149.6077,149.7582,32289.0
2021-06-28 14:30:00,159.25,159.35,158.61,158.66,36855.0,149.777,149.8711,149.1751,149.2221,36855.0
2021-06-28 15:00:00,158.66,158.92,158.42,158.79,55915.0,149.2221,149.4666,148.9964,149.3444,55915.0
2021-06-28 15:30:00,158.78,159.13,158.71,158.93,183898.0,149.335,149.6641,149.2691,149.476,183898.0
2021-06-29 09:30:00,159.49,160.86,158.75,159.26,63119.0,150.0027,151.2912,149.3067,149.7864,63119.0
2021-06-29 10:00:00,159.29,159.42,158.84,159.34,52960.0,149.8146,149.9369,149.3914,149.8616,52960.0
2021-06-29 10:30:00,159.34,159.42,158.54,158.71,49188.0,149.8616,149.9369,149.1092,149.2691,49188.0
2021-06-29 11:00:00,158.67,159.4,158.63,159.22,32827.0,149.2315,149.9181,149.1939,149.7488,32827.0
2021-06-29 11:30:00,159.19,159.2,158.56,158.73,70149.0,149.7206,149.73,149.128,149.2879,70149.0
2021-06-29 12:00:00,158.72,158.77,158.09,158.24,46510.0,149.2785,149.3256,148.686,148.8271,46510.0
2021-06-29 12:30:00,158.21,158.38,157.95,158.09,38417.0,148.7989,148.9588,148.5543,148.686,38417.0
2021-06-29 13:00:00,158.09,158.22,157.77,158.16,67256.0,148.686,148.8083,148.385,148.7518,67256.0
2021-06-29 13:30:00,158.19,158.2,157.92,157.97,34664.0,148.7801,148.7895,148.5261,148.5731,34664.0
2021-06-29 14:00:00,157.95,158.04,157.78,157.82,31809.0,148.5543,148.639,148.3944,148.4321,31809.0
2021-06-29 14:30:00,157.84,157.99,157.59,157.92,83234.0,148.4509,148.5919,148.2157,148.5261,83234.0
2021-06-29 15:00:00,157.94,158.35,157.92,158.3,39055.0,148.5449,148.9305,148.5261,148.8835,39055.0
2021-06-29 15:30:00,158.28,158.68,158.1,158.47,96964.0,148.8647,149.2409,148.6954,149.0434,96964.0
2021-06-30 09:30:00,158.6,158.84,157.98,158.55,42250.0,149.1657,149.3914,148.5825,149.1186,42250.0
2021-06-30 10:00:00,158.55,158.87,158.44,158.5,25554.0,149.1186,149.4196,149.0152,149.0716,25554.0
2021-06-30 10:30:00,158.54,159.01,158.43,158.72,32501.0,149.1092,149.5513,149.0058,149.2785,32501.0
2021-06-30 11:00:00,158.72,158.95,158.42,158.95,27830.0,149.2785,149.4948,148.9964,149.4948,27830.0
2021-06-30 11:30:00,158.96,159.24,158.75,158.82,40424.0,149.5042,149.7676,149.3067,149.3726,40424.0
2021-06-30 12:00:00,158.81,158.94,158.68,158.85,19655.0,149.3632,149.4854,149.2409,149.4008,19655.0
2021-06-30 12:30:00,158.86,158.98,158.62,158.63,24001.0,149.4102,149.5231,149.1845,149.1939,24001.0
2021-06-30 13:00:00,158.62,158.63,158.15,158.19,17643.0,149.1845,149.1939,148.7424,148.7801,17643.0
2021-06-30 13:30:00,158.2,158.2,157.74,157.84,51976.0,148.7895,148.7895,148.3568,148.4509,51976.0
2021-06-30 14:00:00,157.84,158.51,157.82,158.4,34422.0,148.4509,149.081,148.4321,148.9776,34422.0
2021-06-30 14:30:00,158.42,158.89,158.4,158.88,29347.0,148.9964,149.4384,148.9776,149.429,29347.0
2021-06-30 15:00:00,158.86,158.9,158.58,158.82,25011.0,149.4102,149.4478,149.1469,149.3726,25011.0
2021-06-30 15:30:00,158.8,159.25,158.73,158.94,111509.0,149.3538,149.777,149.2879,149.4854,111509.0
2021-07-01 09:30:00,159.86,160.2,159.0,160.2,38778.0,150.3507,150.6705,149.5419,150.6705,38778.0
2021-07-01 10:00:00,160.1,160.85,159.95,160.44,26963.0,150.5764,151.2818,150.4354,150.8962,26963.0
2021-07-01 10:30:00,160.42,161.18,160.41,160.92,28437.0,150.8774,151.5922,150.868,151.3477,28437.0
2021-07-01 11:00:00,160.89,161.52,160.89,161.48,31189.0,151.3194,151.912,151.3194,151.8743,31189.0
2021-07-01 11:30:00,161.48,161.55,160.9,160.97,20590.0,151.8743,151.9402,151.3288,151.3947,20590.0
2021-07-01 12:00:00,161.0,161.18,160.88,161.09,21754.0,151.4229,151.5922,151.31,151.5075,21754.0
2021-07-01 12:30:00,161.08,161.55,160.97,161.54,17807.0,151.4981,151.9402,151.3947,151.9308,17807.0
2021-07-01 13:00:00,161.51,161.73,161.41,161.69,21644.0,151.9026,152.1095,151.8085,152.0719,21644.0
2021-07-01 13:30:00,161.7,161.76,161.53,161.63,31085.0,152.0813,152.1377,151.9214,152.0154,31085.0
2021-07-01 14:00:00,161.61,161.65,161.31,161.57,22297.0,151.9966,152.0342,151.7145,151.959,22297.0
2021-07-01 14:30:00,161.62,161.68,161.42,161.58,28603.0,152.006,152.0624,151.8179,151.9684,28603.0
2021-07-01 15:00:00,161.6,161.64,161.38,161.47,55288.0,151.9872,152.0248,151.7803,151.8649,55288.0
2021-07-01 15:30:00,161.47,161.9,161.28,161.84,179368.0,151.8649,152.2694,151.6862,152.2129,179368.0
2021-07-02 09:30:00,161.47,161.53,161.0,161.29,57384.0,151.8649,151.9214,151.4229,151.6956,57384.0
2021-07-02 10:00:00,161.25,161.64,161.01,161.6,70566.0,151.658,152.0248,151.4323,151.9872,70566.0
2021-07-02 10:30:00,161.61,161.96,160.96,161.01,50737.0,151.9966,152.3258,151.3853,151.4323,50737.0
2021-07-02 11:00:00,160.99,161.17,160.74,161.03,28835.0,151.4135,151.5828,151.1784,151.4511,28835.0
2021-07-02 11:30:00,160.98,161.08,160.48,160.88,23366.0,151.4041,151.4981,150.9338,151.31,23366.0
2021-07-02 12:00:00,160.88,161.07,160.73,160.84,86505.0,151.31,151.4887,151.169,151.2724,86505.0
2021-07-02 12:30:00,160.73,161.21,160.7,161.12,44596.0,151.169,151.6204,151.1407,151.5358,44596.0
2021-07-02 13:00:00,161.07,161.48,161.03,161.22,138272.0,151.4887,151.8743,151.4511,151.6298,138272.0
2021-07-02 13:30:00,161.25,161.45,161.05,161.33,160417.0,151.658,151.8461,151.4699,151.7333,160417.0
2021-07-02 14:00:00,161.32,161.75,161.27,161.6,53753.0,151.7239,152.1283,151.6768,151.9872,53753.0
2021-07-02 14:30:00,161.59,161.64,161.07,161.34,104173.0,151.9778,152.0248,151.4887,151.7427,104173.0
2021-07-02 15:00:00,161.36,161.48,161.04,161.38,76762.0,151.7615,151.8743,151.4605,151.7803,76762.0
2021-07-02 15:30:00,161.4,161.6,161.19,161.4,296839.0,151.7991,151.9872,151.6016,151.7991,296839.0
2021-07-06 09:30:00,160.74,161.01,159.04,160.09,102927.0,151.1784,151.4323,149.5795,150.567,102927.0
2021-07-06 10:00:00,160.0,160.0,158.84,159.44,68067.0,150.4824,150.4824,149.3914,149.9557,68067.0
2021-07-06 10:30:00,159.36,159.88,158.69,158.88,49695.0,149.8805,150.3695,149.2503,149.429,49695.0
2021-07-06 11:00:00,158.85,159.35,158.79,159.34,29367.0,149.4008,149.8711,149.3444,149.8616,29367.0
2021-07-06 11:30:00,159.34,160.34,159.34,160.33,27590.0,149.8616,150.8022,149.8616,150.7928,27590.0
2021-07-06 12:00:00,160.3,161.04,160.24,160.8,36546.0,150.7645,151.4605,150.7081,151.2348,36546.0
2021-07-06 12:30:00,160.83,160.98,160.49,160.97,34156.0,151.263,151.4041,150.9432,151.3947,34156.0
2021-07-06 13:00:00,160.92,161.59,160.89,161.37,80614.0,151.3477,151.9778,151.3194,151.7709,80614.0
2021-07-06 13:30:00,161.34,161.46,160.96,161.01,62147.0,151.7427,151.8555,151.3853,151.4323,62147.0
2021-07-06 14:00:00,161.01,161.7,161.01,161.7,78173.0,151.4323,152.0813,151.4323,152.0813,78173.0
2021-07-06 14:30:00,161.7,161.7,161.18,161.34,33921.0,152.0813,152.0813,151.5922,151.7427,33921.0
2021-07-06 15:00:00,161.32,161.51,161.21,161.45,81699.0,151.7239,151.9026,151.6204,151.8461,81699.0
2021-07-06 15:30:00,161.47,161.65,161.08,161.09,176694.0,151.8649,152.0342,151.4981,151.5075,176694.0
2021-07-07 09:30:00,160.0,160.95,159.88,160.24,41757.0,150.4824,151.3759,150.3695,150.7081,41757.0
2021-07-07 10:00:00,160.19,161.01,160.19,160.47,28370.0,150.6611,151.4323,150.6611,150.9244,28370.0
2021-07-07 10:30:00,160.4,161.03,159.99,160.89,24125.0,150.8586,151.4511,150.473,151.3194,24125.0
2021-07-07 11:00:00,160.87,161.89,160.78,161.86,24876.0,151.3006,152.26,151.216,152.2317,24876.0
2021-07-07 11:30:00,161.9,162.2,161.37,161.63,27175.0,152.2694,152.5515,151.7709,152.0154,27175.0
2021-07-07 12:00:00,161.61,162.19,161.61,161.96,14979.0,151.9966,152.5421,151.9966,152.3258,14979.0
2021-07-07 12:30:00,161.95,162.07,161.58,161.81,19649.0,152.3164,152.4293,151.9684,152.1847,19649.0
2021-07-07 13:00:00,161.91,162.03,161.65,161.67,31521.0,152.2788,152.3916,152.0342,152.053,31521.0
2021-07-07 13:30:00,161.67,162.17,161.62,161.88,43238.0,152.053,152.5233,152.006,152.2506,43238.0
2021-07-07 14:00:00,161.85,162.14,161.83,161.88,16387.0,152.2223,152.4951,152.2035,152.2506,16387.0
2021-07-07 14:30:00,161.86,162.19,161.75,162.19,12663.0,152.2317,152.5421,152.1283,152.5421,12663.0
2021-07-07 15:00:00,162.19,162.4,162.0,162.37,30846.0,152.5421,152.7396,152.3634,152.7114,30846.0
2021-07-07 15:30:00,162.33,162.36,161.89,162.1,107342.0,152.6738,152.702,152.26,152.4575,107342.0
2021-07-08 09:30:00,159.68,160.19,158.65,159.78,53449.0,150.1814,150.6611,149.2127,150.2755,53449.0
2021-07-08 10:00:00,159.81,159.82,158.16,158.92,42188.0,150.3037,150.3131,148.7518,149.4666,42188.0
2021-07-08 10:30:00,158.94,159.27,158.59,159.15,37526.0,149.4854,149.7958,149.1563,149.6829,37526.0
2021-07-08 11:00:00,159.15,159.43,158.9,159.08,47794.0,149.6829,149.9463,149.4478,149.6171,47794.0
2021-07-08 11:30:00,159.09,159.56,159.09,159.54,30642.0,149.6265,150.0686,149.6265,150.0497,30642.0
2021-07-08 12:00:00,159.57,159.82,159.26,159.43,33492.0,150.078,150.3131,149.7864,149.9463,33492.0
2021-07-08 12:30:00,159.4,159.55,159.2,159.28,28391.0,149.9181,150.0592,149.73,149.8052,28391.0
2021-07-08 13:00:00,159.28,159.29,158.09,158.32,34300.0,149.8052,149.8146,148.686,148.9023,34300.0
2021-07-08 13:30:00,158.27,158.47,157.86,158.05,45136.0,148.8553,149.0434,148.4697,148.6484,45136.0
2021-07-08 14:00:00,158.04,158.1,157.7,157.85,51437.0,148.639,148.6954,148.3192,148.4603,51437.0
2021-07-08 14:30:00,157.7,158.13,157.56,158.03,74019.0,148.3192,148.7236,148.1875,148.6296,74019.0
2021-07-08 15:00:00,158.05,158.23,157.44,157.7,53769.0,148.6484,148.8177,148.0747,148.3192,53769.0
2021-07-08 15:30:00,157.72,158.04,157.19,158.03,208815.0,148.338,148.639,147.8395,148.6296,208815.0
2021-07-09 09:30:00,160.85,161.32,159.49,161.13,52893.0,151.2818,151.7239,150.0027,151.5452,52893.0
2021-07-09 10:00:00,161.15,162.04,161.15,162.04,33785.0,151.564,152.401,151.564,152.401,33785.0
2021-07-09 10:30:00,162.04,162.2,161.47,161.49,54257.0,152.401,152.5515,151.8649,151.8838,54257.0
2021-07-09 11:00:00,161.49,162.3,161.45,162.25,59181.0,151.8838,152.6456,151.8461,152.5985,59181.0
2021-07-09 11:30:00,162.31,162.65,161.82,161.9,55159.0,152.655,152.9747,152.1941,152.2694,55159.0
2021-07-09 12:00:00,161.87,161.93,161.54,161.68,40316.0,152.2411,152.2976,151.9308,152.0624,40316.0
2021-07-09 12:30:00,161.7,162.03,161.53,161.98,29980.0,152.0813,152.3916,151.9214,152.3446,29980.0
2021-07-09 13:00:00,162.03,162.2,161.84,162.1,25097.0,152.3916,152.5515,152.2129,152.4575,25097.0
2021-07-09 13:30:00,162.09,162.39,161.86,162.28,36633.0,152.4481,152.7302,152.2317,152.6268,36633.0
2021-07-09 14:00:00,162.26,162.67,162.19,162.61,34392.0,152.6079,152.9936,152.5421,152.9371,34392.0
2021-07-09 14:30:00,162.63,162.85,162.43,162.8,46276.0,152.9559,153.1629,152.7678,153.1158,46276.0
2021-07-09 15:00:00,162.78,162.9,162.51,162.68,65359.0,153.097,153.2099,152.8431,153.003,65359.0
2021-07-09 15:30:00,162.66,162.8,162.3,162.7,229093.0,152.9842,153.1158,152.6456,153.0218,229093.0
2021-07-12 09:30:00,162.13,163.54,161.77,163.42,114468.0,152.4857,153.8118,152.1471,153.6989,114468.0
2021-07-12 10:00:00,163.45,164.78,163.45,164.21,89088.0,153.7272,154.978,153.7272,154.442,89088.0
2021-07-12 10:30:00,164.2,164.3,163.67,163.82,65206.0,154.4325,154.5266,153.9341,154.0752,65206.0
2021-07-12 11:00:00,163.85,163.9,163.39,163.86,39677.0,154.1034,154.1504,153.6707,154.1128,39677.0
2021-07-12 11:30:00,163.84,164.36,163.76,164.36,37504.0,154.094,154.583,154.0187,154.583,37504.0
2021-07-12 12:00:00,164.34,164.67,164.31,164.51,60374.0,154.5642,154.8746,154.536,154.7241,60374.0
2021-07-12 12:30:00,164.47,164.61,164.07,164.16,39427.0,154.6865,154.8182,154.3103,154.3949,39427.0
2021-07-12 13:00:00,164.2,164.81,164.2,164.79,46258.0,154.4325,155.0063,154.4325,154.9875,46258.0
2021-07-12 13:30:00,164.77,164.78,164.25,164.27,29706.0,154.9686,154.978,154.4796,154.4984,29706.0
2021-07-12 14:00:00,164.25,164.37,163.92,164.27,40685.0,154.4796,154.5924,154.1692,154.4984,40685.0
2021-07-12 14:30:00,164.29,164.6,164.05,164.48,48554.0,154.5172,154.8088,154.2915,154.6959,48554.0
2021-07-12 15:00:00,164.5,164.7,164.34,164.53,59867.0,154.7147,154.9028,154.5642,154.7429,59867.0
2021-07-12 15:30:00,164.53,164.94,164.36,164.61,193939.0,154.7429,155.1285,154.583,154.8182,193939.0
2021-07-13 09:30:00,163.81,164.7,163.62,164.13,70274.0,154.0657,154.9028,153.887,154.3667,70274.0
2021-07-13 10:00:00,164.22,164.43,163.81,164.13,41127.0,154.4514,154.6489,154.0657,154.3667,41127.0
2021-07-13 10:30:00,164.06,164.39,163.74,164.06,42925.0,154.3009,154.6112,153.9999,154.3009,42925.0
2021-07-13 11:00:00,164.07,164.15,163.55,163.77,41817.0,154.3103,154.3855,153.8212,154.0281,41817.0
2021-07-13 11:30:00,163.57,163.69,163.3,163.62,22893.0,153.84,153.9529,153.5861,153.887,22893.0
2021-07-13 12:00:00,163.63,163.79,163.45,163.59,26710.0,153.8965,154.0469,153.7272,153.8588,26710.0
2021-07-13 12:30:00,163.62,163.62,163.18,163.31,31185.0,153.887,153.887,153.4732,153.5955,31185.0
2021-07-13 13:00:00,163.34,163.77,163.19,163.77,26861.0,153.6237,154.0281,153.4826,154.0281,26861.0
2021-07-13 13:30:00,163.75,163.99,163.64,163.96,27654.0,154.0093,154.235,153.9059,154.2068,27654.0
2021-07-13 14:00:00,163.93,164.01,163.37,163.37,39966.0,154.1786,154.2538,153.6519,153.6519,39966.0
2021-07-13 14:30:00,163.35,163.39,163.12,163.29,28703.0,153.6331,153.6707,153.4168,153.5767,28703.0
2021-07-13 15:00:00,163.28,163.5,162.97,163.29,71434.0,153.5673,153.7742,153.2757,153.5767,71434.0
2021-07-13 15:30:00,163.25,163.4,162.96,163.05,192021.0,153.5391,153.6801,153.2663,153.351,192021.0
2021-07-14 09:30:00,163.62,164.95,163.49,163.59,56488.0,153.887,155.1379,153.7648,153.8588,56488.0
2021-07-14 10:00:00,163.68,164.13,163.19,163.77,43552.0,153.9435,154.3667,153.4826,154.0281,43552.0
2021-07-14 10:30:00,163.74,164.18,163.59,163.92,41733.0,153.9999,154.4137,153.8588,154.1692,41733.0
2021-07-14 11:00:00,163.93,164.09,163.58,163.68,44259.0,154.1786,154.3291,153.8494,153.9435,44259.0
2021-07-14 11:30:00,163.7,163.87,163.43,163.76,28432.0,153.9623,154.1222,153.7084,154.0187,28432.0
2021-07-14 12:00:00,163.75,164.22,163.75,164.22,20176.0,154.0093,154.4514,154.0093,154.4514,20176.0
2021-07-14 12:30:00,164.18,164.39,164.03,164.21,21317.0,154.4137,154.6112,154.2727,154.442,21317.0
2021-07-14 13:00:00,164.2,164.21,163.61,164.03,36989.0,154.4325,154.442,153.8776,154.2727,36989.0
2021-07-14 13:30:00,164.04,164.4,164.04,164.34,16442.0,154.2821,154.6207,154.2821,154.5642,16442.0
2021-07-14 14:00:00,164.28,164.36,164.02,164.19,24232.0,154.5078,154.583,154.2633,154.4231,24232.0
2021-07-14 14:30:00,164.2,164.53,164.07,164.52,23276.0,154.4325,154.7429,154.3103,154.7335,23276.0
2021-07-14 15:00:00,164.5,164.74,164.3,164.4,34982.0,154.7147,154.9404,154.5266,154.6207,34982.0
2021-07-14 15:30:00,164.42,164.52,164.02,164.26,145843.0,154.6395,154.7335,154.2633,154.489,145843.0
2021-07-15 09:30:00,162.58,164.17,162.31,163.77,70358.0,152.9089,154.4043,152.655,154.0281,70358.0
2021-07-15 10:00:00,163.78,165.17,163.78,164.92,44387.0,154.0375,155.3448,154.0375,155.1097,44387.0
2021-07-15 10:30:00,164.95,165.68,164.71,165.23,51800.0,155.1379,155.8245,154.9122,155.4013,51800.0
2021-07-15 11:00:00,165.29,165.56,165.12,165.37,30498.0,155.4577,155.7116,155.2978,155.5329,30498.0
2021-07-15 11:30:00,165.38,166.18,165.32,166.1,36150.0,155.5424,156.2948,155.4859,156.2195,36150.0
2021-07-15 12:00:00,166.08,166.27,165.71,165.72,39716.0,156.2007,156.3794,155.8527,155.8621,39716.0
2021-07-15 12:30:00,165.71,165.84,165.5,165.53,17896.0,155.8527,155.975,155.6552,155.6834,17896.0
2021-07-15 13:00:00,165.51,165.75,165.27,165.43,42397.0,155.6646,155.8903,155.4389,155.5894,42397.0
2021-07-15 13:30:00,165.39,165.48,165.21,165.37,31031.0,155.5518,155.6364,155.3825,155.5329,31031.0
2021-07-15 14:00:00,165.37,165.84,165.2,165.8,29836.0,155.5329,155.975,155.3731,155.9374,29836.0
2021-07-15 14:30:00,165.82,165.82,165.55,165.8,29809.0,155.9562,155.9562,155.7022,155.9374,29809.0
2021-07-15 15:00:00,165.76,166.0,165.61,165.94,30570.0,155.8998,156.1255,155.7587,156.069,30570.0
2021-07-15 15:30:00,165.93,166.29,165.78,166.1,99304.0,156.0596,156.3982,155.9186,156.2195,99304.0
2021-07-16 09:30:00,166.59,167.04,165.28,166.94,76875.0,156.6804,157.1036,155.4483,157.0096,76875.0
2021-07-16 10:00:00,167.05,167.05,166.13,166.19,37756.0,157.113,157.113,156.2477,156.3042,37756.0
2021-07-16 10:30:00,166.19,166.78,166.02,166.78,54663.0,156.3042,156.8591,156.1443,156.8591,54663.0
2021-07-16 11:00:00,166.79,167.03,166.68,166.89,26083.0,156.8685,157.0942,156.765,156.9625,26083.0
2021-07-16 11:30:00,166.83,167.26,166.81,167.1,21779.0,156.9061,157.3105,156.8873,157.16,21779.0
2021-07-16 12:00:00,167.06,167.36,167.04,167.04,19547.0,157.1224,157.4046,157.1036,157.1036,19547.0
2021-07-16 12:30:00,167.08,167.46,166.93,167.4,30138.0,157.1412,157.4986,157.0002,157.4422,30138.0
2021-07-16 13:00:00,167.38,167.5,167.23,167.23,27644.0,157.4234,157.5362,157.2823,157.2823,27644.0
2021-07-16 13:30:00,167.21,167.4,167.08,167.38,41461.0,157.2635,157.4422,157.1412,157.4234,41461.0
2021-07-16 14:00:00,167.35,167.35,166.62,166.72,47274.0,157.3952,157.3952,156.7086,156.8026,47274.0
2021-07-16 14:30:00,166.67,166.79,166.27,166.55,25896.0,156.7556,156.8685,156.3794,156.6428,25896.0
2021-07-16 15:00:00,166.52,166.84,166.36,166.68,49475.0,156.6145,156.9155,156.4641,156.765,49475.0
2021-07-16 15:30:00,166.68,166.98,166.34,166.75,172322.0,156.765,157.0472,156.4452,156.8309,172322.0
2021-07-19 09:30:00,163.97,164.99,162.89,163.19,71549.0,154.2162,155.1756,153.2005,153.4826,71549.0
2021-07-19 10:00:00,162.97,163.08,161.38,161.81,48275.0,153.2757,153.3792,151.7803,152.1847,48275.0
2021-07-19 10:30:00,161.65,162.47,161.2,161.4,60500.0,152.0342,152.8055,151.611,151.7991,60500.0
2021-07-19 11:00:00,161.46,161.88,161.26,161.31,59336.0,151.8555,152.2506,151.6674,151.7145,59336.0
2021-07-19 11:30:00,161.32,161.81,161.13,161.58,40784.0,151.7239,152.1847,151.5452,151.9684,40784.0
2021-07-19 12:00:00,161.57,161.57,160.64,160.67,40850.0,151.959,151.959,151.0843,151.1125,40850.0
2021-07-19 12:30:00,160.65,160.87,160.42,160.74,35143.0,151.0937,151.3006,150.8774,151.1784,35143.0
2021-07-19 13:00:00,160.7,161.03,160.42,160.5,37282.0,151.1407,151.4511,150.8774,150.9526,37282.0
2021-07-19 13:30:00,160.46,160.46,159.78,159.97,44657.0,150.915,150.915,150.2755,150.4542,44657.0
2021-07-19 14:00:00,159.97,160.45,159.87,160.38,45368.0,150.4542,150.9056,150.3601,150.8398,45368.0
2021-07-19 14:30:00,160.36,160.36,159.48,159.54,42547.0,150.821,150.821,149.9933,150.0497,42547.0
2021-07-19 15:00:00,159.51,160.23,159.46,160.0,67182.0,150.0215,150.6987,149.9745,150.4824,67182.0
2021-07-19 15:30:00,159.95,161.08,159.91,160.79,265997.0,150.4354,151.4981,150.3977,151.2254,265997.0
2021-07-20 09:30:00,161.7,167.22,161.7,167.17,266908.0,152.0813,157.2729,152.0813,157.2259,266908.0
2021-07-20 10:00:00,167.06,167.72,166.59,167.08,177981.0,157.1224,157.7432,156.6804,157.1412,177981.0
2021-07-20 10:30:00,167.1,167.84,166.51,167.8,167550.0,157.16,157.856,156.6051,157.8184,167550.0
2021-07-20 11:00:00,167.78,168.16,167.65,167.99,194877.0,157.7996,158.157,157.6773,157.9971,194877.0
2021-07-20 11:30:00,167.95,168.5,167.94,168.5,89157.0,157.9595,158.4768,157.9501,158.4768,89157.0
2021-07-20 12:00:00,168.5,168.74,168.35,168.59,194340.0,158.4768,158.7025,158.3357,158.5614,194340.0
2021-07-20 12:30:00,168.57,168.82,168.21,168.31,154075.0,158.5426,158.7777,158.204,158.2981,154075.0
2021-07-20 13:00:00,168.34,168.62,167.4,167.48,144118.0,158.3263,158.5896,157.4422,157.5174,144118.0
2021-07-20 13:30:00,167.55,167.85,167.3,167.65,95471.0,157.5833,157.8654,157.3481,157.6773,95471.0
2021-07-20 14:00:00,167.66,167.9,166.97,167.17,131462.0,157.6867,157.9125,157.0378,157.2259,131462.0
2021-07-20 14:30:00,167.22,167.53,167.02,167.27,102636.0,157.2729,157.5645,157.0848,157.3199,102636.0
2021-07-20 15:00:00,167.28,167.89,167.21,167.64,85204.0,157.3293,157.903,157.2635,157.6679,85204.0
2021-07-20 15:30:00,167.65,167.86,167.42,167.68,323281.0,157.6773,157.8748,157.461,157.7055,323281.0
2021-07-21 09:30:00,169.02,170.93,168.62,170.63,62502.0,158.9658,160.7622,158.5896,160.4801,62502.0
2021-07-21 10:00:00,170.77,171.44,170.01,170.27,225855.0,160.6117,161.2419,159.8969,160.1415,225855.0
2021-07-21 10:30:00,170.17,170.54,169.4,169.46,132988.0,160.0474,160.3954,159.3232,159.3797,132988.0
2021-07-21 11:00:00,169.48,169.81,169.25,169.43,56112.0,159.3985,159.7088,159.1821,159.3514,56112.0
2021-07-21 11:30:00,169.47,170.51,169.39,169.58,63067.0,159.3891,160.3672,159.3138,159.4925,63067.0
2021-07-21 12:00:00,169.59,169.74,169.28,169.63,60055.0,159.5019,159.643,159.2104,159.5395,60055.0
2021-07-21 12:30:00,169.61,169.97,169.43,169.8,29951.0,159.5207,159.8593,159.3514,159.6994,29951.0
2021-07-21 13:00:00,169.84,170.13,169.84,170.05,29708.0,159.7371,160.0098,159.7371,159.9346,29708.0
2021-07-21 13:30:00,170.09,170.19,169.76,170.07,73377.0,159.9722,160.0662,159.6618,159.9534,73377.0
2021-07-21 14:00:00,170.1,170.1,169.79,170.0,45981.0,159.9816,159.9816,159.69,159.8875,45981.0
2021-07-21 14:30:00,170.03,170.2,169.45,169.51,78779.0,159.9157,160.0756,159.3703,159.4267,78779.0
2021-07-21 15:00:00,169.53,169.93,169.42,169.73,65577.0,159.4455,159.8217,159.342,159.6336,65577.0
2021-07-21 15:30:00,169.71,169.88,169.26,169.45,202204.0,159.6148,159.7747,159.1916,159.3703,202204.0
2021-07-22 09:30:00,168.73,168.85,167.82,168.54,66243.0,158.6931,158.8059,157.8372,158.5144,66243.0
2021-07-22 10:00:00,168.54,168.94,168.19,168.22,47361.0,158.5144,158.8906,158.1852,158.2134,47361.0
2021-07-22 10:30:00,168.26,168.78,168.22,168.58,41508.0,158.251,158.7401,158.2134,158.552,41508.0
2021-07-22 11:00:00,168.63,168.69,168.32,168.4,59006.0,158.599,158.6555,158.3075,158.3827,59006.0
2021-07-22 11:30:00,168.35,168.52,167.15,167.38,39828.0,158.3357,158.4956,157.2071,157.4234,39828.0
2021-07-22 12:00:00,167.4,167.44,167.15,167.32,13416.0,157.4422,157.4798,157.2071,157.367,13416.0
2021-07-22 12:30:00,167.34,167.42,167.18,167.33,19890.0,157.3858,157.461,157.2353,157.3764,19890.0
2021-07-22 13:00:00,167.35,167.38,166.77,166.84,23492.0,157.3952,157.4234,156.8497,156.9155,23492.0
2021-07-22 13:30:00,166.78,167.39,166.74,167.36,29964.0,156.8591,157.4328,156.8215,157.4046,29964.0
2021-07-22 14:00:00,167.37,167.52,167.26,167.47,47532.0,157.414,157.5551,157.3105,157.508,47532.0
2021-07-22 14:30:00,167.44,167.47,167.27,167.39,34835.0,157.4798,157.508,157.3199,157.4328,34835.0
2021-07-22 15:00:00,167.4,167.47,167.22,167.28,37377.0,157.4422,157.508,157.2729,157.3293,37377.0
2021-07-22 15:30:00,167.26,167.47,167.15,167.18,211027.0,157.3105,157.508,157.2071,157.2353,211027.0
2021-07-23 09:30:00,168.75,169.21,166.92,166.92,107983.0,158.7119,159.1445,156.9907,156.9907,107983.0
2021-07-23 10:00:00,166.95,168.15,166.92,168.07,52761.0,157.019,158.1476,156.9907,158.0723,52761.0
2021-07-23 10:30:00,168.07,168.69,167.84,167.95,62207.0,158.0723,158.6555,157.856,157.9595,62207.0
2021-07-23 11:00:00,167.95,168.17,167.22,167.33,28483.0,157.9595,158.1664,157.2729,157.3764,28483.0
2021-07-23 11:30:00,167.26,167.42,166.57,166.65,41497.0,157.3105,157.461,156.6616,156.7368,41497.0
2021-07-23 12:00:00,166.63,166.91,166.4,166.64,48936.0,156.718,156.9813,156.5017,156.7274,48936.0
2021-07-23 12:30:00,166.64,167.09,166.62,167.07,40690.0,156.7274,157.1506,156.7086,157.1318,40690.0
2021-07-23 13:00:00,167.03,167.42,166.84,166.85,40598.0,157.0942,157.461,156.9155,156.9249,40598.0
2021-07-23 13:30:00,166.84,167.19,166.84,167.03,29497.0,156.9155,157.2447,156.9155,157.0942,29497.0
2021-07-23 14:00:00,167.02,167.02,166.6,166.71,41516.0,157.0848,157.0848,156.6898,156.7932,41516.0
2021-07-23 14:30:00,166.67,166.94,166.64,166.82,32978.0,156.7556,157.0096,156.7274,156.8967,32978.0
2021-07-23 15:00:00,166.84,166.96,166.47,166.64,37946.0,156.9155,157.0284,156.5675,156.7274,37946.0
2021-07-23 15:30:00,166.66,167.35,166.66,166.95,142904.0,156.7462,157.3952,156.7462,157.019,142904.0
2021-07-26 09:30:00,166.8,168.3,166.73,167.46,93146.0,156.8779,158.2887,156.8121,157.4986,93146.0
2021-07-26 10:00:00,167.44,167.94,167.36,167.52,62697.0,157.4798,157.9501,157.4046,157.5551,62697.0
2021-07-26 10:30:00,167.55,167.91,167.05,167.85,56624.0,157.5833,157.9219,157.113,157.8654,56624.0
2021-07-26 11:00:00,167.81,168.4,167.54,168.25,54933.0,157.8278,158.3827,157.5739,158.2416,54933.0
2021-07-26 11:30:00,168.25,168.37,168.07,168.37,32677.0,158.2416,158.3545,158.0723,158.3545,32677.0
2021-07-26 12:00:00,168.37,168.52,168.02,168.16,43790.0,158.3545,158.4956,158.0253,158.157,43790.0
2021-07-26 12:30:00,168.16,168.5,168.16,168.42,18991.0,158.157,158.4768,158.157,158.4015,18991.0
2021-07-26 13:00:00,168.44,168.67,168.3,168.35,32769.0,158.4203,158.6366,158.2887,158.3357,32769.0
2021-07-26 13:30:00,168.35,168.41,167.91,168.07,27995.0,158.3357,158.3921,157.9219,158.0723,27995.0
2021-07-26 14:00:00,168.05,168.26,167.95,168.14,32932.0,158.0535,158.251,157.9595,158.1382,32932.0
2021-07-26 14:30:00,168.18,168.19,167.92,167.94,25033.0,158.1758,158.1852,157.9313,157.9501,25033.0
2021-07-26 15:00:00,167.96,168.24,167.88,168.24,27082.0,157.9689,158.2322,157.8936,158.2322,27082.0
2021-07-26 15:30:00,168.27,168.38,168.05,168.08,166726.0,158.2604,158.3639,158.0535,158.0817,166726.0
2021-07-27 09:30:00,167.3,168.05,166.1,168.05,77202.0,157.3481,158.0535,156.2195,158.0535,77202.0
2021-07-27 10:00:00,168.1,169.09,168.1,168.99,50169.0,158.1006,159.0317,158.1006,158.9376,50169.0
2021-07-27 10:30:00,168.92,169.01,168.05,168.7,119577.0,158.8718,158.9564,158.0535,158.6649,119577.0
2021-07-27 11:00:00,168.72,169.38,168.47,168.75,130373.0,158.6837,159.3044,158.4485,158.7119,130373.0
2021-07-27 11:30:00,168.74,169.39,168.4,169.33,38816.0,158.7025,159.3138,158.3827,159.2574,38816.0
2021-07-27 12:00:00,169.3,169.38,168.62,169.04,100696.0,159.2292,159.3044,158.5896,158.9846,100696.0
2021-07-27 12:30:00,169.04,169.06,168.79,169.05,23008.0,158.9846,159.0034,158.7495,158.994,23008.0
2021-07-27 13:00:00,168.99,169.54,168.99,169.12,20837.0,158.9376,159.4549,158.9376,159.0599,20837.0
2021-07-27 13:30:00,169.02,169.56,168.67,168.75,194999.0,158.9658,159.4737,158.6366,158.7119,194999.0
2021-07-27 14:00:00,168.75,169.39,168.71,169.38,31940.0,158.7119,159.3138,158.6743,159.3044,31940.0
2021-07-27 14:30:00,169.32,169.37,168.67,168.75,39892.0,159.248,159.295,158.6366,158.7119,39892.0
2021-07-27 15:00:00,168.75,169.06,168.61,168.9,45370.0,158.7119,159.0034,158.5802,158.853,45370.0
2021-07-27 15:30:00,168.96,169.58,168.53,169.46,233320.0,158.9094,159.4925,158.505,159.3797,233320.0
2021-07-28 09:30:00,173.0,173.25,166.53,166.57,142222.0,162.7091,162.9442,156.6239,156.6616,142222.0
2021-07-28 10:00:00,166.6,166.75,164.13,164.72,99975.0,156.6898,156.8309,154.3667,154.9216,99975.0
2021-07-28 10:30:00,164.72,167.22,164.71,167.06,214784.0,154.9216,157.2729,154.9122,157.1224,214784.0
2021-07-28 11:00:00,167.08,169.64,166.47,167.31,165204.0,157.1412,159.5489,156.5675,157.3575,165204.0
2021-07-28 11:30:00,167.31,167.71,166.85,167.29,74672.0,157.3575,157.7338,156.9249,157.3387,74672.0
2021-07-28 12:00:00,167.18,167.19,166.09,166.24,79936.0,157.2353,157.2447,156.2101,156.3512,79936.0
2021-07-28 12:30:00,166.24,167.21,166.15,166.8,44165.0,156.3512,157.2635,156.2666,156.8779,44165.0
2021-07-28 13:00:00,166.71,167.42,166.51,167.03,29383.0,156.7932,157.461,156.6051,157.0942,29383.0
2021-07-28 13:30:00,167.06,167.41,166.59,166.59,40355.0,157.1224,157.4516,156.6804,156.6804,40355.0
2021-07-28 14:00:00,166.56,167.43,166.53,167.33,50929.0,156.6522,157.4704,156.6239,157.3764,50929.0
2021-07-28 14:30:00,167.32,167.79,167.24,167.53,47925.0,157.367,157.809,157.2917,157.5645,47925.0
2021-07-28 15:00:00,167.53,167.64,166.23,166.53,79676.0,157.5645,157.6679,156.3418,156.6239,79676.0
2021-07-28 15:30:00,166.56,166.98,165.95,166.02,201928.0,156.6522,157.0472,156.0784,156.1443,201928.0
2021-07-29 09:30:00,167.84,168.08,165.66,166.87,83355.0,157.856,158.0817,155.8057,156.9437,83355.0
2021-07-29 10:00:00,166.71,166.93,165.95,166.63,32308.0,156.7932,157.0002,156.0784,156.718,32308.0
2021-07-29 10:30:00,166.54,166.82,165.98,166.4,89538.0,156.6334,156.8967,156.1067,156.5017,89538.0
2021-07-29 11:00:00,166.4,167.54,166.35,166.84,74667.0,156.5017,157.5739,156.4547,156.9155,74667.0
2021-07-29 11:30:00,166.84,167.22,166.78,166.98,37448.0,156.9155,157.2729,156.8591,157.0472,37448.0
2021-07-29 12:00:00,166.97,167.21,166.76,167.2,37490.0,157.0378,157.2635,156.8403,157.2541,37490.0
2021-07-29 12:30:00,167.16,167.89,167.14,167.17,61154.0,157.2165,157.903,157.1977,157.2259,61154.0
2021-07-29 13:00:00,167.17,167.36,166.85,166.96,58201.0,157.2259,157.4046,156.9249,157.0284,58201.0
2021-07-29 13:30:00,166.94,167.12,166.79,167.09,38591.0,157.0096,157.1789,156.8685,157.1506,38591.0
2021-07-29 14:00:00,167.06,167.33,166.96,167.13,43174.0,157.1224,157.3764,157.0284,157.1883,43174.0
2021-07-29 14:30:00,167.13,167.5,167.04,167.1,34925.0,157.1883,157.5362,157.1036,157.16,34925.0
2021-07-29 15:00:00,167.08,167.83,167.08,167.61,106115.0,157.1412,157.8466,157.1412,157.6397,106115.0
2021-07-29 15:30:00,167.61,168.08,167.21,167.52,199568.0,157.6397,158.0817,157.2635,157.5551,199568.0
2021-07-30 09:30:00,168.85,169.59,168.13,169.33,93786.0,158.8059,159.5019,158.1288,159.2574,93786.0
2021-07-30 10:00:00,169.28,169.88,168.93,169.47,76092.0,159.2104,159.7747,158.8812,159.3891,76092.0
2021-07-30 10:30:00,169.47,169.68,169.11,169.26,82020.0,159.3891,159.5866,159.0505,159.1916,82020.0
2021-07-30 11:00:00,169.25,170.05,169.25,169.38,77499.0,159.1821,159.9346,159.1821,159.3044,77499.0
2021-07-30 11:30:00,169.3,169.48,169.03,169.23,52038.0,159.2292,159.3985,158.9752,159.1633,52038.0
2021-07-30 12:00:00,169.16,169.16,168.75,168.8,61151.0,159.0975,159.0975,158.7119,158.7589,61151.0
2021-07-30 12:30:00,168.74,168.9,168.6,168.61,51096.0,158.7025,158.853,158.5708,158.5802,51096.0
2021-07-30 13:00:00,168.61,169.26,168.42,168.96,55933.0,158.5802,159.1916,158.4015,158.9094,55933.0
2021-07-30 13:30:00,168.96,168.97,168.68,168.75,37804.0,158.9094,158.9188,158.6461,158.7119,37804.0
2021-07-30 14:00:00,168.76,168.8,168.31,168.36,42124.0,158.7213,158.7589,158.2981,158.3451,42124.0
2021-07-30 14:30:00,168.33,168.55,168.04,168.45,36307.0,158.3169,158.5238,158.0441,158.4297,36307.0
2021-07-30 15:00:00,168.53,168.86,168.53,168.83,105741.0,158.505,158.8153,158.505,158.7871,105741.0
2021-07-30 15:30:00,168.82,169.26,168.61,168.73,253755.0,158.7777,159.1916,158.5802,158.6931,253755.0
2021-08-02 09:30:00,169.88,172.14,169.16,171.94,110560.0,159.7747,161.9002,159.0975,161.7121,110560.0
2021-08-02 10:00:00,171.74,172.66,171.48,172.22,109717.0,161.524,162.3893,161.2795,161.9755,109717.0
2021-08-02 10:30:00,172.2,172.65,171.43,171.52,108911.0,161.9567,162.3799,161.2325,161.3171,108911.0
2021-08-02 11:00:00,171.51,172.28,171.43,171.89,68767.0,161.3077,162.0319,161.2325,161.6651,68767.0
2021-08-02 11:30:00,171.83,172.12,171.05,171.28,83018.0,161.6087,161.8814,160.8751,161.0914,83018.0
2021-08-02 12:00:00,171.31,171.31,170.88,171.19,71643.0,161.1196,161.1196,160.7152,161.0067,71643.0
2021-08-02 12:30:00,171.17,171.49,171.03,171.22,80106.0,160.9879,161.2889,160.8563,161.035,80106.0
2021-08-02 13:00:00,171.27,171.47,171.04,171.31,51974.0,161.082,161.2701,160.8657,161.1196,51974.0
2021-08-02 13:30:00,171.3,171.41,170.79,170.91,55806.0,161.1102,161.2137,160.6305,160.7434,55806.0
2021-08-02 14:00:00,170.88,171.23,170.6,170.85,47044.0,160.7152,161.0444,160.4518,160.687,47044.0
2021-08-02 14:30:00,170.85,170.85,170.49,170.71,52380.0,160.687,160.687,160.3484,160.5553,52380.0
2021-08-02 15:00:00,170.69,171.3,170.64,171.28,133605.0,160.5365,161.1102,160.4895,161.0914,133605.0
2021-08-02 15:30:00,171.28,171.56,170.29,170.34,317449.0,161.0914,161.3547,160.1603,160.2073,317449.0
2021-08-03 09:30:00,170.91,171.6,168.9,169.95,81344.0,160.7434,161.3924,158.853,159.8405,81344.0
2021-08-03 10:00:00,169.83,171.19,169.68,170.99,56827.0,159.7276,161.0067,159.5866,160.8186,56827.0
2021-08-03 10:30:00,171.03,171.28,170.46,171.0,44800.0,160.8563,161.0914,160.3202,160.828,44800.0
2021-08-03 11:00:00,170.89,171.84,170.77,171.75,49090.0,160.7246,161.6181,160.6117,161.5334,49090.0
2021-08-03 11:30:00,171.69,172.52,171.62,172.4,72649.0,161.477,162.2576,161.4112,162.1448,72649.0
2021-08-03 12:00:00,172.37,172.37,172.01,172.05,53408.0,162.1166,162.1166,161.778,161.8156,53408.0
2021-08-03 12:30:00,172.04,172.36,171.95,172.04,24535.0,161.8062,162.1071,161.7215,161.8062,24535.0
2021-08-03 13:00:00,172.04,172.13,171.68,171.77,58022.0,161.8062,161.8908,161.4676,161.5522,58022.0
2021-08-03 13:30:00,171.73,171.74,171.17,171.57,155419.0,161.5146,161.524,160.9879,161.3641,155419.0
2021-08-03 14:00:00,171.56,172.39,171.53,172.25,75001.0,161.3547,162.1354,161.3265,162.0037,75001.0
2021-08-03 14:30:00,172.26,172.68,172.22,172.51,43830.0,162.0131,162.4081,161.9755,162.2482,43830.0
2021-08-03 15:00:00,172.47,173.21,172.35,173.13,120409.0,162.2106,162.9066,162.0977,162.8313,120409.0
2021-08-03 15:30:00,173.09,173.2,172.43,172.62,223858.0,162.7937,162.8972,162.173,162.3517,223858.0
2021-08-04 09:30:00,170.58,171.8,170.44,171.08,52504.0,160.433,161.5805,160.3014,160.9033,52504.0
2021-08-04 10:00:00,171.09,172.53,171.09,172.1,52394.0,160.9127,162.267,160.9127,161.8626,52394.0
2021-08-04 10:30:00,172.09,172.39,171.39,171.94,55311.0,161.8532,162.1354,161.1948,161.7121,55311.0
2021-08-04 11:00:00,171.9,172.44,171.36,172.11,37028.0,161.6745,162.1824,161.1666,161.872,37028.0
2021-08-04 11:30:00,172.03,172.03,171.01,171.74,36138.0,161.7968,161.7968,160.8375,161.524,36138.0
2021-08-04 12:00:00,171.73,172.37,171.66,172.15,66568.0,161.5146,162.1166,161.4488,161.9096,66568.0
2021-08-04 12:30:00,172.09,172.7,171.83,172.5,35067.0,161.8532,162.4269,161.6087,162.2388,35067.0
2021-08-04 13:00:00,172.48,172.55,172.18,172.41,27227.0,162.22,162.2858,161.9379,162.1542,27227.0
2021-08-04 13:30:00,172.46,173.14,172.4,173.11,48086.0,162.2012,162.8408,162.1448,162.8125,48086.0
2021-08-04 14:00:00,173.14,173.16,172.89,172.98,36119.0,162.8408,162.8596,162.6056,162.6903,36119.0
2021-08-04 14:30:00,172.98,173.3,172.89,173.09,44774.0,162.6903,162.9912,162.6056,162.7937,44774.0
2021-08-04 15:00:00,173.04,173.25,172.87,173.23,96179.0,162.7467,162.9442,162.5868,162.9254,96179.0
2021-08-04 15:30:00,173.15,173.18,172.08,172.1,209361.0,162.8502,162.8784,161.8438,161.8626,209361.0
2021-08-05 09:30:00,173.21,174.48,172.91,173.66,92222.0,162.9066,164.101,162.6244,163.3298,92222.0
2021-08-05 10:00:00,173.6,173.93,172.58,172.61,122953.0,163.2734,163.5838,162.3141,162.3423,122953.0
2021-08-05 10:30:00,172.58,172.58,170.62,171.19,155204.0,162.3141,162.3141,160.4707,161.0067,155204.0
2021-08-05 11:00:00,171.18,171.57,171.01,171.4,97324.0,160.9973,161.3641,160.8375,161.2043,97324.0
2021-08-05 11:30:00,171.43,171.51,170.94,171.19,138563.0,161.2325,161.3077,160.7716,161.0067,138563.0
2021-08-05 12:00:00,171.18,171.37,170.54,170.6,70236.0,160.9973,161.176,160.3954,160.4518,70236.0
2021-08-05 12:30:00,170.59,170.66,169.39,169.44,166209.0,160.4424,160.5083,159.3138,159.3608,166209.0
2021-08-05 13:00:00,169.43,169.89,169.31,169.64,86298.0,159.3514,159.7841,159.2386,159.5489,86298.0
2021-08-05 13:30:00,169.64,169.9,169.34,169.68,77467.0,159.5489,159.7935,159.2668,159.5866,77467.0
2021-08-05 14:00:00,169.7,170.68,169.7,170.59,93338.0,159.6054,160.5271,159.6054,160.4424,93338.0
2021-08-05 14:30:00,170.64,170.65,170.32,170.44,41182.0,160.4895,160.4989,160.1885,160.3014,41182.0
2021-08-05 15:00:00,170.47,171.74,170.47,171.59,102575.0,160.3296,161.524,160.3296,161.383,102575.0
2021-08-05 15:30:00,171.6,172.7,171.49,172.6,215289.0,161.3924,162.4269,161.2889,162.3329,215289.0
2021-08-06 09:30:00,174.13,175.44,173.65,174.44,104942.0,163.7719,165.0039,163.3204,164.0634,104942.0
2021-08-06 10:00:00,174.43,175.58,174.37,175.44,85633.0,164.054,165.1356,163.9976,165.0039,85633.0
2021-08-06 10:30:00,175.41,175.41,174.72,175.2,57041.0,164.9757,164.9757,164.3268,164.7782,57041.0
2021-08-06 11:00:00,175.13,175.45,174.71,175.19,50659.0,164.7124,165.0133,164.3174,164.7688,50659.0
2021-08-06 11:30:00,175.13,175.16,174.76,175.04,26704.0,164.7124,164.7406,164.3644,164.6277,26704.0
2021-08-06 12:00:00,174.96,175.37,174.84,175.18,60265.0,164.5525,164.9381,164.4396,164.7594,60265.0
2021-08-06 12:30:00,175.16,175.32,174.95,174.99,40627.0,164.7406,164.8911,164.5431,164.5807,40627.0
2021-08-06 13:00:00,174.93,174.93,174.48,174.61,24439.0,164.5243,164.5243,164.101,164.2233,24439.0
2021-08-06 13:30:00,174.64,174.88,174.64,174.78,31735.0,164.2515,164.4772,164.2515,164.3832,31735.0
2021-08-06 14:00:00,174.75,174.83,174.5,174.65,87853.0,164.355,164.4302,164.1199,164.2609,87853.0
2021-08-06 14:30:00,174.62,175.0,174.58,174.73,48342.0,164.2327,164.5901,164.1951,164.3362,48342.0
2021-08-06 15:00:00,174.69,175.1,174.67,175.06,68944.0,164.2985,164.6842,164.2797,164.6465,68944.0
2021-08-06 15:30:00,175.07,175.35,174.68,174.98,221475.0,164.6559,164.9193,164.2891,164.5713,221475.0
2021-08-09 09:30:00,175.0,175.01,173.47,174.94,60092.0,164.5901,164.5995,163.1511,164.5337,60092.0
2021-08-09 10:00:00,174.95,175.49,174.43,175.25,67196.0,164.5431,165.051,164.054,164.8252,67196.0
2021-08-09 10:30:00,175.06,176.33,174.95,175.78,98990.0,164.6465,165.841,164.5431,165.3237,98990.0
2021-08-09 11:00:00,175.55,175.57,175.19,175.39,32357.0,165.1074,165.1262,164.7688,164.9569,32357.0
2021-08-09 11:30:00,175.32,176.18,175.28,176.1,40585.0,164.8911,165.6999,164.8535,165.6247,40585.0
2021-08-09 12:00:00,176.03,176.25,175.87,176.06,36603.0,165.5588,165.7658,165.4084,165.5871,36603.0
2021-08-09 12:30:00,176.11,176.33,175.97,176.18,49045.0,165.6341,165.841,165.5024,165.6999,49045.0
2021-08-09 13:00:00,176.19,176.36,175.69,175.74,39475.0,165.7093,165.8692,165.2391,165.2861,39475.0
2021-08-09 13:30:00,175.71,176.2,175.7,176.05,45332.0,165.2579,165.7187,165.2485,165.5776,45332.0
2021-08-09 14:00:00,176.05,176.17,175.85,176.08,32872.0,165.5776,165.6905,165.3895,165.6059,32872.0
2021-08-09 14:30:00,176.11,176.2,175.87,176.02,45186.0,165.6341,165.7187,165.4084,165.5494,45186.0
2021-08-09 15:00:00,176.06,176.13,175.6,175.87,75343.0,165.5871,165.6529,165.1544,165.4084,75343.0
2021-08-09 15:30:00,175.88,176.33,175.61,175.81,169567.0,165.4178,165.841,165.1638,165.3519,169567.0
2021-08-10 09:30:00,175.6,176.87,175.26,176.75,71038.0,165.1544,166.3489,164.8346,166.236,71038.0
2021-08-10 10:00:00,176.83,177.54,176.6,177.5,60316.0,166.3113,166.979,166.0949,166.9414,60316.0
2021-08-10 10:30:00,177.67,177.79,177.28,177.73,84949.0,167.1013,167.2141,166.7345,167.1577,84949.0
2021-08-10 11:00:00,177.76,178.24,177.67,178.02,57875.0,167.1859,167.6374,167.1013,167.4305,57875.0
2021-08-10 11:30:00,178.0,178.22,177.55,178.18,50776.0,167.4117,167.6186,166.9884,167.5809,50776.0
2021-08-10 12:00:00,178.18,178.22,177.37,177.57,33180.0,167.5809,167.6186,166.8191,167.0072,33180.0
2021-08-10 12:30:00,177.5,177.57,177.16,177.34,47516.0,166.9414,167.0072,166.6216,166.7909,47516.0
2021-08-10 13:00:00,177.34,177.41,176.88,177.2,38179.0,166.7909,166.8567,166.3583,166.6592,38179.0
2021-08-10 13:30:00,177.22,177.32,176.79,177.2,45706.0,166.6781,166.7721,166.2736,166.6592,45706.0
2021-08-10 14:00:00,177.24,177.5,176.96,177.32,119401.0,166.6969,166.9414,166.4335,166.7721,119401.0
2021-08-10 14:30:00,177.3,177.66,177.22,177.58,29194.0,166.7533,167.0919,166.6781,167.0166,29194.0
2021-08-10 15:00:00,177.55,178.29,177.34,178.16,149438.0,166.9884,167.6844,166.7909,167.5621,149438.0
2021-08-10 15:30:00,178.14,178.17,177.32,178.1,253412.0,167.5433,167.5715,166.7721,167.5057,253412.0
2021-08-11 09:30:00,178.61,179.9,177.79,179.29,132585.0,167.9854,169.1986,167.2141,168.6249,132585.0
2021-08-11 10:00:00,179.39,180.3,179.21,179.72,99326.0,168.719,169.5748,168.5497,169.0293,99326.0
2021-08-11 10:30:00,179.65,180.55,179.57,180.55,63626.0,168.9635,169.81,168.8883,169.81,63626.0
2021-08-11 11:00:00,180.55,181.37,180.49,180.65,100931.0,169.81,170.5812,169.7535,169.904,100931.0
2021-08-11 11:30:00,180.59,181.19,180.44,180.84,149452.0,169.8476,170.4119,169.7065,170.0827,149452.0
2021-08-11 12:00:00,180.82,181.21,180.65,180.8,59590.0,170.0639,170.4307,169.904,170.0451,59590.0
2021-08-11 12:30:00,180.73,181.27,180.71,181.17,57755.0,169.9793,170.4871,169.9604,170.3931,57755.0
2021-08-11 13:00:00,181.16,181.25,180.71,180.91,48077.0,170.3837,170.4683,169.9604,170.1486,48077.0
2021-08-11 13:30:00,180.89,181.7,180.79,181.15,96989.0,170.1297,170.8916,170.0357,170.3743,96989.0
2021-08-11 14:00:00,181.17,181.51,180.69,181.46,118914.0,170.3931,170.7129,169.9416,170.6658,118914.0
2021-08-11 14:30:00,181.45,181.46,181.05,181.28,104700.0,170.6564,170.6658,170.2802,170.4965,104700.0
2021-08-11 15:00:00,181.32,181.53,180.71,180.81,92243.0,170.5342,170.7317,169.9604,170.0545,92243.0
2021-08-11 15:30:00,180.83,181.37,180.72,181.08,199248.0,170.0733,170.5812,169.9699,170.3084,199248.0
2021-08-12 09:30:00,181.25,181.75,180.73,181.75,91576.0,170.4683,170.9386,169.9793,170.9386,91576.0
2021-08-12 10:00:00,181.83,181.88,181.14,181.31,60460.0,171.0138,171.0609,170.3649,170.5248,60460.0
2021-08-12 10:30:00,181.22,181.87,181.14,181.36,49056.0,170.4401,171.0514,170.3649,170.5718,49056.0
2021-08-12 11:00:00,181.48,181.82,181.21,181.64,37768.0,170.6846,171.0044,170.4307,170.8351,37768.0
2021-08-12 11:30:00,181.66,182.04,181.56,182.04,41705.0,170.8539,171.2113,170.7599,171.2113,41705.0
2021-08-12 12:00:00,182.01,182.64,182.01,182.46,40354.0,171.1831,171.7756,171.1831,171.6063,40354.0
2021-08-12 12:30:00,182.5,182.77,182.43,182.75,30513.0,171.644,171.8979,171.5781,171.8791,30513.0
2021-08-12 13:00:00,182.72,182.73,182.43,182.51,29380.0,171.8509,171.8603,171.5781,171.6534,29380.0
2021-08-12 13:30:00,182.51,182.51,182.07,182.19,20878.0,171.6534,171.6534,171.2395,171.3524,20878.0
2021-08-12 14:00:00,182.17,182.57,181.85,182.0,55645.0,171.3336,171.7098,171.0326,171.1737,55645.0
2021-08-12 14:30:00,181.96,182.13,181.91,181.99,27300.0,171.1361,171.296,171.0891,171.1643,27300.0
2021-08-12 15:00:00,181.99,182.37,181.83,181.93,81290.0,171.1643,171.5217,171.0138,171.1079,81290.0
2021-08-12 15:30:00,181.89,182.38,181.63,181.68,262156.0,171.0703,171.5311,170.8257,170.8727,262156.0
2021-08-13 09:30:00,181.48,182.78,181.48,182.51,49742.0,170.6846,171.9073,170.6846,171.6534,49742.0
2021-08-13 10:00:00,182.53,182.58,181.24,181.43,64030.0,171.6722,171.7192,170.4589,170.6376,64030.0
2021-08-13 10:30:00,181.42,182.15,181.42,182.03,34243.0,170.6282,171.3148,170.6282,171.2019,34243.0
2021-08-13 11:00:00,182.06,182.62,181.88,182.47,62629.0,171.2301,171.7568,171.0609,171.6158,62629.0
2021-08-13 11:30:00,182.49,182.52,181.97,182.2,14894.0,171.6346,171.6628,171.1455,171.3618,14894.0
2021-08-13 12:00:00,182.24,182.92,182.15,182.46,62941.0,171.3994,172.039,171.3148,171.6063,62941.0
2021-08-13 12:30:00,182.43,182.62,182.34,182.55,23720.0,171.5781,171.7568,171.4935,171.691,23720.0
2021-08-13 13:00:00,182.52,182.52,182.05,182.18,48604.0,171.6628,171.6628,171.2207,171.343,48604.0
2021-08-13 13:30:00,182.15,182.45,182.12,182.31,26006.0,171.3148,171.5969,171.2866,171.4653,26006.0
2021-08-13 14:00:00,182.32,182.83,182.25,182.41,53186.0,171.4747,171.9543,171.4088,171.5593,53186.0
2021-08-13 14:30:00,182.4,182.64,182.33,182.56,46205.0,171.5499,171.7756,171.4841,171.7004,46205.0
2021-08-13 15:00:00,182.58,182.98,182.46,182.49,134712.0,171.7192,172.0954,171.6063,171.6346,134712.0
2021-08-13 15:30:00,182.49,183.0,182.33,182.79,174977.0,171.6346,172.1142,171.4841,171.9167,174977.0
2021-08-16 09:30:00,182.37,183.25,181.2,183.11,79193.0,171.5217,172.3494,170.4213,172.2177,79193.0
2021-08-16 10:00:00,183.03,184.3,182.6,183.3,60283.0,172.1424,173.3369,171.738,172.3964,60283.0
2021-08-16 10:30:00,183.34,183.84,182.83,183.11,55889.0,172.434,172.9043,171.9543,172.2177,55889.0
2021-08-16 11:00:00,183.11,183.32,182.55,183.05,44501.0,172.2177,172.4152,171.691,172.1613,44501.0
2021-08-16 11:30:00,183.09,183.63,183.0,183.22,29237.0,172.1989,172.7068,172.1142,172.3211,29237.0
2021-08-16 12:00:00,183.22,183.59,183.2,183.52,63765.0,172.3211,172.6691,172.3023,172.6033,63765.0
2021-08-16 12:30:00,183.54,183.9,183.4,183.78,50249.0,172.6221,172.9607,172.4904,172.8478,50249.0
2021-08-16 13:00:00,183.74,184.21,183.42,183.63,40464.0,172.8102,173.2523,172.5092,172.7068,40464.0
2021-08-16 13:30:00,183.62,183.62,183.24,183.53,21579.0,172.6973,172.6973,172.34,172.6127,21579.0
2021-08-16 14:00:00,183.41,183.53,183.27,183.38,26157.0,172.4998,172.6127,172.3682,172.4716,26157.0
2021-08-16 14:30:00,183.33,183.92,183.2,183.42,51632.0,172.4246,172.9795,172.3023,172.5092,51632.0
2021-08-16 15:00:00,183.4,184.33,183.36,184.26,187236.0,172.4904,173.3651,172.4528,173.2993,187236.0
2021-08-16 15:30:00,184.23,184.53,183.88,184.23,217181.0,173.2711,173.5532,172.9419,173.2711,217181.0
2021-08-17 09:30:00,183.38,184.71,183.1,184.56,63346.0,172.4716,173.7225,172.2083,173.5814,63346.0
2021-08-17 10:00:00,184.52,186.16,184.1,185.08,96894.0,173.5438,175.0863,173.1488,174.0705,96894.0
2021-08-17 10:30:00,185.02,185.25,184.24,184.62,62395.0,174.0141,174.2304,173.2805,173.6379,62395.0
2021-08-17 11:00:00,184.52,185.16,184.51,184.83,37428.0,173.5438,174.1457,173.5344,173.8354,37428.0
2021-08-17 11:30:00,184.88,185.52,184.79,185.44,48074.0,173.8824,174.4843,173.7977,174.4091,48074.0
2021-08-17 12:00:00,185.47,185.47,184.65,184.68,34648.0,174.4373,174.4373,173.6661,173.6943,34648.0
2021-08-17 12:30:00,184.63,184.64,183.4,183.51,57966.0,173.6473,173.6567,172.4904,172.5939,57966.0
2021-08-17 13:00:00,183.48,184.08,183.41,183.92,44295.0,172.5657,173.13,172.4998,172.9795,44295.0
2021-08-17 13:30:00,183.88,183.88,183.31,183.7,45220.0,172.9419,172.9419,172.4058,172.7726,45220.0
2021-08-17 14:00:00,183.72,184.29,183.65,183.76,56272.0,172.7914,173.3275,172.7256,172.829,56272.0
2021-08-17 14:30:00,183.76,183.82,183.38,183.78,35717.0,172.829,172.8855,172.4716,172.8478,35717.0
2021-08-17 15:00:00,183.68,184.44,183.68,184.27,82718.0,172.7538,173.4686,172.7538,173.3087,82718.0
2021-08-17 15:30:00,184.19,184.82,183.92,184.82,275473.0,173.2334,173.826,172.9795,173.826,275473.0
2021-08-18 09:30:00,183.8,184.95,182.93,184.95,78661.0,172.8666,173.9482,172.0484,173.9482,78661.0
2021-08-18 10:00:00,184.95,186.44,184.9,186.11,72316.0,173.9482,175.3496,173.9012,175.0392,72316.0
2021-08-18 10:30:00,186.11,186.4,185.71,186.27,48077.0,175.0392,175.312,174.663,175.1897,48077.0
2021-08-18 11:00:00,186.27,186.37,185.83,186.11,39126.0,175.1897,175.2838,174.7759,175.0392,39126.0
2021-08-18 11:30:00,186.11,186.46,185.71,186.33,41219.0,175.0392,175.3684,174.663,175.2461,41219.0
2021-08-18 12:00:00,186.29,186.59,185.87,185.93,100043.0,175.2085,175.4907,174.8135,174.8699,100043.0
2021-08-18 12:30:00,185.93,185.94,185.54,185.92,34313.0,174.8699,174.8793,174.5031,174.8605,34313.0
2021-08-18 13:00:00,185.92,185.93,185.53,185.9,37786.0,174.8605,174.8699,174.4937,174.8417,37786.0
2021-08-18 13:30:00,185.87,185.98,185.75,185.75,38232.0,174.8135,174.917,174.7006,174.7006,38232.0
2021-08-18 14:00:00,185.75,185.92,185.16,185.81,41243.0,174.7006,174.8605,174.1457,174.7571,41243.0
2021-08-18 14:30:00,185.84,186.37,185.38,185.75,92873.0,174.7853,175.2838,174.3527,174.7006,92873.0
2021-08-18 15:00:00,185.74,186.04,185.54,185.68,90809.0,174.6912,174.9734,174.5031,174.6348,90809.0
2021-08-18 15:30:00,185.63,186.03,184.36,184.52,328514.0,174.5878,174.964,173.3933,173.5438,328514.0
2021-08-19 09:30:00,183.31,185.73,182.93,185.5,113698.0,172.4058,174.6818,172.0484,174.4655,113698.0
2021-08-19 10:00:00,185.32,185.49,184.55,184.67,80378.0,174.2962,174.4561,173.572,173.6849,80378.0
2021-08-19 10:30:00,184.6,184.71,183.87,184.42,52491.0,173.6191,173.7225,172.9325,173.4498,52491.0
2021-08-19 11:00:00,184.43,184.43,183.44,183.9,67282.0,173.4592,173.4592,172.5281,172.9607,67282.0
2021-08-19 11:30:00,183.99,184.87,183.71,184.5,55951.0,173.0453,173.873,172.782,173.525,55951.0
2021-08-19 12:00:00,184.43,184.7,184.16,184.33,44560.0,173.4592,173.7131,173.2052,173.3651,44560.0
2021-08-19 12:30:00,184.34,184.66,184.16,184.66,28188.0,173.3745,173.6755,173.2052,173.6755,28188.0
2021-08-19 13:00:00,184.61,184.62,184.2,184.21,38580.0,173.6285,173.6379,173.2428,173.2523,38580.0
2021-08-19 13:30:00,184.21,184.6,184.08,184.32,40546.0,173.2523,173.6191,173.13,173.3557,40546.0
2021-08-19 14:00:00,184.33,184.73,184.1,184.23,43393.0,173.3651,173.7413,173.1488,173.2711,43393.0
2021-08-19 14:30:00,184.22,185.04,183.85,184.96,46214.0,173.2617,174.0329,172.9137,173.9576,46214.0
2021-08-19 15:00:00,184.97,186.04,184.95,186.02,119633.0,173.967,174.9734,173.9482,174.9546,119633.0
2021-08-19 15:30:00,186.02,186.02,184.96,185.49,334263.0,174.9546,174.9546,173.9576,174.4561,334263.0
2021-08-20 09:30:00,185.0,185.67,184.16,184.63,122356.0,173.9953,174.6254,173.2052,173.6473,122356.0
2021-08-20 10:00:00,184.59,185.92,184.17,185.7,87753.0,173.6096,174.8605,173.2146,174.6536,87753.0
2021-08-20 10:30:00,185.79,186.18,185.32,185.45,57179.0,174.7383,175.1051,174.2962,174.4185,57179.0
2021-08-20 11:00:00,185.43,186.66,185.29,186.1,81170.0,174.3997,175.5565,174.268,175.0298,81170.0
2021-08-20 11:30:00,186.1,186.5,186.06,186.24,42540.0,175.0298,175.406,174.9922,175.1615,42540.0
2021-08-20 12:00:00,186.32,186.48,185.9,186.24,47398.0,175.2367,175.3872,174.8417,175.1615,47398.0
2021-08-20 12:30:00,186.29,186.5,186.21,186.36,44187.0,175.2085,175.406,175.1333,175.2744,44187.0
2021-08-20 13:00:00,186.36,186.56,186.23,186.49,92127.0,175.2744,175.4625,175.1521,175.3966,92127.0
2021-08-20 13:30:00,186.46,186.5,186.2,186.2,43451.0,175.3684,175.406,175.1239,175.1239,43451.0
2021-08-20 14:00:00,186.12,186.25,185.73,185.76,48695.0,175.0486,175.1709,174.6818,174.71,48695.0
2021-08-20 14:30:00,185.78,186.11,185.75,186.11,34236.0,174.7289,175.0392,174.7006,175.0392,34236.0
2021-08-20 15:00:00,186.09,186.75,185.97,186.75,73266.0,175.0204,175.6412,174.9076,175.6412,73266.0
2021-08-20 15:30:00,186.69,186.69,185.92,186.21,191619.0,175.5847,175.5847,174.8605,175.1333,191619.0
2021-08-23 09:30:00,186.93,187.77,186.2,187.45,71705.0,175.8105,176.6005,175.1239,176.2995,71705.0
2021-08-23 10:00:00,187.47,187.62,186.88,187.2,51808.0,176.3183,176.4594,175.7634,176.0644,51808.0
2021-08-23 10:30:00,187.13,187.44,186.8,187.29,28538.0,175.9986,176.2901,175.6882,176.149,28538.0
2021-08-23 11:00:00,187.32,187.9,187.2,187.55,56489.0,176.1773,176.7228,176.0644,176.3936,56489.0
2021-08-23 11:30:00,187.55,187.55,186.86,187.1,25366.0,176.3936,176.3936,175.7446,175.9703,25366.0
2021-08-23 12:00:00,187.1,187.28,187.03,187.05,28885.0,175.9703,176.1396,175.9045,175.9233,28885.0
2021-08-23 12:30:00,187.02,187.09,186.48,186.84,61348.0,175.8951,175.9609,175.3872,175.7258,61348.0
2021-08-23 13:00:00,186.83,186.84,186.42,186.55,43397.0,175.7164,175.7258,175.3308,175.4531,43397.0
2021-08-23 13:30:00,186.55,186.72,186.1,186.23,42410.0,175.4531,175.6129,175.0298,175.1521,42410.0
2021-08-23 14:00:00,186.23,186.35,185.93,186.02,47359.0,175.1521,175.265,174.8699,174.9546,47359.0
2021-08-23 14:30:00,186.02,186.12,185.88,185.9,46892.0,174.9546,175.0486,174.8229,174.8417,46892.0
2021-08-23 15:00:00,185.9,186.18,185.87,186.09,77946.0,174.8417,175.1051,174.8135,175.0204,77946.0
2021-08-23 15:30:00,186.08,186.23,185.36,185.5,228991.0,175.011,175.1521,174.3338,174.4655,228991.0
2021-08-24 09:30:00,185.8,186.7,185.6,186.16,42421.0,174.7477,175.5941,174.5596,175.0863,42421.0
2021-08-24 10:00:00,186.25,186.25,185.16,185.46,45958.0,175.1709,175.1709,174.1457,174.4279,45958.0
2021-08-24 10:30:00,185.45,186.09,185.28,186.09,35719.0,174.4185,175.0204,174.2586,175.0204,35719.0
2021-08-24 11:00:00,186.06,186.07,185.8,186.07,28000.0,174.9922,175.0016,174.7477,175.0016,28000.0
2021-08-24 11:30:00,186.09,186.09,185.62,185.78,44899.0,175.0204,175.0204,174.5784,174.7289,44899.0
2021-08-24 12:00:00,185.81,185.87,185.61,185.86,17601.0,174.7571,174.8135,174.569,174.8041,17601.0
2021-08-24 12:30:00,185.9,185.98,185.84,185.91,21878.0,174.8417,174.917,174.7853,174.8511,21878.0
2021-08-24 13:00:00,185.92,185.97,185.69,185.71,34011.0,174.8605,174.9076,174.6442,174.663,34011.0
2021-08-24 13:30:00,185.72,185.97,185.7,185.92,38756.0,174.6724,174.9076,174.6536,174.8605,38756.0
2021-08-24 14:00:00,185.91,186.05,185.85,186.02,37588.0,174.8511,174.9828,174.7947,174.9546,37588.0
2021-08-24 14:30:00,186.03,186.03,185.79,185.88,35226.0,174.964,174.964,174.7383,174.8229,35226.0
2021-08-24 15:00:00,185.89,186.28,185.57,186.06,190225.0,174.8323,175.1991,174.5314,174.9922,190225.0
2021-08-24 15:30:00,186.09,186.09,185.26,185.35,341961.0,175.0204,175.0204,174.2398,174.3244,341961.0
2021-08-25 09:30:00,185.9,186.31,185.16,186.31,94905.0,174.8417,175.2273,174.1457,175.2273,94905.0
2021-08-25 10:00:00,186.32,186.49,185.9,186.26,30742.0,175.2367,175.3966,174.8417,175.1803,30742.0
2021-08-25 10:30:00,186.31,186.77,186.09,186.64,61722.0,175.2273,175.66,175.0204,175.5377,61722.0
2021-08-25 11:00:00,186.65,186.89,186.29,186.83,103679.0,175.5471,175.7728,175.2085,175.7164,103679.0
2021-08-25 11:30:00,186.87,187.23,186.71,187.17,89774.0,175.754,176.0926,175.6035,176.0362,89774.0
2021-08-25 12:00:00,187.15,187.48,187.15,187.34,82071.0,176.0174,176.3277,176.0174,176.1961,82071.0
2021-08-25 12:30:00,187.32,187.44,187.09,187.15,41007.0,176.1773,176.2901,175.9609,176.0174,41007.0
2021-08-25 13:00:00,187.17,187.47,186.79,187.22,101102.0,176.0362,176.3183,175.6788,176.0832,101102.0
2021-08-25 13:30:00,187.24,187.66,187.2,187.32,105531.0,176.102,176.497,176.0644,176.1773,105531.0
2021-08-25 14:00:00,187.34,187.5,187.19,187.45,47520.0,176.1961,176.3465,176.055,176.2995,47520.0
2021-08-25 14:30:00,187.45,187.53,187.19,187.47,63671.0,176.2995,176.3748,176.055,176.3183,63671.0
2021-08-25 15:00:00,187.47,187.57,186.88,187.12,143190.0,176.3183,176.4124,175.7634,175.9891,143190.0
2021-08-25 15:30:00,187.12,187.28,186.66,186.69,245124.0,175.9891,176.1396,175.5565,175.5847,245124.0
2021-08-26 09:30:00,187.06,187.44,185.7,186.16,85379.0,175.9327,176.2901,174.6536,175.0863,85379.0
2021-08-26 10:00:00,186.18,186.42,185.59,185.91,42456.0,175.1051,175.3308,174.5502,174.8511,42456.0
2021-08-26 10:30:00,186.05,186.07,185.59,185.93,36095.0,174.9828,175.0016,174.5502,174.8699,36095.0
2021-08-26 11:00:00,185.96,186.37,185.75,186.19,31523.0,174.8982,175.2838,174.7006,175.1145,31523.0
2021-08-26 11:30:00,186.05,186.15,185.5,185.55,46491.0,174.9828,175.0768,174.4655,174.5125,46491.0
2021-08-26 12:00:00,185.55,185.91,185.54,185.78,34474.0,174.5125,174.8511,174.5031,174.7289,34474.0
2021-08-26 12:30:00,185.78,185.84,185.51,185.58,30406.0,174.7289,174.7853,174.4749,174.5408,30406.0
2021-08-26 13:00:00,185.59,185.59,185.35,185.45,36864.0,174.5502,174.5502,174.3244,174.4185,36864.0
2021-08-26 13:30:00,185.47,185.67,185.43,185.5,30847.0,174.4373,174.6254,174.3997,174.4655,30847.0
2021-08-26 14:00:00,185.48,185.48,184.9,185.04,33304.0,174.4467,174.4467,173.9012,174.0329,33304.0
2021-08-26 14:30:00,185.02,185.1,184.78,185.01,32599.0,174.0141,174.0893,173.7883,174.0047,32599.0
2021-08-26 15:00:00,184.99,185.19,184.85,185.06,54898.0,173.9859,174.174,173.8542,174.0517,54898.0
2021-08-26 15:30:00,185.03,185.21,184.29,184.34,321752.0,174.0235,174.1928,173.3275,173.3745,321752.0
2021-08-27 09:30:00,184.66,185.58,184.18,185.2,63171.0,173.6755,174.5408,173.224,174.1834,63171.0
2021-08-27 10:00:00,185.21,185.37,184.74,184.97,39852.0,174.1928,174.3432,173.7507,173.967,39852.0
2021-08-27 10:30:00,185.0,185.43,184.82,185.34,69903.0,173.9953,174.3997,173.826,174.315,69903.0
2021-08-27 11:00:00,185.37,185.43,184.96,185.0,50682.0,174.3432,174.3997,173.9576,173.9953,50682.0
2021-08-27 11:30:00,185.06,185.15,184.84,185.12,32164.0,174.0517,174.1363,173.8448,174.1081,32164.0
2021-08-27 12:00:00,185.14,185.2,184.69,184.81,46981.0,174.1269,174.1834,173.7037,173.8166,46981.0
2021-08-27 12:30:00,184.81,185.33,184.8,185.26,30146.0,173.8166,174.3056,173.8072,174.2398,30146.0
2021-08-27 13:00:00,185.24,185.38,185.18,185.27,25771.0,174.221,174.3527,174.1646,174.2492,25771.0
2021-08-27 13:30:00,185.25,185.42,185.1,185.42,22154.0,174.2304,174.3903,174.0893,174.3903,22154.0
2021-08-27 14:00:00,185.35,185.46,185.09,185.46,21059.0,174.3244,174.4279,174.0799,174.4279,21059.0
2021-08-27 14:30:00,185.48,185.53,185.13,185.23,87484.0,174.4467,174.4937,174.1175,174.2116,87484.0
2021-08-27 15:00:00,185.21,185.98,185.09,185.82,85627.0,174.1928,174.917,174.0799,174.7665,85627.0
2021-08-27 15:30:00,185.84,186.47,185.74,186.34,191377.0,174.7853,175.3778,174.6912,175.2555,191377.0
2021-08-30 09:30:00,186.58,186.58,184.79,184.87,30522.0,175.4813,175.4813,173.7977,173.873,30522.0
2021-08-30 10:00:00,184.93,185.03,184.11,185.01,38499.0,173.9294,174.0235,173.1582,174.0047,38499.0
2021-08-30 10:30:00,184.98,185.56,184.87,185.38,61035.0,173.9764,174.5219,173.873,174.3527,61035.0
2021-08-30 11:00:00,185.39,185.87,185.15,185.58,28539.0,174.3621,174.8135,174.1363,174.5408,28539.0
2021-08-30 11:30:00,185.61,185.71,185.04,185.42,11123.0,174.569,174.663,174.0329,174.3903,11123.0
2021-08-30 12:00:00,185.46,185.67,185.15,185.21,11094.0,174.4279,174.6254,174.1363,174.1928,11094.0
2021-08-30 12:30:00,185.24,185.43,185.04,185.11,17815.0,174.221,174.3997,174.0329,174.0987,17815.0
2021-08-30 13:00:00,185.13,185.14,184.86,184.86,22235.0,174.1175,174.1269,173.8636,173.8636,22235.0
2021-08-30 13:30:00,184.88,184.9,184.37,184.46,64467.0,173.8824,173.9012,173.4027,173.4874,64467.0
2021-08-30 14:00:00,184.51,184.64,184.44,184.64,19562.0,173.5344,173.6567,173.4686,173.6567,19562.0
2021-08-30 14:30:00,184.61,184.67,184.48,184.57,12630.0,173.6285,173.6849,173.5062,173.5908,12630.0
2021-08-30 15:00:00,184.56,184.7,184.26,184.38,27126.0,173.5814,173.7131,173.2993,173.4121,27126.0
2021-08-30 15:30:00,184.39,184.43,183.81,183.86,88892.0,173.4215,173.4592,172.876,172.9231,88892.0
2021-08-31 09:30:00,183.56,184.55,183.28,183.81,77476.0,172.6409,173.572,172.3776,172.876,77476.0
2021-08-31 10:00:00,183.91,185.07,183.85,185.07,48091.0,172.9701,174.0611,172.9137,174.0611,48091.0
2021-08-31 10:30:00,185.07,185.25,184.8,184.88,90155.0,174.0611,174.2304,173.8072,173.8824,90155.0
2021-08-31 11:00:00,184.88,185.15,184.62,184.87,43948.0,173.8824,174.1363,173.6379,173.873,43948.0
2021-08-31 11:30:00,184.84,185.04,184.71,184.75,24239.0,173.8448,174.0329,173.7225,173.7601,24239.0
2021-08-31 12:00:00,184.77,184.92,184.71,184.71,24667.0,173.7789,173.92,173.7225,173.7225,24667.0
2021-08-31 12:30:00,184.7,184.72,184.1,184.11,30477.0,173.7131,173.7319,173.1488,173.1582,30477.0
2021-08-31 13:00:00,184.12,184.3,183.91,183.98,73132.0,173.1676,173.3369,172.9701,173.0359,73132.0
2021-08-31 13:30:00,183.95,184.09,183.73,183.77,38700.0,173.0077,173.1394,172.8008,172.8384,38700.0
2021-08-31 14:00:00,183.77,184.11,183.59,184.02,44038.0,172.8384,173.1582,172.6691,173.0736,44038.0
2021-08-31 14:30:00,184.06,184.32,183.59,183.91,48540.0,173.1112,173.3557,172.6691,172.9701,48540.0
2021-08-31 15:00:00,183.91,183.94,183.63,183.84,38046.0,172.9701,172.9983,172.7068,172.9043,38046.0
2021-08-31 15:30:00,183.84,184.02,183.59,183.89,204485.0,172.9043,173.0736,172.6691,172.9513,204485.0
2021-09-01 09:30:00,183.84,184.28,182.09,182.53,103666.0,172.9043,173.3181,171.2584,171.6722,103666.0
2021-09-01 10:00:00,182.54,183.85,182.54,183.44,85030.0,171.6816,172.9137,171.6816,172.5281,85030.0
2021-09-01 10:30:00,183.47,183.74,183.25,183.55,26633.0,172.5563,172.8102,172.3494,172.6315,26633.0
2021-09-01 11:00:00,183.58,183.77,182.83,183.11,49325.0,172.6597,172.8384,171.9543,172.2177,49325.0
2021-09-01 11:30:00,183.12,183.12,182.58,182.62,95216.0,172.2271,172.2271,171.7192,171.7568,95216.0
2021-09-01 12:00:00,182.63,182.73,182.25,182.31,64827.0,171.7662,171.8603,171.4088,171.4653,64827.0
2021-09-01 12:30:00,182.31,182.91,182.0,182.52,144478.0,171.4653,172.0296,171.1737,171.6628,144478.0
2021-09-01 13:00:00,182.5,182.57,182.08,182.28,95879.0,171.644,171.7098,171.249,171.4371,95879.0
2021-09-01 13:30:00,182.28,182.72,182.13,182.68,69753.0,171.4371,171.8509,171.296,171.8133,69753.0
2021-09-01 14:00:00,182.66,183.23,182.59,182.95,79767.0,171.7945,172.3305,171.7286,172.0672,79767.0
2021-09-01 14:30:00,182.95,183.44,182.95,183.39,60744.0,172.0672,172.5281,172.0672,172.481,60744.0
2021-09-01 15:00:00,183.37,183.63,183.15,183.31,61491.0,172.4622,172.7068,172.2553,172.4058,61491.0
2021-09-01 15:30:00,183.34,183.34,182.92,183.04,220471.0,172.434,172.434,172.039,172.1518,220471.0
2021-09-02 09:30:00,183.29,183.29,181.8,182.71,85605.0,172.387,172.387,170.9856,171.8415,85605.0
2021-09-02 10:00:00,182.7,182.7,181.81,182.41,40117.0,171.8321,171.8321,170.995,171.5593,40117.0
2021-09-02 10:30:00,182.41,182.85,182.34,182.6,34447.0,171.5593,171.9732,171.4935,171.738,34447.0
2021-09-02 11:00:00,182.6,183.17,182.44,182.61,37841.0,171.738,172.2741,171.5875,171.7474,37841.0
2021-09-02 11:30:00,182.61,182.77,182.46,182.68,34901.0,171.7474,171.8979,171.6063,171.8133,34901.0
2021-09-02 12:00:00,182.68,182.85,182.54,182.85,43560.0,171.8133,171.9732,171.6816,171.9732,43560.0
2021-09-02 12:30:00,182.82,183.15,182.82,183.12,24699.0,171.9449,172.2553,171.9449,172.2271,24699.0
2021-09-02 13:00:00,183.14,183.18,182.81,182.87,36380.0,172.2459,172.2835,171.9355,171.992,36380.0
2021-09-02 13:30:00,182.88,182.9,182.48,182.59,32490.0,172.0014,172.0202,171.6252,171.7286,32490.0
2021-09-02 14:00:00,182.61,182.7,182.35,182.61,30293.0,171.7474,171.8321,171.5029,171.7474,30293.0
2021-09-02 14:30:00,182.61,182.74,182.36,182.47,35578.0,171.7474,171.8697,171.5123,171.6158,35578.0
2021-09-02 15:00:00,182.47,182.71,182.45,182.64,51749.0,171.6158,171.8415,171.5969,171.7756,51749.0
2021-09-02 15:30:00,182.64,183.09,182.53,183.04,277027.0,171.7756,172.1989,171.6722,172.1518,277027.0
2021-09-03 09:30:00,182.5,183.16,181.5,181.5,78910.0,171.644,172.2647,170.7035,170.7035,78910.0
2021-09-03 10:00:00,181.47,182.93,181.31,182.81,57832.0,170.6752,172.0484,170.5248,171.9355,57832.0
2021-09-03 10:30:00,182.82,182.9,182.34,182.56,27669.0,171.9449,172.0202,171.4935,171.7004,27669.0
2021-09-03 11:00:00,182.59,182.82,182.41,182.48,30258.0,171.7286,171.9449,171.5593,171.6252,30258.0
2021-09-03 11:30:00,182.34,182.54,182.29,182.46,17465.0,171.4935,171.6816,171.4465,171.6063,17465.0
2021-09-03 12:00:00,182.47,182.66,182.35,182.62,25280.0,171.6158,171.7945,171.5029,171.7568,25280.0
2021-09-03 12:30:00,182.74,182.97,182.6,182.87,44979.0,171.8697,172.086,171.738,171.992,44979.0
2021-09-03 13:00:00,182.89,183.62,182.87,183.4,55516.0,172.0108,172.6973,171.992,172.4904,55516.0
2021-09-03 13:30:00,183.38,183.59,183.27,183.39,28119.0,172.4716,172.6691,172.3682,172.481,28119.0
2021-09-03 14:00:00,183.38,183.45,183.29,183.34,38106.0,172.4716,172.5375,172.387,172.434,38106.0
2021-09-03 14:30:00,183.34,183.55,183.14,183.46,67333.0,172.434,172.6315,172.2459,172.5469,67333.0
2021-09-03 15:00:00,183.47,184.1,183.41,184.03,110996.0,172.5563,173.1488,172.4998,173.083,110996.0
2021-09-03 15:30:00,184.0,184.07,183.38,183.46,206698.0,173.0547,173.1206,172.4716,172.5469,206698.0
2021-09-07 09:30:00,182.97,183.04,180.14,181.78,95989.0,172.086,172.1518,169.4244,170.9668,95989.0
2021-09-07 10:00:00,181.81,182.07,181.36,181.91,33887.0,170.995,171.2395,170.5718,171.0891,33887.0
2021-09-07 10:30:00,181.98,181.98,181.34,181.38,26133.0,171.1549,171.1549,170.553,170.5906,26133.0
2021-09-07 11:00:00,181.41,182.04,181.26,182.04,28437.0,170.6188,171.2113,170.4777,171.2113,28437.0
2021-09-07 11:30:00,182.01,182.15,181.73,181.73,20798.0,171.1831,171.3148,170.9198,170.9198,20798.0
2021-09-07 12:00:00,181.74,182.03,181.56,181.68,33056.0,170.9292,171.2019,170.7599,170.8727,33056.0
2021-09-07 12:30:00,181.7,182.54,181.62,182.49,26132.0,170.8916,171.6816,170.8163,171.6346,26132.0
2021-09-07 13:00:00,182.47,182.88,182.34,182.77,36077.0,171.6158,172.0014,171.4935,171.8979,36077.0
2021-09-07 13:30:00,182.77,182.89,182.59,182.86,31759.0,171.8979,172.0108,171.7286,171.9826,31759.0
2021-09-07 14:00:00,182.85,183.0,182.57,182.87,49176.0,171.9732,172.1142,171.7098,171.992,49176.0
2021-09-07 14:30:00,182.87,183.01,182.16,182.27,52139.0,171.992,172.1236,171.3242,171.4277,52139.0
2021-09-07 15:00:00,182.25,182.57,182.09,182.25,79532.0,171.4088,171.7098,171.2584,171.4088,79532.0
2021-09-07 15:30:00,182.27,182.27,181.59,181.83,188008.0,171.4277,171.4277,170.7881,171.0138,188008.0
2021-09-08 09:30:00,181.1,182.54,180.63,182.05,61727.0,170.3272,171.6816,169.8852,171.2207,61727.0
2021-09-08 10:00:00,182.06,182.52,181.64,181.96,65406.0,171.2301,171.6628,170.8351,171.1361,65406.0
2021-09-08 10:30:00,181.94,182.16,181.06,182.1,57424.0,171.1173,171.3242,170.2896,171.2678,57424.0
2021-09-08 11:00:00,182.06,182.8,182.06,182.32,51233.0,171.2301,171.9261,171.2301,171.4747,51233.0
2021-09-08 11:30:00,182.33,182.34,181.52,181.98,110276.0,171.4841,171.4935,170.7223,171.1549,110276.0
2021-09-08 12:00:00,181.91,182.51,181.91,182.3,56268.0,171.0891,171.6534,171.0891,171.4559,56268.0
2021-09-08 12:30:00,182.36,182.4,182.16,182.22,17547.0,171.5123,171.5499,171.3242,171.3806,17547.0
2021-09-08 13:00:00,182.18,182.19,181.95,182.15,25857.0,171.343,171.3524,171.1267,171.3148,25857.0
2021-09-08 13:30:00,182.15,182.27,181.84,181.92,64829.0,171.3148,171.4277,171.0232,171.0985,64829.0
2021-09-08 14:00:00,181.91,182.25,181.91,182.18,33990.0,171.0891,171.4088,171.0891,171.343,33990.0
2021-09-08 14:30:00,182.16,182.32,182.07,182.11,43495.0,171.3242,171.4747,171.2395,171.2772,43495.0
2021-09-08 15:00:00,182.1,182.3,182.02,182.06,66755.0,171.2678,171.4559,171.1925,171.2301,66755.0
2021-09-08 15:30:00,182.06,182.51,182.05,182.44,150887.0,171.2301,171.6534,171.2207,171.5875,150887.0
2021-09-09 09:30:00,182.43,184.07,181.82,183.33,67116.0,171.5781,173.1206,171.0044,172.4246,67116.0
2021-09-09 10:00:00,183.31,184.0,182.92,183.53,46818.0,172.4058,173.0547,172.039,172.6127,46818.0
2021-09-09 10:30:00,183.43,183.53,182.79,182.87,52173.0,172.5186,172.6127,171.9167,171.992,52173.0
2021-09-09 11:00:00,182.84,182.87,182.23,182.29,52943.0,171.9637,171.992,171.39,171.4465,52943.0
2021-09-09 11:30:00,182.29,182.64,182.29,182.59,35219.0,171.4465,171.7756,171.4465,171.7286,35219.0
2021-09-09 12:00:00,182.59,182.59,182.05,182.33,33735.0,171.7286,171.7286,171.2207,171.4841,33735.0
2021-09-09 12:30:00,182.32,182.77,182.19,182.19,45002.0,171.4747,171.8979,171.3524,171.3524,45002.0
2021-09-09 13:00:00,182.2,182.52,181.7,181.87,38077.0,171.3618,171.6628,170.8916,171.0514,38077.0
2021-09-09 13:30:00,181.81,181.81,181.28,181.34,47108.0,170.995,170.995,170.4965,170.553,47108.0
2021-09-09 14:00:00,181.3,181.84,180.9,181.57,57728.0,170.5154,171.0232,170.1391,170.7693,57728.0
2021-09-09 14:30:00,181.55,181.85,181.4,181.73,27192.0,170.7505,171.0326,170.6094,170.9198,27192.0
2021-09-09 15:00:00,181.76,181.91,181.65,181.86,31958.0,170.948,171.0891,170.8445,171.042,31958.0
2021-09-09 15:30:00,181.85,182.15,181.03,181.07,151593.0,171.0326,171.3148,170.2614,170.299,151593.0
2021-09-10 09:30:00,182.3,182.9,179.94,180.31,84410.0,171.4559,172.0202,169.2363,169.5842,84410.0
2021-09-10 10:00:00,180.3,180.67,179.96,180.53,56481.0,169.5748,169.9228,169.2551,169.7912,56481.0
2021-09-10 10:30:00,180.43,180.47,179.94,180.3,57195.0,169.6971,169.7347,169.2363,169.5748,57195.0
2021-09-10 11:00:00,180.27,180.5,180.18,180.35,20016.0,169.5466,169.7629,169.462,169.6219,20016.0
2021-09-10 11:30:00,180.36,180.65,180.2,180.55,23060.0,169.6313,169.904,169.4808,169.81,23060.0
2021-09-10 12:00:00,180.52,181.16,180.41,181.09,20895.0,169.7818,170.3837,169.6783,170.3178,20895.0
2021-09-10 12:30:00,181.11,181.4,180.98,181.4,16034.0,170.3367,170.6094,170.2144,170.6094,16034.0
2021-09-10 13:00:00,181.43,181.61,181.04,181.17,29072.0,170.6376,170.8069,170.2708,170.3931,29072.0
2021-09-10 13:30:00,181.21,181.44,181.02,181.1,22066.0,170.4307,170.647,170.252,170.3272,22066.0
2021-09-10 14:00:00,181.15,181.19,180.94,181.02,15627.0,170.3743,170.4119,170.1768,170.252,15627.0
2021-09-10 14:30:00,181.03,181.06,180.83,180.83,15143.0,170.2614,170.2896,170.0733,170.0733,15143.0
2021-09-10 15:00:00,180.81,180.99,180.7,180.85,24085.0,170.0545,170.2238,169.951,170.0921,24085.0
2021-09-10 15:30:00,180.85,180.95,180.03,180.24,145202.0,170.0921,170.1862,169.3209,169.5184,145202.0
2021-09-13 09:30:00,181.95,183.11,181.14,182.42,71509.0,171.1267,172.2177,170.3649,171.5687,71509.0
2021-09-13 10:00:00,182.46,182.47,181.25,181.93,38840.0,171.6063,171.6158,170.4683,171.1079,38840.0
2021-09-13 10:30:00,181.89,182.52,181.54,182.46,58734.0,171.0703,171.6628,170.7411,171.6063,58734.0
2021-09-13 11:00:00,182.49,182.75,181.99,182.42,54157.0,171.6346,171.8791,171.1643,171.5687,54157.0
2021-09-13 11:30:00,182.43,182.71,182.25,182.36,32154.0,171.5781,171.8415,171.4088,171.5123,32154.0
2021-09-13 12:00:00,182.4,182.52,182.07,182.13,26959.0,171.5499,171.6628,171.2395,171.296,26959.0
2021-09-13 12:30:00,182.13,182.23,181.96,182.2,29644.0,171.296,171.39,171.1361,171.3618,29644.0
2021-09-13 13:00:00,182.22,182.53,181.91,182.09,27198.0,171.3806,171.6722,171.0891,171.2584,27198.0
2021-09-13 13:30:00,182.04,182.38,181.95,182.27,32839.0,171.2113,171.5311,171.1267,171.4277,32839.0
2021-09-13 14:00:00,182.26,182.33,181.96,182.24,37425.0,171.4182,171.4841,171.1361,171.3994,37425.0
2021-09-13 14:30:00,182.2,182.68,182.0,182.52,40609.0,171.3618,171.8133,171.1737,171.6628,40609.0
2021-09-13 15:00:00,182.47,182.93,182.0,182.93,68353.0,171.6158,172.0484,171.1737,172.0484,68353.0
2021-09-13 15:30:00,182.94,183.4,182.69,183.38,153249.0,172.0578,172.4904,171.8227,172.4716,153249.0
2021-09-14 09:30:00,183.72,184.84,182.97,183.03,87299.0,172.7914,173.8448,172.086,172.1424,87299.0
2021-09-14 10:00:00,183.0,183.0,181.88,182.77,100605.0,172.1142,172.1142,171.0609,171.8979,100605.0
2021-09-14 10:30:00,182.71,182.92,182.11,182.46,62167.0,171.8415,172.039,171.2772,171.6063,62167.0
2021-09-14 11:00:00,182.43,183.03,182.38,182.67,28928.0,171.5781,172.1424,171.5311,171.8039,28928.0
2021-09-14 11:30:00,182.68,182.81,182.31,182.67,32603.0,171.8133,171.9355,171.4653,171.8039,32603.0
2021-09-14 12:00:00,182.68,183.26,182.58,183.26,38200.0,171.8133,172.3588,171.7192,172.3588,38200.0
2021-09-14 12:30:00,183.27,183.31,182.5,182.59,27146.0,172.3682,172.4058,171.644,171.7286,27146.0
2021-09-14 13:00:00,182.5,182.62,182.05,182.43,28340.0,171.644,171.7568,171.2207,171.5781,28340.0
2021-09-14 13:30:00,182.45,182.47,181.87,181.96,51783.0,171.5969,171.6158,171.0514,171.1361,51783.0
2021-09-14 14:00:00,181.88,181.93,181.56,181.65,25584.0,171.0609,171.1079,170.7599,170.8445,25584.0
2021-09-14 14:30:00,181.62,181.62,181.13,181.4,43631.0,170.8163,170.8163,170.3555,170.6094,43631.0
2021-09-14 15:00:00,181.37,181.57,181.15,181.34,60002.0,170.5812,170.7693,170.3743,170.553,60002.0
2021-09-14 15:30:00,181.29,181.44,180.84,181.23,185432.0,170.5059,170.647,170.0827,170.4495,185432.0
2021-09-15 09:30:00,181.22,182.75,180.97,182.75,51410.0,170.4401,171.8791,170.205,171.8791,51410.0
2021-09-15 10:00:00,182.69,182.69,181.78,181.87,44846.0,171.8227,171.8227,170.9668,171.0514,44846.0
2021-09-15 10:30:00,181.89,182.39,181.43,181.72,55250.0,171.0703,171.5405,170.6376,170.9104,55250.0
2021-09-15 11:00:00,181.74,182.71,181.55,182.67,19084.0,170.9292,171.8415,170.7505,171.8039,19084.0
2021-09-15 11:30:00,182.68,183.0,182.53,182.92,43344.0,171.8133,172.1142,171.6722,172.039,43344.0
2021-09-15 12:00:00,182.83,183.18,182.77,182.95,26428.0,171.9543,172.2835,171.8979,172.0672,26428.0
2021-09-15 12:30:00,182.93,183.58,182.92,183.41,23834.0,172.0484,172.6597,172.039,172.4998,23834.0
2021-09-15 13:00:00,183.38,183.71,183.31,183.7,35469.0,172.4716,172.782,172.4058,172.7726,35469.0
2021-09-15 13:30:00,183.66,183.79,183.19,183.19,30857.0,172.735,172.8572,172.2929,172.2929,30857.0
2021-09-15 14:00:00,183.23,183.33,182.61,182.78,37029.0,172.3305,172.4246,171.7474,171.9073,37029.0
2021-09-15 14:30:00,182.77,183.2,182.75,183.0,34851.0,171.8979,172.3023,171.8791,172.1142,34851.0
2021-09-15 15:00:00,183.01,183.53,182.95,183.06,43703.0,172.1236,172.6127,172.0672,172.1707,43703.0
2021-09-15 15:30:00,183.08,183.47,182.73,182.77,168138.0,172.1895,172.5563,171.8603,171.8979,168138.0
2021-09-16 09:30:00,182.39,183.05,181.82,181.93,55817.0,172.2981,172.9216,171.7597,171.8636,55817.0
2021-09-16 10:00:00,181.87,181.91,180.21,180.3,91510.0,171.8069,171.8447,170.2387,170.3238,91510.0
2021-09-16 10:30:00,180.32,180.87,180.0,180.16,54993.0,170.3427,170.8622,170.0404,170.1915,54993.0
2021-09-16 11:00:00,180.12,180.87,180.04,180.85,33037.0,170.1537,170.8622,170.0781,170.8433,33037.0
2021-09-16 11:30:00,180.81,181.01,180.68,180.96,34865.0,170.8055,170.9945,170.6827,170.9472,34865.0
2021-09-16 12:00:00,180.93,181.0,180.53,180.93,17638.0,170.9189,170.985,170.541,170.9189,17638.0
2021-09-16 12:30:00,180.94,181.25,180.94,181.16,23156.0,170.9283,171.2212,170.9283,171.1362,23156.0
2021-09-16 13:00:00,181.07,181.32,180.91,181.09,20707.0,171.0512,171.2873,170.9,171.07,20707.0
2021-09-16 13:30:00,181.05,181.53,180.92,181.49,26992.0,171.0323,171.4857,170.9095,171.4479,26992.0
2021-09-16 14:00:00,181.54,181.63,181.35,181.51,16860.0,171.4951,171.5802,171.3157,171.4668,16860.0
2021-09-16 14:30:00,181.5,181.67,181.31,181.43,29888.0,171.4574,171.618,171.2779,171.3912,29888.0
2021-09-16 15:00:00,181.47,181.86,181.45,181.67,50963.0,171.429,171.7974,171.4101,171.618,50963.0
2021-09-16 15:30:00,181.65,181.83,181.05,181.08,110349.0,171.5991,171.7691,171.0323,171.0606,110349.0
2021-09-17 09:30:00,183.75,184.56,180.93,181.06,560204.0,173.5829,174.348,170.9189,171.0417,560204.0
2021-09-17 10:00:00,181.04,181.45,180.77,181.25,46335.0,171.0228,171.4101,170.7678,171.2212,46335.0
2021-09-17 10:30:00,181.25,181.26,180.57,180.87,38883.0,171.2212,171.2306,170.5788,170.8622,38883.0
2021-09-17 11:00:00,180.84,181.42,180.72,181.0,28556.0,170.8339,171.3818,170.7205,170.985,28556.0
2021-09-17 11:30:00,181.0,181.33,180.68,181.07,27121.0,170.985,171.2968,170.6827,171.0512,27121.0
2021-09-17 12:00:00,181.2,181.22,180.61,180.65,26167.0,171.174,171.1929,170.6166,170.6544,26167.0
2021-09-17 12:30:00,180.65,180.88,180.31,180.47,31005.0,170.6544,170.8717,170.3332,170.4844,31005.0
2021-09-17 13:00:00,180.41,180.41,179.99,180.27,41702.0,170.4277,170.4277,170.0309,170.2954,41702.0
2021-09-17 13:30:00,180.22,180.62,180.06,180.41,24406.0,170.2482,170.6261,170.097,170.4277,24406.0
2021-09-17 14:00:00,180.42,180.77,180.37,180.59,57102.0,170.4371,170.7678,170.3899,170.5977,57102.0
2021-09-17 14:30:00,180.59,181.04,180.45,180.83,52426.0,170.5977,171.0228,170.4655,170.8244,52426.0
2021-09-17 15:00:00,180.89,181.17,180.68,180.9,73475.0,170.8811,171.1456,170.6827,170.8906,73475.0
2021-09-17 15:30:00,180.9,181.18,180.24,180.56,465723.0,170.8906,171.1551,170.2671,170.5694,465723.0
2021-09-20 09:30:00,177.76,178.57,176.46,178.3,98472.0,167.9243,168.6895,166.6962,168.4344,98472.0
2021-09-20 10:00:00,178.09,178.34,176.99,177.35,87126.0,168.236,168.4722,167.1969,167.537,87126.0
2021-09-20 10:30:00,177.28,177.78,176.87,177.38,78273.0,167.4709,167.9432,167.0835,167.5653,78273.0
2021-09-20 11:00:00,177.31,177.92,177.1,177.9,47921.0,167.4992,168.0754,167.3008,168.0566,47921.0
2021-09-20 11:30:00,177.84,177.84,176.78,176.84,61036.0,167.9999,167.9999,166.9985,167.0552,61036.0
2021-09-20 12:00:00,176.86,177.1,176.32,177.1,60925.0,167.0741,167.3008,166.564,167.3008,60925.0
2021-09-20 12:30:00,177.06,177.21,176.15,176.21,33753.0,167.263,167.4047,166.4034,166.4601,33753.0
2021-09-20 13:00:00,176.17,176.64,175.68,176.6,53089.0,166.4223,166.8663,165.9594,166.8285,53089.0
2021-09-20 13:30:00,176.59,176.7,176.27,176.6,57023.0,166.819,166.923,166.5167,166.8285,57023.0
2021-09-20 14:00:00,176.63,176.75,175.77,175.92,38841.0,166.8568,166.9702,166.0444,166.1861,38841.0
2021-09-20 14:30:00,175.93,176.03,175.51,175.73,37410.0,166.1956,166.29,165.7988,166.0066,37410.0
2021-09-20 15:00:00,175.64,176.21,175.3,176.2,56383.0,165.9216,166.4601,165.6004,166.4506,56383.0
2021-09-20 15:30:00,176.15,178.19,176.13,177.89,230856.0,166.4034,168.3305,166.3845,168.0471,230856.0
2021-09-21 09:30:00,179.05,179.5,178.04,178.32,43305.0,169.1429,169.568,168.1888,168.4533,43305.0
2021-09-21 10:00:00,178.41,178.41,176.72,177.17,54549.0,168.5383,168.5383,166.9418,167.3669,54549.0
2021-09-21 10:30:00,177.11,177.24,176.05,176.32,34643.0,167.3103,167.4331,166.3089,166.564,34643.0
2021-09-21 11:00:00,176.29,176.54,175.57,175.69,42052.0,166.5356,166.7718,165.8555,165.9688,42052.0
2021-09-21 11:30:00,175.76,176.43,175.76,176.13,33489.0,166.035,166.6679,166.035,166.3845,33489.0
2021-09-21 12:00:00,176.19,177.07,176.05,177.04,26754.0,166.4412,167.2725,166.3089,167.2441,26754.0
2021-09-21 12:30:00,177.02,177.27,176.84,177.05,23016.0,167.2252,167.4614,167.0552,167.2536,23016.0
2021-09-21 13:00:00,177.09,177.16,176.38,176.38,23069.0,167.2914,167.3575,166.6207,166.6207,23069.0
2021-09-21 13:30:00,176.41,176.6,175.82,175.93,25931.0,166.649,166.8285,166.0916,166.1956,25931.0
2021-09-21 14:00:00,175.99,176.12,175.32,175.32,25262.0,166.2522,166.375,165.6193,165.6193,25262.0
2021-09-21 14:30:00,175.38,176.11,175.28,175.68,96477.0,165.676,166.3656,165.5815,165.9594,96477.0
2021-09-21 15:00:00,175.7,176.26,175.64,176.23,35177.0,165.9783,166.5073,165.9216,166.479,35177.0
2021-09-21 15:30:00,176.21,176.47,175.64,175.81,150477.0,166.4601,166.7057,165.9216,166.0822,150477.0
2021-09-22 09:30:00,177.66,177.73,176.3,177.71,61636.0,167.8298,167.896,166.5451,167.8771,61636.0
2021-09-22 10:00:00,177.71,178.29,177.37,177.37,66959.0,167.8771,168.425,167.5559,167.5559,66959.0
2021-09-22 10:30:00,177.53,177.71,177.02,177.63,35412.0,167.707,167.8771,167.2252,167.8015,35412.0
2021-09-22 11:00:00,177.65,177.77,177.34,177.41,47776.0,167.8204,167.9337,167.5275,167.5937,47776.0
2021-09-22 11:30:00,177.43,177.62,176.97,177.13,58687.0,167.6126,167.792,167.178,167.3292,58687.0
2021-09-22 12:00:00,177.1,177.33,177.07,177.33,39563.0,167.3008,167.5181,167.2725,167.5181,39563.0
2021-09-22 12:30:00,177.37,177.5,177.13,177.16,25566.0,167.5559,167.6787,167.3292,167.3575,25566.0
2021-09-22 13:00:00,177.16,177.16,176.61,176.85,32490.0,167.3575,167.3575,166.8379,167.0647,32490.0
2021-09-22 13:30:00,176.86,176.96,176.58,176.75,50400.0,167.0741,167.1686,166.8096,166.9702,50400.0
2021-09-22 14:00:00,176.78,177.49,176.45,177.19,52398.0,166.9985,167.6692,166.6868,167.3858,52398.0
2021-09-22 14:30:00,177.19,177.47,176.5,176.88,55654.0,167.3858,167.6503,166.734,167.093,55654.0
2021-09-22 15:00:00,176.87,177.7,176.72,177.49,66259.0,167.0835,167.8676,166.9418,167.6692,66259.0
2021-09-22 15:30:00,177.39,177.64,176.83,176.93,156033.0,167.5748,167.8109,167.0458,167.1402,156033.0
2021-09-23 09:30:00,177.75,179.62,177.75,178.56,58102.0,167.9149,169.6814,167.9149,168.68,58102.0
2021-09-23 10:00:00,178.6,178.92,178.37,178.64,50040.0,168.7178,169.0201,168.5005,168.7556,50040.0
2021-09-23 10:30:00,178.64,178.99,178.19,178.99,35157.0,168.7556,169.0862,168.3305,169.0862,35157.0
2021-09-23 11:00:00,178.88,178.95,178.62,178.86,31782.0,168.9823,169.0485,168.7367,168.9634,31782.0
2021-09-23 11:30:00,178.86,179.06,178.3,178.32,26456.0,168.9634,169.1524,168.4344,168.4533,26456.0
2021-09-23 12:00:00,178.33,178.59,178.15,178.43,28593.0,168.4628,168.7084,168.2927,168.5572,28593.0
2021-09-23 12:30:00,178.45,178.5,177.9,177.93,25533.0,168.5761,168.6234,168.0566,168.0849,25533.0
2021-09-23 13:00:00,177.95,178.35,177.85,178.27,21222.0,168.1038,168.4817,168.0093,168.4061,21222.0
2021-09-23 13:30:00,178.34,178.9,178.34,178.75,27036.0,168.4722,169.0012,168.4722,168.8595,27036.0
2021-09-23 14:00:00,178.77,178.82,178.34,178.34,30774.0,168.8784,168.9257,168.4722,168.4722,30774.0
2021-09-23 14:30:00,178.39,178.52,177.97,178.12,28591.0,168.5194,168.6423,168.1227,168.2644,28591.0
2021-09-23 15:00:00,178.1,178.19,177.61,177.75,26829.0,168.2455,168.3305,167.7826,167.9149,26829.0
2021-09-23 15:30:00,177.73,177.94,177.31,177.51,105202.0,167.896,168.0943,167.4992,167.6881,105202.0
2021-09-24 09:30:00,177.27,178.17,176.62,178.13,56662.0,167.4614,168.3116,166.8474,168.2738,56662.0
2021-09-24 10:00:00,178.15,178.2,177.22,177.22,29696.0,168.2927,168.34,167.4142,167.4142,29696.0
2021-09-24 10:30:00,177.25,177.4,176.82,177.06,34718.0,167.4425,167.5842,167.0363,167.263,34718.0
2021-09-24 11:00:00,177.06,177.35,177.0,177.2,40141.0,167.263,167.537,167.2064,167.3953,40141.0
2021-09-24 11:30:00,177.15,177.46,177.0,177.19,24971.0,167.3481,167.6409,167.2064,167.3858,24971.0
2021-09-24 12:00:00,177.2,177.24,176.75,176.86,38219.0,167.3953,167.4331,166.9702,167.0741,38219.0
2021-09-24 12:30:00,176.89,177.38,176.89,176.98,30875.0,167.1024,167.5653,167.1024,167.1875,30875.0
2021-09-24 13:00:00,177.0,177.0,176.65,176.91,30724.0,167.2064,167.2064,166.8757,167.1213,30724.0
2021-09-24 13:30:00,176.92,177.18,176.77,176.92,26950.0,167.1308,167.3764,166.9891,167.1308,26950.0
2021-09-24 14:00:00,176.95,177.05,176.87,176.98,26511.0,167.1591,167.2536,167.0835,167.1875,26511.0
2021-09-24 14:30:00,176.96,177.02,176.76,176.91,33228.0,167.1686,167.2252,166.9796,167.1213,33228.0
2021-09-24 15:00:00,176.87,177.05,176.65,176.99,48335.0,167.0835,167.2536,166.8757,167.1969,48335.0
2021-09-24 15:30:00,177.01,177.15,176.53,176.72,133984.0,167.2158,167.3481,166.7624,166.9418,133984.0
2021-09-27 09:30:00,177.85,178.89,176.85,178.4,88583.0,168.0093,168.9918,167.0647,168.5289,88583.0
2021-09-27 10:00:00,178.43,179.57,178.4,179.14,31127.0,168.5572,169.6342,168.5289,169.2279,31127.0
2021-09-27 10:30:00,179.18,179.52,178.89,179.09,22832.0,169.2657,169.5869,168.9918,169.1807,22832.0
2021-09-27 11:00:00,179.11,179.32,178.93,179.08,31218.0,169.1996,169.398,169.0296,169.1713,31218.0
2021-09-27 11:30:00,179.05,179.19,178.65,178.93,24927.0,169.1429,169.2752,168.7651,169.0296,24927.0
2021-09-27 12:00:00,178.86,179.2,178.86,178.99,16566.0,168.9634,169.2846,168.9634,169.0862,16566.0
2021-09-27 12:30:00,178.98,179.01,178.74,178.81,18313.0,169.0768,169.1051,168.8501,168.9162,18313.0
2021-09-27 13:00:00,178.78,179.04,178.44,178.49,25054.0,168.8879,169.1335,168.5667,168.6139,25054.0
2021-09-27 13:30:00,178.5,178.79,178.46,178.75,19055.0,168.6234,168.8973,168.5856,168.8595,19055.0
2021-09-27 14:00:00,178.77,178.93,178.48,178.58,27042.0,168.8784,169.0296,168.6045,168.6989,27042.0
2021-09-27 14:30:00,178.59,178.59,178.38,178.4,34968.0,168.7084,168.7084,168.51,168.5289,34968.0
2021-09-27 15:00:00,178.39,178.74,178.35,178.5,29713.0,168.5194,168.8501,168.4817,168.6234,29713.0
2021-09-27 15:30:00,178.52,178.58,178.0,178.42,108263.0,168.6423,168.6989,168.151,168.5478,108263.0
2021-09-28 09:30:00,177.83,179.26,177.39,177.55,66382.0,167.9904,169.3413,167.5748,167.7259,66382.0
2021-09-28 10:00:00,177.58,177.6,175.91,176.16,73934.0,167.7543,167.7732,166.1767,166.4128,73934.0
2021-09-28 10:30:00,176.19,176.92,176.0,176.45,46890.0,166.4412,167.1308,166.2617,166.6868,46890.0
2021-09-28 11:00:00,176.53,176.62,175.45,175.72,50659.0,166.7624,166.8474,165.7421,165.9972,50659.0
2021-09-28 11:30:00,175.64,175.81,175.42,175.7,32846.0,165.9216,166.0822,165.7138,165.9783,32846.0
2021-09-28 12:00:00,175.66,175.68,175.16,175.47,35022.0,165.9405,165.9594,165.4682,165.761,35022.0
2021-09-28 12:30:00,175.48,175.65,175.14,175.16,35525.0,165.7705,165.9311,165.4493,165.4682,35525.0
2021-09-28 13:00:00,175.09,175.57,174.82,175.48,30402.0,165.402,165.8555,165.147,165.7705,30402.0
2021-09-28 13:30:00,175.5,175.5,175.08,175.2,22196.0,165.7894,165.7894,165.3926,165.506,22196.0
2021-09-28 14:00:00,175.19,175.74,174.83,175.65,26058.0,165.4965,166.0161,165.1564,165.9311,26058.0
2021-09-28 14:30:00,175.64,176.29,175.33,176.21,32451.0,165.9216,166.5356,165.6288,166.4601,32451.0
2021-09-28 15:00:00,176.19,176.63,175.72,175.76,49380.0,166.4412,166.8568,165.9972,166.035,49380.0
2021-09-28 15:30:00,175.65,176.23,175.34,175.49,205838.0,165.9311,166.479,165.6382,165.7799,205838.0
2021-09-29 09:30:00,175.56,176.34,174.99,176.32,53548.0,165.846,166.5829,165.3076,166.564,53548.0
2021-09-29 10:00:00,176.33,176.83,176.0,176.83,28279.0,166.5734,167.0458,166.2617,167.0458,28279.0
2021-09-29 10:30:00,176.67,177.14,176.47,176.78,23729.0,166.8946,167.3386,166.7057,166.9985,23729.0
2021-09-29 11:00:00,176.81,176.94,176.44,176.75,24329.0,167.0269,167.1497,166.6773,166.9702,24329.0
2021-09-29 11:30:00,176.72,177.02,176.3,176.36,31058.0,166.9418,167.2252,166.5451,166.6018,31058.0
2021-09-29 12:00:00,176.33,176.54,176.08,176.25,21284.0,166.5734,166.7718,166.3373,166.4979,21284.0
2021-09-29 12:30:00,176.28,176.46,176.13,176.4,16695.0,166.5262,166.6962,166.3845,166.6396,16695.0
2021-09-29 13:00:00,176.37,176.75,176.25,176.74,21308.0,166.6112,166.9702,166.4979,166.9607,21308.0
2021-09-29 13:30:00,176.72,177.03,176.62,177.02,54643.0,166.9418,167.2347,166.8474,167.2252,54643.0
2021-09-29 14:00:00,177.07,177.24,176.91,177.09,18938.0,167.2725,167.4331,167.1213,167.2914,18938.0
2021-09-29 14:30:00,177.1,177.29,176.75,176.79,30540.0,167.3008,167.4803,166.9702,167.008,30540.0
2021-09-29 15:00:00,176.84,176.89,176.43,176.8,29406.0,167.0552,167.1024,166.6679,167.0174,29406.0
2021-09-29 15:30:00,176.77,176.77,176.15,176.38,117060.0,166.9891,166.9891,166.4034,166.6207,117060.0
2021-09-30 09:30:00,177.38,177.71,176.34,177.28,38088.0,167.5653,167.8771,166.5829,167.4709,38088.0
2021-09-30 10:00:00,177.42,177.67,176.74,176.74,23067.0,167.6031,167.8393,166.9607,166.9607,23067.0
2021-09-30 10:30:00,176.75,177.24,176.37,176.5,23670.0,166.9702,167.4331,166.6112,166.734,23670.0
2021-09-30 11:00:00,176.47,176.7,175.95,176.34,21252.0,166.7057,166.923,166.2145,166.5829,21252.0
2021-09-30 11:30:00,176.13,176.18,175.16,175.4,26175.0,166.3845,166.4317,165.4682,165.6949,26175.0
2021-09-30 12:00:00,175.44,175.5,174.45,174.64,36467.0,165.7327,165.7894,164.7974,164.9769,36467.0
2021-09-30 12:30:00,174.58,175.0,174.38,174.56,39684.0,164.9203,165.317,164.7313,164.9014,39684.0
2021-09-30 13:00:00,174.6,175.1,174.52,174.74,21322.0,164.9391,165.4115,164.8636,165.0714,21322.0
2021-09-30 13:30:00,174.64,175.02,174.26,174.99,26790.0,164.9769,165.3359,164.618,165.3076,26790.0
2021-09-30 14:00:00,175.1,175.47,174.71,174.91,23896.0,165.4115,165.761,165.0431,165.232,23896.0
2021-09-30 14:30:00,174.9,175.69,174.89,175.0,22536.0,165.2225,165.9688,165.2131,165.317,22536.0
2021-09-30 15:00:00,175.04,175.41,174.75,175.02,48139.0,165.3548,165.7043,165.0808,165.3359,48139.0
2021-09-30 15:30:00,174.99,175.22,173.47,173.47,210239.0,165.3076,165.5248,163.8717,163.8717,210239.0
2021-10-01 09:30:00,174.05,174.65,173.75,174.49,56116.0,164.4196,164.9864,164.1362,164.8352,56116.0
2021-10-01 10:00:00,174.49,174.97,173.04,173.46,48756.0,164.8352,165.2887,163.4655,163.8622,48756.0
2021-10-01 10:30:00,173.39,173.83,172.99,173.48,28181.0,163.7961,164.2118,163.4182,163.8811,28181.0
2021-10-01 11:00:00,173.41,174.59,173.41,174.47,22895.0,163.815,164.9297,163.815,164.8163,22895.0
2021-10-01 11:30:00,174.41,175.19,174.35,174.7,22884.0,164.7597,165.4965,164.703,165.0336,22884.0
2021-10-01 12:00:00,174.79,174.93,174.5,174.86,17077.0,165.1186,165.2509,164.8447,165.1848,17077.0
2021-10-01 12:30:00,174.9,175.11,174.83,174.98,14741.0,165.2225,165.4209,165.1564,165.2981,14741.0
2021-10-01 13:00:00,174.94,175.29,174.85,175.05,13907.0,165.2603,165.591,165.1753,165.3642,13907.0
2021-10-01 13:30:00,175.09,175.97,175.08,175.66,27559.0,165.402,166.2333,165.3926,165.9405,27559.0
2021-10-01 14:00:00,175.65,176.0,175.62,175.92,25868.0,165.9311,166.2617,165.9027,166.1861,25868.0
2021-10-01 14:30:00,175.89,176.03,175.56,175.88,22424.0,166.1578,166.29,165.846,166.1483,22424.0
2021-10-01 15:00:00,175.91,176.54,175.91,175.93,40352.0,166.1767,166.7718,166.1767,166.1956,40352.0
2021-10-01 15:30:00,175.94,175.99,175.23,175.55,127427.0,166.205,166.2522,165.5343,165.8366,127427.0
2021-10-04 09:30:00,174.88,177.12,174.88,176.79,48310.0,165.2037,167.3197,165.2037,167.008,48310.0
2021-10-04 10:00:00,176.94,177.04,174.58,174.98,80995.0,167.1497,167.2441,164.9203,165.2981,80995.0
2021-10-04 10:30:00,174.83,174.99,173.76,173.98,65763.0,165.1564,165.3076,164.1456,164.3535,65763.0
2021-10-04 11:00:00,173.74,174.31,173.45,173.79,48711.0,164.1267,164.6652,163.8528,164.174,48711.0
2021-10-04 11:30:00,173.78,174.42,173.22,174.27,40030.0,164.1645,164.7691,163.6355,164.6274,40030.0
2021-10-04 12:00:00,174.21,174.5,174.14,174.26,30241.0,164.5707,164.8447,164.5046,164.618,30241.0
2021-10-04 12:30:00,174.19,174.3,173.68,174.22,40603.0,164.5518,164.6557,164.0701,164.5802,40603.0
2021-10-04 13:00:00,174.21,174.48,173.83,174.2,33419.0,164.5707,164.8258,164.2118,164.5613,33419.0
2021-10-04 13:30:00,174.23,174.46,174.1,174.11,46596.0,164.5896,164.8069,164.4668,164.4763,46596.0
2021-10-04 14:00:00,174.23,174.28,173.75,173.97,87979.0,164.5896,164.6369,164.1362,164.344,87979.0
2021-10-04 14:30:00,173.96,174.14,173.69,173.9,53553.0,164.3346,164.5046,164.0795,164.2779,53553.0
2021-10-04 15:00:00,173.85,174.0,173.5,173.65,56052.0,164.2306,164.3723,163.9,164.0417,56052.0
2021-10-04 15:30:00,173.66,174.42,173.32,173.62,194703.0,164.0512,164.7691,163.73,164.0134,194703.0
2021-10-05 09:30:00,174.68,174.68,172.74,173.26,90722.0,165.0147,165.0147,163.1821,163.6733,90722.0
2021-10-05 10:00:00,173.3,175.19,173.22,175.02,112028.0,163.7111,165.4965,163.6355,165.3359,112028.0
2021-10-05 10:30:00,175.08,175.86,175.04,175.46,88782.0,165.3926,166.1294,165.3548,165.7516,88782.0
2021-10-05 11:00:00,175.48,175.72,175.14,175.33,59639.0,165.7705,165.9972,165.4493,165.6288,59639.0
2021-10-05 11:30:00,175.24,175.25,174.88,175.07,45470.0,165.5437,165.5532,165.2037,165.3831,45470.0
2021-10-05 12:00:00,175.14,175.62,174.74,175.0,100348.0,165.4493,165.9027,165.0714,165.317,100348.0
2021-10-05 12:30:00,174.99,175.18,174.67,175.13,35348.0,165.3076,165.4871,165.0053,165.4398,35348.0
2021-10-05 13:00:00,175.1,175.42,174.97,175.36,47010.0,165.4115,165.7138,165.2887,165.6571,47010.0
2021-10-05 13:30:00,175.38,175.69,175.22,175.59,73315.0,165.676,165.9688,165.5248,165.8744,73315.0
2021-10-05 14:00:00,175.59,175.82,175.39,175.75,48093.0,165.8744,166.0916,165.6854,166.0255,48093.0
2021-10-05 14:30:00,175.83,175.93,175.68,175.78,40263.0,166.1011,166.1956,165.9594,166.0539,40263.0
2021-10-05 15:00:00,175.76,175.97,175.57,175.77,84658.0,166.035,166.2333,165.8555,166.0444,84658.0
2021-10-05 15:30:00,175.73,175.94,175.01,175.15,228667.0,166.0066,166.205,165.3265,165.4587,228667.0
2021-10-06 09:30:00,173.74,175.1,172.87,173.03,47257.0,164.1267,165.4115,163.3049,163.456,47257.0
2021-10-06 10:00:00,173.12,173.12,171.96,172.78,71775.0,163.541,163.541,162.4452,163.2199,71775.0
2021-10-06 10:30:00,172.78,173.27,172.07,172.83,35367.0,163.2199,163.6827,162.5491,163.2671,35367.0
2021-10-06 11:00:00,172.84,173.28,172.5,172.66,54224.0,163.2765,163.6922,162.9553,163.1065,54224.0
2021-10-06 11:30:00,172.65,173.46,172.37,173.31,61878.0,163.097,163.8622,162.8325,163.7205,61878.0
2021-10-06 12:00:00,173.4,173.43,172.62,172.85,28844.0,163.8055,163.8339,163.0687,163.286,28844.0
2021-10-06 12:30:00,172.9,173.59,172.9,173.37,18182.0,163.3332,163.985,163.3332,163.7772,18182.0
2021-10-06 13:00:00,173.45,173.84,173.01,173.81,17856.0,163.8528,164.2212,163.4371,164.1929,17856.0
2021-10-06 13:30:00,173.84,174.45,173.82,174.42,48332.0,164.2212,164.7974,164.2023,164.7691,48332.0
2021-10-06 14:00:00,174.43,175.69,174.35,175.48,35874.0,164.7786,165.9688,164.703,165.7705,35874.0
2021-10-06 14:30:00,175.4,175.88,175.36,175.49,24078.0,165.6949,166.1483,165.6571,165.7799,24078.0
2021-10-06 15:00:00,175.44,176.04,175.34,176.02,29174.0,165.7327,166.2995,165.6382,166.2806,29174.0
2021-10-06 15:30:00,176.01,177.01,175.74,176.72,192371.0,166.2711,167.2158,166.0161,166.9418,192371.0
2021-10-07 09:30:00,177.9,179.27,177.5,179.13,63632.0,168.0566,169.3508,167.6787,169.2185,63632.0
2021-10-07 10:00:00,179.13,180.29,179.02,179.7,59022.0,169.2185,170.3143,169.1146,169.757,59022.0
2021-10-07 10:30:00,179.79,180.01,179.02,179.56,53711.0,169.842,170.0498,169.1146,169.6247,53711.0
2021-10-07 11:00:00,179.55,180.02,179.38,179.9,44838.0,169.6153,170.0593,169.4547,169.9459,44838.0
2021-10-07 11:30:00,179.84,180.0,179.59,179.69,46811.0,169.8892,170.0404,169.653,169.7475,46811.0
2021-10-07 12:00:00,179.75,179.8,179.49,179.54,45209.0,169.8042,169.8514,169.5586,169.6058,45209.0
2021-10-07 12:30:00,179.5,179.67,179.2,179.28,27842.0,169.568,169.7286,169.2846,169.3602,27842.0
2021-10-07 13:00:00,179.28,179.79,179.27,179.79,20889.0,169.3602,169.842,169.3508,169.842,20889.0
2021-10-07 13:30:00,179.81,179.81,179.59,179.65,28197.0,169.8609,169.8609,169.653,169.7097,28197.0
2021-10-07 14:00:00,179.61,179.62,178.99,179.06,21446.0,169.6719,169.6814,169.0862,169.1524,21446.0
2021-10-07 14:30:00,179.05,179.11,178.56,178.56,22472.0,169.1429,169.1996,168.68,168.68,22472.0
2021-10-07 15:00:00,178.45,179.05,178.4,178.84,36167.0,168.5761,169.1429,168.5289,168.9445,36167.0
2021-10-07 15:30:00,178.76,178.82,178.18,178.35,123220.0,168.869,168.9257,168.3211,168.4817,123220.0
2021-10-08 09:30:00,180.62,181.85,180.04,181.74,291900.0,170.6261,171.788,170.0781,171.6841,291900.0
2021-10-08 10:00:00,181.66,182.32,181.27,181.51,131037.0,171.6085,172.232,171.2401,171.4668,131037.0
2021-10-08 10:30:00,181.43,182.41,181.41,181.9,48580.0,171.3912,172.317,171.3723,171.8352,48580.0
2021-10-08 11:00:00,181.91,182.56,181.45,182.56,43285.0,171.8447,172.4587,171.4101,172.4587,43285.0
2021-10-08 11:30:00,182.51,182.56,182.09,182.23,69427.0,172.4115,172.4587,172.0147,172.147,69427.0
2021-10-08 12:00:00,182.22,182.75,182.12,182.35,42216.0,172.1375,172.6382,172.0431,172.2603,42216.0
2021-10-08 12:30:00,182.37,182.63,182.22,182.37,36271.0,172.2792,172.5248,172.1375,172.2792,36271.0
2021-10-08 13:00:00,182.38,182.55,181.97,182.07,36554.0,172.2887,172.4493,171.9014,171.9958,36554.0
2021-10-08 13:30:00,182.01,182.33,181.86,182.26,46036.0,171.9391,172.2414,171.7974,172.1753,46036.0
2021-10-08 14:00:00,182.25,182.8,182.19,182.71,40641.0,172.1659,172.6854,172.1092,172.6004,40641.0
2021-10-08 14:30:00,182.72,182.78,182.27,182.35,92018.0,172.6099,172.6665,172.1848,172.2603,92018.0
2021-10-08 15:00:00,182.37,182.84,182.3,182.76,76443.0,172.2792,172.7232,172.2131,172.6476,76443.0
2021-10-08 15:30:00,182.77,183.06,182.45,182.77,317040.0,172.6571,172.931,172.3548,172.6571,317040.0
2021-10-11 09:30:00,183.09,184.53,183.0,184.28,70354.0,172.9594,174.3197,172.8744,174.0835,70354.0
2021-10-11 10:00:00,184.35,184.93,183.92,184.84,48217.0,174.1497,174.6976,173.7435,174.6126,48217.0
2021-10-11 10:30:00,184.87,185.63,184.8,185.02,60218.0,174.6409,175.3588,174.5748,174.7826,60218.0
2021-10-11 11:00:00,185.02,185.02,184.39,184.46,28607.0,174.7826,174.7826,174.1875,174.2536,28607.0
2021-10-11 11:30:00,184.48,185.13,184.42,184.8,27608.0,174.2725,174.8865,174.2158,174.5748,27608.0
2021-10-11 12:00:00,184.79,184.81,184.2,184.46,52483.0,174.5653,174.5842,174.008,174.2536,52483.0
2021-10-11 12:30:00,184.5,184.57,183.46,183.52,81778.0,174.2914,174.3575,173.3089,173.3656,81778.0
2021-10-11 13:00:00,183.51,183.59,183.17,183.28,35944.0,173.3561,173.4317,173.035,173.1389,35944.0
2021-10-11 13:30:00,183.31,183.34,182.74,182.78,49095.0,173.1672,173.1956,172.6288,172.6665,49095.0
2021-10-11 14:00:00,182.79,183.19,182.52,182.62,28051.0,172.676,173.0539,172.4209,172.5154,28051.0
2021-10-11 14:30:00,182.58,183.07,182.54,183.02,24607.0,172.4776,172.9405,172.4398,172.8933,24607.0
2021-10-11 15:00:00,183.0,183.39,183.0,183.05,52671.0,172.8744,173.2428,172.8744,172.9216,52671.0
2021-10-11 15:30:00,183.06,183.32,182.61,182.7,195621.0,172.931,173.1767,172.5059,172.591,195621.0
2021-10-12 09:30:00,183.45,183.86,182.02,182.02,101778.0,173.2995,173.6868,171.9486,171.9486,101778.0
2021-10-12 10:00:00,181.87,182.28,181.38,181.78,72116.0,171.8069,172.1942,171.344,171.7219,72116.0
2021-10-12 10:30:00,181.84,182.81,181.71,182.38,31306.0,171.7786,172.6949,171.6557,172.2887,31306.0
2021-10-12 11:00:00,182.42,182.75,182.13,182.62,20666.0,172.3265,172.6382,172.0525,172.5154,20666.0
2021-10-12 11:30:00,182.55,182.75,182.31,182.5,33395.0,172.4493,172.6382,172.2225,172.402,33395.0
2021-10-12 12:00:00,182.64,183.1,182.56,182.71,16328.0,172.5343,172.9688,172.4587,172.6004,16328.0
2021-10-12 12:30:00,182.66,182.66,181.84,182.0,25786.0,172.5532,172.5532,171.7786,171.9297,25786.0
2021-10-12 13:00:00,181.97,182.08,181.73,181.98,23447.0,171.9014,172.0053,171.6746,171.9108,23447.0
2021-10-12 13:30:00,181.98,182.21,181.94,182.15,15223.0,171.9108,172.1281,171.873,172.0714,15223.0
2021-10-12 14:00:00,182.07,182.54,181.93,182.01,41935.0,171.9958,172.4398,171.8636,171.9391,41935.0
2021-10-12 14:30:00,182.04,182.25,181.89,181.89,25400.0,171.9675,172.1659,171.8258,171.8258,25400.0
2021-10-12 15:00:00,181.98,182.35,181.85,182.15,50049.0,171.9108,172.2603,171.788,172.0714,50049.0
2021-10-12 15:30:00,182.11,182.23,181.35,181.64,132677.0,172.0336,172.147,171.3157,171.5896,132677.0
2021-10-13 09:30:00,181.02,181.1,178.27,178.56,69471.0,171.0039,171.0795,168.4061,168.68,69471.0
2021-10-13 10:00:00,178.49,179.41,178.07,179.09,112593.0,168.6139,169.483,168.2171,169.1807,112593.0
2021-10-13 10:30:00,179.08,180.49,178.94,180.36,50557.0,169.1713,170.5032,169.039,170.3804,50557.0
2021-10-13 11:00:00,180.36,180.69,180.23,180.57,40579.0,170.3804,170.6922,170.2576,170.5788,40579.0
2021-10-13 11:30:00,180.55,181.25,180.47,180.81,21155.0,170.5599,171.2212,170.4844,170.8055,21155.0
2021-10-13 12:00:00,180.78,180.94,180.77,180.89,13888.0,170.7772,170.9283,170.7678,170.8811,13888.0
2021-10-13 12:30:00,180.9,181.12,180.64,180.73,23314.0,170.8906,171.0984,170.6449,170.73,23314.0
2021-10-13 13:00:00,180.73,181.59,180.67,181.59,49527.0,170.73,171.5424,170.6733,171.5424,49527.0
2021-10-13 13:30:00,181.57,181.69,181.43,181.5,19832.0,171.5235,171.6368,171.3912,171.4574,19832.0
2021-10-13 14:00:00,181.42,182.02,181.24,181.43,29521.0,171.3818,171.9486,171.2117,171.3912,29521.0
2021-10-13 14:30:00,181.41,181.46,180.97,181.37,37492.0,171.3723,171.4196,170.9567,171.3346,37492.0
2021-10-13 15:00:00,181.4,181.9,181.34,181.68,35060.0,171.3629,171.8352,171.3062,171.6274,35060.0
2021-10-13 15:30:00,181.68,182.36,181.62,182.24,237838.0,171.6274,172.2698,171.5707,172.1564,237838.0
2021-10-14 09:30:00,183.72,184.28,182.84,183.53,51101.0,173.5545,174.0835,172.7232,173.375,51101.0
2021-10-14 10:00:00,183.76,184.8,183.76,184.58,47475.0,173.5923,174.5748,173.5923,174.3669,47475.0
2021-10-14 10:30:00,184.58,184.81,184.38,184.64,43444.0,174.3669,174.5842,174.178,174.4236,43444.0
2021-10-14 11:00:00,184.59,184.77,184.1,184.25,57515.0,174.3764,174.5464,173.9135,174.0552,57515.0
2021-10-14 11:30:00,184.26,184.57,184.12,184.34,43060.0,174.0646,174.3575,173.9324,174.1402,43060.0
2021-10-14 12:00:00,184.39,184.52,183.88,183.89,48511.0,174.1875,174.3103,173.7057,173.7151,48511.0
2021-10-14 12:30:00,183.91,184.29,183.75,184.1,69460.0,173.734,174.093,173.5829,173.9135,69460.0
2021-10-14 13:00:00,184.13,184.36,183.84,184.13,37007.0,173.9418,174.1591,173.6679,173.9418,37007.0
2021-10-14 13:30:00,184.13,184.25,183.91,183.96,35761.0,173.9418,174.0552,173.734,173.7812,35761.0
2021-10-14 14:00:00,183.98,184.41,183.98,184.4,47830.0,173.8001,174.2063,173.8001,174.1969,47830.0
2021-10-14 14:30:00,184.38,184.7,184.36,184.36,40728.0,174.178,174.4803,174.1591,174.1591,40728.0
2021-10-14 15:00:00,184.39,184.41,183.48,183.61,60612.0,174.1875,174.2063,173.3278,173.4506,60612.0
2021-10-14 15:30:00,183.6,184.08,183.34,183.95,169876.0,173.4412,173.8946,173.1956,173.7718,169876.0
2021-10-15 09:30:00,185.67,186.11,184.68,185.0,133949.0,175.3966,175.8123,174.4614,174.7637,133949.0
2021-10-15 10:00:00,184.98,185.36,183.45,183.47,48850.0,174.7448,175.1038,173.2995,173.3184,48850.0
2021-10-15 10:30:00,183.47,184.04,183.31,183.51,74663.0,173.3184,173.8568,173.1672,173.3561,74663.0
2021-10-15 11:00:00,183.58,183.62,182.92,182.92,31914.0,173.4223,173.4601,172.7988,172.7988,31914.0
2021-10-15 11:30:00,182.92,183.03,182.26,182.27,38303.0,172.7988,172.9027,172.1753,172.1848,38303.0
2021-10-15 12:00:00,182.26,182.26,181.76,181.76,56287.0,172.1753,172.1753,171.703,171.703,56287.0
2021-10-15 12:30:00,181.83,182.18,181.81,181.91,45851.0,171.7691,172.0997,171.7502,171.8447,45851.0
2021-10-15 13:00:00,181.94,182.13,181.85,181.98,24174.0,171.873,172.0525,171.788,171.9108,24174.0
2021-10-15 13:30:00,181.99,182.6,181.99,182.29,24966.0,171.9203,172.4965,171.9203,172.2037,24966.0
2021-10-15 14:00:00,182.31,182.76,182.3,182.63,27755.0,172.2225,172.6476,172.2131,172.5248,27755.0
2021-10-15 14:30:00,182.63,182.65,182.23,182.23,35202.0,172.5248,172.5437,172.147,172.147,35202.0
2021-10-15 15:00:00,182.23,182.29,181.61,181.84,42473.0,172.147,172.2037,171.5613,171.7786,42473.0
2021-10-15 15:30:00,181.81,181.85,181.2,181.25,235125.0,171.7502,171.788,171.174,171.2212,235125.0
2021-10-18 09:30:00,180.24,180.71,178.66,178.81,39351.0,170.2671,170.7111,168.7745,168.9162,39351.0
2021-10-18 10:00:00,178.66,179.47,178.13,178.69,26799.0,168.7745,169.5397,168.2738,168.8028,26799.0
2021-10-18 10:30:00,178.59,179.28,178.43,178.64,22529.0,168.7084,169.3602,168.5572,168.7556,22529.0
2021-10-18 11:00:00,178.63,178.63,177.99,178.13,57306.0,168.7462,168.7462,168.1416,168.2738,57306.0
2021-10-18 11:30:00,178.1,178.33,177.68,178.06,43121.0,168.2455,168.4628,167.8487,168.2077,43121.0
2021-10-18 12:00:00,178.07,178.07,177.65,177.89,43505.0,168.2171,168.2171,167.8204,168.0471,43505.0
2021-10-18 12:30:00,177.89,178.05,177.81,177.81,37029.0,168.0471,168.1983,167.9715,167.9715,37029.0
2021-10-18 13:00:00,177.79,177.79,177.33,177.34,38775.0,167.9526,167.9526,167.5181,167.5275,38775.0
2021-10-18 13:30:00,177.38,177.38,176.91,176.97,50608.0,167.5653,167.5653,167.1213,167.178,50608.0
2021-10-18 14:00:00,176.95,177.63,176.87,177.37,56548.0,167.1591,167.8015,167.0835,167.5559,56548.0
2021-10-18 14:30:00,177.34,177.48,177.12,177.28,37346.0,167.5275,167.6598,167.3197,167.4709,37346.0
2021-10-18 15:00:00,177.25,177.33,176.94,177.11,51454.0,167.4425,167.5181,167.1497,167.3103,51454.0
2021-10-18 15:30:00,177.1,177.78,177.01,177.74,175347.0,167.3008,167.9432,167.2158,167.9054,175347.0
2021-10-19 09:30:00,179.67,181.77,179.42,181.37,231038.0,169.7286,171.7124,169.4925,171.3346,231038.0
2021-10-19 10:00:00,181.3,182.01,180.9,181.84,58486.0,171.2684,171.9391,170.8906,171.7786,58486.0
2021-10-19 10:30:00,181.87,182.39,181.84,182.11,85751.0,171.8069,172.2981,171.7786,172.0336,85751.0
2021-10-19 11:00:00,182.18,182.4,181.85,181.86,33239.0,172.0997,172.3076,171.788,171.7974,33239.0
2021-10-19 11:30:00,181.86,181.86,181.44,181.51,40931.0,171.7974,171.7974,171.4007,171.4668,40931.0
2021-10-19 12:00:00,181.48,181.74,181.33,181.49,26467.0,171.4385,171.6841,171.2968,171.4479,26467.0
2021-10-19 12:30:00,181.47,181.66,181.42,181.55,31919.0,171.429,171.6085,171.3818,171.5046,31919.0
2021-10-19 13:00:00,181.55,181.61,181.33,181.33,24896.0,171.5046,171.5613,171.2968,171.2968,24896.0
2021-10-19 13:30:00,181.36,181.52,181.23,181.43,32860.0,171.3251,171.4763,171.2023,171.3912,32860.0
2021-10-19 14:00:00,181.39,181.39,180.5,180.59,27882.0,171.3534,171.3534,170.5127,170.5977,27882.0
2021-10-19 14:30:00,180.6,181.23,180.5,181.07,115627.0,170.6072,171.2023,170.5127,171.0512,115627.0
2021-10-19 15:00:00,181.05,181.67,181.01,181.65,58920.0,171.0323,171.618,170.9945,171.5991,58920.0
2021-10-19 15:30:00,181.65,182.28,181.39,182.13,271788.0,171.5991,172.1942,171.3534,172.0525,271788.0
2021-10-20 09:30:00,182.19,183.35,181.94,183.17,37358.0,172.1092,173.205,171.873,173.035,37358.0
2021-10-20 10:00:00,183.21,185.17,182.99,185.17,80493.0,173.0727,174.9243,172.8649,174.9243,80493.0
2021-10-20 10:30:00,185.16,186.18,185.08,185.76,69581.0,174.9149,175.8784,174.8393,175.4817,69581.0
2021-10-20 11:00:00,185.77,185.91,184.55,184.62,39804.0,175.4911,175.6234,174.3386,174.4047,39804.0
2021-10-20 11:30:00,184.55,185.18,184.45,185.11,35895.0,174.3386,174.9337,174.2441,174.8676,35895.0
2021-10-20 12:00:00,185.11,185.74,185.07,185.56,69293.0,174.8676,175.4628,174.8298,175.2927,69293.0
2021-10-20 12:30:00,185.59,185.67,185.21,185.4,112543.0,175.3211,175.3966,174.9621,175.1416,112543.0
2021-10-20 13:00:00,185.44,185.74,185.14,185.74,55301.0,175.1794,175.4628,174.896,175.4628,55301.0
2021-10-20 13:30:00,185.67,185.85,185.28,185.28,56767.0,175.3966,175.5667,175.0282,175.0282,56767.0
2021-10-20 14:00:00,185.28,185.91,185.24,185.49,31782.0,175.0282,175.6234,174.9904,175.2266,31782.0
2021-10-20 14:30:00,185.53,185.76,185.44,185.63,60944.0,175.2644,175.4817,175.1794,175.3588,60944.0
2021-10-20 15:00:00,185.7,185.94,185.43,185.43,98241.0,175.425,175.6517,175.1699,175.1699,98241.0
2021-10-20 15:30:00,185.45,185.56,184.79,185.55,180164.0,175.1888,175.2927,174.5653,175.2833,180164.0
2021-10-21 09:30:00,184.9,186.32,184.7,185.96,54306.0,174.6692,176.0107,174.4803,175.6706,54306.0
2021-10-21 10:00:00,185.87,186.64,185.71,185.86,57011.0,175.5856,176.313,175.4344,175.5761,57011.0
2021-10-21 10:30:00,185.77,186.03,185.16,185.47,26886.0,175.4911,175.7367,174.9149,175.2077,26886.0
2021-10-21 11:00:00,185.48,185.65,184.9,184.94,22525.0,175.2171,175.3777,174.6692,174.707,22525.0
2021-10-21 11:30:00,185.02,185.55,184.89,185.5,29315.0,174.7826,175.2833,174.6598,175.236,29315.0
2021-10-21 12:00:00,185.59,185.59,184.97,185.0,29300.0,175.3211,175.3211,174.7354,174.7637,29300.0
2021-10-21 12:30:00,184.92,185.03,184.74,184.83,22864.0,174.6881,174.792,174.5181,174.6031,22864.0
2021-10-21 13:00:00,184.77,185.61,184.77,185.53,24046.0,174.5464,175.34,174.5464,175.2644,24046.0
2021-10-21 13:30:00,185.53,185.63,185.08,185.23,24439.0,175.2644,175.3588,174.8393,174.981,24439.0
2021-10-21 14:00:00,185.26,185.88,185.24,185.87,38026.0,175.0093,175.595,174.9904,175.5856,38026.0
2021-10-21 14:30:00,185.87,185.89,185.35,185.39,55885.0,175.5856,175.6045,175.0943,175.1321,55885.0
2021-10-21 15:00:00,185.44,185.72,185.22,185.63,43714.0,175.1794,175.4439,174.9715,175.3588,43714.0
2021-10-21 15:30:00,185.66,186.42,185.58,186.22,224203.0,175.3872,176.1051,175.3116,175.9162,224203.0
2021-10-22 09:30:00,187.15,187.84,186.2,187.18,140246.0,176.7947,177.4466,175.8973,176.8231,140246.0
2021-10-22 10:00:00,187.2,187.76,187.1,187.1,45261.0,176.842,177.371,176.7475,176.7475,45261.0
2021-10-22 10:30:00,187.03,187.09,186.53,186.84,54196.0,176.6814,176.7381,176.209,176.5019,54196.0
2021-10-22 11:00:00,186.93,187.3,186.71,186.9,32671.0,176.5869,176.9364,176.3791,176.5586,32671.0
2021-10-22 11:30:00,186.84,186.84,185.82,186.1,70950.0,176.5019,176.5019,175.5383,175.8028,70950.0
2021-10-22 12:00:00,186.06,186.33,185.95,186.2,21118.0,175.7651,176.0201,175.6611,175.8973,21118.0
2021-10-22 12:30:00,186.28,186.54,186.22,186.44,13071.0,175.9729,176.2185,175.9162,176.124,13071.0
2021-10-22 13:00:00,186.51,186.95,186.51,186.85,17221.0,176.1902,176.6058,176.1902,176.5113,17221.0
2021-10-22 13:30:00,186.82,187.31,186.75,187.18,29840.0,176.483,176.9459,176.4169,176.8231,29840.0
2021-10-22 14:00:00,187.15,187.7,187.15,187.59,30059.0,176.7947,177.3143,176.7947,177.2104,30059.0
2021-10-22 14:30:00,187.61,188.0,187.49,187.54,43892.0,177.2293,177.5977,177.1159,177.1632,43892.0
2021-10-22 15:00:00,187.51,188.18,187.48,188.02,57683.0,177.1348,177.7677,177.1065,177.6166,57683.0
2021-10-22 15:30:00,188.03,188.59,188.03,188.12,226903.0,177.626,178.1551,177.626,177.7111,226903.0
2021-10-25 09:30:00,188.24,188.45,186.51,186.75,75727.0,177.8244,178.0228,176.1902,176.4169,75727.0
2021-10-25 10:00:00,186.78,187.03,185.7,185.7,52282.0,176.4452,176.6814,175.425,175.425,52282.0
2021-10-25 10:30:00,185.72,186.7,185.67,186.66,33332.0,175.4439,176.3696,175.3966,176.3319,33332.0
2021-10-25 11:00:00,186.66,187.06,186.62,186.8,40774.0,176.3319,176.7097,176.2941,176.4641,40774.0
2021-10-25 11:30:00,186.78,187.2,186.77,187.15,27816.0,176.4452,176.842,176.4358,176.7947,27816.0
2021-10-25 12:00:00,187.13,187.37,186.93,187.11,32794.0,176.7758,177.0026,176.5869,176.757,32794.0
2021-10-25 12:30:00,187.09,187.09,186.63,186.76,32255.0,176.7381,176.7381,176.3035,176.4263,32255.0
2021-10-25 13:00:00,186.76,187.36,186.76,187.13,23365.0,176.4263,176.9931,176.4263,176.7758,23365.0
2021-10-25 13:30:00,187.12,187.36,186.88,187.34,33688.0,176.7664,176.9931,176.5397,176.9742,33688.0
2021-10-25 14:00:00,187.31,187.92,187.31,187.74,44940.0,176.9459,177.5221,176.9459,177.3521,44940.0
2021-10-25 14:30:00,187.78,188.08,187.54,187.93,45031.0,177.3899,177.6733,177.1632,177.5316,45031.0
2021-10-25 15:00:00,187.96,188.01,187.53,187.66,53983.0,177.5599,177.6072,177.1537,177.2765,53983.0
2021-10-25 15:30:00,187.66,188.25,187.45,188.11,250197.0,177.2765,177.8339,177.0781,177.7016,250197.0
2021-10-26 09:30:00,188.63,188.63,186.87,187.59,54745.0,178.1929,178.1929,176.5302,177.2104,54745.0
2021-10-26 10:00:00,187.62,187.89,187.16,187.53,26936.0,177.2387,177.4938,176.8042,177.1537,26936.0
2021-10-26 10:30:00,187.5,187.79,187.23,187.48,37161.0,177.1254,177.3993,176.8703,177.1065,37161.0
2021-10-26 11:00:00,187.56,188.04,187.55,187.99,21358.0,177.1821,177.6355,177.1726,177.5883,21358.0
2021-10-26 11:30:00,187.91,188.34,187.7,187.86,39309.0,177.5127,177.9189,177.3143,177.4655,39309.0
2021-10-26 12:00:00,187.83,187.87,187.26,187.34,16835.0,177.4371,177.4749,176.8987,176.9742,16835.0
2021-10-26 12:30:00,187.32,187.43,186.85,187.4,27851.0,176.9553,177.0592,176.5113,177.0309,27851.0
2021-10-26 13:00:00,187.36,187.67,187.32,187.54,25043.0,176.9931,177.286,176.9553,177.1632,25043.0
2021-10-26 13:30:00,187.56,187.6,187.0,187.05,35812.0,177.1821,177.2198,176.653,176.7003,35812.0
2021-10-26 14:00:00,187.04,187.47,186.9,187.25,37533.0,176.6908,177.097,176.5586,176.8892,37533.0
2021-10-26 14:30:00,187.25,187.58,187.13,187.58,42211.0,176.8892,177.2009,176.7758,177.2009,42211.0
2021-10-26 15:00:00,187.6,187.9,187.42,187.47,48398.0,177.2198,177.5032,177.0498,177.097,48398.0
2021-10-26 15:30:00,187.47,187.57,186.78,186.89,125500.0,177.097,177.1915,176.4452,176.5491,125500.0
2021-10-27 09:30:00,194.24,196.29,190.94,193.09,214858.0,183.4924,185.429,180.375,182.4061,214858.0
2021-10-27 10:00:00,192.97,193.44,191.88,192.05,109160.0,182.2927,182.7367,181.263,181.4236,109160.0
2021-10-27 10:30:00,191.86,193.34,191.56,192.77,54248.0,181.2441,182.6422,180.9607,182.1038,54248.0
2021-10-27 11:00:00,192.7,192.85,191.97,192.45,60951.0,182.0377,182.1794,181.348,181.8015,60951.0
2021-10-27 11:30:00,192.44,192.87,192.09,192.32,87831.0,181.792,182.1982,181.4614,181.6787,87831.0
2021-10-27 12:00:00,192.32,192.68,191.93,192.03,93593.0,181.6787,182.0188,181.3103,181.4047,93593.0
2021-10-27 12:30:00,192.05,192.05,189.61,189.89,66304.0,181.4236,181.4236,179.1186,179.3831,66304.0
2021-10-27 13:00:00,189.91,190.71,189.91,190.36,67978.0,179.402,180.1578,179.402,179.8271,67978.0
2021-10-27 13:30:00,190.27,190.86,190.14,190.6,64145.0,179.7421,180.2995,179.6193,180.0538,64145.0
2021-10-27 14:00:00,190.64,190.74,190.22,190.49,53247.0,180.0916,180.1861,179.6949,179.9499,53247.0
2021-10-27 14:30:00,190.5,190.73,190.28,190.4,47277.0,179.9594,180.1767,179.7516,179.8649,47277.0
2021-10-27 15:00:00,190.43,191.48,190.28,191.11,85933.0,179.8933,180.8852,179.7516,180.5356,85933.0
2021-10-27 15:30:00,191.12,191.12,190.28,190.3,282255.0,180.5451,180.5451,179.7516,179.7704,282255.0
2021-10-28 09:30:00,191.25,195.21,191.25,194.97,140680.0,180.6679,184.4088,180.6679,184.182,140680.0
2021-10-28 10:00:00,195.2,195.92,194.61,195.39,123052.0,184.3993,185.0795,183.842,184.5788,123052.0
2021-10-28 10:30:00,195.39,196.12,194.6,196.08,125382.0,184.5788,185.2684,183.8325,185.2306,125382.0
2021-10-28 11:00:00,196.14,196.88,195.32,195.32,154152.0,185.2873,185.9864,184.5127,184.5127,154152.0
2021-10-28 11:30:00,195.3,196.2,195.0,195.46,78116.0,184.4938,185.344,184.2104,184.6449,78116.0
2021-10-28 12:00:00,195.5,195.69,195.23,195.51,56971.0,184.6827,184.8622,184.4277,184.6922,56971.0
2021-10-28 12:30:00,195.54,196.19,195.45,195.6,43038.0,184.7205,185.3345,184.6355,184.7772,43038.0
2021-10-28 13:00:00,195.59,195.71,195.3,195.38,30425.0,184.7677,184.8811,184.4938,184.5694,30425.0
2021-10-28 13:30:00,195.37,195.58,195.35,195.39,42013.0,184.5599,184.7583,184.541,184.5788,42013.0
2021-10-28 14:00:00,195.39,195.75,195.35,195.54,61781.0,184.5788,184.9189,184.541,184.7205,61781.0
2021-10-28 14:30:00,195.46,196.41,195.45,196.23,49987.0,184.6449,185.5424,184.6355,185.3723,49987.0
2021-10-28 15:00:00,196.22,196.67,196.16,196.33,129485.0,185.3629,185.788,185.3062,185.4668,129485.0
2021-10-28 15:30:00,196.3,196.7,196.0,196.09,559698.0,185.4385,185.8163,185.1551,185.2401,559698.0
2021-10-29 09:30:00,196.0,196.5,195.01,196.16,82764.0,185.1551,185.6274,184.2198,185.3062,82764.0
2021-10-29 10:00:00,196.1,196.53,195.59,195.68,46877.0,185.2495,185.6557,184.7677,184.8528,46877.0
2021-10-29 10:30:00,195.64,196.27,195.41,195.9,61160.0,184.815,185.4101,184.5977,185.0606,61160.0
2021-10-29 11:00:00,195.83,196.2,195.47,196.04,42506.0,184.9945,185.344,184.6544,185.1928,42506.0
2021-10-29 11:30:00,196.06,197.11,196.06,197.05,70397.0,185.2117,186.2036,185.2117,186.147,70397.0
2021-10-29 12:00:00,197.0,197.16,196.48,197.07,34096.0,186.0997,186.2509,185.6085,186.1659,34096.0
2021-10-29 12:30:00,197.07,197.07,196.59,196.73,88315.0,186.1659,186.1659,185.7124,185.8447,88315.0
2021-10-29 13:00:00,196.68,197.2,196.47,197.16,35985.0,185.7974,186.2887,185.5991,186.2509,35985.0
2021-10-29 13:30:00,197.13,197.24,196.7,197.06,81753.0,186.2225,186.3264,185.8163,186.1564,81753.0
2021-10-29 14:00:00,197.02,197.2,196.03,196.23,93213.0,186.1186,186.2887,185.1834,185.3723,93213.0
2021-10-29 14:30:00,196.19,196.26,195.93,196.15,90560.0,185.3345,185.4007,185.0889,185.2968,90560.0
2021-10-29 15:00:00,196.19,196.19,195.77,196.0,55180.0,185.3345,185.3345,184.9378,185.1551,55180.0
2021-10-29 15:30:00,196.0,196.22,195.29,195.31,285828.0,185.1551,185.3629,184.4843,184.5032,285828.0
2021-11-01 09:30:00,196.9,197.92,195.15,195.68,48479.0,186.0053,186.9688,184.3521,184.8528,48479.0
2021-11-01 10:00:00,195.56,195.56,193.45,193.68,48356.0,184.7394,184.7394,182.7462,182.9634,48356.0
2021-11-01 10:30:00,193.66,194.12,193.26,193.37,37846.0,182.9445,183.3791,182.5667,182.6706,37846.0
2021-11-01 11:00:00,193.33,193.58,192.85,193.08,41294.0,182.6328,182.869,182.1794,182.3966,41294.0
2021-11-01 11:30:00,193.11,193.17,192.76,192.94,39272.0,182.425,182.4816,182.0943,182.2644,39272.0
2021-11-01 12:00:00,193.0,193.54,192.98,193.18,29347.0,182.3211,182.8312,182.3022,182.4911,29347.0
2021-11-01 12:30:00,193.15,193.22,192.74,192.8,21102.0,182.4628,182.5289,182.0754,182.1321,21102.0
2021-11-01 13:00:00,192.83,192.83,191.85,191.9,37193.0,182.1605,182.1605,181.2347,181.2819,37193.0
2021-11-01 13:30:00,191.91,191.96,191.24,191.24,50022.0,181.2914,181.3386,180.6584,180.6584,50022.0
2021-11-01 14:00:00,191.26,191.29,190.77,190.92,64923.0,180.6773,180.7057,180.2144,180.3561,64923.0
2021-11-01 14:30:00,190.92,191.71,190.9,191.45,63275.0,180.3561,181.1024,180.3372,180.8568,63275.0
2021-11-01 15:00:00,191.46,192.02,191.39,191.99,57824.0,180.8663,181.3953,180.8001,181.3669,57824.0
2021-11-01 15:30:00,192.05,192.99,191.98,192.32,304672.0,181.4236,182.3116,181.3575,181.6787,304672.0
2021-11-02 09:30:00,192.75,192.79,191.11,191.2,76265.0,182.0849,182.1227,180.5356,180.6206,76265.0
2021-11-02 10:00:00,191.2,191.57,190.5,190.5,71169.0,180.6206,180.9702,179.9594,179.9594,71169.0
2021-11-02 10:30:00,190.59,191.53,190.46,191.53,106506.0,180.0444,180.9324,179.9216,180.9324,106506.0
2021-11-02 11:00:00,191.5,192.41,191.3,192.41,72742.0,180.904,181.7637,180.7151,181.7637,72742.0
2021-11-02 11:30:00,192.42,192.42,191.32,191.96,86357.0,181.7731,181.7731,180.734,181.3386,86357.0
2021-11-02 12:00:00,191.9,192.09,191.39,191.4,61272.0,181.2819,181.4614,180.8001,180.8096,61272.0
2021-11-02 12:30:00,191.39,191.89,191.26,191.46,79313.0,180.8001,181.2725,180.6773,180.8663,79313.0
2021-11-02 13:00:00,191.48,191.63,191.09,191.13,51435.0,180.8852,181.0269,180.5167,180.5545,51435.0
2021-11-02 13:30:00,191.12,191.35,190.89,191.34,94111.0,180.5451,180.7623,180.3278,180.7529,94111.0
2021-11-02 14:00:00,191.27,191.56,190.99,191.33,126750.0,180.6868,180.9607,180.4223,180.7435,126750.0
2021-11-02 14:30:00,191.34,191.44,190.74,190.97,130599.0,180.7529,180.8474,180.1861,180.4034,130599.0
2021-11-02 15:00:00,190.97,191.0,189.88,190.16,141114.0,180.4034,180.4317,179.3737,179.6382,141114.0
2021-11-02 15:30:00,190.16,190.81,189.87,190.53,257156.0,179.6382,180.2522,179.3642,179.9877,257156.0
2021-11-03 09:30:00,189.99,193.24,189.49,193.24,72261.0,179.4776,182.5478,179.0053,182.5478,72261.0
2021-11-03 10:00:00,193.24,193.92,191.9,192.77,34665.0,182.5478,183.1901,181.2819,182.1038,34665.0
2021-11-03 10:30:00,192.73,193.01,192.32,192.59,26447.0,182.066,182.3305,181.6787,181.9337,26447.0
2021-11-03 11:00:00,192.59,192.83,192.1,192.56,67488.0,181.9337,182.1605,181.4709,181.9054,67488.0
2021-11-03 11:30:00,192.49,192.75,192.12,192.31,48396.0,181.8393,182.0849,181.4897,181.6692,48396.0
2021-11-03 12:00:00,192.23,192.23,191.98,192.21,20957.0,181.5937,181.5937,181.3575,181.5748,20957.0
2021-11-03 12:30:00,192.18,192.61,192.04,192.2,20832.0,181.5464,181.9526,181.4142,181.5653,20832.0
2021-11-03 13:00:00,192.16,192.37,191.91,191.91,59192.0,181.5275,181.7259,181.2914,181.2914,59192.0
2021-11-03 13:30:00,191.75,191.9,191.56,191.9,14903.0,181.1402,181.2819,180.9607,181.2819,14903.0
2021-11-03 14:00:00,191.95,192.27,191.64,191.81,35901.0,181.3292,181.6314,181.0363,181.1969,35901.0
2021-11-03 14:30:00,191.81,192.83,191.63,192.69,57523.0,181.1969,182.1605,181.0269,182.0282,57523.0
2021-11-03 15:00:00,192.73,193.5,192.64,192.92,44255.0,182.066,182.7934,181.981,182.2455,44255.0
2021-11-03 15:30:00,192.91,192.91,192.18,192.2,227267.0,182.236,182.236,181.5464,181.5653,227267.0
2021-11-04 09:30:00,191.53,192.08,190.97,192.05,47946.0,180.9324,181.452,180.4034,181.4236,47946.0
2021-11-04 10:00:00,191.82,192.86,191.81,192.56,32614.0,181.2063,182.1888,181.1969,181.9054,32614.0
2021-11-04 10:30:00,192.58,192.58,190.4,190.86,47935.0,181.9243,181.9243,179.8649,180.2995,47935.0
2021-11-04 11:00:00,190.89,191.04,190.53,190.93,33701.0,180.3278,180.4695,179.9877,180.3656,33701.0
2021-11-04 11:30:00,190.98,191.16,190.44,191.12,31817.0,180.4128,180.5829,179.9027,180.5451,31817.0
2021-11-04 12:00:00,191.11,191.11,190.06,190.06,24593.0,180.5356,180.5356,179.5437,179.5437,24593.0
2021-11-04 12:30:00,190.04,190.68,189.95,190.3,23066.0,179.5248,180.1294,179.4398,179.7704,23066.0
2021-11-04 13:00:00,190.28,190.87,190.19,190.87,34003.0,179.7516,180.3089,179.6665,180.3089,34003.0
2021-11-04 13:30:00,190.85,191.04,190.61,191.0,32351.0,180.29,180.4695,180.0633,180.4317,32351.0
2021-11-04 14:00:00,190.96,190.96,189.94,189.98,124354.0,180.3939,180.3939,179.4304,179.4682,124354.0
2021-11-04 14:30:00,189.97,190.37,189.81,190.37,49990.0,179.4587,179.8366,179.3076,179.8366,49990.0
2021-11-04 15:00:00,190.36,190.4,189.93,189.94,118600.0,179.8271,179.8649,179.4209,179.4304,118600.0
2021-11-04 15:30:00,190.0,190.88,189.91,190.0,405342.0,179.487,180.3184,179.402,179.487,405342.0
2021-11-05 09:30:00,191.61,192.6,190.21,191.86,125786.0,181.008,181.9432,179.6854,181.2441,125786.0
2021-11-05 10:00:00,191.74,192.22,190.92,192.17,105017.0,181.1308,181.5842,180.3561,181.537,105017.0
2021-11-05 10:30:00,192.19,193.06,191.69,192.7,80773.0,181.5559,182.3777,181.0835,182.0377,80773.0
2021-11-05 11:00:00,192.72,193.33,192.6,192.96,77692.0,182.0565,182.6328,181.9432,182.2833,77692.0
2021-11-05 11:30:00,192.92,193.27,192.49,192.75,219283.0,182.2455,182.5761,181.8393,182.0849,219283.0
2021-11-05 12:00:00,192.73,192.84,192.06,192.27,37502.0,182.066,182.1699,181.4331,181.6314,37502.0
2021-11-05 12:30:00,192.35,192.66,192.07,192.24,82590.0,181.707,181.9999,181.4425,181.6031,82590.0
2021-11-05 13:00:00,192.2,192.82,192.19,192.23,27128.0,181.5653,182.151,181.5559,181.5937,27128.0
2021-11-05 13:30:00,192.26,192.71,192.24,192.41,28079.0,181.622,182.0471,181.6031,181.7637,28079.0
2021-11-05 14:00:00,192.42,193.71,192.39,193.56,86427.0,181.7731,182.9918,181.7448,182.8501,86427.0
2021-11-05 14:30:00,193.54,193.54,192.83,192.83,69430.0,182.8312,182.8312,182.1605,182.1605,69430.0
2021-11-05 15:00:00,192.84,192.98,192.47,192.49,68958.0,182.1699,182.3022,181.8204,181.8393,68958.0
2021-11-05 15:30:00,192.49,193.33,192.4,193.19,208656.0,181.8393,182.6328,181.7543,182.5005,208656.0
2021-11-08 09:30:00,193.86,194.6,192.43,192.93,44612.0,183.1335,183.8325,181.7826,182.2549,44612.0
2021-11-08 10:00:00,193.0,193.33,191.46,192.06,60675.0,182.3211,182.6328,180.8663,181.4331,60675.0
2021-11-08 10:30:00,192.07,192.75,191.82,192.73,29759.0,181.4425,182.0849,181.2063,182.066,29759.0
2021-11-08 11:00:00,192.73,192.75,191.5,191.74,34153.0,182.066,182.0849,180.904,181.1308,34153.0
2021-11-08 11:30:00,191.8,191.96,191.09,191.82,55273.0,181.1874,181.3386,180.5167,181.2063,55273.0
2021-11-08 12:00:00,191.78,192.07,191.51,191.93,35237.0,181.1686,181.4425,180.9135,181.3103,35237.0
2021-11-08 12:30:00,191.92,192.02,191.62,191.83,28898.0,181.3008,181.3953,181.0174,181.2158,28898.0
2021-11-08 13:00:00,191.81,191.99,191.65,191.84,28302.0,181.1969,181.3669,181.0457,181.2252,28302.0
2021-11-08 13:30:00,191.87,192.12,191.76,191.95,27515.0,181.2536,181.4897,181.1497,181.3292,27515.0
2021-11-08 14:00:00,191.99,192.17,191.77,192.0,44786.0,181.3669,181.537,181.1591,181.3764,44786.0
2021-11-08 14:30:00,191.99,192.05,191.83,192.05,43571.0,181.3669,181.4236,181.2158,181.4236,43571.0
2021-11-08 15:00:00,192.06,192.53,191.98,192.53,80142.0,181.4331,181.8771,181.3575,181.8771,80142.0
2021-11-08 15:30:00,192.5,192.6,191.87,191.89,157604.0,181.8487,181.9432,181.2536,181.2725,157604.0
2021-11-09 09:30:00,191.42,193.4,191.19,193.03,77517.0,180.8285,182.6989,180.6112,182.3494,77517.0
2021-11-09 10:00:00,192.98,193.22,191.54,192.31,67672.0,182.3022,182.5289,180.9418,181.6692,67672.0
2021-11-09 10:30:00,192.45,192.66,191.9,192.04,23109.0,181.8015,181.9999,181.2819,181.4142,23109.0
2021-11-09 11:00:00,192.07,192.27,191.58,191.89,75331.0,181.4425,181.6314,180.9796,181.2725,75331.0
2021-11-09 11:30:00,191.92,192.09,191.71,192.01,24219.0,181.3008,181.4614,181.1024,181.3858,24219.0
2021-11-09 12:00:00,192.07,192.52,192.0,192.2,17685.0,181.4425,181.8676,181.3764,181.5653,17685.0
2021-11-09 12:30:00,192.33,193.0,192.27,192.91,35537.0,181.6881,182.3211,181.6314,182.236,35537.0
2021-11-09 13:00:00,192.94,193.13,192.74,193.05,27339.0,182.2644,182.4439,182.0754,182.3683,27339.0
2021-11-09 13:30:00,193.07,193.17,192.8,192.94,34615.0,182.3872,182.4816,182.1321,182.2644,34615.0
2021-11-09 14:00:00,192.89,193.02,192.59,192.91,38361.0,182.2171,182.3399,181.9337,182.236,38361.0
2021-11-09 14:30:00,192.93,193.25,192.87,192.87,27654.0,182.2549,182.5572,182.1982,182.1982,27654.0
2021-11-09 15:00:00,192.93,193.29,192.53,193.05,74822.0,182.2549,182.595,181.8771,182.3683,74822.0
2021-11-09 15:30:00,193.1,193.56,192.66,193.51,147038.0,182.4155,182.8501,181.9999,182.8028,147038.0
2021-11-10 09:30:00,193.62,195.74,193.62,194.84,97437.0,182.9067,184.9094,182.9067,184.0592,97437.0
2021-11-10 10:00:00,194.7,194.73,193.65,194.12,145396.0,183.927,183.9553,182.9351,183.3791,145396.0
2021-11-10 10:30:00,194.07,194.29,193.9,194.06,32682.0,183.3318,183.5397,183.1713,183.3224,32682.0
2021-11-10 11:00:00,194.1,194.45,194.05,194.22,35720.0,183.3602,183.6908,183.313,183.4735,35720.0
2021-11-10 11:30:00,194.18,194.51,194.05,194.28,22619.0,183.4358,183.7475,183.313,183.5302,22619.0
2021-11-10 12:00:00,194.27,194.32,193.51,193.56,19075.0,183.5208,183.568,182.8028,182.8501,19075.0
2021-11-10 12:30:00,193.57,193.97,193.51,193.93,31728.0,182.8595,183.2374,182.8028,183.1996,31728.0
2021-11-10 13:00:00,193.9,194.29,193.81,194.09,42101.0,183.1713,183.5397,183.0862,183.3507,42101.0
2021-11-10 13:30:00,193.99,194.08,193.75,193.96,21497.0,183.2563,183.3413,183.0296,183.2279,21497.0
2021-11-10 14:00:00,193.87,193.92,193.46,193.53,36814.0,183.1429,183.1901,182.7556,182.8217,36814.0
2021-11-10 14:30:00,193.45,193.68,193.16,193.56,37032.0,182.7462,182.9634,182.4722,182.8501,37032.0
2021-11-10 15:00:00,193.55,194.09,193.02,194.03,53464.0,182.8406,183.3507,182.3399,183.2941,53464.0
2021-11-10 15:30:00,194.0,194.09,193.04,193.05,310253.0,183.2657,183.3507,182.3588,182.3683,310253.0
2021-11-11 09:30:00,192.71,193.16,191.65,192.18,39368.0,182.0471,182.4722,181.0457,181.5464,39368.0
2021-11-11 10:00:00,192.21,192.74,191.9,192.53,25205.0,181.5748,182.0754,181.2819,181.8771,25205.0
2021-11-11 10:30:00,192.55,193.22,192.0,192.91,48188.0,181.896,182.5289,181.3764,182.236,48188.0
2021-11-11 11:00:00,192.81,192.88,192.14,192.57,43304.0,182.1416,182.2077,181.5086,181.9148,43304.0
2021-11-11 11:30:00,192.54,192.8,192.37,192.38,29043.0,181.8865,182.1321,181.7259,181.7354,29043.0
2021-11-11 12:00:00,192.41,192.68,192.18,192.62,30413.0,181.7637,182.0188,181.5464,181.9621,30413.0
2021-11-11 12:30:00,192.65,193.06,192.62,193.04,27217.0,181.9904,182.3777,181.9621,182.3588,27217.0
2021-11-11 13:00:00,193.06,193.09,192.58,192.58,35199.0,182.3777,182.4061,181.9243,181.9243,35199.0
2021-11-11 13:30:00,192.53,192.75,192.39,192.59,29154.0,181.8771,182.0849,181.7448,181.9337,29154.0
2021-11-11 14:00:00,192.59,192.71,192.42,192.57,31632.0,181.9337,182.0471,181.7731,181.9148,31632.0
2021-11-11 14:30:00,192.54,192.98,192.45,192.95,32506.0,181.8865,182.3022,181.8015,182.2738,32506.0
2021-11-11 15:00:00,193.02,193.58,192.91,193.52,37162.0,182.3399,182.869,182.236,182.8123,37162.0
2021-11-11 15:30:00,193.52,193.54,192.93,193.08,71332.0,182.8123,182.8312,182.2549,182.3966,71332.0
2021-11-12 09:30:00,192.97,193.01,191.85,192.32,33673.0,182.2927,182.3305,181.2347,181.6787,33673.0
2021-11-12 10:00:00,192.36,192.51,191.63,191.87,36409.0,181.7165,181.8582,181.0269,181.2536,36409.0
2021-11-12 10:30:00,191.82,192.39,191.58,192.33,42834.0,181.2063,181.7448,180.9796,181.6881,42834.0
2021-11-12 11:00:00,192.36,193.01,192.36,192.74,24904.0,181.7165,182.3305,181.7165,182.0754,24904.0
2021-11-12 11:30:00,192.73,193.05,192.57,193.03,24643.0,182.066,182.3683,181.9148,182.3494,24643.0
2021-11-12 12:00:00,193.07,193.2,192.79,193.03,23203.0,182.3872,182.51,182.1227,182.3494,23203.0
2021-11-12 12:30:00,193.02,193.41,192.98,193.27,23375.0,182.3399,182.7084,182.3022,182.5761,23375.0
2021-11-12 13:00:00,193.27,193.52,193.12,193.27,18265.0,182.5761,182.8123,182.4344,182.5761,18265.0
2021-11-12 13:30:00,193.28,193.41,193.2,193.32,17466.0,182.5856,182.7084,182.51,182.6233,17466.0
2021-11-12 14:00:00,193.3,193.3,192.2,192.2,37246.0,182.6045,182.6045,181.5653,181.5653,37246.0
2021-11-12 14:30:00,192.21,192.63,192.04,192.55,18024.0,181.5748,181.9715,181.4142,181.896,18024.0
2021-11-12 15:00:00,192.52,192.87,192.38,192.87,24911.0,181.8676,182.1982,181.7354,182.1982,24911.0
2021-11-12 15:30:00,192.85,193.48,192.72,192.83,156906.0,182.1794,182.7745,182.0565,182.1605,156906.0
2021-11-15 09:30:00,193.35,193.48,192.3,192.34,46444.0,182.6517,182.7745,181.6598,181.6976,46444.0
2021-11-15 10:00:00,192.34,194.0,192.19,193.56,29544.0,181.6976,183.2657,181.5559,182.8501,29544.0
2021-11-15 10:30:00,193.51,194.15,193.49,193.92,35661.0,182.8028,183.4074,182.7839,183.1901,35661.0
2021-11-15 11:00:00,193.84,194.12,193.31,193.32,25226.0,183.1146,183.3791,182.6139,182.6233,25226.0
2021-11-15 11:30:00,193.32,193.33,192.79,192.89,21623.0,182.6233,182.6328,182.1227,182.2171,21623.0
2021-11-15 12:00:00,192.84,192.99,192.43,192.96,28808.0,182.1699,182.3116,181.7826,182.2833,28808.0
2021-11-15 12:30:00,192.96,193.33,192.95,193.25,13224.0,182.2833,182.6328,182.2738,182.5572,13224.0
2021-11-15 13:00:00,193.21,193.43,192.92,193.01,21041.0,182.5194,182.7273,182.2455,182.3305,21041.0
2021-11-15 13:30:00,192.99,193.22,192.68,193.19,14842.0,182.3116,182.5289,182.0188,182.5005,14842.0
2021-11-15 14:00:00,193.19,193.28,193.0,193.09,33208.0,182.5005,182.5856,182.3211,182.4061,33208.0
2021-11-15 14:30:00,193.08,193.29,192.9,193.09,18242.0,182.3966,182.595,182.2266,182.4061,18242.0
2021-11-15 15:00:00,193.09,193.53,192.96,193.03,54389.0,182.4061,182.8217,182.2833,182.3494,54389.0
2021-11-15 15:30:00,193.03,193.26,192.77,193.11,111903.0,182.3494,182.5667,182.1038,182.425,111903.0
2021-11-16 09:30:00,193.52,194.47,192.71,193.8,43561.0,182.8123,183.7097,182.0471,183.0768,43561.0
2021-11-16 10:00:00,193.84,194.3,193.64,193.78,24716.0,183.1146,183.5491,182.9256,183.0579,24716.0
2021-11-16 10:30:00,193.78,193.8,193.4,193.58,18740.0,183.0579,183.0768,182.6989,182.869,18740.0
2021-11-16 11:00:00,193.59,193.92,193.52,193.84,16907.0,182.8784,183.1901,182.8123,183.1146,16907.0
2021-11-16 11:30:00,193.83,194.13,193.75,194.0,17149.0,183.1051,183.3885,183.0296,183.2657,17149.0
2021-11-16 12:00:00,194.0,194.03,193.66,193.78,19281.0,183.2657,183.2941,182.9445,183.0579,19281.0
2021-11-16 12:30:00,193.78,194.31,193.76,194.25,41936.0,183.0579,183.5586,183.039,183.5019,41936.0
2021-11-16 13:00:00,194.23,194.41,194.23,194.41,28825.0,183.483,183.653,183.483,183.653,28825.0
2021-11-16 13:30:00,194.44,194.5,194.24,194.37,27454.0,183.6814,183.7381,183.4924,183.6152,27454.0
2021-11-16 14:00:00,194.33,194.33,193.6,193.68,20741.0,183.5775,183.5775,182.8879,182.9634,20741.0
2021-11-16 14:30:00,193.69,193.7,193.4,193.55,28369.0,182.9729,182.9823,182.6989,182.8406,28369.0
2021-11-16 15:00:00,193.58,193.61,193.3,193.59,29112.0,182.869,182.8973,182.6045,182.8784,29112.0
2021-11-16 15:30:00,193.57,194.0,193.09,193.18,187572.0,182.8595,183.2657,182.4061,182.4911,187572.0
2021-11-17 09:30:00,192.37,193.14,191.78,191.99,71698.0,181.7259,182.4533,181.1686,181.3669,71698.0
2021-11-17 10:00:00,191.88,192.32,191.6,191.9,35827.0,181.263,181.6787,180.9985,181.2819,35827.0
2021-11-17 10:30:00,191.9,192.3,191.73,192.28,22734.0,181.2819,181.6598,181.1213,181.6409,22734.0
2021-11-17 11:00:00,192.18,192.21,191.76,191.91,39123.0,181.5464,181.5748,181.1497,181.2914,39123.0
2021-11-17 11:30:00,191.9,191.95,191.55,191.81,24943.0,181.2819,181.3292,180.9513,181.1969,24943.0
2021-11-17 12:00:00,191.67,192.39,191.31,192.13,52856.0,181.0646,181.7448,180.7246,181.4992,52856.0
2021-11-17 12:30:00,192.13,192.59,192.01,192.59,25182.0,181.4992,181.9337,181.3858,181.9337,25182.0
2021-11-17 13:00:00,192.55,192.74,192.09,192.14,36868.0,181.896,182.0754,181.4614,181.5086,36868.0
2021-11-17 13:30:00,192.14,192.29,191.71,192.06,26347.0,181.5086,181.6503,181.1024,181.4331,26347.0
2021-11-17 14:00:00,192.06,192.06,191.25,191.37,28215.0,181.4331,181.4331,180.6679,180.7812,28215.0
2021-11-17 14:30:00,191.4,191.91,191.27,191.56,24378.0,180.8096,181.2914,180.6868,180.9607,24378.0
2021-11-17 15:00:00,191.57,192.28,191.51,192.2,40195.0,180.9702,181.6409,180.9135,181.5653,40195.0
2021-11-17 15:30:00,192.2,192.4,191.71,191.79,181658.0,181.5653,181.7543,181.1024,181.178,181658.0
2021-11-18 09:30:00,191.94,192.86,191.57,192.05,87655.0,181.3197,182.1888,180.9702,181.4236,87655.0
2021-11-18 10:00:00,192.05,192.47,191.44,191.55,59784.0,181.4236,181.8204,180.8474,180.9513,59784.0
2021-11-18 10:30:00,191.64,192.43,191.63,192.3,54618.0,181.0363,181.7826,181.0269,181.6598,54618.0
2021-11-18 11:00:00,192.34,192.38,191.89,192.0,35250.0,181.6976,181.7354,181.2725,181.3764,35250.0
2021-11-18 11:30:00,191.98,192.34,191.9,192.06,27449.0,181.3575,181.6976,181.2819,181.4331,27449.0
2021-11-18 12:00:00,192.06,192.89,192.06,192.85,46347.0,181.4331,182.2171,181.4331,182.1794,46347.0
2021-11-18 12:30:00,192.86,193.04,192.65,193.0,62952.0,182.1888,182.3588,181.9904,182.3211,62952.0
2021-11-18 13:00:00,192.98,193.06,192.84,193.01,31255.0,182.3022,182.3777,182.1699,182.3305,31255.0
2021-11-18 13:30:00,193.03,193.71,193.01,193.41,84831.0,182.3494,182.9918,182.3305,182.7084,84831.0
2021-11-18 14:00:00,193.4,193.48,192.65,192.76,47914.0,182.6989,182.7745,181.9904,182.0943,47914.0
2021-11-18 14:30:00,192.75,192.78,192.22,192.65,69195.0,182.0849,182.1132,181.5842,181.9904,69195.0
2021-11-18 15:00:00,192.65,192.65,192.0,192.27,102009.0,181.9904,181.9904,181.3764,181.6314,102009.0
2021-11-18 15:30:00,192.25,192.29,191.76,191.94,198224.0,181.6126,181.6503,181.1497,181.3197,198224.0
2021-11-19 09:30:00,191.95,192.08,190.3,190.44,200281.0,181.3292,181.452,179.7704,179.9027,200281.0
2021-11-19 10:00:00,190.52,190.52,188.63,189.85,60342.0,179.9783,179.9783,178.1929,179.3453,60342.0
2021-11-19 10:30:00,189.85,189.85,189.04,189.69,50684.0,179.3453,179.3453,178.5802,179.1942,50684.0
2021-11-19 11:00:00,189.64,190.21,189.52,189.58,53047.0,179.147,179.6854,179.0336,179.0903,53047.0
2021-11-19 11:30:00,189.55,189.78,189.2,189.42,79422.0,179.0619,179.2792,178.7313,178.9391,79422.0
2021-11-19 12:00:00,189.42,190.12,189.25,190.08,110757.0,178.9391,179.6004,178.7785,179.5626,110757.0
2021-11-19 12:30:00,190.05,190.56,189.88,189.9,51356.0,179.5343,180.0161,179.3737,179.3926,51356.0
2021-11-19 13:00:00,189.92,190.26,189.66,189.75,32523.0,179.4115,179.7327,179.1659,179.2509,32523.0
2021-11-19 13:30:00,189.77,189.77,188.92,189.24,34081.0,179.2698,179.2698,178.4668,178.7691,34081.0
2021-11-19 14:00:00,189.29,189.53,189.08,189.09,41838.0,178.8163,179.0431,178.618,178.6274,41838.0
2021-11-19 14:30:00,189.09,189.12,188.39,188.41,41222.0,178.6274,178.6557,177.9661,177.985,41222.0
2021-11-19 15:00:00,188.42,189.05,188.42,188.76,72772.0,177.9945,178.5896,177.9945,178.3157,72772.0
2021-11-19 15:30:00,188.73,189.2,188.23,188.26,249631.0,178.2873,178.7313,177.815,177.8433,249631.0
2021-11-22 09:30:00,189.04,189.66,187.6,189.66,69092.0,178.5802,179.1659,177.2198,179.1659,69092.0
2021-11-22 10:00:00,189.78,189.85,188.85,188.97,49617.0,179.2792,179.3453,178.4007,178.514,49617.0
2021-11-22 10:30:00,189.06,190.07,188.9,189.89,103295.0,178.5991,179.5532,178.4479,179.3831,103295.0
2021-11-22 11:00:00,189.95,190.66,189.77,190.54,58435.0,179.4398,180.1105,179.2698,179.9972,58435.0
2021-11-22 11:30:00,190.47,190.88,190.32,190.48,64466.0,179.931,180.3184,179.7893,179.9405,64466.0
2021-11-22 12:00:00,190.45,192.64,190.45,192.49,52749.0,179.9121,181.981,179.9121,181.8393,52749.0
2021-11-22 12:30:00,192.43,192.43,191.7,191.82,34858.0,181.7826,181.7826,181.093,181.2063,34858.0
2021-11-22 13:00:00,191.72,192.47,191.66,192.26,39720.0,181.1119,181.8204,181.0552,181.622,39720.0
2021-11-22 13:30:00,192.33,192.56,192.05,192.17,47481.0,181.6881,181.9054,181.4236,181.537,47481.0
2021-11-22 14:00:00,192.18,192.49,192.16,192.49,65616.0,181.5464,181.8393,181.5275,181.8393,65616.0
2021-11-22 14:30:00,192.55,192.75,192.43,192.46,50339.0,181.896,182.0849,181.7826,181.8109,50339.0
2021-11-22 15:00:00,192.48,192.54,191.74,192.0,61681.0,181.8298,181.8865,181.1308,181.3764,61681.0
2021-11-22 15:30:00,191.96,192.04,190.72,190.76,202693.0,181.3386,181.4142,180.1672,180.205,202693.0
2021-11-23 09:30:00,192.05,194.79,192.04,194.03,105672.0,181.4236,184.012,181.4142,183.2941,105672.0
2021-11-23 10:00:00,194.03,194.33,193.24,193.59,81501.0,183.2941,183.5775,182.5478,182.8784,81501.0
2021-11-23 10:30:00,193.68,194.13,193.45,193.85,127269.0,182.9634,183.3885,182.7462,183.124,127269.0
2021-11-23 11:00:00,193.91,193.94,193.43,193.7,105675.0,183.1807,183.209,182.7273,182.9823,105675.0
2021-11-23 11:30:00,193.68,194.65,193.6,193.91,104063.0,182.9634,183.8798,182.8879,183.1807,104063.0
2021-11-23 12:00:00,193.88,194.21,193.75,194.1,69480.0,183.1524,183.4641,183.0296,183.3602,69480.0
2021-11-23 12:30:00,194.08,194.29,193.7,193.74,60704.0,183.3413,183.5397,182.9823,183.0201,60704.0
2021-11-23 13:00:00,193.73,193.8,193.16,193.31,79462.0,183.0107,183.0768,182.4722,182.6139,79462.0
2021-11-23 13:30:00,193.29,193.48,192.88,192.88,53802.0,182.595,182.7745,182.2077,182.2077,53802.0
2021-11-23 14:00:00,192.86,193.37,192.78,193.08,60253.0,182.1888,182.6706,182.1132,182.3966,60253.0
2021-11-23 14:30:00,193.06,193.13,192.55,192.91,67694.0,182.3777,182.4439,181.896,182.236,67694.0
2021-11-23 15:00:00,192.98,192.98,192.0,192.78,126087.0,182.3022,182.3022,181.3764,182.1132,126087.0
2021-11-23 15:30:00,192.78,193.09,192.56,192.89,310213.0,182.1132,182.4061,181.9054,182.2171,310213.0
2021-11-24 09:30:00,192.33,192.33,190.33,190.73,117468.0,181.6881,181.6881,179.7988,180.1767,117468.0
2021-11-24 10:00:00,190.63,191.05,190.07,190.13,51176.0,180.0822,180.4789,179.5532,179.6099,51176.0
2021-11-24 10:30:00,190.13,190.78,190.13,190.48,75144.0,179.6099,180.2239,179.6099,179.9405,75144.0
2021-11-24 11:00:00,190.44,190.91,190.36,190.77,87631.0,179.9027,180.3467,179.8271,180.2144,87631.0
2021-11-24 11:30:00,190.73,190.77,190.19,190.37,22928.0,180.1767,180.2144,179.6665,179.8366,22928.0
2021-11-24 12:00:00,190.31,190.71,190.19,190.65,21391.0,179.7799,180.1578,179.6665,180.1011,21391.0
2021-11-24 12:30:00,190.71,190.92,190.47,190.61,26689.0,180.1578,180.3561,179.931,180.0633,26689.0
2021-11-24 13:00:00,190.57,190.71,190.47,190.67,46463.0,180.0255,180.1578,179.931,180.12,46463.0
2021-11-24 13:30:00,190.69,191.59,190.69,191.42,40067.0,180.1389,180.9891,180.1389,180.8285,40067.0
2021-11-24 14:00:00,191.41,191.45,190.69,190.98,39719.0,180.819,180.8568,180.1389,180.4128,39719.0
2021-11-24 14:30:00,191.0,191.2,190.86,191.09,53734.0,180.4317,180.6206,180.2995,180.5167,53734.0
2021-11-24 15:00:00,191.06,191.15,190.92,191.02,38360.0,180.4884,180.5734,180.3561,180.4506,38360.0
2021-11-24 15:30:00,191.02,191.02,190.25,190.37,167849.0,180.4506,180.4506,179.7232,179.8366,167849.0
2021-11-26 09:30:00,185.72,187.03,184.42,185.05,258753.0,175.4439,176.6814,174.2158,174.8109,258753.0
2021-11-26 10:00:00,185.02,185.44,184.01,185.23,200964.0,174.7826,175.1794,173.8285,174.981,200964.0
2021-11-26 10:30:00,185.16,185.77,184.8,185.03,107073.0,174.9149,175.4911,174.5748,174.792,107073.0
2021-11-26 11:00:00,185.02,185.13,184.16,184.69,189685.0,174.7826,174.8865,173.9702,174.4709,189685.0
2021-11-26 11:30:00,184.68,185.23,184.5,184.86,81353.0,174.4614,174.981,174.2914,174.6314,81353.0
2021-11-26 12:00:00,184.89,186.08,184.75,185.39,197869.0,174.6598,175.7839,174.5275,175.1321,197869.0
2021-11-26 12:30:00,185.34,186.22,183.58,184.67,228273.0,175.0849,175.9162,173.4223,174.452,228273.0
2021-11-29 09:30:00,186.24,186.65,184.48,185.15,113904.0,175.9351,176.3224,174.2725,174.9054,113904.0
2021-11-29 10:00:00,184.84,185.32,184.21,184.27,54318.0,174.6126,175.066,174.0174,174.0741,54318.0
2021-11-29 10:30:00,184.27,184.68,184.1,184.47,30828.0,174.0741,174.4614,173.9135,174.263,30828.0
2021-11-29 11:00:00,184.42,185.22,184.42,184.52,105261.0,174.2158,174.9715,174.2158,174.3103,105261.0
2021-11-29 11:30:00,184.55,185.11,184.51,185.03,65220.0,174.3386,174.8676,174.3008,174.792,65220.0
2021-11-29 12:00:00,185.1,186.02,184.89,185.99,79326.0,174.8582,175.7273,174.6598,175.6989,79326.0
2021-11-29 12:30:00,185.92,186.47,185.52,185.99,84444.0,175.6328,176.1524,175.2549,175.6989,84444.0
2021-11-29 13:00:00,186.0,186.14,185.81,185.94,29155.0,175.7084,175.8406,175.5289,175.6517,29155.0
2021-11-29 13:30:00,185.95,186.06,185.72,186.01,34183.0,175.6611,175.7651,175.4439,175.7178,34183.0
2021-11-29 14:00:00,185.93,186.42,185.88,186.35,36547.0,175.6422,176.1051,175.595,176.039,36547.0
2021-11-29 14:30:00,186.32,186.68,186.01,186.48,45851.0,176.0107,176.3507,175.7178,176.1618,45851.0
2021-11-29 15:00:00,186.48,186.53,185.82,185.85,28062.0,176.1618,176.209,175.5383,175.5667,28062.0
2021-11-29 15:30:00,185.82,186.14,185.01,185.13,210052.0,175.5383,175.8406,174.7731,174.8865,210052.0
2021-11-30 09:30:00,183.05,183.88,181.61,181.81,107025.0,172.9216,173.7057,171.5613,171.7502,107025.0
2021-11-30 10:00:00,181.75,183.16,181.61,182.41,89178.0,171.6935,173.0255,171.5613,172.317,89178.0
2021-11-30 10:30:00,182.47,183.7,182.47,182.63,119474.0,172.3737,173.5356,172.3737,172.5248,119474.0
2021-11-30 11:00:00,182.56,183.41,181.95,183.27,80137.0,172.4587,173.2617,171.8825,173.1294,80137.0
2021-11-30 11:30:00,183.19,183.19,181.25,181.87,46046.0,173.0539,173.0539,171.2212,171.8069,46046.0
2021-11-30 12:00:00,181.69,181.94,180.96,181.71,58049.0,171.6368,171.873,170.9472,171.6557,58049.0
2021-11-30 12:30:00,181.68,181.68,181.04,181.18,33523.0,171.6274,171.6274,171.0228,171.1551,33523.0
2021-11-30 13:00:00,181.23,181.23,180.25,180.55,37173.0,171.2023,171.2023,170.2765,170.5599,37173.0
2021-11-30 13:30:00,180.49,181.55,180.32,181.38,45028.0,170.5032,171.5046,170.3427,171.344,45028.0
2021-11-30 14:00:00,181.33,182.07,181.12,181.77,50618.0,171.2968,171.9958,171.0984,171.7124,50618.0
2021-11-30 14:30:00,181.76,181.82,180.78,181.0,54304.0,171.703,171.7597,170.7772,170.985,54304.0
2021-11-30 15:00:00,181.03,181.16,180.45,180.49,88866.0,171.0134,171.1362,170.4655,170.5032,88866.0
2021-11-30 15:30:00,180.49,181.13,179.18,179.48,301513.0,170.5032,171.1078,169.2657,169.5491,301513.0
2021-12-01 09:30:00,182.45,183.09,180.9,181.17,87870.0,172.3548,172.9594,170.8906,171.1456,87870.0
2021-12-01 10:00:00,181.37,182.58,181.22,181.82,166794.0,171.3346,172.4776,171.1929,171.7597,166794.0
2021-12-01 10:30:00,181.75,182.0,180.68,181.65,140279.0,171.6935,171.9297,170.6827,171.5991,140279.0
2021-12-01 11:00:00,181.7,182.33,181.43,181.77,165104.0,171.6463,172.2414,171.3912,171.7124,165104.0
2021-12-01 11:30:00,181.77,181.9,180.47,181.01,70938.0,171.7124,171.8352,170.4844,170.9945,70938.0
2021-12-01 12:00:00,181.06,181.82,180.65,181.24,71938.0,171.0417,171.7597,170.6544,171.2117,71938.0
2021-12-01 12:30:00,181.21,181.29,180.16,180.19,57546.0,171.1834,171.259,170.1915,170.2198,57546.0
2021-12-01 13:00:00,180.18,180.34,179.18,179.87,99141.0,170.2104,170.3615,169.2657,169.9176,99141.0
2021-12-01 13:30:00,179.87,179.95,178.04,178.4,124662.0,169.9176,169.9931,168.1888,168.5289,124662.0
2021-12-01 14:00:00,178.29,178.63,177.57,178.19,98095.0,168.425,168.7462,167.7448,168.3305,98095.0
2021-12-01 14:30:00,178.14,178.78,178.06,178.11,80981.0,168.2833,168.8879,168.2077,168.2549,80981.0
2021-12-01 15:00:00,178.18,178.35,177.16,177.23,132050.0,168.3211,168.4817,167.3575,167.4236,132050.0
2021-12-01 15:30:00,177.18,177.74,175.13,175.16,471951.0,167.3764,167.9054,165.4398,165.4682,471951.0
2021-12-02 09:30:00,177.03,179.76,177.03,179.68,146390.0,167.2347,169.8136,167.2347,169.7381,146390.0
2021-12-02 10:00:00,179.74,180.86,179.57,180.78,114265.0,169.7947,170.8528,169.6342,170.7772,114265.0
2021-12-02 10:30:00,180.86,181.45,179.5,181.42,138063.0,170.8528,171.4101,169.568,171.3818,138063.0
2021-12-02 11:00:00,181.41,181.77,180.98,181.27,73126.0,171.3723,171.7124,170.9661,171.2401,73126.0
2021-12-02 11:30:00,181.28,181.39,180.17,181.18,85599.0,171.2495,171.3534,170.201,171.1551,85599.0
2021-12-02 12:00:00,181.2,181.31,180.88,181.15,94108.0,171.174,171.2779,170.8717,171.1267,94108.0
2021-12-02 12:30:00,181.1,182.0,180.95,181.95,67370.0,171.0795,171.9297,170.9378,171.8825,67370.0
2021-12-02 13:00:00,181.95,182.45,181.42,181.9,45553.0,171.8825,172.3548,171.3818,171.8352,45553.0
2021-12-02 13:30:00,181.94,182.73,181.6,182.68,46223.0,171.873,172.6193,171.5518,172.5721,46223.0
2021-12-02 14:00:00,182.65,182.84,182.33,182.76,94576.0,172.5437,172.7232,172.2414,172.6476,94576.0
2021-12-02 14:30:00,182.75,182.75,182.1,182.21,45778.0,172.6382,172.6382,172.0242,172.1281,45778.0
2021-12-02 15:00:00,182.15,182.22,181.81,182.13,54574.0,172.0714,172.1375,171.7502,172.0525,54574.0
2021-12-02 15:30:00,182.13,182.95,181.9,182.42,286144.0,172.0525,172.8271,171.8352,172.3265,286144.0
2021-12-03 09:30:00,181.78,182.97,181.0,181.31,65799.0,171.7219,172.846,170.985,171.2779,65799.0
2021-12-03 10:00:00,181.31,182.77,181.2,182.4,44164.0,171.2779,172.6571,171.174,172.3076,44164.0
2021-12-03 10:30:00,182.32,182.55,180.27,180.75,39973.0,172.232,172.4493,170.2954,170.7489,39973.0
2021-12-03 11:00:00,180.75,181.7,180.56,181.44,40109.0,170.7489,171.6463,170.5694,171.4007,40109.0
2021-12-03 11:30:00,181.41,181.59,180.35,180.36,77250.0,171.3723,171.5424,170.371,170.3804,77250.0
2021-12-03 12:00:00,180.31,181.45,180.11,181.43,24404.0,170.3332,171.4101,170.1443,171.3912,24404.0
2021-12-03 12:30:00,181.36,181.49,180.75,180.94,28830.0,171.3251,171.4479,170.7489,170.9283,28830.0
2021-12-03 13:00:00,180.91,181.11,180.43,180.43,27799.0,170.9,171.0889,170.4466,170.4466,27799.0
2021-12-03 13:30:00,180.47,180.68,180.16,180.35,42252.0,170.4844,170.6827,170.1915,170.371,42252.0
2021-12-03 14:00:00,180.37,180.57,179.86,180.39,54289.0,170.3899,170.5788,169.9081,170.4088,54289.0
2021-12-03 14:30:00,180.41,180.55,179.9,179.98,72960.0,170.4277,170.5599,169.9459,170.0215,72960.0
2021-12-03 15:00:00,179.89,180.99,179.51,180.74,58418.0,169.9364,170.9756,169.5775,170.7394,58418.0
2021-12-03 15:30:00,180.78,181.73,179.95,181.39,291620.0,170.7772,171.6746,169.9931,171.3534,291620.0
2021-12-06 09:30:00,184.15,185.63,183.48,185.58,76048.0,173.9607,175.3588,173.3278,175.3116,76048.0
2021-12-06 10:00:00,185.57,186.09,185.04,186.02,39909.0,175.3022,175.7934,174.8015,175.7273,39909.0
2021-12-06 10:30:00,186.02,187.41,185.82,187.37,48866.0,175.7273,177.0404,175.5383,177.0026,48866.0
2021-12-06 11:00:00,187.25,187.68,186.5,187.3,75412.0,176.8892,177.2954,176.1807,176.9364,75412.0
2021-12-06 11:30:00,187.35,187.53,186.87,187.38,45958.0,176.9837,177.1537,176.5302,177.012,45958.0
2021-12-06 12:00:00,187.39,188.17,187.25,188.08,57537.0,177.0215,177.7583,176.8892,177.6733,57537.0
2021-12-06 12:30:00,188.01,189.14,187.84,189.08,43141.0,177.6072,178.6746,177.4466,178.618,43141.0
2021-12-06 13:00:00,189.11,189.34,188.77,189.11,52103.0,178.6463,178.8636,178.3251,178.6463,52103.0
2021-12-06 13:30:00,188.97,189.14,188.27,188.99,42495.0,178.514,178.6746,177.8528,178.5329,42495.0
2021-12-06 14:00:00,188.96,189.13,188.42,188.5,47398.0,178.5046,178.6652,177.9945,178.07,47398.0
2021-12-06 14:30:00,188.64,188.66,187.25,187.61,43416.0,178.2023,178.2212,176.8892,177.2293,43416.0
2021-12-06 15:00:00,187.63,187.86,187.27,187.44,39882.0,177.2482,177.4655,176.9081,177.0687,39882.0
2021-12-06 15:30:00,187.43,187.69,187.08,187.52,146148.0,177.0592,177.3049,176.7286,177.1443,146148.0
2021-12-07 09:30:00,187.93,189.31,187.56,189.11,71408.0,177.5316,178.8352,177.1821,178.6463,71408.0
2021-12-07 10:00:00,189.28,189.3,188.63,188.75,41860.0,178.8069,178.8258,178.1929,178.3062,41860.0
2021-12-07 10:30:00,188.69,188.96,188.38,188.66,36132.0,178.2495,178.5046,177.9567,178.2212,36132.0
2021-12-07 11:00:00,188.78,188.81,187.76,188.09,31996.0,178.3346,178.3629,177.371,177.6827,31996.0
2021-12-07 11:30:00,188.15,188.29,187.75,188.06,19006.0,177.7394,177.8717,177.3615,177.6544,19006.0
2021-12-07 12:00:00,188.1,188.27,187.84,187.96,30990.0,177.6922,177.8528,177.4466,177.5599,30990.0
2021-12-07 12:30:00,187.88,188.27,187.55,188.03,37515.0,177.4843,177.8528,177.1726,177.626,37515.0
2021-12-07 13:00:00,188.09,188.14,187.73,187.95,20887.0,177.6827,177.73,177.3426,177.5505,20887.0
2021-12-07 13:30:00,187.95,188.32,187.91,188.1,34633.0,177.5505,177.9,177.5127,177.6922,34633.0
2021-12-07 14:00:00,188.07,188.62,187.84,188.32,37393.0,177.6638,178.1834,177.4466,177.9,37393.0
2021-12-07 14:30:00,188.28,188.55,188.25,188.42,40238.0,177.8622,178.1173,177.8339,177.9945,40238.0
2021-12-07 15:00:00,188.39,188.5,188.08,188.08,44064.0,177.9661,178.07,177.6733,177.6733,44064.0
2021-12-07 15:30:00,188.13,188.38,187.32,188.06,237087.0,177.7205,177.9567,176.9553,177.6544,237087.0
2021-12-08 09:30:00,188.15,189.38,187.9,189.37,35356.0,177.7394,178.9014,177.5032,178.8919,35356.0
2021-12-08 10:00:00,189.09,189.17,188.4,188.4,25928.0,178.6274,178.703,177.9756,177.9756,25928.0
2021-12-08 10:30:00,188.38,188.74,187.72,187.73,41583.0,177.9567,178.2968,177.3332,177.3426,41583.0
2021-12-08 11:00:00,187.91,188.95,187.9,188.65,30354.0,177.5127,178.4951,177.5032,178.2117,30354.0
2021-12-08 11:30:00,188.63,188.88,188.2,188.75,21239.0,178.1929,178.429,177.7866,178.3062,21239.0
2021-12-08 12:00:00,188.7,189.41,188.53,189.41,29245.0,178.259,178.9297,178.0984,178.9297,29245.0
2021-12-08 12:30:00,189.45,189.55,188.79,189.03,18700.0,178.9675,179.0619,178.344,178.5707,18700.0
2021-12-08 13:00:00,189.05,189.7,188.99,189.61,31686.0,178.5896,179.2036,178.5329,179.1186,31686.0
2021-12-08 13:30:00,189.62,189.69,189.07,189.47,30248.0,179.1281,179.1942,178.6085,178.9864,30248.0
2021-12-08 14:00:00,189.41,189.88,189.28,189.59,31995.0,178.9297,179.3737,178.8069,179.0997,31995.0
2021-12-08 14:30:00,189.56,189.56,188.88,189.13,17239.0,179.0714,179.0714,178.429,178.6652,17239.0
2021-12-08 15:00:00,189.13,189.59,189.02,189.59,44512.0,178.6652,179.0997,178.5613,179.0997,44512.0
2021-12-08 15:30:00,189.58,189.73,189.03,189.07,141466.0,179.0903,179.232,178.5707,178.6085,141466.0
2021-12-09 09:30:00,188.22,188.86,188.01,188.34,48118.0,177.8055,178.4101,177.6072,177.9189,48118.0
2021-12-09 10:00:00,188.28,188.48,187.84,187.92,25583.0,177.8622,178.0511,177.4466,177.5221,25583.0
2021-12-09 10:30:00,187.99,188.27,187.2,188.27,28407.0,177.5883,177.8528,176.842,177.8528,28407.0
2021-12-09 11:00:00,188.22,188.83,188.2,188.78,16761.0,177.8055,178.3818,177.7866,178.3346,16761.0
2021-12-09 11:30:00,188.69,189.23,188.59,189.07,34842.0,178.2495,178.7597,178.1551,178.6085,34842.0
2021-12-09 12:00:00,189.03,189.7,188.89,189.67,16097.0,178.5707,179.2036,178.4385,179.1753,16097.0
2021-12-09 12:30:00,189.57,189.95,189.56,189.94,14140.0,179.0808,179.4398,179.0714,179.4304,14140.0
2021-12-09 13:00:00,189.88,190.43,189.75,190.07,29355.0,179.3737,179.8933,179.2509,179.5532,29355.0
2021-12-09 13:30:00,190.08,190.51,190.0,190.09,19672.0,179.5626,179.9688,179.487,179.5721,19672.0
2021-12-09 14:00:00,189.98,190.29,189.86,189.86,23032.0,179.4682,179.761,179.3548,179.3548,23032.0
2021-12-09 14:30:00,190.03,190.14,189.77,190.07,21803.0,179.5154,179.6193,179.2698,179.5532,21803.0
2021-12-09 15:00:00,190.05,190.58,190.03,190.47,66722.0,179.5343,180.035,179.5154,179.931,66722.0
2021-12-09 15:30:00,190.47,190.57,189.89,190.22,197559.0,179.931,180.0255,179.3831,179.6949,197559.0
2021-12-10 09:30:00,191.4,191.94,190.3,191.0,50495.0,180.8096,181.3197,179.7704,180.4317,50495.0
2021-12-10 10:00:00,191.0,191.21,190.5,191.21,39349.0,180.4317,180.6301,179.9594,180.6301,39349.0
2021-12-10 10:30:00,191.24,191.36,190.39,191.03,43438.0,180.6584,180.7718,179.8555,180.4601,43438.0
2021-12-10 11:00:00,191.03,191.36,190.29,191.36,43989.0,180.4601,180.7718,179.761,180.7718,43989.0
2021-12-10 11:30:00,191.33,191.78,191.06,191.55,33056.0,180.7435,181.1686,180.4884,180.9513,33056.0
2021-12-10 12:00:00,191.66,191.76,190.97,191.18,20265.0,181.0552,181.1497,180.4034,180.6018,20265.0
2021-12-10 12:30:00,191.22,191.72,191.09,191.7,66292.0,180.6395,181.1119,180.5167,181.093,66292.0
2021-12-10 13:00:00,191.66,191.83,191.1,191.14,21227.0,181.0552,181.2158,180.5262,180.564,21227.0
2021-12-10 13:30:00,191.04,191.04,190.65,190.85,16908.0,180.4695,180.4695,180.1011,180.29,16908.0
2021-12-10 14:00:00,190.89,191.13,190.79,191.13,28573.0,180.3278,180.5545,180.2333,180.5545,28573.0
2021-12-10 14:30:00,191.1,191.13,190.45,190.81,45236.0,180.5262,180.5545,179.9121,180.2522,45236.0
2021-12-10 15:00:00,190.85,191.57,190.59,191.41,109368.0,180.29,180.9702,180.0444,180.819,109368.0
2021-12-10 15:30:00,191.41,191.63,190.77,191.59,294368.0,180.819,181.0269,180.2144,180.9891,294368.0
2021-12-13 09:30:00,190.88,191.18,189.0,189.13,46428.0,180.3184,180.6018,178.5424,178.6652,46428.0
2021-12-13 10:00:00,189.24,190.02,188.57,189.57,43940.0,178.7691,179.5059,178.1362,179.0808,43940.0
2021-12-13 10:30:00,189.42,189.59,188.5,188.75,48952.0,178.9391,179.0997,178.07,178.3062,48952.0
2021-12-13 11:00:00,188.72,189.24,188.64,189.16,53441.0,178.2779,178.7691,178.2023,178.6935,53441.0
2021-12-13 11:30:00,189.03,190.95,189.03,190.91,33902.0,178.5707,180.3845,178.5707,180.3467,33902.0
2021-12-13 12:00:00,190.92,190.97,190.17,190.33,23783.0,180.3561,180.4034,179.6476,179.7988,23783.0
2021-12-13 12:30:00,190.35,190.42,189.85,190.21,21962.0,179.8177,179.8838,179.3453,179.6854,21962.0
2021-12-13 13:00:00,190.22,190.99,190.07,190.97,20967.0,179.6949,180.4223,179.5532,180.4034,20967.0
2021-12-13 13:30:00,190.96,190.96,190.37,190.52,29898.0,180.3939,180.3939,179.8366,179.9783,29898.0
2021-12-13 14:00:00,190.52,190.84,190.33,190.51,22523.0,179.9783,180.2806,179.7988,179.9688,22523.0
2021-12-13 14:30:00,190.51,190.67,190.33,190.36,25596.0,179.9688,180.12,179.7988,179.8271,25596.0
2021-12-13 15:00:00,190.37,190.63,190.16,190.4,15281.0,179.8366,180.0822,179.6382,179.8649,15281.0
2021-12-13 15:30:00,190.38,191.17,190.01,190.34,131691.0,179.846,180.5923,179.4965,179.8082,131691.0
2021-12-14 09:30:00,190.97,193.9,190.93,193.6,83007.0,180.4034,183.1713,180.3656,182.8879,83007.0
2021-12-14 10:00:00,193.64,194.43,193.38,193.5,50886.0,182.9256,183.6719,182.68,182.7934,50886.0
2021-12-14 10:30:00,193.51,193.52,192.52,192.88,72717.0,182.8028,182.8123,181.8676,182.2077,72717.0
2021-12-14 11:00:00,192.95,193.35,192.48,192.7,46368.0,182.2738,182.6517,181.8298,182.0377,46368.0
2021-12-14 11:30:00,192.61,192.87,192.01,192.14,38859.0,181.9526,182.1982,181.3858,181.5086,38859.0
2021-12-14 12:00:00,192.07,192.5,191.82,192.43,32563.0,181.4425,181.8487,181.2063,181.7826,32563.0
2021-12-14 12:30:00,192.48,192.52,191.92,192.19,42314.0,181.8298,181.8676,181.3008,181.5559,42314.0
2021-12-14 13:00:00,192.23,192.92,192.12,192.92,73434.0,181.5937,182.2455,181.4897,182.2455,73434.0
2021-12-14 13:30:00,192.89,193.57,192.84,193.37,81889.0,182.2171,182.8595,182.1699,182.6706,81889.0
2021-12-14 14:00:00,193.37,193.54,193.01,193.27,71583.0,182.6706,182.8312,182.3305,182.5761,71583.0
2021-12-14 14:30:00,193.21,193.21,192.25,192.5,93651.0,182.5194,182.5194,181.6126,181.8487,93651.0
2021-12-14 15:00:00,192.46,192.69,191.88,192.36,83950.0,181.8109,182.0282,181.263,181.7165,83950.0
2021-12-14 15:30:00,192.38,192.63,191.98,192.55,258675.0,181.7354,181.9715,181.3575,181.896,258675.0
2021-12-15 09:30:00,192.46,192.56,190.42,191.34,57370.0,181.8109,181.9054,179.8838,180.7529,57370.0
2021-12-15 10:00:00,191.25,191.56,190.86,191.38,52835.0,180.6679,180.9607,180.2995,180.7907,52835.0
2021-12-15 10:30:00,191.51,192.12,191.29,191.89,26013.0,180.9135,181.4897,180.7057,181.2725,26013.0
2021-12-15 11:00:00,191.95,192.67,191.6,192.38,48252.0,181.3292,182.0093,180.9985,181.7354,48252.0
2021-12-15 11:30:00,192.32,192.95,191.84,192.83,31716.0,181.6787,182.2738,181.2252,182.1605,31716.0
2021-12-15 12:00:00,192.84,193.44,192.84,193.26,19722.0,182.1699,182.7367,182.1699,182.5667,19722.0
2021-12-15 12:30:00,193.26,193.55,193.07,193.47,18594.0,182.5667,182.8406,182.3872,182.765,18594.0
2021-12-15 13:00:00,193.5,194.11,193.49,193.87,41080.0,182.7934,183.3696,182.7839,183.1429,41080.0
2021-12-15 13:30:00,193.85,194.08,193.19,193.27,39238.0,183.124,183.3413,182.5005,182.5761,39238.0
2021-12-15 14:00:00,193.21,193.9,192.0,192.21,62291.0,182.5194,183.1713,181.3764,181.5748,62291.0
2021-12-15 14:30:00,192.19,193.7,192.18,192.67,87768.0,181.5559,182.9823,181.5464,182.0093,87768.0
2021-12-15 15:00:00,192.7,194.68,192.57,194.61,89456.0,182.0377,183.9081,181.9148,183.842,89456.0
2021-12-15 15:30:00,194.59,194.59,193.01,194.0,156211.0,183.8231,183.8231,182.3305,183.2657,156211.0
2021-12-16 09:30:00,195.0,195.87,194.11,194.17,63889.0,184.9628,185.788,184.1186,184.1755,63889.0
2021-12-16 10:00:00,194.15,195.33,194.15,195.24,41118.0,184.1566,185.2758,184.1566,185.1905,41118.0
2021-12-16 10:30:00,195.19,195.82,195.07,195.16,35213.0,185.143,185.7406,185.0292,185.1146,35213.0
2021-12-16 11:00:00,195.1,196.0,195.01,195.9,47415.0,185.0577,185.9113,184.9723,185.8165,47415.0
2021-12-16 11:30:00,195.88,197.09,195.73,196.67,51721.0,185.7975,186.9452,185.6552,186.5468,51721.0
2021-12-16 12:00:00,196.67,197.68,196.67,197.53,49084.0,186.5468,187.5049,186.5468,187.3626,49084.0
2021-12-16 12:30:00,197.53,197.53,196.49,196.86,31867.0,187.3626,187.3626,186.3761,186.7271,31867.0
2021-12-16 13:00:00,196.86,197.13,196.65,196.99,56239.0,186.7271,186.9832,186.5279,186.8504,56239.0
2021-12-16 13:30:00,197.03,197.48,196.87,197.24,36191.0,186.8883,187.3152,186.7366,187.0875,36191.0
2021-12-16 14:00:00,197.28,197.32,196.89,197.05,108119.0,187.1254,187.1634,186.7555,186.9073,108119.0
2021-12-16 14:30:00,197.05,197.06,195.24,195.53,129661.0,186.9073,186.9168,185.1905,185.4655,129661.0
2021-12-16 15:00:00,195.5,196.39,195.35,196.32,244032.0,185.4371,186.2813,185.2948,186.2149,244032.0
2021-12-16 15:30:00,196.37,196.69,195.77,195.8,194909.0,186.2623,186.5658,185.6932,185.7216,194909.0
2021-12-17 09:30:00,194.36,194.36,190.94,191.69,510448.0,184.3557,184.3557,181.1118,181.8232,510448.0
2021-12-17 10:00:00,191.57,192.02,190.63,191.92,45315.0,181.7094,182.1362,180.8177,182.0413,45315.0
2021-12-17 10:30:00,192.02,193.01,191.61,192.7,45298.0,182.1362,183.0752,181.7473,182.7812,45298.0
2021-12-17 11:00:00,192.59,193.18,192.45,192.9,28825.0,182.6769,183.2365,182.5441,182.9709,28825.0
2021-12-17 11:30:00,192.86,192.86,191.14,191.54,29133.0,182.933,182.933,181.3015,181.6809,29133.0
2021-12-17 12:00:00,191.39,191.75,191.05,191.41,29915.0,181.5386,181.8801,181.2161,181.5576,29915.0
2021-12-17 12:30:00,191.35,191.93,191.34,191.56,18398.0,181.5007,182.0508,181.4912,181.6999,18398.0
2021-12-17 13:00:00,191.48,191.58,190.99,191.49,21868.0,181.624,181.7188,181.1592,181.6335,21868.0
2021-12-17 13:30:00,191.44,192.41,191.33,192.41,31330.0,181.586,182.5061,181.4817,182.5061,31330.0
2021-12-17 14:00:00,192.48,192.48,191.59,191.72,45062.0,182.5725,182.5725,181.7283,181.8516,45062.0
2021-12-17 14:30:00,191.7,191.71,190.73,191.04,29918.0,181.8327,181.8422,180.9126,181.2066,29918.0
2021-12-17 15:00:00,191.04,191.25,190.27,190.42,56405.0,181.2066,181.4058,180.4763,180.6186,56405.0
2021-12-17 15:30:00,190.47,190.7,189.38,189.83,344273.0,180.666,180.8841,179.6321,180.0589,344273.0
2021-12-20 09:30:00,187.96,188.6,185.58,186.5,48850.0,178.2852,178.8922,176.0277,176.9003,48850.0
2021-12-20 10:00:00,186.5,186.78,184.63,184.81,63182.0,176.9003,177.1659,175.1266,175.2973,63182.0
2021-12-20 10:30:00,184.81,185.28,184.75,184.88,31124.0,175.2973,175.7431,175.2404,175.3637,31124.0
2021-12-20 11:00:00,184.89,184.97,184.29,184.47,44459.0,175.3732,175.4491,174.8041,174.9748,44459.0
2021-12-20 11:30:00,184.49,185.24,184.2,184.96,43646.0,174.9938,175.7052,174.7187,175.4396,43646.0
2021-12-20 12:00:00,184.85,184.92,184.27,184.88,28337.0,175.3353,175.4017,174.7851,175.3637,28337.0
2021-12-20 12:30:00,184.86,185.01,184.5,184.69,38225.0,175.3447,175.487,175.0033,175.1835,38225.0
2021-12-20 13:00:00,184.7,184.86,184.46,184.73,32026.0,175.193,175.3447,174.9653,175.2214,32026.0
2021-12-20 13:30:00,184.68,185.78,184.45,185.28,63020.0,175.174,176.2174,174.9558,175.7431,63020.0
2021-12-20 14:00:00,185.28,185.61,185.21,185.3,25891.0,175.7431,176.0561,175.6767,175.7621,25891.0
2021-12-20 14:30:00,185.34,185.39,184.72,185.02,30304.0,175.8,175.8475,175.2119,175.4965,30304.0
2021-12-20 15:00:00,184.98,185.49,184.7,185.4,43367.0,175.4586,175.9423,175.193,175.8569,43367.0
2021-12-20 15:30:00,185.34,186.32,184.96,185.87,171455.0,175.8,176.7296,175.4396,176.3028,171455.0
2021-12-21 09:30:00,187.75,189.17,187.09,189.01,44737.0,178.086,179.4329,177.46,179.2811,44737.0
2021-12-21 10:00:00,189.15,189.22,188.14,188.54,41131.0,179.4139,179.4803,178.4559,178.8353,41131.0
2021-12-21 10:30:00,188.5,188.65,187.12,187.21,48716.0,178.7974,178.9397,177.4884,177.5738,48716.0
2021-12-21 11:00:00,187.2,187.91,187.03,187.81,47688.0,177.5643,178.2377,177.403,178.1429,47688.0
2021-12-21 11:30:00,187.81,188.34,187.81,187.93,32560.0,178.1429,178.6456,178.1429,178.2567,32560.0
2021-12-21 12:00:00,188.06,188.49,187.95,188.29,20505.0,178.38,178.7879,178.2757,178.5982,20505.0
2021-12-21 12:30:00,188.33,189.15,188.33,188.99,24908.0,178.6361,179.4139,178.6361,179.2622,24908.0
2021-12-21 13:00:00,188.99,189.06,188.42,188.46,12475.0,179.2622,179.3286,178.7215,178.7594,12475.0
2021-12-21 13:30:00,188.49,188.54,188.29,188.38,18266.0,178.7879,178.8353,178.5982,178.6836,18266.0
2021-12-21 14:00:00,188.33,188.4,187.55,187.6,34412.0,178.6361,178.7025,177.8963,177.9437,34412.0
2021-12-21 14:30:00,187.6,187.65,186.65,186.71,22229.0,177.9437,177.9911,177.0426,177.0995,22229.0
2021-12-21 15:00:00,186.73,187.18,186.65,187.03,37309.0,177.1185,177.5453,177.0426,177.403,37309.0
2021-12-21 15:30:00,187.05,187.28,186.21,187.25,97663.0,177.422,177.6402,176.6253,177.6117,97663.0
2021-12-22 09:30:00,186.68,186.96,185.6,186.6,44347.0,177.0711,177.3366,176.0467,176.9952,44347.0
2021-12-22 10:00:00,186.56,187.52,186.54,187.32,27242.0,176.9572,177.8678,176.9383,177.6781,27242.0
2021-12-22 10:30:00,187.4,188.05,187.14,187.86,25925.0,177.754,178.3705,177.5074,178.1903,25925.0
2021-12-22 11:00:00,187.81,188.0,187.55,187.65,22868.0,178.1429,178.3231,177.8963,177.9911,22868.0
2021-12-22 11:30:00,187.69,187.87,187.25,187.61,26085.0,178.0291,178.1998,177.6117,177.9532,26085.0
2021-12-22 12:00:00,187.66,187.7,187.34,187.34,16538.0,178.0006,178.0386,177.6971,177.6971,16538.0
2021-12-22 12:30:00,187.37,187.79,187.17,187.77,10699.0,177.7255,178.1239,177.5358,178.105,10699.0
2021-12-22 13:00:00,187.86,188.06,187.74,188.0,23515.0,178.1903,178.38,178.0765,178.3231,23515.0
2021-12-22 13:30:00,188.03,188.1,187.75,187.83,18534.0,178.3516,178.418,178.086,178.1619,18534.0
2021-12-22 14:00:00,187.76,188.0,187.66,187.79,19602.0,178.0955,178.3231,178.0006,178.1239,19602.0
2021-12-22 14:30:00,187.81,188.16,187.68,188.05,45567.0,178.1429,178.4749,178.0196,178.3705,45567.0
2021-12-22 15:00:00,188.1,188.54,188.05,188.44,38410.0,178.418,178.8353,178.3705,178.7405,38410.0
2021-12-22 15:30:00,188.41,189.01,188.32,188.39,142659.0,178.712,179.2811,178.6266,178.693,142659.0
2021-12-23 09:30:00,189.12,191.16,189.12,190.13,37681.0,179.3855,181.3205,179.3855,180.3435,37681.0
2021-12-23 10:00:00,190.13,190.6,189.8,189.8,15558.0,180.3435,180.7893,180.0305,180.0305,15558.0
2021-12-23 10:30:00,190.02,190.26,189.55,190.13,79760.0,180.2391,180.4668,179.7933,180.3435,79760.0
2021-12-23 11:00:00,190.13,190.97,189.93,190.59,40272.0,180.3435,181.1402,180.1538,180.7798,40272.0
2021-12-23 11:30:00,190.65,190.94,190.4,190.48,48023.0,180.8367,181.1118,180.5996,180.6755,48023.0
2021-12-23 12:00:00,190.42,190.61,190.02,190.08,10662.0,180.6186,180.7988,180.2391,180.2961,10662.0
2021-12-23 12:30:00,190.08,190.15,189.64,189.66,9405.0,180.2961,180.3624,179.8787,179.8977,9405.0
2021-12-23 13:00:00,189.61,190.15,189.53,190.15,9729.0,179.8502,180.3624,179.7744,180.3624,9729.0
2021-12-23 13:30:00,190.18,190.73,190.1,190.61,20468.0,180.3909,180.9126,180.315,180.7988,20468.0
2021-12-23 14:00:00,190.57,191.26,190.57,191.14,37707.0,180.7608,181.4153,180.7608,181.3015,37707.0
2021-12-23 14:30:00,191.14,191.46,190.76,191.02,57973.0,181.3015,181.605,180.9411,181.1877,57973.0
2021-12-23 15:00:00,190.98,191.28,190.86,191.28,28317.0,181.1497,181.4343,181.0359,181.4343,28317.0
2021-12-23 15:30:00,191.31,191.68,190.6,190.61,126423.0,181.4627,181.8137,180.7893,180.7988,126423.0
2021-12-27 09:30:00,190.46,191.92,190.08,191.2,31234.0,180.6565,182.0413,180.2961,181.3584,31234.0
2021-12-27 10:00:00,191.09,191.69,191.03,191.69,25333.0,181.2541,181.8232,181.1972,181.8232,25333.0
2021-12-27 10:30:00,191.76,191.77,191.2,191.67,17196.0,181.8896,181.8991,181.3584,181.8042,17196.0
2021-12-27 11:00:00,191.8,191.88,191.52,191.8,13604.0,181.9275,182.0034,181.6619,181.9275,13604.0
2021-12-27 11:30:00,191.79,192.04,191.65,192.02,10537.0,181.918,182.1552,181.7852,182.1362,10537.0
2021-12-27 12:00:00,191.99,192.39,191.99,192.23,8385.0,182.1077,182.4872,182.1077,182.3354,8385.0
2021-12-27 12:30:00,192.31,192.61,192.13,192.48,10306.0,182.4113,182.6958,182.2405,182.5725,10306.0
2021-12-27 13:00:00,192.46,192.76,192.43,192.57,9811.0,182.5535,182.8381,182.5251,182.6579,9811.0
2021-12-27 13:30:00,192.58,192.97,192.51,192.89,8844.0,182.6674,183.0373,182.601,182.9614,8844.0
2021-12-27 14:00:00,192.9,192.96,192.69,192.89,9862.0,182.9709,183.0278,182.7717,182.9614,9862.0
2021-12-27 14:30:00,192.86,193.07,192.57,192.76,12308.0,182.933,183.1321,182.6579,182.8381,12308.0
2021-12-27 15:00:00,192.7,193.08,192.57,193.05,15286.0,182.7812,183.1416,182.6579,183.1132,15286.0
2021-12-27 15:30:00,193.07,193.94,193.03,193.48,113913.0,183.1321,183.9574,183.0942,183.521,113913.0
2021-12-28 09:30:00,193.23,194.74,192.81,194.58,12216.0,183.2839,184.7162,182.8855,184.5644,12216.0
2021-12-28 10:00:00,194.53,195.39,194.52,194.86,23839.0,184.517,185.3327,184.5075,184.83,23839.0
2021-12-28 10:30:00,195.0,195.0,194.5,194.66,15585.0,184.9628,184.9628,184.4885,184.6403,15585.0
2021-12-28 11:00:00,194.66,194.8,194.36,194.45,9877.0,184.6403,184.7731,184.3557,184.4411,9877.0
2021-12-28 11:30:00,194.42,195.13,194.4,194.86,15340.0,184.4127,185.0861,184.3937,184.83,15340.0
2021-12-28 12:00:00,194.86,194.86,194.08,194.08,10737.0,184.83,184.83,184.0902,184.0902,10737.0
2021-12-28 12:30:00,194.06,194.33,193.99,194.27,13458.0,184.0712,184.3273,184.0048,184.2704,13458.0
2021-12-28 13:00:00,194.28,194.45,194.21,194.22,10445.0,184.2799,184.4411,184.2135,184.223,10445.0
2021-12-28 13:30:00,194.24,194.64,194.2,194.58,11901.0,184.2419,184.6213,184.204,184.5644,11901.0
2021-12-28 14:00:00,194.52,194.65,193.88,193.95,18719.0,184.5075,184.6308,183.9005,183.9669,18719.0
2021-12-28 14:30:00,193.85,193.97,193.78,193.88,12955.0,183.872,183.9858,183.8056,183.9005,12955.0
2021-12-28 15:00:00,193.85,193.92,193.56,193.86,24057.0,183.872,183.9384,183.5969,183.8815,24057.0
2021-12-28 15:30:00,193.86,193.97,193.38,193.43,82984.0,183.8815,183.9858,183.4262,183.4736,82984.0
2021-12-29 09:30:00,194.18,195.4,193.53,193.86,32744.0,184.185,185.3422,183.5685,183.8815,32744.0
2021-12-29 10:00:00,193.81,195.01,193.81,194.63,19791.0,183.8341,184.9723,183.8341,184.6119,19791.0
2021-12-29 10:30:00,194.8,195.31,194.56,194.62,12414.0,184.7731,185.2568,184.5455,184.6024,12414.0
2021-12-29 11:00:00,194.8,194.8,194.21,194.43,7850.0,184.7731,184.7731,184.2135,184.4221,7850.0
2021-12-29 11:30:00,194.27,194.5,194.18,194.28,7164.0,184.2704,184.4885,184.185,184.2799,7164.0
2021-12-29 12:00:00,194.23,194.42,193.96,194.26,8416.0,184.2324,184.4127,183.9763,184.2609,8416.0
2021-12-29 12:30:00,194.27,194.66,194.25,194.3,13796.0,184.2704,184.6403,184.2514,184.2988,13796.0
2021-12-29 13:00:00,194.42,194.54,194.39,194.42,4946.0,184.4127,184.5265,184.3842,184.4127,4946.0
2021-12-29 13:30:00,194.48,194.66,194.28,194.57,10276.0,184.4696,184.6403,184.2799,184.5549,10276.0
2021-12-29 14:00:00,194.57,194.74,194.4,194.47,12269.0,184.5549,184.7162,184.3937,184.4601,12269.0
2021-12-29 14:30:00,194.49,194.5,194.15,194.25,8881.0,184.4791,184.4885,184.1566,184.2514,8881.0
2021-12-29 15:00:00,194.29,194.98,194.29,194.88,11930.0,184.2894,184.9438,184.2894,184.849,11930.0
2021-12-29 15:30:00,194.89,195.28,194.31,194.36,83993.0,184.8585,185.2284,184.3083,184.3557,83993.0
2021-12-30 09:30:00,195.4,195.94,194.46,194.61,21723.0,185.3422,185.8544,184.4506,184.5929,21723.0
2021-12-30 10:00:00,194.73,194.92,194.07,194.2,8182.0,184.7067,184.8869,184.0807,184.204,8182.0
2021-12-30 10:30:00,194.06,194.33,193.62,193.93,16061.0,184.0712,184.3273,183.6538,183.9479,16061.0
2021-12-30 11:00:00,194.03,194.1,193.61,193.7,20631.0,184.0427,184.1091,183.6444,183.7297,20631.0
2021-12-30 11:30:00,193.71,193.97,193.43,193.59,14352.0,183.7392,183.9858,183.4736,183.6254,14352.0
2021-12-30 12:00:00,193.71,193.71,193.33,193.37,8553.0,183.7392,183.7392,183.3788,183.4167,8553.0
2021-12-30 12:30:00,193.39,193.6,193.22,193.6,13767.0,183.4357,183.6349,183.2744,183.6349,13767.0
2021-12-30 13:00:00,193.6,193.73,193.38,193.67,21321.0,183.6349,183.7582,183.4262,183.7013,21321.0
2021-12-30 13:30:00,193.61,194.17,193.54,193.94,38484.0,183.6444,184.1755,183.578,183.9574,38484.0
2021-12-30 14:00:00,193.9,194.18,193.8,194.13,10306.0,183.9194,184.185,183.8246,184.1376,10306.0
2021-12-30 14:30:00,194.12,194.18,193.73,193.74,10070.0,184.1281,184.185,183.7582,183.7677,10070.0
2021-12-30 15:00:00,193.74,193.84,193.45,193.61,14962.0,183.7677,183.8625,183.4926,183.6444,14962.0
2021-12-30 15:30:00,193.59,193.7,192.95,193.08,101499.0,183.6254,183.7297,183.0183,183.1416,101499.0
2021-12-31 09:30:00,193.09,194.26,193.09,193.43,9274.0,183.1511,184.2609,183.1511,183.4736,9274.0
2021-12-31 10:00:00,193.44,194.09,193.24,193.65,8516.0,183.4831,184.0996,183.2934,183.6823,8516.0
2021-12-31 10:30:00,193.67,193.86,193.24,193.84,9905.0,183.7013,183.8815,183.2934,183.8625,9905.0
2021-12-31 11:00:00,193.86,194.03,193.71,193.73,8564.0,183.8815,184.0427,183.7392,183.7582,8564.0
2021-12-31 11:30:00,193.73,193.83,193.55,193.61,9337.0,183.7582,183.853,183.5874,183.6444,9337.0
2021-12-31 12:00:00,193.51,193.75,193.42,193.5,10950.0,183.5495,183.7771,183.4641,183.54,10950.0
2021-12-31 12:30:00,193.54,194.09,193.43,194.09,10549.0,183.578,184.0996,183.4736,184.0996,10549.0
2021-12-31 13:00:00,194.13,194.21,193.98,194.06,8682.0,184.1376,184.2135,183.9953,184.0712,8682.0
2021-12-31 13:30:00,194.15,194.45,194.04,194.43,15429.0,184.1566,184.4411,184.0522,184.4221,15429.0
2021-12-31 14:00:00,194.44,194.47,193.92,193.97,14012.0,184.4316,184.4601,183.9384,183.9858,14012.0
2021-12-31 14:30:00,193.97,194.0,193.45,193.49,16993.0,183.9858,184.0143,183.4926,183.5305,16993.0
2021-12-31 15:00:00,193.52,193.84,193.49,193.75,22923.0,183.559,183.8625,183.5305,183.7771,22923.0
2021-12-31 15:30:00,193.8,193.95,193.1,193.33,103046.0,183.8246,183.9669,183.1606,183.3788,103046.0
2022-01-03 09:30:00,193.49,194.19,192.08,193.31,61876.0,183.5305,184.1945,182.1931,183.3598,61876.0
2022-01-03 10:00:00,193.18,193.87,192.46,193.53,30353.0,183.2365,183.891,182.5535,183.5685,30353.0
2022-01-03 10:30:00,193.42,193.6,192.0,192.23,44963.0,183.4641,183.6349,182.1172,182.3354,44963.0
2022-01-03 11:00:00,192.22,192.45,191.43,191.54,35442.0,182.3259,182.5441,181.5766,181.6809,35442.0
2022-01-03 11:30:00,191.58,191.58,190.83,191.58,33229.0,181.7188,181.7188,181.0074,181.7188,33229.0
2022-01-03 12:00:00,191.62,191.93,191.51,191.85,20031.0,181.7568,182.0508,181.6524,181.9749,20031.0
2022-01-03 12:30:00,191.85,191.85,191.19,191.29,14050.0,181.9749,181.9749,181.3489,181.4438,14050.0
2022-01-03 13:00:00,191.32,191.54,191.04,191.5,16200.0,181.4722,181.6809,181.2066,181.643,16200.0
2022-01-03 13:30:00,191.5,191.71,191.1,191.71,19625.0,181.643,181.8422,181.2636,181.8422,19625.0
2022-01-03 14:00:00,191.71,192.19,191.71,191.84,21968.0,181.8422,182.2974,181.8422,181.9655,21968.0
2022-01-03 14:30:00,191.8,191.98,191.45,191.56,32989.0,181.9275,182.0983,181.5955,181.6999,32989.0
2022-01-03 15:00:00,191.6,191.63,190.82,191.24,44906.0,181.7378,181.7663,180.998,181.3963,44906.0
2022-01-03 15:30:00,191.24,192.16,191.1,191.55,215325.0,181.3963,182.269,181.2636,181.6904,215325.0
2022-01-04 09:30:00,193.69,194.64,192.1,193.48,64934.0,183.7202,184.6213,182.2121,183.521,64934.0
2022-01-04 10:00:00,193.69,194.0,192.99,193.51,91439.0,183.7202,184.0143,183.0563,183.5495,91439.0
2022-01-04 10:30:00,193.67,195.34,193.51,195.12,67732.0,183.7013,185.2853,183.5495,185.0766,67732.0
2022-01-04 11:00:00,195.14,195.83,194.65,195.41,96333.0,185.0956,185.7501,184.6308,185.3517,96333.0
2022-01-04 11:30:00,195.4,195.64,194.85,195.14,42192.0,185.3422,185.5699,184.8205,185.0956,42192.0
2022-01-04 12:00:00,195.19,195.41,194.16,194.21,40063.0,185.143,185.3517,184.166,184.2135,40063.0
2022-01-04 12:30:00,194.16,194.54,193.82,194.1,27279.0,184.166,184.5265,183.8435,184.1091,27279.0
2022-01-04 13:00:00,194.09,194.75,194.07,194.48,34022.0,184.0996,184.7257,184.0807,184.4696,34022.0
2022-01-04 13:30:00,194.48,194.48,193.73,194.08,24579.0,184.4696,184.4696,183.7582,184.0902,24579.0
2022-01-04 14:00:00,194.12,194.81,194.12,194.81,23840.0,184.1281,184.7826,184.1281,184.7826,23840.0
2022-01-04 14:30:00,194.83,195.25,194.74,195.02,65592.0,184.8016,185.1999,184.7162,184.9818,65592.0
2022-01-04 15:00:00,194.94,195.31,194.8,194.94,48439.0,184.9059,185.2568,184.7731,184.9059,48439.0
2022-01-04 15:30:00,194.96,195.91,194.94,195.66,334417.0,184.9249,185.826,184.9059,185.5888,334417.0
2022-01-05 09:30:00,196.12,196.69,194.96,195.95,64809.0,186.0252,186.5658,184.9249,185.8639,64809.0
2022-01-05 10:00:00,195.87,196.91,195.2,196.48,44287.0,185.788,186.7745,185.1525,186.3666,44287.0
2022-01-05 10:30:00,196.52,197.07,195.56,195.56,54196.0,186.4046,186.9263,185.494,185.494,54196.0
2022-01-05 11:00:00,195.69,196.43,195.27,195.83,46622.0,185.6173,186.3192,185.2189,185.7501,46622.0
2022-01-05 11:30:00,195.81,196.18,195.48,195.58,34670.0,185.7311,186.0821,185.4181,185.513,34670.0
2022-01-05 12:00:00,195.64,196.36,195.54,196.36,22320.0,185.5699,186.2528,185.475,186.2528,22320.0
2022-01-05 12:30:00,196.36,196.93,196.29,196.72,23164.0,186.2528,186.7935,186.1864,186.5943,23164.0
2022-01-05 13:00:00,196.75,197.05,196.3,196.44,21177.0,186.6227,186.9073,186.1959,186.3287,21177.0
2022-01-05 13:30:00,196.48,196.7,196.19,196.64,31049.0,186.3666,186.5753,186.0916,186.5184,31049.0
2022-01-05 14:00:00,196.66,196.84,195.7,195.94,58401.0,186.5374,186.7081,185.6268,185.8544,58401.0
2022-01-05 14:30:00,195.95,196.0,195.23,195.52,62710.0,185.8639,185.9113,185.181,185.456,62710.0
2022-01-05 15:00:00,195.4,195.45,194.17,194.52,79277.0,185.3422,185.3896,184.1755,184.5075,79277.0
2022-01-05 15:30:00,194.55,194.87,193.92,193.96,267517.0,184.536,184.8395,183.9384,183.9763,267517.0
2022-01-06 09:30:00,197.39,197.49,194.57,196.13,61051.0,187.2298,187.3246,184.5549,186.0346,61051.0
2022-01-06 10:00:00,196.21,197.2,195.6,195.9,67871.0,186.1105,187.0496,185.5319,185.8165,67871.0
2022-01-06 10:30:00,195.76,197.03,195.45,196.61,43900.0,185.6837,186.8883,185.3896,186.4899,43900.0
2022-01-06 11:00:00,196.37,196.85,196.08,196.74,83833.0,186.2623,186.7176,185.9872,186.6132,83833.0
2022-01-06 11:30:00,196.67,197.18,196.48,197.11,84367.0,186.5468,187.0306,186.3666,186.9642,84367.0
2022-01-06 12:00:00,197.09,197.84,196.95,197.58,52774.0,186.9452,187.6566,186.8124,187.41,52774.0
2022-01-06 12:30:00,197.6,198.06,197.41,198.0,43509.0,187.429,187.8653,187.2488,187.8084,43509.0
2022-01-06 13:00:00,198.03,198.2,197.81,197.86,129268.0,187.8368,187.9981,187.6282,187.6756,129268.0
2022-01-06 13:30:00,197.81,197.87,197.22,197.65,28762.0,187.6282,187.6851,187.0685,187.4764,28762.0
2022-01-06 14:00:00,197.62,197.63,196.98,197.1,68332.0,187.4479,187.4574,186.8409,186.9547,68332.0
2022-01-06 14:30:00,197.13,197.31,196.69,197.04,54077.0,186.9832,187.1539,186.5658,186.8978,54077.0
2022-01-06 15:00:00,197.05,197.44,196.82,197.44,49944.0,186.9073,187.2772,186.6891,187.2772,49944.0
2022-01-06 15:30:00,197.43,198.4,197.14,198.04,250345.0,187.2677,188.1878,186.9927,187.8463,250345.0
2022-01-07 09:30:00,197.66,198.45,196.13,198.22,89947.0,187.4859,188.2352,186.0346,188.0171,89947.0
2022-01-07 10:00:00,198.25,199.59,198.13,199.58,89094.0,188.0455,189.3165,187.9317,189.3071,89094.0
2022-01-07 10:30:00,199.5,199.83,198.95,199.36,51296.0,189.2312,189.5442,188.7095,189.0984,51296.0
2022-01-07 11:00:00,199.43,200.35,199.28,199.68,94801.0,189.1648,190.0374,189.0225,189.4019,94801.0
2022-01-07 11:30:00,199.68,200.49,199.53,200.49,42857.0,189.4019,190.1702,189.2596,190.1702,42857.0
2022-01-07 12:00:00,200.59,200.8,200.14,200.29,68559.0,190.2651,190.4643,189.8382,189.9805,68559.0
2022-01-07 12:30:00,200.27,200.34,199.69,200.01,26403.0,189.9615,190.0279,189.4114,189.7149,26403.0
2022-01-07 13:00:00,199.97,200.28,199.7,200.16,34744.0,189.677,189.971,189.4209,189.8572,34744.0
2022-01-07 13:30:00,200.12,200.38,199.89,200.14,28293.0,189.8193,190.0659,189.6011,189.8382,28293.0
2022-01-07 14:00:00,200.27,200.69,200.15,200.44,33125.0,189.9615,190.3599,189.8477,190.1228,33125.0
2022-01-07 14:30:00,200.44,200.84,200.23,200.82,158114.0,190.1228,190.5022,189.9236,190.4832,158114.0
2022-01-07 15:00:00,200.83,201.27,200.64,201.25,64134.0,190.4927,190.9101,190.3125,190.8911,64134.0
2022-01-07 15:30:00,201.26,201.32,200.6,201.17,286327.0,190.9006,190.9575,190.2746,190.8152,286327.0
2022-01-10 09:30:00,200.69,201.31,200.0,200.76,125494.0,190.3599,190.948,189.7054,190.4263,125494.0
2022-01-10 10:00:00,200.82,200.83,198.97,199.41,90158.0,190.4832,190.4927,188.7285,189.1458,90158.0
2022-01-10 10:30:00,199.37,199.89,198.08,198.48,49673.0,189.1079,189.6011,187.8843,188.2637,49673.0
2022-01-10 11:00:00,198.3,198.94,197.69,198.33,67270.0,188.0929,188.7,187.5143,188.1214,67270.0
2022-01-10 11:30:00,198.28,198.45,197.12,197.23,49528.0,188.074,188.2352,186.9737,187.078,49528.0
2022-01-10 12:00:00,197.23,197.35,196.6,196.91,46664.0,187.078,187.1918,186.4804,186.7745,46664.0
2022-01-10 12:30:00,196.87,198.26,196.5,197.67,73171.0,186.7366,188.055,186.3856,187.4954,73171.0
2022-01-10 13:00:00,197.72,198.39,197.66,197.9,71096.0,187.5428,188.1783,187.4859,187.7135,71096.0
2022-01-10 13:30:00,197.9,198.39,197.65,198.22,95502.0,187.7135,188.1783,187.4764,188.0171,95502.0
2022-01-10 14:00:00,198.18,198.56,197.97,198.03,43186.0,187.9791,188.3396,187.7799,187.8368,43186.0
2022-01-10 14:30:00,197.96,198.44,197.69,198.33,51278.0,187.7704,188.2257,187.5143,188.1214,51278.0
2022-01-10 15:00:00,198.39,198.5,197.29,197.46,54963.0,188.1783,188.2827,187.1349,187.2962,54963.0
2022-01-10 15:30:00,197.51,199.26,197.15,198.81,328458.0,187.3436,189.0035,187.0021,188.5767,328458.0
2022-01-11 09:30:00,199.5,200.4,196.15,196.16,50716.0,189.2312,190.0849,186.0536,186.0631,50716.0
2022-01-11 10:00:00,196.14,196.73,195.61,195.68,57895.0,186.0441,186.6038,185.5414,185.6078,57895.0
2022-01-11 10:30:00,195.71,196.8,195.55,196.51,40249.0,185.6363,186.6702,185.4845,186.3951,40249.0
2022-01-11 11:00:00,196.59,196.74,195.15,195.37,34106.0,186.471,186.6132,185.1051,185.3138,34106.0
2022-01-11 11:30:00,195.41,196.98,195.41,196.4,47343.0,185.3517,186.8409,185.3517,186.2907,47343.0
2022-01-11 12:00:00,196.38,198.08,196.36,197.92,42373.0,186.2718,187.8843,186.2528,187.7325,42373.0
2022-01-11 12:30:00,197.96,199.17,197.96,199.02,69201.0,187.7704,188.9182,187.7704,188.7759,69201.0
2022-01-11 13:00:00,198.98,199.11,198.13,199.0,23110.0,188.7379,188.8613,187.9317,188.7569,23110.0
2022-01-11 13:30:00,198.95,199.62,198.82,199.07,25388.0,188.7095,189.345,188.5862,188.8233,25388.0
2022-01-11 14:00:00,199.08,199.7,198.56,199.7,37441.0,188.8328,189.4209,188.3396,189.4209,37441.0
2022-01-11 14:30:00,199.68,199.87,199.57,199.69,19512.0,189.4019,189.5821,189.2976,189.4114,19512.0
2022-01-11 15:00:00,199.72,199.93,199.56,199.56,42451.0,189.4399,189.639,189.2881,189.2881,42451.0
2022-01-11 15:30:00,199.62,199.69,199.26,199.49,177681.0,189.345,189.4114,189.0035,189.2217,177681.0
2022-01-12 09:30:00,199.48,200.36,198.27,200.05,65029.0,189.2122,190.0469,188.0645,189.7529,65029.0
2022-01-12 10:00:00,200.17,200.2,198.49,198.81,30177.0,189.8667,189.8951,188.2732,188.5767,30177.0
2022-01-12 10:30:00,198.86,198.88,197.89,198.16,39816.0,188.6241,188.6431,187.704,187.9602,39816.0
2022-01-12 11:00:00,198.25,198.32,197.03,197.9,38321.0,188.0455,188.1119,186.8883,187.7135,38321.0
2022-01-12 11:30:00,197.84,198.52,197.78,198.13,18529.0,187.6566,188.3016,187.5997,187.9317,18529.0
2022-01-12 12:00:00,198.2,198.42,197.8,198.13,16478.0,187.9981,188.2068,187.6187,187.9317,16478.0
2022-01-12 12:30:00,198.24,198.37,197.75,198.32,16926.0,188.036,188.1593,187.5713,188.1119,16926.0
2022-01-12 13:00:00,198.3,198.33,197.96,198.0,18327.0,188.0929,188.1214,187.7704,187.8084,18327.0
2022-01-12 13:30:00,197.96,198.08,197.52,197.6,26196.0,187.7704,187.8843,187.3531,187.429,26196.0
2022-01-12 14:00:00,197.56,198.03,197.43,197.9,25894.0,187.391,187.8368,187.2677,187.7135,25894.0
2022-01-12 14:30:00,197.86,198.05,197.52,197.99,28927.0,187.6756,187.8558,187.3531,187.7989,28927.0
2022-01-12 15:00:00,198.0,198.01,197.45,197.79,41939.0,187.8084,187.8179,187.2867,187.6092,41939.0
2022-01-12 15:30:00,197.73,198.11,197.36,197.89,225522.0,187.5523,187.9127,187.2013,187.704,225522.0
2022-01-13 09:30:00,198.75,199.33,198.27,199.18,48406.0,188.5198,189.0699,188.0645,188.9277,48406.0
2022-01-13 10:00:00,199.16,199.35,198.64,198.9,49394.0,188.9087,189.0889,188.4154,188.6621,49394.0
2022-01-13 10:30:00,198.97,199.5,198.71,199.27,46620.0,188.7285,189.2312,188.4818,189.013,46620.0
2022-01-13 11:00:00,199.24,199.75,199.17,199.75,45774.0,188.9846,189.4683,188.9182,189.4683,45774.0
2022-01-13 11:30:00,199.67,199.83,199.34,199.47,37848.0,189.3924,189.5442,189.0794,189.2027,37848.0
2022-01-13 12:00:00,199.43,199.6,198.8,199.15,46138.0,189.1648,189.326,188.5672,188.8992,46138.0
2022-01-13 12:30:00,199.16,199.43,198.82,199.01,32474.0,188.9087,189.1648,188.5862,188.7664,32474.0
2022-01-13 13:00:00,198.88,199.04,198.47,198.91,41463.0,188.6431,188.7949,188.2542,188.6715,41463.0
2022-01-13 13:30:00,198.96,199.13,198.6,199.09,37756.0,188.719,188.8802,188.3775,188.8423,37756.0
2022-01-13 14:00:00,199.03,199.14,198.39,198.48,27178.0,188.7854,188.8897,188.1783,188.2637,27178.0
2022-01-13 14:30:00,198.44,198.77,198.27,198.53,32140.0,188.2257,188.5388,188.0645,188.3111,32140.0
2022-01-13 15:00:00,198.52,198.52,197.77,197.93,51998.0,188.3016,188.3016,187.5902,187.742,51998.0
2022-01-13 15:30:00,197.99,198.1,196.83,197.68,178961.0,187.7989,187.9032,186.6986,187.5049,178961.0
2022-01-14 09:30:00,196.52,197.49,193.75,196.18,95334.0,186.4046,187.3246,183.7771,186.0821,95334.0
2022-01-14 10:00:00,196.32,196.59,195.3,195.78,30335.0,186.2149,186.471,185.2474,185.7027,30335.0
2022-01-14 10:30:00,195.64,195.92,195.0,195.44,72346.0,185.5699,185.8355,184.9628,185.3802,72346.0
2022-01-14 11:00:00,195.44,195.44,194.08,194.28,36188.0,185.3802,185.3802,184.0902,184.2799,36188.0
2022-01-14 11:30:00,194.36,195.34,194.27,195.33,48122.0,184.3557,185.2853,184.2704,185.2758,48122.0
2022-01-14 12:00:00,195.3,195.48,194.84,194.85,30685.0,185.2474,185.4181,184.811,184.8205,30685.0
2022-01-14 12:30:00,194.8,195.08,194.29,194.29,25541.0,184.7731,185.0387,184.2894,184.2894,25541.0
2022-01-14 13:00:00,194.34,194.77,194.14,194.64,27034.0,184.3368,184.7446,184.1471,184.6213,27034.0
2022-01-14 13:30:00,194.71,195.16,194.47,194.5,51607.0,184.6877,185.1146,184.4601,184.4885,51607.0
2022-01-14 14:00:00,194.45,195.19,194.44,194.65,33757.0,184.4411,185.143,184.4316,184.6308,33757.0
2022-01-14 14:30:00,194.65,195.28,194.65,194.92,40642.0,184.6308,185.2284,184.6308,184.8869,40642.0
2022-01-14 15:00:00,194.89,195.55,194.74,195.34,70147.0,184.8585,185.4845,184.7162,185.2853,70147.0
2022-01-14 15:30:00,195.39,196.45,195.34,196.22,210818.0,185.3327,186.3382,185.2853,186.12,210818.0
2022-01-18 09:30:00,195.95,196.15,192.82,193.02,54380.0,185.8639,186.0536,182.895,183.0847,54380.0
2022-01-18 10:00:00,193.3,193.91,192.81,193.29,46354.0,183.3503,183.9289,182.8855,183.3408,46354.0
2022-01-18 10:30:00,193.68,194.57,193.29,194.52,49390.0,183.7108,184.5549,183.3408,184.5075,49390.0
2022-01-18 11:00:00,194.51,195.19,194.29,194.57,31306.0,184.498,185.143,184.2894,184.5549,31306.0
2022-01-18 11:30:00,194.44,194.45,193.8,193.93,16057.0,184.4316,184.4411,183.8246,183.9479,16057.0
2022-01-18 12:00:00,193.93,193.93,193.15,193.71,19561.0,183.9479,183.9479,183.208,183.7392,19561.0
2022-01-18 12:30:00,193.74,193.92,192.65,192.66,41447.0,183.7677,183.9384,182.7338,182.7433,41447.0
2022-01-18 13:00:00,192.68,193.36,192.53,193.34,30248.0,182.7622,183.4072,182.6199,183.3883,30248.0
2022-01-18 13:30:00,193.28,194.29,193.21,194.2,28381.0,183.3313,184.2894,183.2649,184.204,28381.0
2022-01-18 14:00:00,194.2,194.9,194.06,194.9,31095.0,184.204,184.868,184.0712,184.868,31095.0
2022-01-18 14:30:00,194.92,195.74,194.9,195.34,51851.0,184.8869,185.6647,184.868,185.2853,51851.0
2022-01-18 15:00:00,195.37,195.52,194.71,194.88,38780.0,185.3138,185.456,184.6877,184.849,38780.0
2022-01-18 15:30:00,194.83,195.23,194.41,194.96,213411.0,184.8016,185.181,184.4032,184.9249,213411.0
2022-01-19 09:30:00,196.0,196.0,194.18,194.77,45615.0,185.9113,185.9113,184.185,184.7446,45615.0
2022-01-19 10:00:00,194.77,195.14,193.0,193.12,44818.0,184.7446,185.0956,183.0658,183.1796,44818.0
2022-01-19 10:30:00,193.11,194.44,192.75,193.76,39911.0,183.1701,184.4316,182.8286,183.7866,39911.0
2022-01-19 11:00:00,193.67,195.19,193.5,195.0,53218.0,183.7013,185.143,183.54,184.9628,53218.0
2022-01-19 11:30:00,195.03,195.27,194.57,195.22,38024.0,184.9913,185.2189,184.5549,185.1715,38024.0
2022-01-19 12:00:00,195.29,195.64,194.8,195.26,48091.0,185.2379,185.5699,184.7731,185.2094,48091.0
2022-01-19 12:30:00,195.26,195.29,194.41,194.77,27190.0,185.2094,185.2379,184.4032,184.7446,27190.0
2022-01-19 13:00:00,194.65,195.3,194.48,194.6,36549.0,184.6308,185.2474,184.4696,184.5834,36549.0
2022-01-19 13:30:00,194.51,194.92,193.85,193.95,31649.0,184.498,184.8869,183.872,183.9669,31649.0
2022-01-19 14:00:00,193.96,194.38,193.33,193.48,66152.0,183.9763,184.3747,183.3788,183.521,66152.0
2022-01-19 14:30:00,193.48,194.03,193.22,193.85,40506.0,183.521,184.0427,183.2744,183.872,40506.0
2022-01-19 15:00:00,193.86,193.88,193.17,193.31,54999.0,183.8815,183.9005,183.227,183.3598,54999.0
2022-01-19 15:30:00,193.27,193.29,191.64,191.89,137455.0,183.3219,183.3408,181.7758,182.0129,137455.0
2022-01-20 09:30:00,193.15,196.69,193.01,196.43,169290.0,183.208,186.5658,183.0752,186.3192,169290.0
2022-01-20 10:00:00,196.53,197.26,195.94,196.75,57171.0,186.4141,187.1065,185.8544,186.6227,57171.0
2022-01-20 10:30:00,196.84,198.58,196.84,198.34,70883.0,186.7081,188.3585,186.7081,188.1309,70883.0
2022-01-20 11:00:00,198.34,198.81,198.11,198.22,73152.0,188.1309,188.5767,187.9127,188.0171,73152.0
2022-01-20 11:30:00,198.23,198.78,197.55,197.76,41282.0,188.0265,188.5482,187.3816,187.5807,41282.0
2022-01-20 12:00:00,197.81,198.12,196.95,197.17,41344.0,187.6282,187.9222,186.8124,187.0211,41344.0
2022-01-20 12:30:00,197.25,197.29,196.29,196.29,36945.0,187.097,187.1349,186.1864,186.1864,36945.0
2022-01-20 13:00:00,196.34,197.5,196.24,197.15,63703.0,186.2338,187.3341,186.139,187.0021,63703.0
2022-01-20 13:30:00,197.1,197.5,196.59,196.69,30690.0,186.9547,187.3341,186.471,186.5658,30690.0
2022-01-20 14:00:00,196.62,197.15,196.16,196.23,60121.0,186.4994,187.0021,186.0631,186.1295,60121.0
2022-01-20 14:30:00,196.16,196.22,195.49,195.7,76901.0,186.0631,186.12,185.4276,185.6268,76901.0
2022-01-20 15:00:00,195.64,195.93,194.74,195.02,88740.0,185.5699,185.8449,184.7162,184.9818,88740.0
2022-01-20 15:30:00,194.96,195.16,192.91,193.11,264863.0,184.9249,185.1146,182.9804,183.1701,264863.0
2022-01-21 09:30:00,194.5,197.4,193.24,197.25,241393.0,184.4885,187.2393,183.2934,187.097,241393.0
2022-01-21 10:00:00,197.1,197.24,194.91,196.29,92787.0,186.9547,187.0875,184.8774,186.1864,92787.0
2022-01-21 10:30:00,196.17,198.38,196.12,196.96,123982.0,186.0726,188.1688,186.0252,186.8219,123982.0
2022-01-21 11:00:00,196.97,197.65,195.99,196.26,107012.0,186.8314,187.4764,185.9018,186.158,107012.0
2022-01-21 11:30:00,196.23,196.31,194.73,195.13,230133.0,186.1295,186.2054,184.7067,185.0861,230133.0
2022-01-21 12:00:00,195.2,195.23,193.36,194.36,141294.0,185.1525,185.181,183.4072,184.3557,141294.0
2022-01-21 12:30:00,194.36,194.84,193.66,193.88,77108.0,184.3557,184.811,183.6918,183.9005,77108.0
2022-01-21 13:00:00,193.88,194.88,193.48,193.73,63586.0,183.9005,184.849,183.521,183.7582,63586.0
2022-01-21 13:30:00,193.77,194.74,193.56,193.57,70022.0,183.7961,184.7162,183.5969,183.6064,70022.0
2022-01-21 14:00:00,193.73,194.19,193.55,193.6,29119.0,183.7582,184.1945,183.5874,183.6349,29119.0
2022-01-21 14:30:00,193.54,193.89,192.75,192.81,37951.0,183.578,183.9099,182.8286,182.8855,37951.0
2022-01-21 15:00:00,192.87,193.24,192.24,192.54,69240.0,182.9424,183.2934,182.3449,182.6294,69240.0
2022-01-21 15:30:00,192.5,193.16,191.77,191.88,390396.0,182.5915,183.2175,181.8991,182.0034,390396.0
2022-01-24 09:30:00,191.04,192.38,188.59,188.93,103430.0,181.2066,182.4777,178.8827,179.2052,103430.0
2022-01-24 10:00:00,188.94,191.36,187.81,190.76,81141.0,179.2147,181.5102,178.1429,180.9411,81141.0
2022-01-24 10:30:00,190.77,192.17,190.29,190.59,82720.0,180.9505,182.2785,180.4952,180.7798,82720.0
2022-01-24 11:00:00,190.58,191.11,189.93,191.11,84200.0,180.7703,181.273,180.1538,181.273,84200.0
2022-01-24 11:30:00,191.25,191.51,188.89,189.73,47366.0,181.4058,181.6524,179.1673,179.9641,47366.0
2022-01-24 12:00:00,189.7,189.79,188.19,188.79,37056.0,179.9356,180.021,178.5033,179.0725,37056.0
2022-01-24 12:30:00,188.66,190.44,188.42,189.84,55628.0,178.9491,180.6375,178.7215,180.0684,55628.0
2022-01-24 13:00:00,189.94,190.75,189.26,189.9,36853.0,180.1633,180.9316,179.5183,180.1253,36853.0
2022-01-24 13:30:00,189.86,191.88,189.76,191.87,41373.0,180.0874,182.0034,179.9925,181.9939,41373.0
2022-01-24 14:00:00,191.72,192.42,190.44,190.81,59486.0,181.8516,182.5156,180.6375,180.9885,59486.0
2022-01-24 14:30:00,190.81,191.44,190.0,191.44,68132.0,180.9885,181.586,180.2202,181.586,68132.0
2022-01-24 15:00:00,191.26,193.32,191.26,192.99,60970.0,181.4153,183.3693,181.4153,183.0563,60970.0
2022-01-24 15:30:00,192.93,196.3,192.66,196.08,346844.0,182.9994,186.1959,182.7433,185.9872,346844.0
2022-01-25 09:30:00,194.29,194.43,189.94,190.25,96459.0,184.2894,184.4221,180.1633,180.4573,96459.0
2022-01-25 10:00:00,190.2,192.67,189.33,192.56,97843.0,180.4099,182.7527,179.5847,182.6484,97843.0
2022-01-25 10:30:00,192.68,193.93,192.1,192.89,69641.0,182.7622,183.9479,182.2121,182.9614,69641.0
2022-01-25 11:00:00,192.9,193.81,191.75,193.42,64032.0,182.9709,183.8341,181.8801,183.4641,64032.0
2022-01-25 11:30:00,193.49,193.64,191.93,191.99,45685.0,183.5305,183.6728,182.0508,182.1077,45685.0
2022-01-25 12:00:00,192.06,193.99,191.67,193.53,50554.0,182.1741,184.0048,181.8042,183.5685,50554.0
2022-01-25 12:30:00,193.46,193.54,192.53,192.93,32741.0,183.5021,183.578,182.6199,182.9994,32741.0
2022-01-25 13:00:00,193.05,193.81,192.3,193.52,61867.0,183.1132,183.8341,182.4018,183.559,61867.0
2022-01-25 13:30:00,193.53,194.96,193.33,194.93,64131.0,183.5685,184.9249,183.3788,184.8964,64131.0
2022-01-25 14:00:00,194.89,195.7,194.17,195.09,109245.0,184.8585,185.6268,184.1755,185.0482,109245.0
2022-01-25 14:30:00,195.14,195.74,194.6,195.74,75242.0,185.0956,185.6647,184.5834,185.6647,75242.0
2022-01-25 15:00:00,195.75,195.78,193.83,193.85,114921.0,185.6742,185.7027,183.853,183.872,114921.0
2022-01-25 15:30:00,193.9,194.07,192.87,193.67,295374.0,183.9194,184.0807,182.9424,183.7013,295374.0
2022-01-26 09:30:00,193.75,196.18,192.5,195.8,133053.0,183.7771,186.0821,182.5915,185.7216,133053.0
2022-01-26 10:00:00,195.72,196.89,194.54,194.82,115047.0,185.6457,186.7555,184.5265,184.7921,115047.0
2022-01-26 10:30:00,194.72,194.76,193.27,194.71,62550.0,184.6972,184.7352,183.3219,184.6877,62550.0
2022-01-26 11:00:00,194.59,195.57,194.17,195.04,46107.0,184.5739,185.5035,184.1755,185.0007,46107.0
2022-01-26 11:30:00,195.16,195.98,194.79,195.06,54286.0,185.1146,185.8924,184.7636,185.0197,54286.0
2022-01-26 12:00:00,195.08,195.17,194.68,194.93,41376.0,185.0387,185.1241,184.6593,184.8964,41376.0
2022-01-26 12:30:00,194.99,195.44,194.81,195.02,40577.0,184.9533,185.3802,184.7826,184.9818,40577.0
2022-01-26 13:00:00,195.02,195.11,194.22,194.56,51235.0,184.9818,185.0671,184.223,184.5455,51235.0
2022-01-26 13:30:00,194.55,195.41,194.55,195.2,40927.0,184.536,185.3517,184.536,185.1525,40927.0
2022-01-26 14:00:00,195.2,196.57,194.31,195.54,66541.0,185.1525,186.452,184.3083,185.475,66541.0
2022-01-26 14:30:00,195.38,195.65,193.26,194.28,78494.0,185.3232,185.5793,183.3124,184.2799,78494.0
2022-01-26 15:00:00,194.18,194.26,191.86,193.21,88422.0,184.185,184.2609,181.9844,183.2649,88422.0
2022-01-26 15:30:00,193.04,194.69,192.39,194.01,248178.0,183.1037,184.6688,182.4872,184.0238,248178.0
2022-01-27 09:30:00,195.88,199.65,195.88,198.36,135564.0,185.7975,189.3735,185.7975,188.1499,135564.0
2022-01-27 10:00:00,198.3,198.91,196.53,196.78,185099.0,188.0929,188.6715,186.4141,186.6512,185099.0
2022-01-27 10:30:00,196.53,197.78,196.46,197.67,99587.0,186.4141,187.5997,186.3477,187.4954,99587.0
2022-01-27 11:00:00,197.66,197.7,195.05,195.33,90005.0,187.4859,187.5238,185.0102,185.2758,90005.0
2022-01-27 11:30:00,195.24,197.0,195.12,195.9,304964.0,185.1905,186.8599,185.0766,185.8165,304964.0
2022-01-27 12:00:00,195.89,196.02,194.8,195.12,111938.0,185.807,185.9303,184.7731,185.0766,111938.0
2022-01-27 12:30:00,195.04,195.13,193.39,193.93,127729.0,185.0007,185.0861,183.4357,183.9479,127729.0
2022-01-27 13:00:00,193.91,194.16,192.61,192.94,73884.0,183.9289,184.166,182.6958,183.0088,73884.0
2022-01-27 13:30:00,192.86,193.05,191.95,192.63,34971.0,182.933,183.1132,182.0698,182.7148,34971.0
2022-01-27 14:00:00,192.71,193.62,192.01,192.11,40811.0,182.7907,183.6538,182.1267,182.2216,40811.0
2022-01-27 14:30:00,192.16,193.16,191.83,192.23,62022.0,182.269,183.2175,181.956,182.3354,62022.0
2022-01-27 15:00:00,192.27,193.07,191.4,193.07,44545.0,182.3733,183.1321,181.5481,183.1321,44545.0
2022-01-27 15:30:00,193.05,193.97,192.7,192.81,256452.0,183.1132,183.9858,182.7812,182.8855,256452.0
2022-01-28 09:30:00,192.89,192.96,191.46,191.73,69672.0,182.9614,183.0278,181.605,181.8611,69672.0
2022-01-28 10:00:00,191.93,194.37,191.93,192.77,83299.0,182.0508,184.3652,182.0508,182.8476,83299.0
2022-01-28 10:30:00,192.84,192.95,191.5,192.76,58304.0,182.914,183.0183,181.643,182.8381,58304.0
2022-01-28 11:00:00,192.73,193.7,191.91,193.19,72298.0,182.8096,183.7297,182.0319,183.246,72298.0
2022-01-28 11:30:00,193.23,194.65,192.93,194.61,155559.0,183.2839,184.6308,182.9994,184.5929,155559.0
2022-01-28 12:00:00,194.61,195.02,194.16,194.37,98305.0,184.5929,184.9818,184.166,184.3652,98305.0
2022-01-28 12:30:00,194.39,194.7,193.83,194.25,96636.0,184.3842,184.6782,183.853,184.2514,96636.0
2022-01-28 13:00:00,194.27,195.03,194.18,194.32,63183.0,184.2704,184.9913,184.185,184.3178,63183.0
2022-01-28 13:30:00,194.4,195.39,194.4,195.04,66638.0,184.3937,185.3327,184.3937,185.0007,66638.0
2022-01-28 14:00:00,194.88,195.23,193.35,193.43,61183.0,184.849,185.181,183.3977,183.4736,61183.0
2022-01-28 14:30:00,193.31,195.4,193.23,195.34,50019.0,183.3598,185.3422,183.2839,185.2853,50019.0
2022-01-28 15:00:00,195.4,195.49,194.95,195.16,87495.0,185.3422,185.4276,184.9154,185.1146,87495.0
2022-01-28 15:30:00,195.18,196.91,194.68,196.89,349884.0,185.1335,186.7745,184.6593,186.7555,349884.0
2022-01-31 09:30:00,194.99,195.47,192.95,194.03,87565.0,184.9533,185.4086,183.0183,184.0427,87565.0
2022-01-31 10:00:00,194.05,196.38,194.05,196.03,83419.0,184.0617,186.2718,184.0617,185.9398,83419.0
2022-01-31 10:30:00,195.89,196.27,195.22,196.0,72646.0,185.807,186.1674,185.1715,185.9113,72646.0
2022-01-31 11:00:00,196.0,196.04,195.02,195.03,44559.0,185.9113,185.9493,184.9818,184.9913,44559.0
2022-01-31 11:30:00,195.06,195.69,194.63,195.53,48533.0,185.0197,185.6173,184.6119,185.4655,48533.0
2022-01-31 12:00:00,195.59,195.8,195.22,195.54,46688.0,185.5224,185.7216,185.1715,185.475,46688.0
2022-01-31 12:30:00,195.62,196.35,195.38,196.34,50476.0,185.5509,186.2433,185.3232,186.2338,50476.0
2022-01-31 13:00:00,196.24,196.96,195.81,196.84,45041.0,186.139,186.8219,185.7311,186.7081,45041.0
2022-01-31 13:30:00,196.88,196.92,196.24,196.53,45566.0,186.746,186.784,186.139,186.4141,45566.0
2022-01-31 14:00:00,196.46,196.92,196.39,196.74,36939.0,186.3477,186.784,186.2813,186.6132,36939.0
2022-01-31 14:30:00,196.75,197.07,196.64,196.84,50022.0,186.6227,186.9263,186.5184,186.7081,50022.0
2022-01-31 15:00:00,196.88,197.09,196.01,196.59,100358.0,186.746,186.9452,185.9208,186.471,100358.0
2022-01-31 15:30:00,196.56,197.43,196.36,197.17,207534.0,186.4425,187.2677,186.2528,187.0211,207534.0
2022-02-01 09:30:00,196.39,198.73,195.97,197.54,113613.0,186.2813,188.5008,185.8829,187.3721,113613.0
2022-02-01 10:00:00,197.73,198.26,196.52,197.46,91964.0,187.5523,188.055,186.4046,187.2962,91964.0
2022-02-01 10:30:00,197.44,198.55,197.34,198.53,46325.0,187.2772,188.3301,187.1824,188.3111,46325.0
2022-02-01 11:00:00,198.45,198.85,197.4,197.4,61685.0,188.2352,188.6146,187.2393,187.2393,61685.0
2022-02-01 11:30:00,197.4,198.03,197.06,197.85,56088.0,187.2393,187.8368,186.9168,187.6661,56088.0
2022-02-01 12:00:00,197.83,198.04,197.62,197.9,30631.0,187.6471,187.8463,187.4479,187.7135,30631.0
2022-02-01 12:30:00,197.9,198.54,197.48,198.41,35179.0,187.7135,188.3206,187.3152,188.1973,35179.0
2022-02-01 13:00:00,198.34,198.5,197.99,198.33,47400.0,188.1309,188.2827,187.7989,188.1214,47400.0
2022-02-01 13:30:00,198.31,199.41,198.21,199.34,55202.0,188.1024,189.1458,188.0076,189.0794,55202.0
2022-02-01 14:00:00,199.26,199.39,198.6,199.39,44930.0,189.0035,189.1268,188.3775,189.1268,44930.0
2022-02-01 14:30:00,199.32,199.4,198.92,199.16,52566.0,189.0604,189.1363,188.681,188.9087,52566.0
2022-02-01 15:00:00,199.15,200.03,199.1,199.95,123236.0,188.8992,189.7339,188.8518,189.658,123236.0
2022-02-01 15:30:00,199.98,200.57,199.7,200.14,307824.0,189.6865,190.2461,189.4209,189.8382,307824.0
2022-02-02 09:30:00,205.0,207.93,202.34,204.57,373964.0,194.4481,197.2273,191.925,194.0402,373964.0
2022-02-02 10:00:00,204.52,205.58,203.4,204.78,324437.0,193.9928,194.9982,192.9304,194.2394,324437.0
2022-02-02 10:30:00,204.76,207.06,204.56,206.33,171419.0,194.2204,196.402,194.0307,195.7096,171419.0
2022-02-02 11:00:00,206.34,207.91,205.15,207.58,89064.0,195.7191,197.2083,194.5904,196.8953,89064.0
2022-02-02 11:30:00,207.28,208.53,207.19,207.25,234323.0,196.6107,197.7964,196.5254,196.5823,234323.0
2022-02-02 12:00:00,207.13,207.65,206.67,206.86,119739.0,196.4684,196.9617,196.0321,196.2123,119739.0
2022-02-02 12:30:00,206.96,207.08,205.63,205.86,82755.0,196.3072,196.421,195.0457,195.2638,82755.0
2022-02-02 13:00:00,205.96,206.42,205.36,205.58,82028.0,195.3587,195.795,194.7895,194.9982,82028.0
2022-02-02 13:30:00,205.58,206.3,205.42,206.09,70717.0,194.9982,195.6812,194.8465,195.482,70717.0
2022-02-02 14:00:00,206.09,206.39,205.75,206.02,138370.0,195.482,195.7665,195.1595,195.4156,138370.0
2022-02-02 14:30:00,206.09,207.1,205.97,206.33,201676.0,195.482,196.44,195.3681,195.7096,201676.0
2022-02-02 15:00:00,206.37,207.28,206.19,206.97,195202.0,195.7476,196.6107,195.5768,196.3167,195202.0
2022-02-02 15:30:00,206.97,208.01,206.88,207.44,468884.0,196.3167,197.3031,196.2313,196.7625,468884.0
2022-02-03 09:30:00,206.59,207.51,204.98,206.28,168194.0,195.9562,196.8289,194.4291,195.6622,168194.0
2022-02-03 10:00:00,206.31,207.58,206.16,207.34,102720.0,195.6906,196.8953,195.5484,196.6676,102720.0
2022-02-03 10:30:00,207.23,208.15,207.1,207.63,67291.0,196.5633,197.4359,196.44,196.9427,67291.0
2022-02-03 11:00:00,207.68,208.02,206.81,207.62,82909.0,196.9901,197.3126,196.1649,196.9332,82909.0
2022-02-03 11:30:00,207.68,208.05,207.35,207.48,115549.0,196.9901,197.3411,196.6771,196.8004,115549.0
2022-02-03 12:00:00,207.54,208.0,207.5,207.98,67929.0,196.8573,197.2937,196.8194,197.2747,67929.0
2022-02-03 12:30:00,207.98,208.05,207.35,208.03,81828.0,197.2747,197.3411,196.6771,197.3221,81828.0
2022-02-03 13:00:00,207.97,208.0,207.11,207.4,46073.0,197.2652,197.2937,196.4495,196.7245,46073.0
2022-02-03 13:30:00,207.43,208.4,207.34,208.06,75743.0,196.753,197.6731,196.6676,197.3506,75743.0
2022-02-03 14:00:00,208.11,208.33,207.35,207.79,81502.0,197.398,197.6067,196.6771,197.0945,81502.0
2022-02-03 14:30:00,207.78,207.86,207.12,207.51,67664.0,197.085,197.1609,196.459,196.8289,67664.0
2022-02-03 15:00:00,207.47,208.05,207.08,207.87,85299.0,196.7909,197.3411,196.421,197.1704,85299.0
2022-02-03 15:30:00,207.84,207.87,206.85,207.4,240090.0,197.1419,197.1704,196.2029,196.7245,240090.0
2022-02-04 09:30:00,206.77,209.44,206.77,207.96,84077.0,196.127,198.6595,196.127,197.2557,84077.0
2022-02-04 10:00:00,208.0,208.0,205.7,205.78,79998.0,197.2937,197.2937,195.112,195.1879,79998.0
2022-02-04 10:30:00,205.73,206.18,205.01,205.78,147402.0,195.1405,195.5673,194.4576,195.1879,147402.0
2022-02-04 11:00:00,205.73,207.26,205.48,206.94,90004.0,195.1405,196.5917,194.9034,196.2882,90004.0
2022-02-04 11:30:00,206.91,207.24,206.68,207.01,41387.0,196.2598,196.5728,196.0416,196.3546,41387.0
2022-02-04 12:00:00,207.01,207.22,206.28,207.17,70715.0,196.3546,196.5538,195.6622,196.5064,70715.0
2022-02-04 12:30:00,207.18,207.23,206.33,207.05,35130.0,196.5159,196.5633,195.7096,196.3926,35130.0
2022-02-04 13:00:00,207.08,208.32,207.04,208.03,48002.0,196.421,197.5972,196.3831,197.3221,48002.0
2022-02-04 13:30:00,208.03,208.26,207.47,207.82,53656.0,197.3221,197.5403,196.7909,197.1229,53656.0
2022-02-04 14:00:00,207.76,208.33,207.71,208.21,75813.0,197.066,197.6067,197.0186,197.4929,75813.0
2022-02-04 14:30:00,208.21,208.56,208.05,208.23,105921.0,197.4929,197.8248,197.3411,197.5118,105921.0
2022-02-04 15:00:00,208.18,208.53,207.99,208.49,93521.0,197.4644,197.7964,197.2842,197.7584,93521.0
2022-02-04 15:30:00,208.47,208.83,206.56,206.65,282473.0,197.7395,198.0809,195.9278,196.0131,282473.0
2022-02-07 09:30:00,207.73,208.39,205.78,206.68,71425.0,197.0376,197.6636,195.1879,196.0416,71425.0
2022-02-07 10:00:00,206.84,207.09,205.99,206.51,59204.0,196.1934,196.4305,195.3871,195.8804,59204.0
2022-02-07 10:30:00,206.46,206.93,205.77,206.48,67939.0,195.8329,196.2787,195.1784,195.8519,67939.0
2022-02-07 11:00:00,206.43,206.55,205.77,206.36,55886.0,195.8045,195.9183,195.1784,195.7381,55886.0
2022-02-07 11:30:00,206.29,206.84,205.75,206.84,52361.0,195.6717,196.1934,195.1595,196.1934,52361.0
2022-02-07 12:00:00,206.84,206.84,205.88,205.99,41614.0,196.1934,196.1934,195.2828,195.3871,41614.0
2022-02-07 12:30:00,205.99,206.09,205.21,205.6,58058.0,195.3871,195.482,194.6473,195.0172,58058.0
2022-02-07 13:00:00,205.67,206.18,205.48,205.87,36213.0,195.0836,195.5673,194.9034,195.2733,36213.0
2022-02-07 13:30:00,205.92,206.58,205.89,206.35,41136.0,195.3207,195.9468,195.2923,195.7286,41136.0
2022-02-07 14:00:00,206.33,206.73,206.17,206.49,54337.0,195.7096,196.089,195.5579,195.8614,54337.0
2022-02-07 14:30:00,206.55,206.89,206.33,206.33,55622.0,195.9183,196.2408,195.7096,195.7096,55622.0
2022-02-07 15:00:00,206.33,206.71,206.0,206.09,95935.0,195.7096,196.0701,195.3966,195.482,95935.0
2022-02-07 15:30:00,206.01,206.25,203.99,205.03,413869.0,195.4061,195.6337,193.4901,194.4765,413869.0
2022-02-08 09:30:00,206.21,206.48,204.62,205.66,59676.0,195.5958,195.8519,194.0876,195.0741,59676.0
2022-02-08 10:00:00,205.58,205.99,204.92,205.75,47197.0,194.9982,195.3871,194.3722,195.1595,47197.0
2022-02-08 10:30:00,205.78,206.12,205.45,205.78,43745.0,195.1879,195.5104,194.8749,195.1879,43745.0
2022-02-08 11:00:00,205.84,206.76,205.69,206.55,87921.0,195.2448,196.1175,195.1026,195.9183,87921.0
2022-02-08 11:30:00,206.55,207.51,206.22,207.38,49341.0,195.9183,196.8289,195.6053,196.7056,49341.0
2022-02-08 12:00:00,207.42,207.67,207.04,207.26,44771.0,196.7435,196.9806,196.3831,196.5917,44771.0
2022-02-08 12:30:00,207.39,208.0,207.26,207.93,50593.0,196.7151,197.2937,196.5917,197.2273,50593.0
2022-02-08 13:00:00,207.93,208.29,207.58,207.9,52859.0,197.2273,197.5687,196.8953,197.1988,52859.0
2022-02-08 13:30:00,207.81,208.47,207.81,208.31,47423.0,197.1134,197.7395,197.1134,197.5877,47423.0
2022-02-08 14:00:00,208.29,208.58,207.89,207.93,52163.0,197.5687,197.8438,197.1893,197.2273,52163.0
2022-02-08 14:30:00,207.93,208.25,207.49,207.88,52194.0,197.2273,197.5308,196.8099,197.1798,52194.0
2022-02-08 15:00:00,207.93,208.85,207.74,208.39,81683.0,197.2273,198.0999,197.047,197.6636,81683.0
2022-02-08 15:30:00,208.35,208.74,207.73,208.02,265993.0,197.6256,197.9956,197.0376,197.3126,265993.0
2022-02-09 09:30:00,209.16,209.64,208.23,208.83,65494.0,198.394,198.8492,197.5118,198.0809,65494.0
2022-02-09 10:00:00,208.83,209.9,208.7,209.48,73779.0,198.0809,199.0959,197.9576,198.6975,73779.0
2022-02-09 10:30:00,209.43,210.59,208.88,210.22,76886.0,198.6501,199.7503,198.1284,199.3994,76886.0
2022-02-09 11:00:00,210.19,210.21,209.6,209.73,66875.0,199.3709,199.3899,198.8113,198.9346,66875.0
2022-02-09 11:30:00,209.76,210.09,209.34,209.53,37601.0,198.9631,199.2761,198.5647,198.7449,37601.0
2022-02-09 12:00:00,209.48,209.58,209.12,209.28,95886.0,198.6975,198.7923,198.356,198.5078,95886.0
2022-02-09 12:30:00,209.14,209.31,208.98,209.18,32564.0,198.375,198.5362,198.2232,198.4129,32564.0
2022-02-09 13:00:00,209.11,209.2,208.5,208.73,46764.0,198.3465,198.4319,197.7679,197.9861,46764.0
2022-02-09 13:30:00,208.73,209.31,208.69,209.01,30773.0,197.9861,198.5362,197.9481,198.2517,30773.0
2022-02-09 14:00:00,209.0,209.49,208.9,209.29,35711.0,198.2422,198.707,198.1473,198.5173,35711.0
2022-02-09 14:30:00,209.31,209.33,208.82,209.07,55218.0,198.5362,198.5552,198.0715,198.3086,55218.0
2022-02-09 15:00:00,209.05,209.1,208.76,209.06,60685.0,198.2896,198.337,198.0145,198.2991,60685.0
2022-02-09 15:30:00,209.03,209.47,208.74,209.05,175360.0,198.2706,198.688,197.9956,198.2896,175360.0
2022-02-10 09:30:00,208.03,209.87,207.41,209.33,124640.0,197.3221,199.0674,196.734,198.5552,124640.0
2022-02-10 10:00:00,209.34,210.78,209.34,210.35,64701.0,198.5647,199.9306,198.5647,199.5227,64701.0
2022-02-10 10:30:00,210.31,211.28,210.2,210.71,103051.0,199.4848,200.4048,199.3804,199.8642,103051.0
2022-02-10 11:00:00,210.66,211.55,210.27,211.2,84188.0,199.8167,200.6609,199.4468,200.3289,84188.0
2022-02-10 11:30:00,211.2,211.78,210.48,211.61,94079.0,200.3289,200.8791,199.646,200.7178,94079.0
2022-02-10 12:00:00,211.62,211.62,211.06,211.33,67503.0,200.7273,200.7273,200.1962,200.4523,67503.0
2022-02-10 12:30:00,211.33,211.38,210.11,210.39,69663.0,200.4523,200.4997,199.2951,199.5606,69663.0
2022-02-10 13:00:00,210.42,210.84,209.86,209.96,34336.0,199.5891,199.9875,199.0579,199.1528,34336.0
2022-02-10 13:30:00,209.95,210.12,209.3,209.84,60725.0,199.1433,199.3045,198.5267,199.039,60725.0
2022-02-10 14:00:00,209.91,209.91,208.95,209.37,70223.0,199.1053,199.1053,198.1948,198.5931,70223.0
2022-02-10 14:30:00,209.4,209.52,208.29,208.47,77386.0,198.6216,198.7354,197.5687,197.7395,77386.0
2022-02-10 15:00:00,208.47,209.19,208.22,208.72,81984.0,197.7395,198.4224,197.5023,197.9766,81984.0
2022-02-10 15:30:00,208.69,208.95,207.84,208.62,251300.0,197.9481,198.1948,197.1419,197.8817,251300.0
2022-02-11 09:30:00,207.87,208.5,206.8,207.87,76333.0,197.1704,197.7679,196.1554,197.1704,76333.0
2022-02-11 10:00:00,207.84,208.65,207.63,208.24,81362.0,197.1419,197.9102,196.9427,197.5213,81362.0
2022-02-11 10:30:00,208.19,208.38,207.44,207.96,67804.0,197.4739,197.6541,196.7625,197.2557,67804.0
2022-02-11 11:00:00,207.93,208.68,207.8,208.15,79552.0,197.2273,197.9387,197.104,197.4359,79552.0
2022-02-11 11:30:00,208.17,208.17,206.69,206.91,54964.0,197.4549,197.4549,196.0511,196.2598,54964.0
2022-02-11 12:00:00,206.94,207.2,206.72,207.02,66657.0,196.2882,196.5348,196.0795,196.3641,66657.0
2022-02-11 12:30:00,206.98,207.12,206.75,207.07,83276.0,196.3262,196.459,196.108,196.4115,83276.0
2022-02-11 13:00:00,207.11,207.38,206.31,206.31,46161.0,196.4495,196.7056,195.6906,195.6906,46161.0
2022-02-11 13:30:00,206.18,206.18,203.89,204.61,75794.0,195.5673,195.5673,193.3952,194.0782,75794.0
2022-02-11 14:00:00,204.54,206.34,203.97,205.13,83102.0,194.0118,195.7191,193.4711,194.5714,83102.0
2022-02-11 14:30:00,205.08,206.02,204.28,204.92,87810.0,194.524,195.4156,193.7651,194.3722,87810.0
2022-02-11 15:00:00,205.08,205.72,204.28,205.01,113611.0,194.524,195.131,193.7651,194.4576,113611.0
2022-02-11 15:30:00,204.96,205.24,203.4,203.92,264506.0,194.4101,194.6757,192.9304,193.4237,264506.0
2022-02-14 09:30:00,204.5,205.53,202.45,202.99,114745.0,193.9738,194.9508,192.0293,192.5415,114745.0
2022-02-14 10:00:00,202.88,202.88,200.77,201.38,127575.0,192.4372,192.4372,190.4358,191.0144,127575.0
2022-02-14 10:30:00,201.32,201.63,200.07,200.16,133394.0,190.9575,191.2515,189.7718,189.8572,133394.0
2022-02-14 11:00:00,200.11,200.54,199.54,200.49,89236.0,189.8098,190.2176,189.2691,190.1702,89236.0
2022-02-14 11:30:00,200.45,201.61,200.27,201.57,85307.0,190.1323,191.2326,189.9615,191.1946,85307.0
2022-02-14 12:00:00,201.44,202.12,200.85,201.99,69936.0,191.0713,191.7163,190.5117,191.593,69936.0
2022-02-14 12:30:00,201.89,202.11,201.39,201.98,68153.0,191.4982,191.7068,191.0239,191.5835,68153.0
2022-02-14 13:00:00,202.0,202.55,201.91,202.03,65079.0,191.6025,192.1242,191.5171,191.631,65079.0
2022-02-14 13:30:00,202.01,202.05,200.39,200.47,93921.0,191.612,191.6499,190.0754,190.1513,93921.0
2022-02-14 14:00:00,200.4,201.2,199.98,200.53,79852.0,190.0849,190.8437,189.6865,190.2082,79852.0
2022-02-14 14:30:00,200.42,201.32,200.25,201.13,78547.0,190.1038,190.9575,189.9426,190.7773,78547.0
2022-02-14 15:00:00,201.04,201.74,200.6,201.28,106363.0,190.6919,191.3559,190.2746,190.9196,106363.0
2022-02-14 15:30:00,201.13,202.52,201.11,202.08,341734.0,190.7773,192.0957,190.7583,191.6784,341734.0
2022-02-15 09:30:00,203.84,205.73,203.56,204.04,86409.0,193.3478,195.1405,193.0822,193.5375,86409.0
2022-02-15 10:00:00,203.99,205.95,203.82,205.31,108211.0,193.4901,195.3492,193.3288,194.7421,108211.0
2022-02-15 10:30:00,205.79,206.21,205.62,206.09,54193.0,195.1974,195.5958,195.0362,195.482,54193.0
2022-02-15 11:00:00,206.1,206.53,204.93,205.06,56564.0,195.4915,195.8993,194.3817,194.505,56564.0
2022-02-15 11:30:00,205.03,205.17,204.4,204.92,42438.0,194.4765,194.6093,193.879,194.3722,42438.0
2022-02-15 12:00:00,204.95,204.96,204.3,204.72,46117.0,194.4007,194.4101,193.7841,194.1825,46117.0
2022-02-15 12:30:00,204.71,204.88,204.03,204.36,64862.0,194.173,194.3343,193.528,193.841,64862.0
2022-02-15 13:00:00,204.39,204.54,204.06,204.49,40585.0,193.8695,194.0118,193.5565,193.9643,40585.0
2022-02-15 13:30:00,204.48,204.54,203.66,204.0,59430.0,193.9548,194.0118,193.1771,193.4996,59430.0
2022-02-15 14:00:00,203.93,204.0,202.81,202.88,52078.0,193.4332,193.4996,192.3708,192.4372,52078.0
2022-02-15 14:30:00,202.86,203.17,202.5,202.59,138444.0,192.4182,192.7123,192.0768,192.1621,138444.0
2022-02-15 15:00:00,202.57,203.74,202.56,203.66,91879.0,192.1432,193.2529,192.1337,193.1771,91879.0
2022-02-15 15:30:00,203.65,203.95,203.04,203.54,180485.0,193.1676,193.4521,192.589,193.0632,180485.0
2022-02-16 09:30:00,202.99,205.93,202.39,204.39,52945.0,192.5415,195.3302,191.9724,193.8695,52945.0
2022-02-16 10:00:00,204.24,204.6,203.86,204.59,45774.0,193.7272,194.0687,193.3668,194.0592,45774.0
2022-02-16 10:30:00,204.6,204.87,203.74,203.89,39939.0,194.0687,194.3248,193.2529,193.3952,39939.0
2022-02-16 11:00:00,203.95,204.62,203.47,204.49,64974.0,193.4521,194.0876,192.9968,193.9643,64974.0
2022-02-16 11:30:00,204.4,204.5,203.91,204.13,45094.0,193.879,193.9738,193.4142,193.6229,45094.0
2022-02-16 12:00:00,204.17,204.41,203.76,204.2,25047.0,193.6608,193.8884,193.2719,193.6893,25047.0
2022-02-16 12:30:00,204.13,204.29,203.53,204.22,31314.0,193.6229,193.7746,193.0537,193.7082,31314.0
2022-02-16 13:00:00,204.12,204.21,203.6,203.71,26241.0,193.6134,193.6987,193.1201,193.2245,26241.0
2022-02-16 13:30:00,203.82,204.12,203.47,203.71,38897.0,193.3288,193.6134,192.9968,193.2245,38897.0
2022-02-16 14:00:00,203.83,204.82,203.08,204.82,72563.0,193.3383,194.2773,192.6269,194.2773,72563.0
2022-02-16 14:30:00,204.87,205.09,203.95,204.81,38996.0,194.3248,194.5334,193.4521,194.2679,38996.0
2022-02-16 15:00:00,204.81,205.1,204.61,204.77,48122.0,194.2679,194.5429,194.0782,194.2299,48122.0
2022-02-16 15:30:00,204.64,205.46,204.48,204.95,129754.0,194.1066,194.8844,193.9548,194.4007,129754.0
2022-02-17 09:30:00,203.31,204.25,202.0,202.06,51798.0,192.8451,193.7367,191.6025,191.6594,51798.0
2022-02-17 10:00:00,202.03,202.79,201.64,202.56,60407.0,191.631,192.3518,191.261,192.1337,60407.0
2022-02-17 10:30:00,202.43,203.22,202.36,202.98,26548.0,192.0104,192.7597,191.944,192.5321,26548.0
2022-02-17 11:00:00,202.88,203.64,202.82,203.47,36802.0,192.4372,193.1581,192.3803,192.9968,36802.0
2022-02-17 11:30:00,203.45,204.73,203.31,204.28,62125.0,192.9779,194.192,192.8451,193.7651,62125.0
2022-02-17 12:00:00,204.17,205.34,203.99,204.84,49699.0,193.6608,194.7706,193.4901,194.2963,49699.0
2022-02-17 12:30:00,204.83,204.91,204.4,204.71,48999.0,194.2868,194.3627,193.879,194.173,48999.0
2022-02-17 13:00:00,204.71,205.08,204.58,204.85,51338.0,194.173,194.524,194.0497,194.3058,51338.0
2022-02-17 13:30:00,204.83,204.97,204.33,204.72,51627.0,194.2868,194.4196,193.8126,194.1825,51627.0
2022-02-17 14:00:00,204.73,204.73,203.73,204.13,51354.0,194.192,194.192,193.2434,193.6229,51354.0
2022-02-17 14:30:00,204.12,204.36,203.89,204.11,51572.0,193.6134,193.841,193.3952,193.6039,51572.0
2022-02-17 15:00:00,204.13,204.13,201.07,203.87,77775.0,193.6229,193.6229,190.7204,193.3762,77775.0
2022-02-17 15:30:00,203.82,204.27,203.42,203.54,276975.0,193.3288,193.7557,192.9494,193.0632,276975.0
2022-02-18 09:30:00,202.9,205.08,202.65,204.99,86428.0,192.4562,194.524,192.219,194.4386,86428.0
2022-02-18 10:00:00,204.7,205.45,204.7,205.05,39625.0,194.1635,194.8749,194.1635,194.4955,39625.0
2022-02-18 10:30:00,204.98,205.33,204.46,204.82,56671.0,194.4291,194.7611,193.9359,194.2773,56671.0
2022-02-18 11:00:00,204.74,205.11,203.93,204.8,41406.0,194.2015,194.5524,193.4332,194.2584,41406.0
2022-02-18 11:30:00,204.83,204.93,203.72,203.84,37491.0,194.2868,194.3817,193.234,193.3478,37491.0
2022-02-18 12:00:00,203.88,204.79,203.75,204.56,82034.0,193.3857,194.2489,193.2624,194.0307,82034.0
2022-02-18 12:30:00,204.54,204.69,204.16,204.34,35898.0,194.0118,194.154,193.6513,193.8221,35898.0
2022-02-18 13:00:00,204.4,204.4,203.58,203.64,138521.0,193.879,193.879,193.1012,193.1581,138521.0
2022-02-18 13:30:00,203.67,204.14,203.47,204.02,128046.0,193.1865,193.6323,192.9968,193.5185,128046.0
2022-02-18 14:00:00,204.04,204.86,204.01,204.81,46224.0,193.5375,194.3153,193.509,194.2679,46224.0
2022-02-18 14:30:00,204.82,205.46,204.49,205.46,64925.0,194.2773,194.8844,193.9643,194.8844,64925.0
2022-02-18 15:00:00,205.48,205.56,204.86,204.88,80665.0,194.9034,194.9793,194.3153,194.3343,80665.0
2022-02-18 15:30:00,204.79,205.28,204.1,204.87,221305.0,194.2489,194.7137,193.5944,194.3248,221305.0
2022-02-22 09:30:00,204.5,206.79,203.55,206.21,127054.0,193.9738,196.1459,193.0727,195.5958,127054.0
2022-02-22 10:00:00,206.27,206.4,205.12,206.07,50921.0,195.6527,195.776,194.5619,195.463,50921.0
2022-02-22 10:30:00,206.09,206.2,204.6,204.85,41109.0,195.482,195.5863,194.0687,194.3058,41109.0
2022-02-22 11:00:00,204.9,205.48,204.57,205.1,65816.0,194.3532,194.9034,194.0402,194.5429,65816.0
2022-02-22 11:30:00,205.06,205.69,204.73,205.44,33912.0,194.505,195.1026,194.192,194.8654,33912.0
2022-02-22 12:00:00,205.42,205.61,205.03,205.13,29786.0,194.8465,195.0267,194.4765,194.5714,29786.0
2022-02-22 12:30:00,204.99,205.1,204.61,204.75,46060.0,194.4386,194.5429,194.0782,194.2109,46060.0
2022-02-22 13:00:00,204.84,205.12,204.56,204.86,74905.0,194.2963,194.5619,194.0307,194.3153,74905.0
2022-02-22 13:30:00,204.88,204.88,203.01,203.14,67353.0,194.3343,194.3343,192.5605,192.6838,67353.0
2022-02-22 14:00:00,203.1,203.51,202.1,203.03,56074.0,192.6459,193.0348,191.6973,192.5795,56074.0
2022-02-22 14:30:00,203.16,204.11,202.35,203.68,107332.0,192.7028,193.6039,191.9345,193.196,107332.0
2022-02-22 15:00:00,203.73,204.34,203.48,204.27,185996.0,193.2434,193.8221,193.0063,193.7557,185996.0
2022-02-22 15:30:00,204.19,204.43,202.43,203.09,287351.0,193.6798,193.9074,192.0104,192.6364,287351.0
2022-02-23 09:30:00,204.39,205.27,203.52,204.31,93223.0,193.8695,194.7042,193.0443,193.7936,93223.0
2022-02-23 10:00:00,204.14,204.14,202.7,202.94,42985.0,193.6323,193.6323,192.2665,192.4941,42985.0
2022-02-23 10:30:00,202.81,203.61,202.61,203.16,63127.0,192.3708,193.1296,192.1811,192.7028,63127.0
2022-02-23 11:00:00,203.07,203.26,202.82,203.0,93049.0,192.6174,192.7976,192.3803,192.551,93049.0
2022-02-23 11:30:00,202.99,203.69,202.93,203.15,72456.0,192.5415,193.2055,192.4846,192.6933,72456.0
2022-02-23 12:00:00,203.2,203.88,202.83,203.61,52709.0,192.7407,193.3857,192.3898,193.1296,52709.0
2022-02-23 12:30:00,203.6,203.75,203.26,203.57,43346.0,193.1201,193.2624,192.7976,193.0917,43346.0
2022-02-23 13:00:00,203.55,203.55,202.37,202.68,55162.0,193.0727,193.0727,191.9535,192.2475,55162.0
2022-02-23 13:30:00,202.73,203.41,202.19,202.99,74690.0,192.2949,192.9399,191.7827,192.5415,74690.0
2022-02-23 14:00:00,202.98,203.0,201.81,201.93,58215.0,192.5321,192.551,191.4223,191.5361,58215.0
2022-02-23 14:30:00,201.94,202.18,201.3,202.05,72242.0,191.5456,191.7732,190.9385,191.6499,72242.0
2022-02-23 15:00:00,202.05,202.6,201.71,202.58,108169.0,191.6499,192.1716,191.3274,192.1526,108169.0
2022-02-23 15:30:00,202.51,202.51,201.33,201.36,305384.0,192.0862,192.0862,190.967,190.9954,305384.0
2022-02-24 09:30:00,196.73,196.82,194.1,195.79,132653.0,186.6038,186.6891,184.1091,185.7121,132653.0
2022-02-24 10:00:00,195.91,196.44,195.0,195.5,82095.0,185.826,186.3287,184.9628,185.4371,82095.0
2022-02-24 10:30:00,195.41,195.86,194.96,195.36,62150.0,185.3517,185.7785,184.9249,185.3043,62150.0
2022-02-24 11:00:00,195.19,195.83,194.58,195.25,73860.0,185.143,185.7501,184.5644,185.1999,73860.0
2022-02-24 11:30:00,195.13,196.25,194.75,196.15,74189.0,185.0861,186.1485,184.7257,186.0536,74189.0
2022-02-24 12:00:00,196.12,196.12,194.05,194.4,63385.0,186.0252,186.0252,184.0617,184.3937,63385.0
2022-02-24 12:30:00,194.49,195.21,193.71,194.77,41931.0,184.4791,185.162,183.7392,184.7446,41931.0
2022-02-24 13:00:00,194.65,195.02,194.11,194.11,49876.0,184.6308,184.9818,184.1186,184.1186,49876.0
2022-02-24 13:30:00,194.15,194.94,193.27,194.37,50510.0,184.1566,184.9059,183.3219,184.3652,50510.0
2022-02-24 14:00:00,194.24,195.39,193.92,195.39,41432.0,184.2419,185.3327,183.9384,185.3327,41432.0
2022-02-24 14:30:00,195.37,196.37,195.21,196.36,39833.0,185.3138,186.2623,185.162,186.2528,39833.0
2022-02-24 15:00:00,196.37,198.03,196.21,197.36,163419.0,186.2623,187.8368,186.1105,187.2013,163419.0
2022-02-24 15:30:00,197.35,199.88,197.07,198.97,234845.0,187.1918,189.5916,186.9263,188.7285,234845.0
2022-02-25 09:30:00,200.18,202.91,199.53,201.46,75687.0,189.8762,192.4657,189.2596,191.0903,75687.0
2022-02-25 10:00:00,201.57,202.26,201.07,202.16,84520.0,191.1946,191.8491,190.7204,191.7543,84520.0
2022-02-25 10:30:00,202.0,202.33,201.32,201.98,60079.0,191.6025,191.9155,190.9575,191.5835,60079.0
2022-02-25 11:00:00,202.08,204.07,201.76,203.81,65710.0,191.6784,193.5659,191.3749,193.3193,65710.0
2022-02-25 11:30:00,203.81,205.05,203.49,204.92,33081.0,193.3193,194.4955,193.0158,194.3722,33081.0
2022-02-25 12:00:00,204.95,205.44,204.35,205.4,39758.0,194.4007,194.8654,193.8315,194.8275,39758.0
2022-02-25 12:30:00,205.42,206.09,205.2,205.99,39358.0,194.8465,195.482,194.6378,195.3871,39358.0
2022-02-25 13:00:00,206.05,206.33,205.46,205.86,76323.0,195.444,195.7096,194.8844,195.2638,76323.0
2022-02-25 13:30:00,205.91,207.16,205.58,207.12,75484.0,195.3112,196.4969,194.9982,196.459,75484.0
2022-02-25 14:00:00,207.09,207.49,206.36,207.11,66997.0,196.4305,196.8099,195.7381,196.4495,66997.0
2022-02-25 14:30:00,207.21,207.23,206.03,206.48,75151.0,196.5443,196.5633,195.4251,195.8519,75151.0
2022-02-25 15:00:00,206.47,207.19,206.15,206.88,82208.0,195.8424,196.5254,195.5389,196.2313,82208.0
2022-02-25 15:30:00,206.93,207.17,206.43,207.04,298188.0,196.2787,196.5064,195.8045,196.3831,298188.0
2022-02-28 09:30:00,200.4,203.19,200.15,202.12,139420.0,190.0849,192.7312,189.8477,191.7163,139420.0
2022-02-28 10:00:00,202.03,202.17,201.2,201.39,61644.0,191.631,191.7637,190.8437,191.0239,61644.0
2022-02-28 10:30:00,201.3,202.13,201.07,202.13,66469.0,190.9385,191.7258,190.7204,191.7258,66469.0
2022-02-28 11:00:00,202.14,203.26,201.82,203.0,37473.0,191.7353,192.7976,191.4318,192.551,37473.0
2022-02-28 11:30:00,202.95,203.44,202.35,203.37,34545.0,192.5036,192.9684,191.9345,192.902,34545.0
2022-02-28 12:00:00,203.42,203.53,202.35,202.7,39831.0,192.9494,193.0537,191.9345,192.2665,39831.0
2022-02-28 12:30:00,202.5,202.79,201.73,201.82,43873.0,192.0768,192.3518,191.3464,191.4318,43873.0
2022-02-28 13:00:00,201.88,202.7,201.66,202.09,39806.0,191.4887,192.2665,191.28,191.6879,39806.0
2022-02-28 13:30:00,201.89,202.9,201.73,202.9,46858.0,191.4982,192.4562,191.3464,192.4562,46858.0
2022-02-28 14:00:00,202.83,202.88,201.15,201.54,87073.0,192.3898,192.4372,190.7962,191.1662,87073.0
2022-02-28 14:30:00,201.64,202.17,201.41,201.9,48744.0,191.261,191.7637,191.0429,191.5076,48744.0
2022-02-28 15:00:00,201.84,202.65,201.47,202.04,122336.0,191.4507,192.219,191.0998,191.6404,122336.0
2022-02-28 15:30:00,202.01,203.96,201.35,203.69,454331.0,191.612,193.4616,190.986,193.2055,454331.0
2022-03-01 09:30:00,202.04,203.39,201.38,201.56,148196.0,191.6404,192.9209,191.0144,191.1851,148196.0
2022-03-01 10:00:00,201.67,202.35,200.46,200.83,136270.0,191.2895,191.9345,190.1418,190.4927,136270.0
2022-03-01 10:30:00,200.81,201.15,199.61,200.84,68017.0,190.4737,190.7962,189.3355,190.5022,68017.0
2022-03-01 11:00:00,200.77,201.73,199.93,200.52,48071.0,190.4358,191.3464,189.639,190.1987,48071.0
2022-03-01 11:30:00,200.59,200.59,198.5,199.16,42174.0,190.2651,190.2651,188.2827,188.9087,42174.0
2022-03-01 12:00:00,199.0,199.32,198.5,198.88,44371.0,188.7569,189.0604,188.2827,188.6431,44371.0
2022-03-01 12:30:00,198.86,199.87,198.83,199.71,120375.0,188.6241,189.5821,188.5957,189.4304,120375.0
2022-03-01 13:00:00,199.65,199.8,198.11,198.42,105901.0,189.3735,189.5157,187.9127,188.2068,105901.0
2022-03-01 13:30:00,198.31,198.4,197.57,198.06,49588.0,188.1024,188.1878,187.4005,187.8653,49588.0
2022-03-01 14:00:00,197.99,199.03,197.55,199.03,47017.0,187.7989,188.7854,187.3816,188.7854,47017.0
2022-03-01 14:30:00,199.03,200.1,198.76,199.27,66032.0,188.7854,189.8003,188.5293,189.013,66032.0
2022-03-01 15:00:00,199.22,200.07,199.03,199.77,133939.0,188.9656,189.7718,188.7854,189.4873,133939.0
2022-03-01 15:30:00,199.74,199.84,198.21,199.47,513150.0,189.4588,189.5537,188.0076,189.2027,513150.0
2022-03-02 09:30:00,200.99,202.37,200.73,202.09,125782.0,190.6445,191.9535,190.3979,191.6879,125782.0
2022-03-02 10:00:00,202.14,202.91,201.18,202.54,71265.0,191.7353,192.4657,190.8247,192.1147,71265.0
2022-03-02 10:30:00,202.5,203.59,201.75,203.56,78663.0,192.0768,193.1107,191.3654,193.0822,78663.0
2022-03-02 11:00:00,203.56,204.19,203.21,203.94,71800.0,193.0822,193.6798,192.7502,193.4426,71800.0
2022-03-02 11:30:00,203.94,204.55,203.46,204.55,86797.0,193.4426,194.0212,192.9873,194.0212,86797.0
2022-03-02 12:00:00,204.54,205.24,203.9,205.24,93942.0,194.0118,194.6757,193.4047,194.6757,93942.0
2022-03-02 12:30:00,205.18,205.55,204.84,205.54,52885.0,194.6188,194.9698,194.2963,194.9603,52885.0
2022-03-02 13:00:00,205.57,205.66,204.7,204.9,69063.0,194.9887,195.0741,194.1635,194.3532,69063.0
2022-03-02 13:30:00,205.02,205.5,204.85,205.33,54624.0,194.467,194.9223,194.3058,194.7611,54624.0
2022-03-02 14:00:00,205.33,205.51,204.8,205.13,38839.0,194.7611,194.9318,194.2584,194.5714,38839.0
2022-03-02 14:30:00,205.13,205.38,204.18,204.25,27335.0,194.5714,194.8085,193.6703,193.7367,27335.0
2022-03-02 15:00:00,204.28,204.74,204.0,204.22,75743.0,193.7651,194.2015,193.4996,193.7082,75743.0
2022-03-02 15:30:00,204.24,204.99,203.85,204.3,166133.0,193.7272,194.4386,193.3573,193.7841,166133.0
2022-03-03 09:30:00,204.52,206.09,204.52,205.0,68552.0,193.9928,195.482,193.9928,194.4481,68552.0
2022-03-03 10:00:00,204.84,205.09,204.23,204.4,48809.0,194.2963,194.5334,193.7177,193.879,48809.0
2022-03-03 10:30:00,204.43,204.54,202.96,203.25,60631.0,193.9074,194.0118,192.5131,192.7882,60631.0
2022-03-03 11:00:00,203.25,203.85,202.64,203.82,53617.0,192.7882,193.3573,192.2096,193.3288,53617.0
2022-03-03 11:30:00,203.78,204.33,203.37,204.17,57205.0,193.2909,193.8126,192.902,193.6608,57205.0
2022-03-03 12:00:00,204.14,204.92,203.92,204.48,54075.0,193.6323,194.3722,193.4237,193.9548,54075.0
2022-03-03 12:30:00,204.55,205.7,204.52,205.26,77205.0,194.0212,195.112,193.9928,194.6947,77205.0
2022-03-03 13:00:00,205.31,206.48,205.14,206.44,65651.0,194.7421,195.8519,194.5809,195.814,65651.0
2022-03-03 13:30:00,206.44,206.44,205.66,206.14,38728.0,195.814,195.814,195.0741,195.5294,38728.0
2022-03-03 14:00:00,206.11,206.89,205.96,206.7,37474.0,195.5009,196.2408,195.3587,196.0606,37474.0
2022-03-03 14:30:00,206.74,206.77,205.5,205.64,27784.0,196.0985,196.127,194.9223,195.0551,27784.0
2022-03-03 15:00:00,205.62,206.28,205.21,206.28,66652.0,195.0362,195.6622,194.6473,195.6622,66652.0
2022-03-03 15:30:00,206.17,206.29,205.44,206.18,181432.0,195.5579,195.6717,194.8654,195.5673,181432.0
2022-03-04 09:30:00,202.03,202.4,200.92,202.28,69382.0,191.631,191.9819,190.5781,191.8681,69382.0
2022-03-04 10:00:00,202.31,202.81,201.03,202.11,52719.0,191.8965,192.3708,190.6824,191.7068,52719.0
2022-03-04 10:30:00,202.0,203.22,201.68,203.15,116293.0,191.6025,192.7597,191.299,192.6933,116293.0
2022-03-04 11:00:00,203.06,204.04,203.04,203.7,42448.0,192.6079,193.5375,192.589,193.215,42448.0
2022-03-04 11:30:00,203.55,203.91,202.74,202.91,57856.0,193.0727,193.4142,192.3044,192.4657,57856.0
2022-03-04 12:00:00,203.0,204.11,202.71,204.11,61445.0,192.551,193.6039,192.276,193.6039,61445.0
2022-03-04 12:30:00,203.94,205.67,203.84,205.53,47499.0,193.4426,195.0836,193.3478,194.9508,47499.0
2022-03-04 13:00:00,205.62,206.24,205.23,205.48,56944.0,195.0362,195.6243,194.6662,194.9034,56944.0
2022-03-04 13:30:00,205.52,205.52,204.28,204.45,55037.0,194.9413,194.9413,193.7651,193.9264,55037.0
2022-03-04 14:00:00,204.48,205.22,204.02,204.7,59187.0,193.9548,194.6568,193.5185,194.1635,59187.0
2022-03-04 14:30:00,204.59,204.86,203.42,203.49,45500.0,194.0592,194.3153,192.9494,193.0158,45500.0
2022-03-04 15:00:00,203.53,204.04,203.25,203.78,87254.0,193.0537,193.5375,192.7882,193.2909,87254.0
2022-03-04 15:30:00,203.81,205.64,203.57,205.44,176501.0,193.3193,195.0551,193.0917,194.8654,176501.0
2022-03-07 09:30:00,203.09,203.43,200.21,200.69,103537.0,192.6364,192.9589,189.9046,190.3599,103537.0
2022-03-07 10:00:00,200.68,202.59,200.55,202.27,67247.0,190.3504,192.1621,190.2271,191.8586,67247.0
2022-03-07 10:30:00,202.17,203.32,202.11,202.63,74687.0,191.7637,192.8546,191.7068,192.2001,74687.0
2022-03-07 11:00:00,202.53,203.47,202.3,202.93,58816.0,192.1052,192.9968,191.8871,192.4846,58816.0
2022-03-07 11:30:00,202.84,202.84,201.38,201.61,46145.0,192.3993,192.3993,191.0144,191.2326,46145.0
2022-03-07 12:00:00,201.59,201.59,200.36,200.75,42419.0,191.2136,191.2136,190.0469,190.4168,42419.0
2022-03-07 12:30:00,200.71,201.24,200.28,200.65,55194.0,190.3789,190.8816,189.971,190.322,55194.0
2022-03-07 13:00:00,200.58,200.99,199.42,200.04,69233.0,190.2556,190.6445,189.1553,189.7434,69233.0
2022-03-07 13:30:00,200.06,201.0,200.06,200.51,44086.0,189.7624,190.654,189.7624,190.1892,44086.0
2022-03-07 14:00:00,200.47,200.97,200.0,200.17,45709.0,190.1513,190.6255,189.7054,189.8667,45709.0
2022-03-07 14:30:00,200.2,200.51,199.8,200.02,49705.0,189.8951,190.1892,189.5157,189.7244,49705.0
2022-03-07 15:00:00,199.99,200.06,199.24,199.87,59904.0,189.696,189.7624,188.9846,189.5821,59904.0
2022-03-07 15:30:00,199.81,199.87,198.78,198.78,237180.0,189.5252,189.5821,188.5482,188.5482,237180.0
2022-03-08 09:30:00,200.19,201.6,199.51,201.04,64180.0,189.8857,191.2231,189.2407,190.6919,64180.0
2022-03-08 10:00:00,200.93,200.98,199.07,199.07,43102.0,190.5876,190.635,188.8233,188.8233,43102.0
2022-03-08 10:30:00,199.13,199.54,197.93,198.42,78977.0,188.8802,189.2691,187.742,188.2068,78977.0
2022-03-08 11:00:00,198.43,198.43,196.72,196.78,55767.0,188.2163,188.2163,186.5943,186.6512,55767.0
2022-03-08 11:30:00,196.74,198.32,196.2,198.11,71263.0,186.6132,188.1119,186.101,187.9127,71263.0
2022-03-08 12:00:00,198.53,202.23,198.13,202.2,60103.0,188.3111,191.8207,187.9317,191.7922,60103.0
2022-03-08 12:30:00,202.01,202.32,201.35,202.14,85826.0,191.612,191.906,190.986,191.7353,85826.0
2022-03-08 13:00:00,202.27,203.51,202.1,202.2,37609.0,191.8586,193.0348,191.6973,191.7922,37609.0
2022-03-08 13:30:00,201.93,201.93,199.6,199.75,30160.0,191.5361,191.5361,189.326,189.4683,30160.0
2022-03-08 14:00:00,199.74,199.9,198.58,199.61,48527.0,189.4588,189.6106,188.3585,189.3355,48527.0
2022-03-08 14:30:00,199.55,201.02,199.21,200.48,56608.0,189.2786,190.6729,188.9561,190.1607,56608.0
2022-03-08 15:00:00,200.52,201.19,199.37,199.48,38677.0,190.1987,190.8342,189.1079,189.2122,38677.0
2022-03-08 15:30:00,199.39,199.49,197.24,197.7,266812.0,189.1268,189.2217,187.0875,187.5238,266812.0
2022-03-09 09:30:00,202.81,205.27,202.52,202.54,80705.0,192.3708,194.7042,192.0957,192.1147,80705.0
2022-03-09 10:00:00,202.64,203.96,202.44,203.44,66078.0,192.2096,193.4616,192.0198,192.9684,66078.0
2022-03-09 10:30:00,203.26,203.63,202.75,203.42,34259.0,192.7976,193.1486,192.3139,192.9494,34259.0
2022-03-09 11:00:00,203.46,203.51,202.59,202.97,46136.0,192.9873,193.0348,192.1621,192.5226,46136.0
2022-03-09 11:30:00,203.14,204.37,203.07,204.36,49014.0,192.6838,193.8505,192.6174,193.841,49014.0
2022-03-09 12:00:00,204.33,205.17,204.09,204.93,35619.0,193.8126,194.6093,193.5849,194.3817,35619.0
2022-03-09 12:30:00,205.0,205.47,204.76,205.26,33716.0,194.4481,194.8939,194.2204,194.6947,33716.0
2022-03-09 13:00:00,205.13,205.13,204.41,204.85,23953.0,194.5714,194.5714,193.8884,194.3058,23953.0
2022-03-09 13:30:00,204.88,204.88,203.78,203.9,51444.0,194.3343,194.3343,193.2909,193.4047,51444.0
2022-03-09 14:00:00,203.85,204.55,203.56,204.42,36744.0,193.3573,194.0212,193.0822,193.8979,36744.0
2022-03-09 14:30:00,204.42,204.84,204.16,204.25,32877.0,193.8979,194.2963,193.6513,193.7367,32877.0
2022-03-09 15:00:00,204.33,205.06,204.24,204.74,38345.0,193.8126,194.505,193.7272,194.2015,38345.0
2022-03-09 15:30:00,204.77,205.13,203.49,203.96,135816.0,194.2299,194.5714,193.0158,193.4616,135816.0
2022-03-10 09:30:00,201.54,203.89,201.54,203.26,84525.0,191.1662,193.3952,191.1662,192.7976,84525.0
2022-03-10 10:00:00,203.43,203.78,202.71,202.71,48753.0,192.9589,193.2909,192.276,192.276,48753.0
2022-03-10 10:30:00,202.86,202.86,201.67,201.88,43182.0,192.4182,192.4182,191.2895,191.4887,43182.0
2022-03-10 11:00:00,201.8,202.48,201.0,201.35,26761.0,191.4128,192.0578,190.654,190.986,26761.0
2022-03-10 11:30:00,201.54,201.54,200.63,201.33,24856.0,191.1662,191.1662,190.303,190.967,24856.0
2022-03-10 12:00:00,201.55,202.25,201.37,202.2,21318.0,191.1757,191.8396,191.0049,191.7922,21318.0
2022-03-10 12:30:00,202.17,202.17,201.58,201.91,26230.0,191.7637,191.7637,191.2041,191.5171,26230.0
2022-03-10 13:00:00,201.89,202.07,201.28,201.52,47879.0,191.4982,191.6689,190.9196,191.1472,47879.0
2022-03-10 13:30:00,201.53,201.79,201.13,201.49,27657.0,191.1567,191.4033,190.7773,191.1187,27657.0
2022-03-10 14:00:00,201.55,201.95,201.32,201.66,63453.0,191.1757,191.5551,190.9575,191.28,63453.0
2022-03-10 14:30:00,201.65,201.79,201.18,201.41,49904.0,191.2705,191.4033,190.8247,191.0429,49904.0
2022-03-10 15:00:00,201.41,201.45,200.88,201.28,67973.0,191.0429,191.0808,190.5401,190.9196,67973.0
2022-03-10 15:30:00,201.3,202.02,201.11,201.42,315611.0,190.9385,191.6215,190.7583,191.0524,315611.0
2022-03-11 09:30:00,202.19,204.88,202.19,204.35,72126.0,191.7827,194.3343,191.7827,193.8315,72126.0
2022-03-11 10:00:00,204.39,204.39,202.07,202.4,52627.0,193.8695,193.8695,191.6689,191.9819,52627.0
2022-03-11 10:30:00,202.45,203.01,201.73,202.97,47158.0,192.0293,192.5605,191.3464,192.5226,47158.0
2022-03-11 11:00:00,202.99,203.72,202.59,203.28,37263.0,192.5415,193.234,192.1621,192.8166,37263.0
2022-03-11 11:30:00,203.2,203.7,202.4,203.33,50892.0,192.7407,193.215,191.9819,192.864,50892.0
2022-03-11 12:00:00,203.35,203.6,202.9,203.24,24357.0,192.883,193.1201,192.4562,192.7787,24357.0
2022-03-11 12:30:00,203.2,203.43,202.9,202.94,26806.0,192.7407,192.9589,192.4562,192.4941,26806.0
2022-03-11 13:00:00,202.9,203.12,202.5,203.01,21053.0,192.4562,192.6648,192.0768,192.5605,21053.0
2022-03-11 13:30:00,203.0,203.12,202.64,202.7,27726.0,192.551,192.6648,192.2096,192.2665,27726.0
2022-03-11 14:00:00,202.51,203.15,202.2,203.01,21385.0,192.0862,192.6933,191.7922,192.5605,21385.0
2022-03-11 14:30:00,203.0,203.16,202.02,202.53,19469.0,192.551,192.7028,191.6215,192.1052,19469.0
2022-03-11 15:00:00,202.37,202.88,202.1,202.63,29375.0,191.9535,192.4372,191.6973,192.2001,29375.0
2022-03-11 15:30:00,202.53,202.68,201.74,201.91,150860.0,192.1052,192.2475,191.3559,191.5171,150860.0
2022-03-14 09:30:00,205.0,206.0,203.41,205.03,39568.0,194.4481,195.3966,192.9399,194.4765,39568.0
2022-03-14 10:00:00,204.96,205.73,204.41,205.24,23100.0,194.4101,195.1405,193.8884,194.6757,23100.0
2022-03-14 10:30:00,205.22,207.67,205.18,207.67,45589.0,194.6568,196.9806,194.6188,196.9806,45589.0
2022-03-14 11:00:00,207.6,207.71,206.89,207.14,42872.0,196.9142,197.0186,196.2408,196.4779,42872.0
2022-03-14 11:30:00,207.11,207.39,205.71,205.81,32093.0,196.4495,196.7151,195.1215,195.2164,32093.0
2022-03-14 12:00:00,205.75,206.07,205.17,206.07,26799.0,195.1595,195.463,194.6093,195.463,26799.0
2022-03-14 12:30:00,206.06,206.19,205.06,205.27,24882.0,195.4535,195.5768,194.505,194.7042,24882.0
2022-03-14 13:00:00,205.29,205.37,204.69,205.18,41183.0,194.7232,194.799,194.154,194.6188,41183.0
2022-03-14 13:30:00,205.23,205.23,204.19,204.43,27389.0,194.6662,194.6662,193.6798,193.9074,27389.0
2022-03-14 14:00:00,204.39,204.46,204.03,204.18,22584.0,193.8695,193.9359,193.528,193.6703,22584.0
2022-03-14 14:30:00,204.2,204.5,204.02,204.32,50527.0,193.6893,193.9738,193.5185,193.8031,50527.0
2022-03-14 15:00:00,204.28,205.17,204.14,205.02,37284.0,193.7651,194.6093,193.6323,194.467,37284.0
2022-03-14 15:30:00,204.99,205.33,204.7,204.95,125513.0,194.4386,194.7611,194.1635,194.4007,125513.0
2022-03-15 09:30:00,207.52,207.9,205.53,205.88,87219.0,196.8384,197.1988,194.9508,195.2828,87219.0
2022-03-15 10:00:00,205.81,206.18,204.82,205.95,50890.0,195.2164,195.5673,194.2773,195.3492,50890.0
2022-03-15 10:30:00,206.16,206.54,205.52,205.68,36229.0,195.5484,195.9088,194.9413,195.0931,36229.0
2022-03-15 11:00:00,205.69,206.21,205.6,206.2,30024.0,195.1026,195.5958,195.0172,195.5863,30024.0
2022-03-15 11:30:00,206.25,206.99,205.77,206.39,65678.0,195.6337,196.3356,195.1784,195.7665,65678.0
2022-03-15 12:00:00,206.34,207.68,205.95,207.6,104370.0,195.7191,196.9901,195.3492,196.9142,104370.0
2022-03-15 12:30:00,207.57,208.07,207.11,207.51,42901.0,196.8858,197.3601,196.4495,196.8289,42901.0
2022-03-15 13:00:00,207.52,207.8,206.76,206.76,48140.0,196.8384,197.104,196.1175,196.1175,48140.0
2022-03-15 13:30:00,206.76,207.22,206.59,206.79,43848.0,196.1175,196.5538,195.9562,196.1459,43848.0
2022-03-15 14:00:00,206.75,207.17,206.5,207.07,93647.0,196.108,196.5064,195.8709,196.4115,93647.0
2022-03-15 14:30:00,207.06,208.79,206.77,208.67,117678.0,196.402,198.043,196.127,197.9292,117678.0
2022-03-15 15:00:00,208.67,209.19,208.03,208.31,329096.0,197.9292,198.4224,197.3221,197.5877,329096.0
2022-03-15 15:30:00,208.31,208.4,207.01,207.61,393503.0,197.5877,197.6731,196.3546,196.9237,393503.0
2022-03-16 09:30:00,208.63,210.95,208.63,210.45,99204.0,197.8912,200.0918,197.8912,199.6176,99204.0
2022-03-16 10:00:00,210.45,211.08,209.22,210.0,82215.0,199.6176,200.2151,198.4509,199.1907,82215.0
2022-03-16 10:30:00,210.09,210.27,208.59,209.5,50205.0,199.2761,199.4468,197.8533,198.7165,50205.0
2022-03-16 11:00:00,209.52,209.61,208.43,208.8,36038.0,198.7354,198.8208,197.7015,198.0525,36038.0
2022-03-16 11:30:00,208.87,209.82,208.81,209.81,48704.0,198.1189,199.02,198.062,199.0105,48704.0
2022-03-16 12:00:00,209.74,210.31,209.65,210.21,20939.0,198.9441,199.4848,198.8587,199.3899,20939.0
2022-03-16 12:30:00,210.21,210.65,209.81,210.32,38674.0,199.3899,199.8073,199.0105,199.4942,38674.0
2022-03-16 13:00:00,210.32,210.32,209.36,209.55,34262.0,199.4942,199.4942,198.5837,198.7639,34262.0
2022-03-16 13:30:00,209.65,209.79,208.75,208.75,40213.0,198.8587,198.9915,198.0051,198.0051,40213.0
2022-03-16 14:00:00,208.72,209.28,207.69,208.18,51474.0,197.9766,198.5078,196.9996,197.4644,51474.0
2022-03-16 14:30:00,208.01,209.06,207.19,208.18,55300.0,197.3031,198.2991,196.5254,197.4644,55300.0
2022-03-16 15:00:00,208.35,209.67,208.0,209.6,51021.0,197.6256,198.8777,197.2937,198.8113,51021.0
2022-03-16 15:30:00,209.56,211.17,209.07,211.17,208604.0,198.7734,200.3005,198.3086,200.3005,208604.0
2022-03-17 09:30:00,209.03,210.42,208.87,209.65,63140.0,199.022,200.3455,198.8697,199.6123,63140.0
2022-03-17 10:00:00,209.71,210.2,209.12,209.2,26522.0,199.6695,200.136,199.1077,199.1839,26522.0
2022-03-17 10:30:00,209.2,209.51,208.3,209.11,54913.0,199.1839,199.479,198.327,199.0982,54913.0
2022-03-17 11:00:00,209.13,209.51,208.76,208.92,39801.0,199.1172,199.479,198.765,198.9173,39801.0
2022-03-17 11:30:00,208.84,209.75,208.83,209.57,28524.0,198.8411,199.7076,198.8316,199.5362,28524.0
2022-03-17 12:00:00,209.49,210.59,209.45,210.53,27555.0,199.46,200.5073,199.4219,200.4502,27555.0
2022-03-17 12:30:00,210.57,210.75,210.26,210.56,20029.0,200.4883,200.6597,200.1931,200.4788,20029.0
2022-03-17 13:00:00,210.54,210.58,209.95,210.09,71975.0,200.4597,200.4978,199.898,200.0313,71975.0
2022-03-17 13:30:00,210.05,210.43,209.96,210.28,82525.0,199.9932,200.355,199.9075,200.2122,82525.0
2022-03-17 14:00:00,210.29,210.46,209.94,210.04,41826.0,200.2217,200.3836,199.8885,199.9837,41826.0
2022-03-17 14:30:00,210.06,210.78,210.01,210.61,45568.0,200.0027,200.6882,199.9551,200.5264,45568.0
2022-03-17 15:00:00,210.58,210.76,210.27,210.62,66660.0,200.4978,200.6692,200.2027,200.5359,66660.0
2022-03-17 15:30:00,210.67,211.1,210.17,211.07,200689.0,200.5835,200.9929,200.1074,200.9644,200689.0
2022-03-18 09:30:00,211.26,211.86,208.17,208.65,397525.0,201.1453,201.7165,198.2032,198.6602,397525.0
2022-03-18 10:00:00,208.63,209.59,208.62,209.56,28631.0,198.6412,199.5552,198.6317,199.5266,28631.0
2022-03-18 10:30:00,209.56,210.08,209.25,209.48,58484.0,199.5266,200.0218,199.2315,199.4505,58484.0
2022-03-18 11:00:00,209.56,209.59,208.29,208.42,41635.0,199.5266,199.5552,198.3175,198.4412,41635.0
2022-03-18 11:30:00,208.32,209.06,208.08,208.68,35353.0,198.346,199.0506,198.1175,198.6888,35353.0
2022-03-18 12:00:00,208.67,209.14,208.46,209.09,31523.0,198.6793,199.1268,198.4793,199.0792,31523.0
2022-03-18 12:30:00,209.13,209.82,209.1,209.77,23411.0,199.1172,199.7742,199.0887,199.7266,23411.0
2022-03-18 13:00:00,209.8,210.45,209.76,210.33,29585.0,199.7552,200.374,199.7171,200.2598,29585.0
2022-03-18 13:30:00,210.32,210.47,210.03,210.26,31426.0,200.2503,200.3931,199.9741,200.1931,31426.0
2022-03-18 14:00:00,210.31,210.64,209.93,210.55,27969.0,200.2407,200.5549,199.8789,200.4692,27969.0
2022-03-18 14:30:00,210.54,211.0,210.45,210.84,44778.0,200.4597,200.8977,200.374,200.7454,44778.0
2022-03-18 15:00:00,210.81,212.18,210.7,212.02,65855.0,200.7168,202.0212,200.6121,201.8689,65855.0
2022-03-18 15:30:00,212.01,212.05,211.07,211.51,112870.0,201.8593,201.8974,200.9644,201.3833,112870.0
2022-03-21 09:30:00,212.82,214.21,211.76,212.55,72151.0,202.6306,203.954,201.6213,202.3735,72151.0
2022-03-21 10:00:00,212.42,213.03,212.29,212.96,65519.0,202.2497,202.8305,202.1259,202.7639,65519.0
2022-03-21 10:30:00,212.94,213.09,212.46,212.74,55019.0,202.7448,202.8876,202.2878,202.5544,55019.0
2022-03-21 11:00:00,212.74,212.83,211.76,212.0,42803.0,202.5544,202.6401,201.6213,201.8498,42803.0
2022-03-21 11:30:00,212.08,212.18,211.28,211.59,30268.0,201.926,202.0212,201.1643,201.4595,30268.0
2022-03-21 12:00:00,211.67,212.3,211.5,212.27,33674.0,201.5356,202.1355,201.3738,202.1069,33674.0
2022-03-21 12:30:00,212.19,212.28,211.5,211.84,49456.0,202.0307,202.1164,201.3738,201.6975,49456.0
2022-03-21 13:00:00,211.8,211.98,211.66,211.7,67031.0,201.6594,201.8308,201.5261,201.5642,67031.0
2022-03-21 13:30:00,211.7,212.16,211.7,212.04,64534.0,201.5642,202.0022,201.5642,201.8879,64534.0
2022-03-21 14:00:00,212.05,212.12,211.8,211.87,57412.0,201.8974,201.9641,201.6594,201.726,57412.0
2022-03-21 14:30:00,211.9,212.1,211.74,211.8,53191.0,201.7546,201.945,201.6023,201.6594,53191.0
2022-03-21 15:00:00,211.8,212.66,211.45,212.58,110287.0,201.6594,202.4782,201.3262,202.4021,110287.0
2022-03-21 15:30:00,212.62,213.06,211.98,213.05,161505.0,202.4401,202.8591,201.8308,202.8496,161505.0
2022-03-22 09:30:00,215.0,216.73,214.14,215.97,92087.0,204.7062,206.3534,203.8874,205.6297,92087.0
2022-03-22 10:00:00,215.88,216.01,214.42,214.84,43066.0,205.5441,205.6678,204.154,204.5539,43066.0
2022-03-22 10:30:00,214.88,215.38,214.74,215.35,43589.0,204.5919,205.068,204.4586,205.0394,43589.0
2022-03-22 11:00:00,215.27,216.01,215.07,215.66,30202.0,204.9633,205.6678,204.7728,205.3346,30202.0
2022-03-22 11:30:00,215.77,216.15,215.36,216.01,39667.0,205.4393,205.8011,205.049,205.6678,39667.0
2022-03-22 12:00:00,216.01,216.12,215.25,215.28,28135.0,205.6678,205.7726,204.9442,204.9728,28135.0
2022-03-22 12:30:00,215.14,215.82,214.93,215.82,21244.0,204.8395,205.4869,204.6395,205.4869,21244.0
2022-03-22 13:00:00,215.77,215.96,215.29,215.36,26988.0,205.4393,205.6202,204.9823,205.049,26988.0
2022-03-22 13:30:00,215.41,215.5,214.85,215.05,35899.0,205.0966,205.1823,204.5634,204.7538,35899.0
2022-03-22 14:00:00,215.11,215.12,213.75,213.98,59445.0,204.8109,204.8204,203.516,203.735,59445.0
2022-03-22 14:30:00,213.92,214.11,213.77,213.93,51352.0,203.6779,203.8588,203.5351,203.6874,51352.0
2022-03-22 15:00:00,213.91,214.03,213.46,213.64,52352.0,203.6684,203.7826,203.2399,203.4113,52352.0
2022-03-22 15:30:00,213.61,214.4,213.46,213.64,289060.0,203.3827,204.1349,203.2399,203.4113,289060.0
2022-03-23 09:30:00,213.35,213.7,212.39,212.97,82998.0,203.1352,203.4684,202.2212,202.7734,82998.0
2022-03-23 10:00:00,212.95,213.52,212.71,213.31,62192.0,202.7543,203.2971,202.5258,203.0971,62192.0
2022-03-23 10:30:00,213.34,213.74,212.21,212.3,25455.0,203.1257,203.5065,202.0498,202.1355,25455.0
2022-03-23 11:00:00,212.34,212.55,211.88,212.54,23628.0,202.1735,202.3735,201.7356,202.364,23628.0
2022-03-23 11:30:00,212.54,212.67,211.76,211.95,22309.0,202.364,202.4877,201.6213,201.8022,22309.0
2022-03-23 12:00:00,211.99,212.21,211.36,211.81,39890.0,201.8403,202.0498,201.2405,201.6689,39890.0
2022-03-23 12:30:00,211.79,212.08,211.56,211.87,48450.0,201.6499,201.926,201.4309,201.726,48450.0
2022-03-23 13:00:00,211.97,212.11,211.8,211.88,44271.0,201.8213,201.9546,201.6594,201.7356,44271.0
2022-03-23 13:30:00,211.81,212.0,211.63,211.86,48695.0,201.6689,201.8498,201.4975,201.7165,48695.0
2022-03-23 14:00:00,211.85,212.1,211.69,211.93,75132.0,201.707,201.945,201.5547,201.7832,75132.0
2022-03-23 14:30:00,211.89,212.07,211.73,211.78,44247.0,201.7451,201.9165,201.5928,201.6404,44247.0
2022-03-23 15:00:00,211.74,211.95,211.59,211.76,79862.0,201.6023,201.8022,201.4595,201.6213,79862.0
2022-03-23 15:30:00,211.71,211.82,210.44,210.74,200037.0,201.5737,201.6784,200.3645,200.6502,200037.0
2022-03-24 09:30:00,210.81,212.08,210.05,211.76,51883.0,200.7168,201.926,199.9932,201.6213,51883.0
2022-03-24 10:00:00,211.84,213.01,211.76,212.53,23649.0,201.6975,202.8115,201.6213,202.3545,23649.0
2022-03-24 10:30:00,212.57,212.73,212.02,212.25,27052.0,202.3925,202.5449,201.8689,202.0879,27052.0
2022-03-24 11:00:00,212.3,212.83,212.2,212.4,31917.0,202.1355,202.6401,202.0403,202.2307,31917.0
2022-03-24 11:30:00,212.44,213.05,212.16,212.76,35829.0,202.2688,202.8496,202.0022,202.5734,35829.0
2022-03-24 12:00:00,212.77,213.04,212.12,212.17,21231.0,202.583,202.84,201.9641,202.0117,21231.0
2022-03-24 12:30:00,212.19,212.46,211.99,212.32,26903.0,202.0307,202.2878,201.8403,202.1545,26903.0
2022-03-24 13:00:00,212.37,212.77,212.18,212.72,34180.0,202.2021,202.583,202.0212,202.5354,34180.0
2022-03-24 13:30:00,212.72,212.75,212.11,212.11,19384.0,202.5354,202.5639,201.9546,201.9546,19384.0
2022-03-24 14:00:00,212.19,212.51,212.07,212.17,16104.0,202.0307,202.3354,201.9165,202.0117,16104.0
2022-03-24 14:30:00,212.2,212.33,211.96,212.32,30460.0,202.0403,202.164,201.8117,202.1545,30460.0
2022-03-24 15:00:00,212.27,212.86,212.16,212.81,35950.0,202.1069,202.6687,202.0022,202.621,35950.0
2022-03-24 15:30:00,212.79,213.32,212.48,213.22,137584.0,202.602,203.1066,202.3068,203.0114,137584.0
2022-03-25 09:30:00,213.31,214.64,212.98,214.54,42964.0,203.0971,204.3634,202.7829,204.2682,42964.0
2022-03-25 10:00:00,214.59,215.4,214.33,215.27,16631.0,204.3158,205.087,204.0683,204.9633,16631.0
2022-03-25 10:30:00,215.28,216.15,215.19,215.94,21399.0,204.9728,205.8011,204.8871,205.6012,21399.0
2022-03-25 11:00:00,215.91,215.91,214.31,214.56,30980.0,205.5726,205.5726,204.0492,204.2873,30980.0
2022-03-25 11:30:00,214.59,215.03,214.54,214.7,43596.0,204.3158,204.7348,204.2682,204.4206,43596.0
2022-03-25 12:00:00,214.83,215.43,214.79,215.31,15835.0,204.5443,205.1156,204.5062,205.0013,15835.0
2022-03-25 12:30:00,215.34,215.88,215.23,215.63,39372.0,205.0299,205.5441,204.9252,205.306,39372.0
2022-03-25 13:00:00,215.61,215.93,215.48,215.85,31608.0,205.287,205.5917,205.1632,205.5155,31608.0
2022-03-25 13:30:00,215.85,216.34,215.85,216.14,41369.0,205.5155,205.982,205.5155,205.7916,41369.0
2022-03-25 14:00:00,216.18,216.7,216.17,216.66,39820.0,205.8297,206.3248,205.8202,206.2867,39820.0
2022-03-25 14:30:00,216.7,217.1,216.55,216.89,52665.0,206.3248,206.7056,206.182,206.5057,52665.0
2022-03-25 15:00:00,216.87,216.95,216.29,216.43,79994.0,206.4867,206.5628,205.9344,206.0677,79994.0
2022-03-25 15:30:00,216.38,218.09,216.38,217.93,210506.0,206.0201,207.6482,206.0201,207.4959,210506.0
2022-03-28 09:30:00,217.58,217.8,214.69,216.34,74098.0,207.1627,207.3721,204.411,205.982,74098.0
2022-03-28 10:00:00,216.16,217.03,216.0,216.79,18753.0,205.8107,206.639,205.6583,206.4105,18753.0
2022-03-28 10:30:00,216.88,217.01,216.42,216.57,28447.0,206.4962,206.62,206.0582,206.201,28447.0
2022-03-28 11:00:00,216.62,216.98,216.16,216.57,36005.0,206.2486,206.5914,205.8107,206.201,36005.0
2022-03-28 11:30:00,216.67,216.85,215.94,216.11,34761.0,206.2962,206.4676,205.6012,205.763,34761.0
2022-03-28 12:00:00,216.1,216.21,215.93,216.1,32960.0,205.7535,205.8583,205.5917,205.7535,32960.0
2022-03-28 12:30:00,216.11,216.95,216.09,216.66,22075.0,205.763,206.5628,205.744,206.2867,22075.0
2022-03-28 13:00:00,216.73,217.0,216.32,216.91,25243.0,206.3534,206.6104,205.963,206.5247,25243.0
2022-03-28 13:30:00,216.92,217.05,216.51,216.62,41500.0,206.5343,206.658,206.1439,206.2486,41500.0
2022-03-28 14:00:00,216.59,216.82,216.47,216.53,35276.0,206.2201,206.4391,206.1058,206.1629,35276.0
2022-03-28 14:30:00,216.56,216.76,216.26,216.46,73509.0,206.1915,206.3819,205.9059,206.0963,73509.0
2022-03-28 15:00:00,216.49,216.63,216.13,216.55,52455.0,206.1249,206.2581,205.7821,206.182,52455.0
2022-03-28 15:30:00,216.54,217.21,216.39,217.21,188829.0,206.1725,206.8104,206.0296,206.8104,188829.0
2022-03-29 09:30:00,218.69,218.99,215.47,215.61,71015.0,208.2195,208.5052,205.1537,205.287,71015.0
2022-03-29 10:00:00,215.6,216.34,215.01,216.08,71620.0,205.2775,205.982,204.7157,205.7345,71620.0
2022-03-29 10:30:00,215.9,217.24,215.71,217.1,37756.0,205.5631,206.8389,205.3822,206.7056,37756.0
2022-03-29 11:00:00,217.15,217.57,216.65,216.82,40646.0,206.7533,207.1531,206.2772,206.4391,40646.0
2022-03-29 11:30:00,216.89,217.1,216.42,216.91,16276.0,206.5057,206.7056,206.0582,206.5247,16276.0
2022-03-29 12:00:00,217.01,217.08,215.74,216.01,19812.0,206.62,206.6866,205.4108,205.6678,19812.0
2022-03-29 12:30:00,215.99,216.19,215.55,215.63,21503.0,205.6488,205.8392,205.2299,205.306,21503.0
2022-03-29 13:00:00,215.6,215.93,215.3,215.46,41493.0,205.2775,205.5917,204.9918,205.1442,41493.0
2022-03-29 13:30:00,215.46,215.49,215.01,215.15,33607.0,205.1442,205.1727,204.7157,204.849,33607.0
2022-03-29 14:00:00,215.1,215.23,214.66,214.82,48174.0,204.8014,204.9252,204.3825,204.5348,48174.0
2022-03-29 14:30:00,214.85,215.14,214.36,214.61,90937.0,204.5634,204.8395,204.0968,204.3349,90937.0
2022-03-29 15:00:00,214.59,215.35,214.55,214.85,109216.0,204.3158,205.0394,204.2777,204.5634,109216.0
2022-03-29 15:30:00,214.86,215.87,214.77,215.86,231195.0,204.5729,205.5345,204.4872,205.525,231195.0
2022-03-30 09:30:00,216.42,216.94,215.78,216.37,44053.0,206.0582,206.5533,205.4488,206.0106,44053.0
2022-03-30 10:00:00,216.59,217.21,215.8,216.02,32919.0,206.2201,206.8104,205.4679,205.6774,32919.0
2022-03-30 10:30:00,216.02,217.44,215.88,217.05,45043.0,205.6774,207.0294,205.5441,206.658,45043.0
2022-03-30 11:00:00,217.05,217.17,216.38,216.52,44288.0,206.658,206.7723,206.0201,206.1534,44288.0
2022-03-30 11:30:00,216.5,216.94,216.06,216.18,32120.0,206.1344,206.5533,205.7154,205.8297,32120.0
2022-03-30 12:00:00,216.2,216.25,215.68,215.9,47498.0,205.8487,205.8963,205.3536,205.5631,47498.0
2022-03-30 12:30:00,215.98,216.34,215.92,216.04,18578.0,205.6393,205.982,205.5821,205.6964,18578.0
2022-03-30 13:00:00,216.08,216.09,215.65,215.92,18805.0,205.7345,205.744,205.3251,205.5821,18805.0
2022-03-30 13:30:00,215.88,216.6,215.77,216.27,20762.0,205.5441,206.2296,205.4393,205.9154,20762.0
2022-03-30 14:00:00,216.32,217.2,216.31,217.08,29469.0,205.963,206.8009,205.9535,206.6866,29469.0
2022-03-30 14:30:00,217.09,217.33,216.82,216.82,18065.0,206.6961,206.9246,206.4391,206.4391,18065.0
2022-03-30 15:00:00,216.82,217.17,216.5,216.67,24525.0,206.4391,206.7723,206.1344,206.2962,24525.0
2022-03-30 15:30:00,216.67,217.58,216.49,217.58,82194.0,206.2962,207.1627,206.1249,207.1627,82194.0
2022-03-31 09:30:00,216.75,218.65,216.75,218.23,40422.0,206.3724,208.1814,206.3724,207.7815,40422.0
2022-03-31 10:00:00,217.91,218.19,216.52,217.34,11933.0,207.4769,207.7435,206.1534,206.9342,11933.0
2022-03-31 10:30:00,217.41,217.79,216.96,217.41,13024.0,207.0008,207.3626,206.5724,207.0008,13024.0
2022-03-31 11:00:00,217.39,217.58,216.89,216.9,22501.0,206.9818,207.1627,206.5057,206.5152,22501.0
2022-03-31 11:30:00,216.81,217.41,216.51,217.11,17254.0,206.4295,207.0008,206.1439,206.7152,17254.0
2022-03-31 12:00:00,217.11,217.35,216.74,216.8,15129.0,206.7152,206.9437,206.3629,206.42,15129.0
2022-03-31 12:30:00,216.74,217.4,216.74,217.07,23010.0,206.3629,206.9913,206.3629,206.6771,23010.0
2022-03-31 13:00:00,217.02,217.06,216.44,216.55,18177.0,206.6295,206.6676,206.0772,206.182,18177.0
2022-03-31 13:30:00,216.5,216.68,216.21,216.38,18837.0,206.1344,206.3058,205.8583,206.0201,18837.0
2022-03-31 14:00:00,216.32,216.32,215.64,215.83,33786.0,205.963,205.963,205.3155,205.4965,33786.0
2022-03-31 14:30:00,215.75,215.88,215.25,215.85,29131.0,205.4203,205.5441,204.9442,205.5155,29131.0
2022-03-31 15:00:00,215.87,216.08,215.69,215.75,30884.0,205.5345,205.7345,205.3632,205.4203,30884.0
2022-03-31 15:30:00,215.77,215.83,213.8,213.91,235147.0,205.4393,205.4965,203.5636,203.6684,235147.0
2022-04-01 09:30:00,216.01,216.27,214.45,215.61,74444.0,205.6678,205.9154,204.1825,205.287,74444.0
2022-04-01 10:00:00,215.68,216.83,214.92,214.92,33207.0,205.3536,206.4486,204.63,204.63,33207.0
2022-04-01 10:30:00,214.94,215.77,214.77,215.4,29884.0,204.6491,205.4393,204.4872,205.087,29884.0
2022-04-01 11:00:00,215.39,216.83,215.24,216.62,32783.0,205.0775,206.4486,204.9347,206.2486,32783.0
2022-04-01 11:30:00,216.59,216.79,216.06,216.45,44108.0,206.2201,206.4105,205.7154,206.0868,44108.0
2022-04-01 12:00:00,216.46,216.46,215.49,215.96,28680.0,206.0963,206.0963,205.1727,205.6202,28680.0
2022-04-01 12:30:00,215.9,216.11,215.64,216.03,28967.0,205.5631,205.763,205.3155,205.6869,28967.0
2022-04-01 13:00:00,216.08,216.08,215.05,215.45,24794.0,205.7345,205.7345,204.7538,205.1346,24794.0
2022-04-01 13:30:00,215.47,216.2,215.21,216.09,43364.0,205.1537,205.8487,204.9061,205.744,43364.0
2022-04-01 14:00:00,216.13,216.96,216.08,216.96,46365.0,205.7821,206.5724,205.7345,206.5724,46365.0
2022-04-01 14:30:00,216.99,217.23,216.75,216.79,42133.0,206.6009,206.8294,206.3724,206.4105,42133.0
2022-04-01 15:00:00,216.78,216.99,215.85,216.0,34884.0,206.401,206.6009,205.5155,205.6583,34884.0
2022-04-01 15:30:00,216.0,216.75,215.39,216.56,123526.0,205.6583,206.3724,205.0775,206.1915,123526.0
2022-04-04 09:30:00,215.71,215.84,213.16,214.01,65471.0,205.3822,205.506,202.9543,203.7636,65471.0
2022-04-04 10:00:00,213.98,215.38,213.83,215.2,27935.0,203.735,205.068,203.5922,204.8966,27935.0
2022-04-04 10:30:00,215.12,215.58,213.79,213.87,37715.0,204.8204,205.2584,203.5541,203.6303,37715.0
2022-04-04 11:00:00,213.84,214.06,212.51,212.72,44733.0,203.6017,203.8112,202.3354,202.5354,44733.0
2022-04-04 11:30:00,212.71,212.86,212.04,212.79,57616.0,202.5258,202.6687,201.8879,202.602,57616.0
2022-04-04 12:00:00,212.75,213.14,212.37,212.6,36441.0,202.5639,202.9352,202.2021,202.4211,36441.0
2022-04-04 12:30:00,212.55,213.26,212.55,212.9,39405.0,202.3735,203.0495,202.3735,202.7067,39405.0
2022-04-04 13:00:00,212.88,213.66,212.81,213.64,31210.0,202.6877,203.4303,202.621,203.4113,31210.0
2022-04-04 13:30:00,213.64,213.96,213.32,213.9,57583.0,203.4113,203.716,203.1066,203.6589,57583.0
2022-04-04 14:00:00,213.96,214.43,213.96,214.37,25679.0,203.716,204.1635,203.716,204.1064,25679.0
2022-04-04 14:30:00,214.36,214.52,214.22,214.45,35119.0,204.0968,204.2492,203.9635,204.1825,35119.0
2022-04-04 15:00:00,214.46,214.77,214.29,214.29,40659.0,204.192,204.4872,204.0302,204.0302,40659.0
2022-04-04 15:30:00,214.27,214.28,213.21,213.57,130615.0,204.0111,204.0207,203.0019,203.3447,130615.0
2022-04-05 09:30:00,213.95,216.2,213.95,215.81,74029.0,203.7065,205.8487,203.7065,205.4774,74029.0
2022-04-05 10:00:00,215.9,216.71,215.24,215.46,31958.0,205.5631,206.3343,204.9347,205.1442,31958.0
2022-04-05 10:30:00,215.41,216.84,215.35,216.02,42616.0,205.0966,206.4581,205.0394,205.6774,42616.0
2022-04-05 11:00:00,215.99,216.23,215.59,216.2,29147.0,205.6488,205.8773,205.2679,205.8487,29147.0
2022-04-05 11:30:00,216.27,216.68,215.62,215.62,15059.0,205.9154,206.3058,205.2965,205.2965,15059.0
2022-04-05 12:00:00,215.66,216.06,215.47,215.82,24770.0,205.3346,205.7154,205.1537,205.4869,24770.0
2022-04-05 12:30:00,215.9,216.19,215.76,215.82,16069.0,205.5631,205.8392,205.4298,205.4869,16069.0
2022-04-05 13:00:00,215.78,215.92,215.65,215.69,25018.0,205.4488,205.5821,205.3251,205.3632,25018.0
2022-04-05 13:30:00,215.65,215.77,215.15,215.18,30439.0,205.3251,205.4393,204.849,204.8776,30439.0
2022-04-05 14:00:00,215.14,215.24,214.83,214.91,36882.0,204.8395,204.9347,204.5443,204.6205,36882.0
2022-04-05 14:30:00,214.92,215.09,214.82,214.83,17020.0,204.63,204.7919,204.5348,204.5443,17020.0
2022-04-05 15:00:00,214.82,214.87,214.06,214.15,32427.0,204.5348,204.5824,203.8112,203.8969,32427.0
2022-04-05 15:30:00,214.1,214.12,212.09,212.59,281181.0,203.8493,203.8683,201.9355,202.4116,281181.0
2022-04-06 09:30:00,212.16,213.91,210.91,213.47,48316.0,202.0022,203.6684,200.812,203.2494,48316.0
2022-04-06 10:00:00,213.6,214.2,212.99,214.14,41963.0,203.3732,203.9445,202.7924,203.8874,41963.0
2022-04-06 10:30:00,214.06,214.66,213.64,214.49,39666.0,203.8112,204.3825,203.4113,204.2206,39666.0
2022-04-06 11:00:00,214.5,214.79,214.22,214.67,44993.0,204.2301,204.5062,203.9635,204.392,44993.0
2022-04-06 11:30:00,214.66,214.87,214.07,214.4,42959.0,204.3825,204.5824,203.8207,204.1349,42959.0
2022-04-06 12:00:00,214.45,214.71,214.14,214.41,30817.0,204.1825,204.4301,203.8874,204.1444,30817.0
2022-04-06 12:30:00,214.45,214.59,214.16,214.29,28095.0,204.1825,204.3158,203.9064,204.0302,28095.0
2022-04-06 13:00:00,214.38,214.41,213.58,214.01,21491.0,204.1159,204.1444,203.3542,203.7636,21491.0
2022-04-06 13:30:00,213.87,214.05,213.35,213.36,20758.0,203.6303,203.8017,203.1352,203.1447,20758.0
2022-04-06 14:00:00,213.41,214.0,212.55,212.77,58834.0,203.1923,203.7541,202.3735,202.583,58834.0
2022-04-06 14:30:00,212.71,213.84,212.68,213.59,29481.0,202.5258,203.6017,202.4973,203.3637,29481.0
2022-04-06 15:00:00,213.6,213.75,212.07,212.19,59161.0,203.3732,203.516,201.9165,202.0307,59161.0
2022-04-06 15:30:00,212.21,212.78,211.84,212.45,203346.0,202.0498,202.5925,201.6975,202.2783,203346.0
2022-04-07 09:30:00,213.31,213.32,211.01,211.28,62304.0,203.0971,203.1066,200.9072,201.1643,62304.0
2022-04-07 10:00:00,211.22,211.23,210.0,210.0,38419.0,201.1072,201.1167,199.9456,199.9456,38419.0
2022-04-07 10:30:00,210.19,210.96,209.92,210.29,25803.0,200.1265,200.8596,199.8694,200.2217,25803.0
2022-04-07 11:00:00,210.21,211.37,209.94,210.99,34182.0,200.1455,201.25,199.8885,200.8882,34182.0
2022-04-07 11:30:00,211.28,212.0,210.93,211.63,38188.0,201.1643,201.8498,200.8311,201.4975,38188.0
2022-04-07 12:00:00,211.62,211.66,211.06,211.3,20568.0,201.488,201.5261,200.9548,201.1833,20568.0
2022-04-07 12:30:00,211.26,212.17,211.07,211.26,49506.0,201.1453,202.0117,200.9644,201.1453,49506.0
2022-04-07 13:00:00,211.22,212.39,211.18,212.21,41859.0,201.1072,202.2212,201.0691,202.0498,41859.0
2022-04-07 13:30:00,212.22,212.6,211.88,212.48,18521.0,202.0593,202.4211,201.7356,202.3068,18521.0
2022-04-07 14:00:00,212.36,212.61,212.01,212.17,32862.0,202.1926,202.4306,201.8593,202.0117,32862.0
2022-04-07 14:30:00,212.13,213.24,212.06,213.19,27738.0,201.9736,203.0305,201.907,202.9829,27738.0
2022-04-07 15:00:00,213.11,213.25,212.68,212.86,45936.0,202.9067,203.04,202.4973,202.6687,45936.0
2022-04-07 15:30:00,212.89,213.41,212.26,212.65,152210.0,202.6972,203.1923,202.0974,202.4687,152210.0
2022-04-08 09:30:00,214.17,214.95,213.17,214.29,79663.0,203.9159,204.6586,202.9638,204.0302,79663.0
2022-04-08 10:00:00,214.11,214.87,213.51,213.94,42714.0,203.8588,204.5824,203.2875,203.6969,42714.0
2022-04-08 10:30:00,213.94,215.97,213.92,215.95,47586.0,203.6969,205.6297,203.6779,205.6107,47586.0
2022-04-08 11:00:00,215.91,216.15,215.17,215.83,56052.0,205.5726,205.8011,204.8681,205.4965,56052.0
2022-04-08 11:30:00,215.79,216.5,215.79,215.97,49196.0,205.4584,206.1344,205.4584,205.6297,49196.0
2022-04-08 12:00:00,215.97,216.42,215.83,216.28,72448.0,205.6297,206.0582,205.4965,205.9249,72448.0
2022-04-08 12:30:00,216.29,216.32,215.94,216.28,43532.0,205.9344,205.963,205.6012,205.9249,43532.0
2022-04-08 13:00:00,216.32,216.62,215.99,216.1,36417.0,205.963,206.2486,205.6488,205.7535,36417.0
2022-04-08 13:30:00,216.1,216.23,215.73,216.04,40888.0,205.7535,205.8773,205.4012,205.6964,40888.0
2022-04-08 14:00:00,216.02,216.25,215.59,215.7,32238.0,205.6774,205.8963,205.2679,205.3727,32238.0
2022-04-08 14:30:00,215.66,216.36,215.61,216.35,31164.0,205.3346,206.0011,205.287,205.9916,31164.0
2022-04-08 15:00:00,216.34,216.91,216.29,216.75,54495.0,205.982,206.5247,205.9344,206.3724,54495.0
2022-04-08 15:30:00,216.79,216.83,215.83,216.24,147416.0,206.4105,206.4486,205.4965,205.8868,147416.0
2022-04-11 09:30:00,217.45,218.33,216.7,217.66,76643.0,207.0389,207.8768,206.3248,207.2388,76643.0
2022-04-11 10:00:00,217.4,218.47,216.87,218.13,40908.0,206.9913,208.0101,206.4867,207.6863,40908.0
2022-04-11 10:30:00,218.08,218.28,217.22,217.97,39161.0,207.6387,207.8292,206.8199,207.534,39161.0
2022-04-11 11:00:00,217.84,218.0,217.13,217.62,51561.0,207.4102,207.5626,206.7342,207.2008,51561.0
2022-04-11 11:30:00,217.54,217.66,216.94,217.2,47158.0,207.1246,207.2388,206.5533,206.8009,47158.0
2022-04-11 12:00:00,217.22,217.47,216.99,217.24,28255.0,206.8199,207.0579,206.6009,206.8389,28255.0
2022-04-11 12:30:00,217.3,217.35,216.56,216.72,47583.0,206.8961,206.9437,206.1915,206.3438,47583.0
2022-04-11 13:00:00,216.68,216.81,215.92,216.07,30088.0,206.3058,206.4295,205.5821,205.725,30088.0
2022-04-11 13:30:00,216.1,216.31,215.86,216.18,33535.0,205.7535,205.9535,205.525,205.8297,33535.0
2022-04-11 14:00:00,216.13,216.2,215.41,216.14,30385.0,205.7821,205.8487,205.0966,205.7916,30385.0
2022-04-11 14:30:00,216.09,216.7,215.95,216.53,27299.0,205.744,206.3248,205.6107,206.1629,27299.0
2022-04-11 15:00:00,216.45,216.62,215.8,215.86,37859.0,206.0868,206.2486,205.4679,205.525,37859.0
2022-04-11 15:30:00,215.82,215.92,214.88,215.38,130685.0,205.4869,205.5821,204.5919,205.068,130685.0
2022-04-12 09:30:00,217.41,217.59,215.8,217.11,76767.0,207.0008,207.1722,205.4679,206.7152,76767.0
2022-04-12 10:00:00,216.97,217.49,216.09,216.59,34390.0,206.5819,207.077,205.744,206.2201,34390.0
2022-04-12 10:30:00,216.6,217.39,216.59,216.94,25711.0,206.2296,206.9818,206.2201,206.5533,25711.0
2022-04-12 11:00:00,217.01,217.18,216.49,216.67,41064.0,206.62,206.7818,206.1249,206.2962,41064.0
2022-04-12 11:30:00,216.71,217.04,216.55,216.69,32875.0,206.3343,206.6485,206.182,206.3153,32875.0
2022-04-12 12:00:00,216.68,216.8,215.97,215.97,25790.0,206.3058,206.42,205.6297,205.6297,25790.0
2022-04-12 12:30:00,216.0,216.06,215.47,215.87,13609.0,205.6583,205.7154,205.1537,205.5345,13609.0
2022-04-12 13:00:00,215.88,216.11,215.55,216.0,15841.0,205.5441,205.763,205.2299,205.6583,15841.0
2022-04-12 13:30:00,215.91,215.91,214.76,214.88,18894.0,205.5726,205.5726,204.4777,204.5919,18894.0
2022-04-12 14:00:00,214.87,215.32,214.61,214.83,24405.0,204.5824,205.0109,204.3349,204.5443,24405.0
2022-04-12 14:30:00,214.83,214.86,214.44,214.72,28020.0,204.5443,204.5729,204.173,204.4396,28020.0
2022-04-12 15:00:00,214.74,214.86,213.76,213.96,42868.0,204.4586,204.5729,203.5256,203.716,42868.0
2022-04-12 15:30:00,213.93,214.72,213.76,214.39,105397.0,203.6874,204.4396,203.5256,204.1254,105397.0
2022-04-13 09:30:00,213.99,215.93,213.12,213.19,57605.0,203.7445,205.5917,202.9162,202.9829,57605.0
2022-04-13 10:00:00,213.26,213.56,211.97,211.98,44099.0,203.0495,203.3351,201.8213,201.8308,44099.0
2022-04-13 10:30:00,211.94,212.02,211.03,211.96,28552.0,201.7927,201.8689,200.9263,201.8117,28552.0
2022-04-13 11:00:00,211.95,212.23,211.61,212.23,53522.0,201.8022,202.0688,201.4785,202.0688,53522.0
2022-04-13 11:30:00,212.23,212.66,212.0,212.12,60483.0,202.0688,202.4782,201.8498,201.9641,60483.0
2022-04-13 12:00:00,212.09,213.04,212.09,212.64,84298.0,201.9355,202.84,201.9355,202.4592,84298.0
2022-04-13 12:30:00,212.56,212.66,211.91,212.0,36006.0,202.383,202.4782,201.7641,201.8498,36006.0
2022-04-13 13:00:00,212.04,212.65,212.03,212.38,19136.0,201.8879,202.4687,201.8784,202.2116,19136.0
2022-04-13 13:30:00,212.39,212.53,211.96,212.13,22909.0,202.2212,202.3545,201.8117,201.9736,22909.0
2022-04-13 14:00:00,212.11,212.27,211.96,212.23,31265.0,201.9546,202.1069,201.8117,202.0688,31265.0
2022-04-13 14:30:00,212.25,212.28,211.95,212.09,39578.0,202.0879,202.1164,201.8022,201.9355,39578.0
2022-04-13 15:00:00,212.03,212.64,212.03,212.5,34566.0,201.8784,202.4592,201.8784,202.3259,34566.0
2022-04-13 15:30:00,212.51,213.16,212.4,212.83,160583.0,202.3354,202.9543,202.2307,202.6401,160583.0
2022-04-14 09:30:00,212.44,213.31,211.95,212.53,86378.0,202.2688,203.0971,201.8022,202.3545,86378.0
2022-04-14 10:00:00,212.4,212.94,211.4,211.57,19625.0,202.2307,202.7448,201.2786,201.4404,19625.0
2022-04-14 10:30:00,211.7,212.5,211.7,212.43,44607.0,201.5642,202.3259,201.5642,202.2592,44607.0
2022-04-14 11:00:00,212.25,212.8,212.21,212.37,36626.0,202.0879,202.6115,202.0498,202.2021,36626.0
2022-04-14 11:30:00,212.35,212.52,211.34,211.53,62360.0,202.1831,202.3449,201.2214,201.4023,62360.0
2022-04-14 12:00:00,211.55,211.71,211.05,211.11,40653.0,201.4214,201.5737,200.9453,201.0024,40653.0
2022-04-14 12:30:00,211.08,211.22,210.6,210.81,43177.0,200.9739,201.1072,200.5169,200.7168,43177.0
2022-04-14 13:00:00,210.81,211.02,210.58,211.02,38207.0,200.7168,200.9167,200.4978,200.9167,38207.0
2022-04-14 13:30:00,211.05,211.51,210.72,211.5,40642.0,200.9453,201.3833,200.6311,201.3738,40642.0
2022-04-14 14:00:00,211.48,211.68,211.03,211.29,55459.0,201.3547,201.5451,200.9263,201.1738,55459.0
2022-04-14 14:30:00,211.29,211.41,210.64,210.7,37023.0,201.1738,201.2881,200.5549,200.6121,37023.0
2022-04-14 15:00:00,210.66,211.07,210.33,210.99,48436.0,200.574,200.9644,200.2598,200.8882,48436.0
2022-04-14 15:30:00,210.97,211.14,210.34,210.48,188027.0,200.8691,201.031,200.2693,200.4026,188027.0
2022-04-18 09:30:00,209.59,212.16,209.42,210.69,29645.0,199.5552,202.0022,199.3934,200.6025,29645.0
2022-04-18 10:00:00,210.64,211.15,210.06,210.26,19201.0,200.5549,201.0405,200.0027,200.1931,19201.0
2022-04-18 10:30:00,210.33,211.23,210.33,211.21,32541.0,200.2598,201.1167,200.2598,201.0976,32541.0
2022-04-18 11:00:00,211.2,211.38,210.61,210.91,39641.0,201.0881,201.2595,200.5264,200.812,39641.0
2022-04-18 11:30:00,210.75,211.05,210.72,210.99,12365.0,200.6597,200.9453,200.6311,200.8882,12365.0
2022-04-18 12:00:00,211.0,211.01,210.47,210.89,18108.0,200.8977,200.9072,200.3931,200.793,18108.0
2022-04-18 12:30:00,210.9,211.18,210.78,211.1,27933.0,200.8025,201.0691,200.6882,200.9929,27933.0
2022-04-18 13:00:00,211.11,211.4,210.95,211.34,31502.0,201.0024,201.2786,200.8501,201.2214,31502.0
2022-04-18 13:30:00,211.48,212.03,211.48,211.78,59443.0,201.3547,201.8784,201.3547,201.6404,59443.0
2022-04-18 14:00:00,211.89,212.05,211.59,211.59,22728.0,201.7451,201.8974,201.4595,201.4595,22728.0
2022-04-18 14:30:00,211.64,212.02,211.59,211.9,23499.0,201.5071,201.8689,201.4595,201.7546,23499.0
2022-04-18 15:00:00,211.81,211.94,211.28,211.36,29334.0,201.6689,201.7927,201.1643,201.2405,29334.0
2022-04-18 15:30:00,211.31,211.99,210.98,211.98,144261.0,201.1929,201.8403,200.8787,201.8308,144261.0
2022-04-19 09:30:00,211.07,212.8,209.09,212.33,170481.0,200.9644,202.6115,199.0792,202.164,170481.0
2022-04-19 10:00:00,212.35,212.68,211.13,211.78,26356.0,202.1831,202.4973,201.0215,201.6404,26356.0
2022-04-19 10:30:00,211.72,211.72,210.49,210.62,33990.0,201.5832,201.5832,200.4121,200.5359,33990.0
2022-04-19 11:00:00,210.56,211.39,210.43,211.04,28869.0,200.4788,201.269,200.355,200.9358,28869.0
2022-04-19 11:30:00,210.92,211.14,210.32,210.36,39083.0,200.8215,201.031,200.2503,200.2883,39083.0
2022-04-19 12:00:00,210.35,210.38,209.69,209.87,29010.0,200.2788,200.3074,199.6504,199.8218,29010.0
2022-04-19 12:30:00,209.91,209.91,209.24,209.24,19878.0,199.8599,199.8599,199.222,199.222,19878.0
2022-04-19 13:00:00,209.31,209.64,209.07,209.22,18773.0,199.2886,199.6028,199.0601,199.2029,18773.0
2022-04-19 13:30:00,209.27,210.0,209.25,209.87,14401.0,199.2505,199.9456,199.2315,199.8218,14401.0
2022-04-19 14:00:00,209.81,209.9,209.26,209.67,15325.0,199.7647,199.8504,199.241,199.6314,15325.0
2022-04-19 14:30:00,209.72,209.79,209.53,209.69,27850.0,199.679,199.7456,199.4981,199.6504,27850.0
2022-04-19 15:00:00,209.63,210.33,209.57,210.08,38290.0,199.5933,200.2598,199.5362,200.0218,38290.0
2022-04-19 15:30:00,210.03,210.52,209.67,209.91,165353.0,199.9741,200.4407,199.6314,199.8599,165353.0
2022-04-20 09:30:00,212.15,212.15,209.73,210.69,97481.0,201.9926,201.9926,199.6885,200.6025,97481.0
2022-04-20 10:00:00,210.76,210.95,209.98,210.64,42147.0,200.6692,200.8501,199.9265,200.5549,42147.0
2022-04-20 10:30:00,210.69,211.75,210.56,211.49,29110.0,200.6025,201.6118,200.4788,201.3642,29110.0
2022-04-20 11:00:00,211.4,211.7,210.93,211.68,82391.0,201.2786,201.5642,200.8311,201.5451,82391.0
2022-04-20 11:30:00,211.63,212.14,211.55,212.08,29075.0,201.4975,201.9831,201.4214,201.926,29075.0
2022-04-20 12:00:00,212.07,212.11,211.76,211.92,26902.0,201.9165,201.9546,201.6213,201.7737,26902.0
2022-04-20 12:30:00,211.9,212.29,211.9,212.1,25967.0,201.7546,202.1259,201.7546,201.945,25967.0
2022-04-20 13:00:00,212.12,212.2,211.47,211.52,34840.0,201.9641,202.0403,201.3452,201.3928,34840.0
2022-04-20 13:30:00,211.47,212.27,211.39,212.24,32027.0,201.3452,202.1069,201.269,202.0783,32027.0
2022-04-20 14:00:00,212.23,212.66,212.08,212.38,60763.0,202.0688,202.4782,201.926,202.2116,60763.0
2022-04-20 14:30:00,212.38,212.38,211.36,211.52,36727.0,202.2116,202.2116,201.2405,201.3928,36727.0
2022-04-20 15:00:00,211.54,212.3,211.4,212.16,51546.0,201.4118,202.1355,201.2786,202.0022,51546.0
2022-04-20 15:30:00,212.19,212.64,211.96,212.53,208808.0,202.0307,202.4592,201.8117,202.3545,208808.0
2022-04-21 09:30:00,214.74,216.13,214.43,215.94,93895.0,204.4586,205.7821,204.1635,205.6012,93895.0
2022-04-21 10:00:00,215.63,216.77,215.4,216.43,31785.0,205.306,206.3914,205.087,206.0677,31785.0
2022-04-21 10:30:00,216.36,216.57,215.62,216.19,30927.0,206.0011,206.201,205.2965,205.8392,30927.0
2022-04-21 11:00:00,216.24,216.39,214.97,215.16,20898.0,205.8868,206.0296,204.6776,204.8585,20898.0
2022-04-21 11:30:00,215.21,215.43,214.81,215.05,22548.0,204.9061,205.1156,204.5253,204.7538,22548.0
2022-04-21 12:00:00,215.09,215.13,213.98,213.98,32012.0,204.7919,204.83,203.735,203.735,32012.0
2022-04-21 12:30:00,213.92,214.13,213.5,213.59,19126.0,203.6779,203.8778,203.278,203.3637,19126.0
2022-04-21 13:00:00,213.43,213.59,212.99,213.44,24894.0,203.2114,203.3637,202.7924,203.2209,24894.0
2022-04-21 13:30:00,213.48,214.1,213.47,213.62,16742.0,203.259,203.8493,203.2494,203.3923,16742.0
2022-04-21 14:00:00,213.43,213.61,213.24,213.35,22445.0,203.2114,203.3827,203.0305,203.1352,22445.0
2022-04-21 14:30:00,213.27,213.69,212.15,212.24,25434.0,203.059,203.4589,201.9926,202.0783,25434.0
2022-04-21 15:00:00,212.23,212.25,211.47,212.19,32622.0,202.0688,202.0879,201.3452,202.0307,32622.0
2022-04-21 15:30:00,212.1,212.16,211.26,211.53,140171.0,201.945,202.0022,201.1453,201.4023,140171.0
2022-04-22 09:30:00,210.72,211.95,209.4,209.58,85888.0,200.6311,201.8022,199.3743,199.5457,85888.0
2022-04-22 10:00:00,209.62,210.09,209.14,209.78,37996.0,199.5838,200.0313,199.1268,199.7361,37996.0
2022-04-22 10:30:00,209.8,210.25,208.22,208.32,34974.0,199.7552,200.1836,198.2508,198.346,34974.0
2022-04-22 11:00:00,208.43,209.08,208.26,208.43,127241.0,198.4508,199.0696,198.2889,198.4508,127241.0
2022-04-22 11:30:00,208.48,208.48,207.7,208.06,49761.0,198.4984,198.4984,197.7557,198.0985,49761.0
2022-04-22 12:00:00,208.01,208.68,207.69,208.46,26032.0,198.0509,198.6888,197.7462,198.4793,26032.0
2022-04-22 12:30:00,208.41,209.15,208.33,208.78,52058.0,198.4317,199.1363,198.3555,198.784,52058.0
2022-04-22 13:00:00,208.73,209.01,208.36,208.91,27182.0,198.7364,199.003,198.3841,198.9078,27182.0
2022-04-22 13:30:00,208.82,209.13,208.25,208.3,36347.0,198.8221,199.1172,198.2794,198.327,36347.0
2022-04-22 14:00:00,208.25,208.83,208.08,208.52,30070.0,198.2794,198.8316,198.1175,198.5364,30070.0
2022-04-22 14:30:00,208.5,208.61,207.75,207.94,40868.0,198.5174,198.6221,197.8033,197.9842,40868.0
2022-04-22 15:00:00,207.96,208.3,207.15,207.88,43705.0,198.0033,198.327,197.232,197.9271,43705.0
2022-04-22 15:30:00,207.92,208.45,205.97,206.14,172348.0,197.9652,198.4698,196.1085,196.2704,172348.0
2022-04-25 09:30:00,205.76,205.76,203.18,203.36,91229.0,195.9086,195.9086,193.4521,193.6235,91229.0
2022-04-25 10:00:00,203.4,203.97,202.59,203.56,43002.0,193.6616,194.2043,192.8904,193.8139,43002.0
2022-04-25 10:30:00,203.49,203.71,202.48,202.79,34048.0,193.7473,193.9567,192.7856,193.0808,34048.0
2022-04-25 11:00:00,202.73,203.39,202.34,202.94,23749.0,193.0237,193.6521,192.6523,193.2236,23749.0
2022-04-25 11:30:00,203.0,203.36,202.39,203.08,26860.0,193.2807,193.6235,192.6999,193.3569,26860.0
2022-04-25 12:00:00,203.08,203.91,202.91,203.61,19620.0,193.3569,194.1472,193.195,193.8615,19620.0
2022-04-25 12:30:00,203.56,204.36,203.54,204.05,26885.0,193.8139,194.5756,193.7949,194.2805,26885.0
2022-04-25 13:00:00,204.15,204.95,203.67,204.52,31605.0,194.3757,195.1374,193.9187,194.728,31605.0
2022-04-25 13:30:00,204.54,204.67,204.15,204.44,21417.0,194.747,194.8708,194.3757,194.6518,21417.0
2022-04-25 14:00:00,204.44,205.81,204.12,205.79,31146.0,194.6518,195.9562,194.3471,195.9371,31146.0
2022-04-25 14:30:00,205.84,206.46,205.6,206.08,22944.0,195.9848,196.5751,195.7562,196.2133,22944.0
2022-04-25 15:00:00,206.11,207.28,205.8,207.22,30491.0,196.2418,197.3558,195.9467,197.2987,30491.0
2022-04-25 15:30:00,207.22,207.95,206.98,207.37,124528.0,197.2987,197.9937,197.0702,197.4415,124528.0
2022-04-26 09:30:00,205.75,208.05,204.46,207.91,55475.0,195.8991,198.0889,194.6708,197.9556,55475.0
2022-04-26 10:00:00,207.84,209.09,206.97,207.71,68949.0,197.889,199.0792,197.0607,197.7652,68949.0
2022-04-26 10:30:00,207.72,207.85,206.12,206.98,37130.0,197.7747,197.8985,196.2513,197.0702,37130.0
2022-04-26 11:00:00,207.0,207.78,206.74,207.11,40631.0,197.0892,197.8319,196.8417,197.194,40631.0
2022-04-26 11:30:00,207.1,207.26,206.48,206.52,32892.0,197.1844,197.3368,196.5941,196.6322,32892.0
2022-04-26 12:00:00,206.46,207.31,206.2,206.95,25493.0,196.5751,197.3844,196.3275,197.0416,25493.0
2022-04-26 12:30:00,206.9,207.03,206.19,206.96,29528.0,196.994,197.1178,196.318,197.0511,29528.0
2022-04-26 13:00:00,206.98,207.05,205.65,205.78,27457.0,197.0702,197.1368,195.8039,195.9276,27457.0
2022-04-26 13:30:00,205.8,206.4,205.45,205.66,44218.0,195.9467,196.5179,195.6134,195.8134,44218.0
2022-04-26 14:00:00,205.86,206.71,205.73,206.48,43669.0,196.0038,196.8131,195.88,196.5941,43669.0
2022-04-26 14:30:00,206.45,206.51,205.39,205.87,43790.0,196.5655,196.6227,195.5563,196.0133,43790.0
2022-04-26 15:00:00,205.91,206.17,205.1,205.38,77485.0,196.0514,196.299,195.2802,195.5468,77485.0
2022-04-26 15:30:00,205.38,205.43,204.33,204.42,211072.0,195.5468,195.5944,194.5471,194.6327,211072.0
2022-04-27 09:30:00,209.47,213.77,208.0,213.0,254124.0,199.441,203.5351,198.0413,202.8019,254124.0
2022-04-27 10:00:00,213.17,213.34,210.91,211.53,95368.0,202.9638,203.1257,200.812,201.4023,95368.0
2022-04-27 10:30:00,211.55,213.1,210.86,212.33,139288.0,201.4214,202.8972,200.7644,202.164,139288.0
2022-04-27 11:00:00,212.42,213.62,212.13,212.69,104351.0,202.2497,203.3923,201.9736,202.5068,104351.0
2022-04-27 11:30:00,212.89,212.99,212.02,212.49,50542.0,202.6972,202.7924,201.8689,202.3164,50542.0
2022-04-27 12:00:00,212.37,212.73,211.75,212.22,58218.0,202.2021,202.5449,201.6118,202.0593,58218.0
2022-04-27 12:30:00,212.25,212.48,211.87,212.25,42424.0,202.0879,202.3068,201.726,202.0879,42424.0
2022-04-27 13:00:00,212.23,212.59,211.62,212.51,78680.0,202.0688,202.4116,201.488,202.3354,78680.0
2022-04-27 13:30:00,212.79,212.83,212.04,212.28,43523.0,202.602,202.6401,201.8879,202.1164,43523.0
2022-04-27 14:00:00,212.2,212.67,211.83,212.28,77896.0,202.0403,202.4877,201.688,202.1164,77896.0
2022-04-27 14:30:00,212.28,212.97,211.8,211.98,137602.0,202.1164,202.7734,201.6594,201.8308,137602.0
2022-04-27 15:00:00,211.92,212.0,210.99,211.69,172966.0,201.7737,201.8498,200.8882,201.5547,172966.0
2022-04-27 15:30:00,211.64,211.88,210.37,210.62,455881.0,201.5071,201.7356,200.2979,200.5359,455881.0
2022-04-28 09:30:00,212.48,213.38,210.11,210.48,124316.0,202.3068,203.1638,200.0503,200.4026,124316.0
2022-04-28 10:00:00,210.54,210.58,208.73,209.75,75682.0,200.4597,200.4978,198.7364,199.7076,75682.0
2022-04-28 10:30:00,209.54,210.06,208.7,209.52,98435.0,199.5076,200.0027,198.7078,199.4886,98435.0
2022-04-28 11:00:00,209.5,209.87,208.71,209.15,135008.0,199.4695,199.8218,198.7173,199.1363,135008.0
2022-04-28 11:30:00,209.01,209.75,208.73,209.75,36950.0,199.003,199.7076,198.7364,199.7076,36950.0
2022-04-28 12:00:00,209.68,210.36,209.19,210.35,78616.0,199.6409,200.2883,199.1744,200.2788,78616.0
2022-04-28 12:30:00,210.38,211.17,210.38,210.61,44156.0,200.3074,201.0596,200.3074,200.5264,44156.0
2022-04-28 13:00:00,210.59,211.17,210.12,210.8,55617.0,200.5073,201.0596,200.0598,200.7073,55617.0
2022-04-28 13:30:00,210.8,210.92,210.27,210.4,59924.0,200.7073,200.8215,200.2027,200.3264,59924.0
2022-04-28 14:00:00,210.42,210.63,210.23,210.45,47108.0,200.3455,200.5454,200.1646,200.374,47108.0
2022-04-28 14:30:00,210.49,211.85,210.31,211.62,60751.0,200.4121,201.707,200.2407,201.488,60751.0
2022-04-28 15:00:00,211.63,211.91,211.14,211.68,69776.0,201.4975,201.7641,201.031,201.5451,69776.0
2022-04-28 15:30:00,211.69,211.74,210.65,211.17,225507.0,201.5547,201.6023,200.5645,201.0596,225507.0
2022-04-29 09:30:00,209.81,210.59,208.58,210.19,104080.0,199.7647,200.5073,198.5936,200.1265,104080.0
2022-04-29 10:00:00,210.41,211.28,209.25,209.49,52429.0,200.336,201.1643,199.2315,199.46,52429.0
2022-04-29 10:30:00,209.41,210.31,209.08,210.15,50872.0,199.3838,200.2407,199.0696,200.0884,50872.0
2022-04-29 11:00:00,209.98,210.34,209.64,210.08,37569.0,199.9265,200.2693,199.6028,200.0218,37569.0
2022-04-29 11:30:00,210.17,211.26,210.17,211.18,37630.0,200.1074,201.1453,200.1074,201.0691,37630.0
2022-04-29 12:00:00,211.29,211.29,210.08,210.25,45697.0,201.1738,201.1738,200.0218,200.1836,45697.0
2022-04-29 12:30:00,210.18,210.33,209.15,209.4,55746.0,200.117,200.2598,199.1363,199.3743,55746.0
2022-04-29 13:00:00,209.4,209.75,209.21,209.52,45231.0,199.3743,199.7076,199.1934,199.4886,45231.0
2022-04-29 13:30:00,209.54,210.05,209.54,209.94,41947.0,199.5076,199.9932,199.5076,199.8885,41947.0
2022-04-29 14:00:00,209.96,210.39,209.72,210.09,60048.0,199.9075,200.3169,199.679,200.0313,60048.0
2022-04-29 14:30:00,210.04,210.48,209.09,209.5,108666.0,199.9837,200.4026,199.0792,199.4695,108666.0
2022-04-29 15:00:00,209.29,209.33,207.72,207.74,78835.0,199.2696,199.3077,197.7747,197.7938,78835.0
2022-04-29 15:30:00,207.72,208.05,205.87,206.47,244896.0,197.7747,198.0889,196.0133,196.5846,244896.0
2022-05-02 09:30:00,208.07,208.25,206.38,206.47,86388.0,198.108,198.2794,196.4989,196.5846,86388.0
2022-05-02 10:00:00,206.47,208.05,205.43,207.11,48965.0,196.5846,198.0889,195.5944,197.194,48965.0
2022-05-02 10:30:00,207.18,207.83,206.07,206.16,55072.0,197.2606,197.8795,196.2037,196.2894,55072.0
2022-05-02 11:00:00,206.21,206.21,205.05,205.06,42311.0,196.337,196.337,195.2326,195.2421,42311.0
2022-05-02 11:30:00,205.02,205.78,204.69,205.77,33853.0,195.204,195.9276,194.8898,195.9181,33853.0
2022-05-02 12:00:00,205.54,205.92,204.78,205.45,33789.0,195.6991,196.0609,194.9755,195.6134,33789.0
2022-05-02 12:30:00,205.45,205.9,204.39,204.39,52805.0,195.6134,196.0419,194.6042,194.6042,52805.0
2022-05-02 13:00:00,204.51,204.66,203.59,203.81,52898.0,194.7184,194.8613,193.8425,194.0519,52898.0
2022-05-02 13:30:00,203.78,203.94,202.83,203.14,36454.0,194.0234,194.1757,193.1189,193.414,36454.0
2022-05-02 14:00:00,203.04,203.34,202.29,202.73,46171.0,193.3188,193.6045,192.6047,193.0237,46171.0
2022-05-02 14:30:00,202.74,202.78,201.6,201.78,49480.0,193.0332,193.0713,191.9478,192.1191,49480.0
2022-05-02 15:00:00,201.84,204.88,201.83,204.68,69321.0,192.1763,195.0707,192.1667,194.8803,69321.0
2022-05-02 15:30:00,204.68,205.76,204.29,205.26,173116.0,194.8803,195.9086,194.509,195.4325,173116.0
2022-05-03 09:30:00,206.78,208.29,206.68,207.28,49321.0,196.8797,198.3175,196.7845,197.3558,49321.0
2022-05-03 10:00:00,207.42,207.77,206.02,207.66,69885.0,197.4891,197.8224,196.1561,197.7176,69885.0
2022-05-03 10:30:00,207.76,208.42,207.74,208.18,29986.0,197.8128,198.4412,197.7938,198.2127,29986.0
2022-05-03 11:00:00,208.17,209.52,208.05,209.03,55778.0,198.2032,199.4886,198.0889,199.022,55778.0
2022-05-03 11:30:00,209.16,209.76,208.79,209.34,41576.0,199.1458,199.7171,198.7935,199.3172,41576.0
2022-05-03 12:00:00,209.38,210.02,208.52,209.37,43297.0,199.3553,199.9646,198.5364,199.3457,43297.0
2022-05-03 12:30:00,209.28,209.69,209.1,209.51,41571.0,199.2601,199.6504,199.0887,199.479,41571.0
2022-05-03 13:00:00,209.5,210.08,209.37,209.51,35918.0,199.4695,200.0218,199.3457,199.479,35918.0
2022-05-03 13:30:00,209.53,209.59,208.7,208.88,35219.0,199.4981,199.5552,198.7078,198.8792,35219.0
2022-05-03 14:00:00,208.91,208.91,207.56,207.67,68826.0,198.9078,198.9078,197.6224,197.7271,68826.0
2022-05-03 14:30:00,207.68,208.59,207.58,208.47,30042.0,197.7367,198.6031,197.6414,198.4888,30042.0
2022-05-03 15:00:00,208.51,208.89,208.15,208.35,46778.0,198.5269,198.8887,198.1842,198.3746,46778.0
2022-05-03 15:30:00,208.38,208.52,207.29,207.59,178188.0,198.4031,198.5364,197.3653,197.651,178188.0
2022-05-04 09:30:00,207.58,209.83,207.58,209.56,52162.0,197.6414,199.7837,197.6414,199.5266,52162.0
2022-05-04 10:00:00,209.67,209.74,208.75,209.2,26992.0,199.6314,199.698,198.7554,199.1839,26992.0
2022-05-04 10:30:00,209.2,209.54,208.79,209.22,19451.0,199.1839,199.5076,198.7935,199.2029,19451.0
2022-05-04 11:00:00,209.33,209.44,208.92,209.33,28346.0,199.3077,199.4124,198.9173,199.3077,28346.0
2022-05-04 11:30:00,209.29,209.83,209.22,209.59,25816.0,199.2696,199.7837,199.2029,199.5552,25816.0
2022-05-04 12:00:00,209.59,210.23,209.51,210.12,15226.0,199.5552,200.1646,199.479,200.0598,15226.0
2022-05-04 12:30:00,210.17,210.6,209.95,210.54,19599.0,200.1074,200.5169,199.898,200.4597,19599.0
2022-05-04 13:00:00,210.57,210.59,209.75,209.75,33031.0,200.4883,200.5073,199.7076,199.7076,33031.0
2022-05-04 13:30:00,209.81,210.03,209.5,209.65,33047.0,199.7647,199.9741,199.4695,199.6123,33047.0
2022-05-04 14:00:00,209.77,210.99,209.5,210.89,41158.0,199.7266,200.8882,199.4695,200.793,41158.0
2022-05-04 14:30:00,210.95,212.68,209.2,212.2,77541.0,200.8501,202.4973,199.1839,202.0403,77541.0
2022-05-04 15:00:00,212.27,212.92,211.8,212.92,38300.0,202.1069,202.7258,201.6594,202.7258,38300.0
2022-05-04 15:30:00,212.96,214.08,212.76,214.02,209842.0,202.7639,203.8302,202.5734,203.7731,209842.0
2022-05-05 09:30:00,212.12,213.21,211.16,212.14,76989.0,201.9641,203.0019,201.05,201.9831,76989.0
2022-05-05 10:00:00,212.0,212.09,210.23,211.11,58852.0,201.8498,201.9355,200.1646,201.0024,58852.0
2022-05-05 10:30:00,211.02,211.7,209.17,210.29,37252.0,200.9167,201.5642,199.1553,200.2217,37252.0
2022-05-05 11:00:00,210.44,210.75,208.5,209.09,30177.0,200.3645,200.6597,198.5174,199.0792,30177.0
2022-05-05 11:30:00,208.95,209.59,207.76,207.88,27075.0,198.9459,199.5552,197.8128,197.9271,27075.0
2022-05-05 12:00:00,207.62,209.09,207.05,208.88,33442.0,197.6795,199.0792,197.1368,198.8792,33442.0
2022-05-05 12:30:00,208.73,209.31,208.35,209.18,32932.0,198.7364,199.2886,198.3746,199.1648,32932.0
2022-05-05 13:00:00,209.19,210.12,209.18,209.76,35309.0,199.1744,200.0598,199.1648,199.7171,35309.0
2022-05-05 13:30:00,209.8,210.34,208.83,208.96,42797.0,199.7552,200.2693,198.8316,198.9554,42797.0
2022-05-05 14:00:00,208.88,209.78,207.81,207.81,84687.0,198.8792,199.7361,197.8604,197.8604,84687.0
2022-05-05 14:30:00,207.69,208.29,207.26,207.74,57157.0,197.7462,198.3175,197.3368,197.7938,57157.0
2022-05-05 15:00:00,207.8,207.83,206.79,207.1,66019.0,197.8509,197.8795,196.8893,197.1844,66019.0
2022-05-05 15:30:00,207.08,208.4,206.55,207.99,187972.0,197.1654,198.4222,196.6608,198.0318,187972.0
2022-05-06 09:30:00,207.84,208.12,206.27,207.09,91729.0,197.889,198.1556,196.3942,197.1749,91729.0
2022-05-06 10:00:00,207.29,208.11,206.63,207.71,53390.0,197.3653,198.1461,196.7369,197.7652,53390.0
2022-05-06 10:30:00,207.73,209.67,207.52,209.2,41416.0,197.7843,199.6314,197.5843,199.1839,41416.0
2022-05-06 11:00:00,209.24,209.82,208.97,209.18,48269.0,199.222,199.7742,198.9649,199.1648,48269.0
2022-05-06 11:30:00,209.24,209.27,207.87,208.31,33506.0,199.222,199.2505,197.9176,198.3365,33506.0
2022-05-06 12:00:00,208.23,209.0,207.89,208.56,30204.0,198.2603,198.9935,197.9366,198.5745,30204.0
2022-05-06 12:30:00,208.46,209.76,208.13,209.65,41553.0,198.4793,199.7171,198.1651,199.6123,41553.0
2022-05-06 13:00:00,209.64,209.92,208.54,208.71,43944.0,199.6028,199.8694,198.5555,198.7173,43944.0
2022-05-06 13:30:00,208.92,209.06,208.07,208.14,19401.0,198.9173,199.0506,198.108,198.1746,19401.0
2022-05-06 14:00:00,208.08,208.39,207.02,207.02,42382.0,198.1175,198.4127,197.1083,197.1083,42382.0
2022-05-06 14:30:00,207.13,208.38,206.81,207.84,33328.0,197.213,198.4031,196.9083,197.889,33328.0
2022-05-06 15:00:00,207.88,208.09,207.2,207.8,47285.0,197.9271,198.127,197.2796,197.8509,47285.0
2022-05-06 15:30:00,207.73,209.86,207.68,209.24,150231.0,197.7843,199.8123,197.7367,199.222,150231.0
2022-05-09 09:30:00,207.85,208.65,205.63,207.52,62251.0,197.8985,198.6602,195.7848,197.5843,62251.0
2022-05-09 10:00:00,207.34,207.87,206.23,206.42,83371.0,197.4129,197.9176,196.3561,196.537,83371.0
2022-05-09 10:30:00,206.47,207.1,205.78,206.01,61683.0,196.5846,197.1844,195.9276,196.1466,61683.0
2022-05-09 11:00:00,205.94,206.46,205.17,205.22,73074.0,196.08,196.5751,195.3468,195.3944,73074.0
2022-05-09 11:30:00,205.23,206.66,205.05,206.37,74393.0,195.404,196.7655,195.2326,196.4894,74393.0
2022-05-09 12:00:00,206.31,207.02,205.73,206.86,49510.0,196.4323,197.1083,195.88,196.9559,49510.0
2022-05-09 12:30:00,206.86,207.27,205.77,205.96,56518.0,196.9559,197.3463,195.9181,196.099,56518.0
2022-05-09 13:00:00,205.88,205.91,204.59,205.0,162581.0,196.0228,196.0514,194.7946,195.185,162581.0
2022-05-09 13:30:00,205.02,205.43,204.39,205.1,77888.0,195.204,195.5944,194.6042,195.2802,77888.0
2022-05-09 14:00:00,205.12,205.93,205.12,205.78,92555.0,195.2992,196.0704,195.2992,195.9276,92555.0
2022-05-09 14:30:00,205.78,206.45,205.36,206.29,46639.0,195.9276,196.5655,195.5277,196.4132,46639.0
2022-05-09 15:00:00,206.36,207.7,205.97,206.11,78781.0,196.4799,197.7557,196.1085,196.2418,78781.0
2022-05-09 15:30:00,206.06,206.11,204.59,205.25,203593.0,196.1942,196.2418,194.7946,195.423,203593.0
2022-05-10 09:30:00,206.3,209.0,206.0,208.7,71912.0,196.4227,198.9935,196.1371,198.7078,71912.0
2022-05-10 10:00:00,208.83,209.21,207.54,207.68,59530.0,198.8316,199.1934,197.6034,197.7367,59530.0
2022-05-10 10:30:00,207.57,207.64,205.64,206.64,48796.0,197.6319,197.6986,195.7943,196.7465,48796.0
2022-05-10 11:00:00,206.57,207.03,205.65,206.02,54804.0,196.6798,197.1178,195.8039,196.1561,54804.0
2022-05-10 11:30:00,206.01,206.54,204.77,205.27,36394.0,196.1466,196.6512,194.966,195.442,36394.0
2022-05-10 12:00:00,205.31,205.45,203.67,204.03,53434.0,195.4801,195.6134,193.9187,194.2614,53434.0
2022-05-10 12:30:00,204.02,204.19,202.92,203.15,39851.0,194.2519,194.4138,193.2046,193.4235,39851.0
2022-05-10 13:00:00,203.18,204.51,203.16,204.51,48194.0,193.4521,194.7184,193.4331,194.7184,48194.0
2022-05-10 13:30:00,204.68,205.95,204.35,205.87,54983.0,194.8803,196.0895,194.5661,196.0133,54983.0
2022-05-10 14:00:00,205.97,206.21,204.63,204.89,50925.0,196.1085,196.337,194.8327,195.0802,50925.0
2022-05-10 14:30:00,204.87,205.5,204.71,205.2,27994.0,195.0612,195.661,194.9089,195.3754,27994.0
2022-05-10 15:00:00,205.31,205.88,204.44,204.45,54596.0,195.4801,196.0228,194.6518,194.6613,54596.0
2022-05-10 15:30:00,204.48,205.21,204.02,204.86,149648.0,194.6899,195.3849,194.2519,195.0517,149648.0
2022-05-11 09:30:00,205.29,206.59,204.51,206.34,61873.0,195.4611,196.6988,194.7184,196.4608,61873.0
2022-05-11 10:00:00,206.44,207.05,205.85,206.98,39389.0,196.556,197.1368,195.9943,197.0702,39389.0
2022-05-11 10:30:00,206.91,208.22,206.43,207.58,48184.0,197.0035,198.2508,196.5465,197.6414,48184.0
2022-05-11 11:00:00,207.49,207.57,206.84,207.53,38061.0,197.5558,197.6319,196.9369,197.5938,38061.0
2022-05-11 11:30:00,207.56,208.4,207.34,207.63,45477.0,197.6224,198.4222,197.4129,197.6891,45477.0
2022-05-11 12:00:00,207.64,207.98,206.75,206.82,73254.0,197.6986,198.0223,196.8512,196.9178,73254.0
2022-05-11 12:30:00,206.75,207.36,206.18,206.24,38504.0,196.8512,197.432,196.3085,196.3656,38504.0
2022-05-11 13:00:00,206.3,206.37,205.33,205.42,49885.0,196.4227,196.4894,195.4992,195.5849,49885.0
2022-05-11 13:30:00,205.33,205.92,204.79,204.84,21618.0,195.4992,196.0609,194.985,195.0326,21618.0
2022-05-11 14:00:00,204.9,207.07,204.9,206.41,32583.0,195.0898,197.1559,195.0898,196.5275,32583.0
2022-05-11 14:30:00,206.51,207.54,206.14,206.82,37976.0,196.6227,197.6034,196.2704,196.9178,37976.0
2022-05-11 15:00:00,206.81,207.21,206.03,206.4,60173.0,196.9083,197.2892,196.1657,196.5179,60173.0
2022-05-11 15:30:00,206.31,206.47,204.48,204.63,173173.0,196.4323,196.5846,194.6899,194.8327,173173.0
2022-05-12 09:30:00,205.28,205.63,203.42,204.42,62168.0,195.4516,195.7848,193.6806,194.6327,62168.0
2022-05-12 10:00:00,204.12,205.68,203.32,204.42,68549.0,194.3471,195.8324,193.5854,194.6327,68549.0
2022-05-12 10:30:00,204.59,204.63,203.61,204.26,62698.0,194.7946,194.8327,193.8615,194.4804,62698.0
2022-05-12 11:00:00,204.34,205.34,203.8,204.01,57893.0,194.5566,195.5087,194.0424,194.2424,57893.0
2022-05-12 11:30:00,204.05,204.14,202.36,202.59,48261.0,194.2805,194.3661,192.6714,192.8904,48261.0
2022-05-12 12:00:00,202.62,203.93,202.31,203.85,36260.0,192.9189,194.1662,192.6238,194.09,36260.0
2022-05-12 12:30:00,203.9,204.62,203.69,204.05,28292.0,194.1376,194.8232,193.9377,194.2805,28292.0
2022-05-12 13:00:00,204.06,204.21,203.39,203.62,49101.0,194.29,194.4328,193.6521,193.871,49101.0
2022-05-12 13:30:00,203.55,203.87,203.03,203.51,49458.0,193.8044,194.1091,193.3093,193.7663,49458.0
2022-05-12 14:00:00,203.55,203.87,203.06,203.49,42087.0,193.8044,194.1091,193.3379,193.7473,42087.0
2022-05-12 14:30:00,203.45,203.53,202.32,202.55,54351.0,193.7092,193.7854,192.6333,192.8523,54351.0
2022-05-12 15:00:00,202.6,204.48,202.14,203.71,65587.0,192.8999,194.6899,192.4619,193.9567,65587.0
2022-05-12 15:30:00,203.79,205.55,203.7,205.55,227412.0,194.0329,195.7086,193.9472,195.7086,227412.0
2022-05-13 09:30:00,206.18,207.0,204.71,205.55,61311.0,196.3085,197.0892,194.9089,195.7086,61311.0
2022-05-13 10:00:00,205.77,206.04,204.91,205.97,50358.0,195.9181,196.1752,195.0993,196.1085,50358.0
2022-05-13 10:30:00,205.98,206.59,205.49,206.16,32533.0,196.1181,196.6988,195.6515,196.2894,32533.0
2022-05-13 11:00:00,206.15,206.68,205.98,206.59,39166.0,196.2799,196.7845,196.1181,196.6988,39166.0
2022-05-13 11:30:00,206.56,206.7,205.92,206.53,29054.0,196.6703,196.8036,196.0609,196.6417,29054.0
2022-05-13 12:00:00,206.53,207.36,206.25,207.04,30150.0,196.6417,197.432,196.3751,197.1273,30150.0
2022-05-13 12:30:00,207.19,207.43,206.4,206.81,22429.0,197.2701,197.4986,196.5179,196.9083,22429.0
2022-05-13 13:00:00,206.98,207.35,206.56,206.67,29128.0,197.0702,197.4225,196.6703,196.775,29128.0
2022-05-13 13:30:00,206.67,206.9,206.22,206.32,31390.0,196.775,196.994,196.3466,196.4418,31390.0
2022-05-13 14:00:00,206.08,206.21,205.48,205.89,47781.0,196.2133,196.337,195.642,196.0324,47781.0
2022-05-13 14:30:00,206.04,206.61,205.85,206.36,30901.0,196.1752,196.7179,195.9943,196.4799,30901.0
2022-05-13 15:00:00,206.35,206.45,206.04,206.37,56653.0,196.4703,196.5655,196.1752,196.4894,56653.0
2022-05-13 15:30:00,206.34,206.63,205.68,206.56,139336.0,196.4608,196.7369,195.8324,196.6703,139336.0
2022-05-16 09:30:00,206.54,208.0,205.48,206.11,62071.0,196.6512,198.0413,195.642,196.2418,62071.0
2022-05-16 10:00:00,206.1,206.72,205.7,206.65,39610.0,196.2323,196.8226,195.8515,196.756,39610.0
2022-05-16 10:30:00,206.67,207.22,206.34,207.08,34229.0,196.775,197.2987,196.4608,197.1654,34229.0
2022-05-16 11:00:00,207.08,207.79,206.92,207.59,76951.0,197.1654,197.8414,197.013,197.651,76951.0
2022-05-16 11:30:00,207.46,208.66,207.24,208.33,43655.0,197.5272,198.6697,197.3177,198.3555,43655.0
2022-05-16 12:00:00,208.38,208.7,208.11,208.46,26502.0,198.4031,198.7078,198.1461,198.4793,26502.0
2022-05-16 12:30:00,208.39,208.58,208.13,208.49,41005.0,198.4127,198.5936,198.1651,198.5079,41005.0
2022-05-16 13:00:00,208.46,209.46,208.42,209.33,31075.0,198.4793,199.4314,198.4412,199.3077,31075.0
2022-05-16 13:30:00,209.37,209.65,208.9,209.16,29827.0,199.3457,199.6123,198.8982,199.1458,29827.0
2022-05-16 14:00:00,208.98,209.85,208.95,209.85,34680.0,198.9744,199.8028,198.9459,199.8028,34680.0
2022-05-16 14:30:00,209.89,210.07,209.11,209.33,54866.0,199.8408,200.0122,199.0982,199.3077,54866.0
2022-05-16 15:00:00,209.41,209.73,208.43,208.45,48476.0,199.3838,199.6885,198.4508,198.4698,48476.0
2022-05-16 15:30:00,208.39,208.5,207.71,208.01,166212.0,198.4127,198.5174,197.7652,198.0509,166212.0
2022-05-17 09:30:00,210.39,211.22,208.09,209.4,119419.0,200.3169,201.1072,198.127,199.3743,119419.0
2022-05-17 10:00:00,209.56,210.35,209.1,209.11,45514.0,199.5266,200.2788,199.0887,199.0982,45514.0
2022-05-17 10:30:00,209.27,209.45,209.0,209.01,38402.0,199.2505,199.4219,198.9935,199.003,38402.0
2022-05-17 11:00:00,209.08,209.08,207.94,208.61,105928.0,199.0696,199.0696,197.9842,198.6221,105928.0
2022-05-17 11:30:00,208.74,209.18,208.57,209.0,55048.0,198.7459,199.1648,198.584,198.9935,55048.0
2022-05-17 12:00:00,208.94,209.72,208.71,209.48,46092.0,198.9363,199.679,198.7173,199.4505,46092.0
2022-05-17 12:30:00,209.46,210.5,209.27,210.38,67838.0,199.4314,200.4216,199.2505,200.3074,67838.0
2022-05-17 13:00:00,210.39,211.15,210.12,210.95,87692.0,200.3169,201.0405,200.0598,200.8501,87692.0
2022-05-17 13:30:00,210.99,211.15,210.24,210.28,124734.0,200.8882,201.0405,200.1741,200.2122,124734.0
2022-05-17 14:00:00,210.24,210.69,209.69,210.45,89307.0,200.1741,200.6025,199.6504,200.374,89307.0
2022-05-17 14:30:00,210.38,211.61,209.84,211.22,34589.0,200.3074,201.4785,199.7932,201.1072,34589.0
2022-05-17 15:00:00,211.2,212.15,211.05,212.02,39653.0,201.0881,201.9926,200.9453,201.8689,39653.0
2022-05-17 15:30:00,212.07,212.51,211.57,212.45,177565.0,201.9165,202.3354,201.4404,202.2783,177565.0
2022-05-18 09:30:00,211.02,211.65,209.64,209.99,152106.0,200.9167,201.5166,199.6028,199.9361,152106.0
2022-05-18 10:00:00,209.91,210.33,209.02,209.09,87488.0,199.8599,200.2598,199.0125,199.0792,87488.0
2022-05-18 10:30:00,209.08,209.18,208.65,209.16,72802.0,199.0696,199.1648,198.6602,199.1458,72802.0
2022-05-18 11:00:00,209.15,209.51,208.67,209.46,71615.0,199.1363,199.479,198.6793,199.4314,71615.0
2022-05-18 11:30:00,209.47,210.22,209.01,209.08,86977.0,199.441,200.155,199.003,199.0696,86977.0
2022-05-18 12:00:00,209.08,209.55,208.9,209.41,34300.0,199.0696,199.5171,198.8982,199.3838,34300.0
2022-05-18 12:30:00,209.32,210.06,209.25,210.05,61191.0,199.2981,200.0027,199.2315,199.9932,61191.0
2022-05-18 13:00:00,209.99,209.99,208.35,208.57,28993.0,199.9361,199.9361,198.3746,198.584,28993.0
2022-05-18 13:30:00,208.54,209.13,207.59,207.85,44008.0,198.5555,199.1172,197.651,197.8985,44008.0
2022-05-18 14:00:00,207.92,208.59,207.58,208.49,71161.0,197.9652,198.6031,197.6414,198.5079,71161.0
2022-05-18 14:30:00,208.47,208.69,207.5,207.5,91333.0,198.4888,198.6983,197.5653,197.5653,91333.0
2022-05-18 15:00:00,207.45,207.67,206.64,206.67,110530.0,197.5177,197.7271,196.7465,196.775,110530.0
2022-05-18 15:30:00,206.79,208.1,206.77,207.53,233276.0,196.8893,198.1366,196.8702,197.5938,233276.0
2022-05-19 09:30:00,205.41,206.37,202.73,203.13,125997.0,195.5753,196.4894,193.0237,193.4045,125997.0
2022-05-19 10:00:00,203.09,204.58,202.98,203.17,67195.0,193.3664,194.7851,193.2617,193.4426,67195.0
2022-05-19 10:30:00,203.05,203.05,199.93,200.02,101663.0,193.3283,193.3283,190.3577,190.4434,101663.0
2022-05-19 11:00:00,200.09,200.81,199.35,200.55,122582.0,190.5101,191.1956,189.8055,190.948,122582.0
2022-05-19 11:30:00,200.56,203.03,200.56,202.14,53004.0,190.9576,193.3093,190.9576,192.4619,53004.0
2022-05-19 12:00:00,202.15,202.74,201.64,201.84,69173.0,192.4714,193.0332,191.9858,192.1763,69173.0
2022-05-19 12:30:00,201.84,201.9,200.84,201.5,50381.0,192.1763,192.2334,191.2241,191.8525,50381.0
2022-05-19 13:00:00,201.57,202.12,201.07,201.36,40401.0,191.9192,192.4429,191.4431,191.7192,40401.0
2022-05-19 13:30:00,201.37,202.53,200.85,202.18,91220.0,191.7288,192.8332,191.2337,192.5,91220.0
2022-05-19 14:00:00,202.21,202.26,201.5,201.88,54718.0,192.5286,192.5762,191.8525,192.2144,54718.0
2022-05-19 14:30:00,201.94,203.75,201.76,203.74,102172.0,192.2715,193.9948,192.1001,193.9853,102172.0
2022-05-19 15:00:00,203.78,204.81,202.98,203.02,116598.0,194.0234,195.0041,193.2617,193.2998,116598.0
2022-05-19 15:30:00,203.01,204.05,202.72,203.95,355072.0,193.2903,194.2805,193.0141,194.1852,355072.0
2022-05-20 09:30:00,204.28,206.46,204.28,204.78,160764.0,194.4994,196.5751,194.4994,194.9755,160764.0
2022-05-20 10:00:00,204.95,205.39,204.01,204.01,60352.0,195.1374,195.5563,194.2424,194.2424,60352.0
2022-05-20 10:30:00,204.01,204.03,202.24,202.25,47432.0,194.2424,194.2614,192.5571,192.5666,47432.0
2022-05-20 11:00:00,202.21,202.25,200.68,201.51,59315.0,192.5286,192.5666,191.0718,191.8621,59315.0
2022-05-20 11:30:00,201.55,201.85,201.27,201.28,21835.0,191.9002,192.1858,191.6336,191.6431,21835.0
2022-05-20 12:00:00,201.34,201.74,200.58,201.43,52866.0,191.7002,192.0811,190.9766,191.7859,52866.0
2022-05-20 12:30:00,201.31,201.74,200.05,200.71,93719.0,191.6716,192.0811,190.472,191.1004,93719.0
2022-05-20 13:00:00,200.81,200.91,199.64,199.73,43046.0,191.1956,191.2908,190.0816,190.1673,43046.0
2022-05-20 13:30:00,199.75,201.76,199.69,201.4,39462.0,190.1863,192.1001,190.1292,191.7573,39462.0
2022-05-20 14:00:00,201.34,201.61,201.0,201.49,49441.0,191.7002,191.9573,191.3765,191.843,49441.0
2022-05-20 14:30:00,201.54,201.84,201.0,201.53,77788.0,191.8906,192.1763,191.3765,191.8811,77788.0
2022-05-20 15:00:00,201.47,202.01,201.06,202.01,94580.0,191.824,192.3381,191.4336,192.3381,94580.0
2022-05-20 15:30:00,201.95,204.32,201.81,203.96,148731.0,192.281,194.5375,192.1477,194.1948,148731.0
2022-05-23 09:30:00,206.45,207.31,204.84,205.84,100704.0,196.5655,197.3844,195.0326,195.9848,100704.0
2022-05-23 10:00:00,205.89,207.2,205.06,207.14,75572.0,196.0324,197.2796,195.2421,197.2225,75572.0
2022-05-23 10:30:00,207.22,207.28,206.0,206.87,74915.0,197.2987,197.3558,196.1371,196.9654,74915.0
2022-05-23 11:00:00,206.79,208.19,206.77,207.76,82387.0,196.8893,198.2222,196.8702,197.8128,82387.0
2022-05-23 11:30:00,207.71,208.3,207.51,208.0,56218.0,197.7652,198.327,197.5748,198.0413,56218.0
2022-05-23 12:00:00,208.03,208.16,207.26,207.41,33002.0,198.0699,198.1937,197.3368,197.4796,33002.0
2022-05-23 12:30:00,207.46,207.82,207.29,207.73,43058.0,197.5272,197.87,197.3653,197.7843,43058.0
2022-05-23 13:00:00,207.72,207.98,207.1,207.42,45748.0,197.7747,198.0223,197.1844,197.4891,45748.0
2022-05-23 13:30:00,207.27,208.07,207.18,208.06,55119.0,197.3463,198.108,197.2606,198.0985,55119.0
2022-05-23 14:00:00,208.11,208.19,207.5,207.54,45816.0,198.1461,198.2222,197.5653,197.6034,45816.0
2022-05-23 14:30:00,207.58,208.28,207.34,208.02,80901.0,197.6414,198.3079,197.4129,198.0604,80901.0
2022-05-23 15:00:00,207.94,208.63,207.72,207.86,52859.0,197.9842,198.6412,197.7747,197.908,52859.0
2022-05-23 15:30:00,207.88,208.15,206.89,207.37,183438.0,197.9271,198.1842,196.9845,197.4415,183438.0
2022-05-24 09:30:00,206.63,208.05,205.64,206.79,61075.0,196.7369,198.0889,195.7943,196.8893,61075.0
2022-05-24 10:00:00,206.9,207.4,204.64,205.15,38694.0,196.994,197.4701,194.8422,195.3278,38694.0
2022-05-24 10:30:00,205.14,205.14,203.4,203.93,31977.0,195.3183,195.3183,193.6616,194.1662,31977.0
2022-05-24 11:00:00,204.03,204.12,202.88,203.24,34162.0,194.2614,194.3471,193.1665,193.5092,34162.0
2022-05-24 11:30:00,203.28,204.95,203.07,204.81,30662.0,193.5473,195.1374,193.3474,195.0041,30662.0
2022-05-24 12:00:00,204.75,205.37,204.53,204.86,28273.0,194.9469,195.5373,194.7375,195.0517,28273.0
2022-05-24 12:30:00,204.92,205.0,204.0,204.62,33618.0,195.1088,195.185,194.2329,194.8232,33618.0
2022-05-24 13:00:00,204.52,205.62,204.19,205.58,33496.0,194.728,195.7753,194.4138,195.7372,33496.0
2022-05-24 13:30:00,205.54,206.48,205.24,206.42,23024.0,195.6991,196.5941,195.4135,196.537,23024.0
2022-05-24 14:00:00,206.46,207.25,206.12,206.96,36300.0,196.5751,197.3272,196.2513,197.0511,36300.0
2022-05-24 14:30:00,207.01,207.23,206.16,206.77,36993.0,197.0987,197.3082,196.2894,196.8702,36993.0
2022-05-24 15:00:00,206.7,208.04,206.61,207.9,32268.0,196.8036,198.0794,196.7179,197.9461,32268.0
2022-05-24 15:30:00,208.08,208.69,207.6,208.3,109275.0,198.1175,198.6983,197.6605,198.327,109275.0
2022-05-25 09:30:00,207.56,208.95,207.31,208.43,60305.0,197.6224,198.9459,197.3844,198.4508,60305.0
2022-05-25 10:00:00,208.34,208.81,207.36,208.67,29017.0,198.3651,198.8126,197.432,198.6793,29017.0
2022-05-25 10:30:00,208.63,209.48,208.59,209.16,37726.0,198.6412,199.4505,198.6031,199.1458,37726.0
2022-05-25 11:00:00,209.11,209.11,208.29,208.77,27295.0,199.0982,199.0982,198.3175,198.7745,27295.0
2022-05-25 11:30:00,208.64,208.9,208.25,208.81,27574.0,198.6507,198.8982,198.2794,198.8126,27574.0
2022-05-25 12:00:00,208.86,208.98,207.47,207.56,32486.0,198.8602,198.9744,197.5367,197.6224,32486.0
2022-05-25 12:30:00,207.68,208.16,207.5,208.06,27298.0,197.7367,198.1937,197.5653,198.0985,27298.0
2022-05-25 13:00:00,207.97,208.46,207.85,208.46,19743.0,198.0128,198.4793,197.8985,198.4793,19743.0
2022-05-25 13:30:00,208.39,208.5,208.0,208.03,32866.0,198.4127,198.5174,198.0413,198.0699,32866.0
2022-05-25 14:00:00,208.0,208.81,207.57,208.25,59432.0,198.0413,198.8126,197.6319,198.2794,59432.0
2022-05-25 14:30:00,208.38,208.48,207.58,208.06,75939.0,198.4031,198.4984,197.6414,198.0985,75939.0
2022-05-25 15:00:00,208.15,209.9,208.09,209.84,120506.0,198.1842,199.8504,198.127,199.7932,120506.0
2022-05-25 15:30:00,209.87,209.96,207.87,208.14,197415.0,199.8218,199.9075,197.9176,198.1746,197415.0
2022-05-26 09:30:00,209.57,209.87,208.89,209.43,62370.0,199.5362,199.8218,198.8887,199.4029,62370.0
2022-05-26 10:00:00,209.51,210.0,208.84,209.06,61716.0,199.479,199.9456,198.8411,199.0506,61716.0
2022-05-26 10:30:00,209.08,209.68,208.22,208.29,161953.0,199.0696,199.6409,198.2508,198.3175,161953.0
2022-05-26 11:00:00,208.31,208.65,207.96,208.13,81029.0,198.3365,198.6602,198.0033,198.1651,81029.0
2022-05-26 11:30:00,208.18,208.28,207.16,207.7,64492.0,198.2127,198.3079,197.2416,197.7557,64492.0
2022-05-26 12:00:00,207.66,207.9,207.25,207.73,71820.0,197.7176,197.9461,197.3272,197.7843,71820.0
2022-05-26 12:30:00,207.74,208.3,207.74,208.07,68660.0,197.7938,198.327,197.7938,198.108,68660.0
2022-05-26 13:00:00,208.09,208.33,207.66,207.7,49613.0,198.127,198.3555,197.7176,197.7557,49613.0
2022-05-26 13:30:00,207.97,208.26,207.96,208.07,47033.0,198.0128,198.2889,198.0033,198.108,47033.0
2022-05-26 14:00:00,208.09,208.41,207.88,207.91,38186.0,198.127,198.4317,197.9271,197.9556,38186.0
2022-05-26 14:30:00,207.86,208.28,207.75,208.0,32588.0,197.908,198.3079,197.8033,198.0413,32588.0
2022-05-26 15:00:00,208.03,208.25,207.81,208.02,85058.0,198.0699,198.2794,197.8604,198.0604,85058.0
2022-05-26 15:30:00,208.0,208.61,207.05,207.72,268193.0,198.0413,198.6221,197.1368,197.7747,268193.0
2022-05-27 09:30:00,208.27,209.36,207.28,208.83,54421.0,198.2984,199.3362,197.3558,198.8316,54421.0
2022-05-27 10:00:00,208.82,209.27,208.25,208.4,50304.0,198.8221,199.2505,198.2794,198.4222,50304.0
2022-05-27 10:30:00,208.42,208.44,207.17,207.7,64823.0,198.4412,198.4603,197.2511,197.7557,64823.0
2022-05-27 11:00:00,207.81,208.78,207.63,208.23,37606.0,197.8604,198.784,197.6891,198.2603,37606.0
2022-05-27 11:30:00,208.22,208.48,208.0,208.19,41426.0,198.2508,198.4984,198.0413,198.2222,41426.0
2022-05-27 12:00:00,208.16,208.86,208.0,208.86,25066.0,198.1937,198.8602,198.0413,198.8602,25066.0
2022-05-27 12:30:00,208.87,209.15,208.73,209.06,52721.0,198.8697,199.1363,198.7364,199.0506,52721.0
2022-05-27 13:00:00,209.07,209.44,209.05,209.2,28719.0,199.0601,199.4124,199.0411,199.1839,28719.0
2022-05-27 13:30:00,209.24,209.35,208.99,209.3,24776.0,199.222,199.3267,198.9839,199.2791,24776.0
2022-05-27 14:00:00,209.24,209.68,209.1,209.67,28929.0,199.222,199.6409,199.0887,199.6314,28929.0
2022-05-27 14:30:00,209.65,209.67,209.4,209.5,41909.0,199.6123,199.6314,199.3743,199.4695,41909.0
2022-05-27 15:00:00,209.51,210.22,209.45,210.05,91353.0,199.479,200.155,199.4219,199.9932,91353.0
2022-05-27 15:30:00,210.07,210.9,210.05,210.89,205397.0,200.0122,200.8025,199.9932,200.793,205397.0
2022-05-31 09:30:00,210.71,210.71,207.25,208.3,108408.0,200.6216,200.6216,197.3272,198.327,108408.0
2022-05-31 10:00:00,208.38,210.51,208.38,210.01,54767.0,198.4031,200.4312,198.4031,199.9551,54767.0
2022-05-31 10:30:00,209.93,210.51,209.48,210.33,37683.0,199.8789,200.4312,199.4505,200.2598,37683.0
2022-05-31 11:00:00,210.26,210.39,208.96,209.11,40205.0,200.1931,200.3169,198.9554,199.0982,40205.0
2022-05-31 11:30:00,209.05,209.91,208.75,209.91,26885.0,199.0411,199.8599,198.7554,199.8599,26885.0
2022-05-31 12:00:00,209.84,210.5,209.83,210.0,36629.0,199.7932,200.4216,199.7837,199.9456,36629.0
2022-05-31 12:30:00,209.96,211.05,209.83,210.82,35032.0,199.9075,200.9453,199.7837,200.7263,35032.0
2022-05-31 13:00:00,210.78,211.07,210.38,211.06,39832.0,200.6882,200.9644,200.3074,200.9548,39832.0
2022-05-31 13:30:00,211.02,212.51,210.96,212.41,41209.0,200.9167,202.3354,200.8596,202.2402,41209.0
2022-05-31 14:00:00,212.35,212.79,212.09,212.28,40587.0,202.1831,202.602,201.9355,202.1164,40587.0
2022-05-31 14:30:00,212.27,212.37,211.08,211.54,52438.0,202.1069,202.2021,200.9739,201.4118,52438.0
2022-05-31 15:00:00,211.43,211.98,210.7,211.89,47847.0,201.3071,201.8308,200.6121,201.7451,47847.0
2022-05-31 15:30:00,211.89,212.44,211.0,211.28,233663.0,201.7451,202.2688,200.8977,201.1643,233663.0
2022-06-01 09:30:00,211.47,211.63,209.6,209.84,89918.0,201.3452,201.4975,199.5647,199.7932,89918.0
2022-06-01 10:00:00,209.82,209.82,207.31,207.31,48052.0,199.7742,199.7742,197.3844,197.3844,48052.0
2022-06-01 10:30:00,207.39,207.54,206.18,206.84,39914.0,197.4605,197.6034,196.3085,196.9369,39914.0
2022-06-01 11:00:00,206.81,206.81,205.92,206.19,43944.0,196.9083,196.9083,196.0609,196.318,43944.0
2022-06-01 11:30:00,206.23,206.4,205.63,206.1,32521.0,196.3561,196.5179,195.7848,196.2323,32521.0
2022-06-01 12:00:00,206.15,207.2,206.1,206.95,25707.0,196.2799,197.2796,196.2323,197.0416,25707.0
2022-06-01 12:30:00,206.94,207.34,206.89,207.34,31295.0,197.0321,197.4129,196.9845,197.4129,31295.0
2022-06-01 13:00:00,207.3,208.46,207.15,208.25,38604.0,197.3749,198.4793,197.232,198.2794,38604.0
2022-06-01 13:30:00,208.25,209.39,208.25,209.17,50092.0,198.2794,199.3648,198.2794,199.1553,50092.0
2022-06-01 14:00:00,209.06,210.27,209.06,210.2,50518.0,199.0506,200.2027,199.0506,200.136,50518.0
2022-06-01 14:30:00,210.09,210.47,209.95,210.02,31966.0,200.0313,200.3931,199.898,199.9646,31966.0
2022-06-01 15:00:00,210.0,210.65,209.87,210.25,55022.0,199.9456,200.5645,199.8218,200.1836,55022.0
2022-06-01 15:30:00,210.17,210.48,208.59,208.65,107698.0,200.1074,200.4026,198.6031,198.6602,107698.0
2022-06-02 09:30:00,208.87,208.87,204.81,205.72,99454.0,198.8697,198.8697,195.0041,195.8705,99454.0
2022-06-02 10:00:00,205.62,207.31,205.39,206.72,103192.0,195.7753,197.3844,195.5563,196.8226,103192.0
2022-06-02 10:30:00,206.81,208.91,206.68,208.88,84566.0,196.9083,198.9078,196.7845,198.8792,84566.0
2022-06-02 11:00:00,208.88,209.89,208.71,209.14,69906.0,198.8792,199.8408,198.7173,199.1268,69906.0
2022-06-02 11:30:00,209.05,209.63,208.51,209.05,25173.0,199.0411,199.5933,198.5269,199.0411,25173.0
2022-06-02 12:00:00,209.11,209.26,208.62,209.23,39521.0,199.0982,199.241,198.6317,199.2124,39521.0
2022-06-02 12:30:00,209.21,209.46,208.66,208.79,24682.0,199.1934,199.4314,198.6697,198.7935,24682.0
2022-06-02 13:00:00,208.82,208.85,208.2,208.24,30719.0,198.8221,198.8506,198.2318,198.2698,30719.0
2022-06-02 13:30:00,208.25,208.41,207.85,208.1,57712.0,198.2794,198.4317,197.8985,198.1366,57712.0
2022-06-02 14:00:00,207.99,208.31,207.72,207.92,60115.0,198.0318,198.3365,197.7747,197.9652,60115.0
2022-06-02 14:30:00,208.03,208.34,207.88,207.9,18709.0,198.0699,198.3651,197.9271,197.9461,18709.0
2022-06-02 15:00:00,207.94,208.68,207.92,208.43,23582.0,197.9842,198.6888,197.9652,198.4508,23582.0
2022-06-02 15:30:00,208.43,209.98,208.43,209.91,146925.0,198.4508,199.9265,198.4508,199.8599,146925.0
2022-06-03 09:30:00,208.14,209.06,207.84,208.51,55557.0,198.1746,199.0506,197.889,198.5269,55557.0
2022-06-03 10:00:00,208.56,210.49,208.42,209.97,45352.0,198.5745,200.4121,198.4412,199.917,45352.0
2022-06-03 10:30:00,209.97,210.84,209.72,210.44,61679.0,199.917,200.7454,199.679,200.3645,61679.0
2022-06-03 11:00:00,210.36,210.74,209.49,210.74,57688.0,200.2883,200.6502,199.46,200.6502,57688.0
2022-06-03 11:30:00,210.74,210.91,209.58,209.68,55875.0,200.6502,200.812,199.5457,199.6409,55875.0
2022-06-03 12:00:00,209.68,209.7,208.65,209.31,51105.0,199.6409,199.6599,198.6602,199.2886,51105.0
2022-06-03 12:30:00,209.21,209.59,209.0,209.58,16464.0,199.1934,199.5552,198.9935,199.5457,16464.0
2022-06-03 13:00:00,209.61,210.06,209.2,209.33,25150.0,199.5743,200.0027,199.1839,199.3077,25150.0
2022-06-03 13:30:00,209.25,209.48,208.77,208.81,33962.0,199.2315,199.4505,198.7745,198.8126,33962.0
2022-06-03 14:00:00,208.75,208.97,208.67,208.97,22903.0,198.7554,198.9649,198.6793,198.9649,22903.0
2022-06-03 14:30:00,209.0,209.11,208.5,208.86,22583.0,198.9935,199.0982,198.5174,198.8602,22583.0
2022-06-03 15:00:00,208.96,208.96,208.5,208.93,29164.0,198.9554,198.9554,198.5174,198.9268,29164.0
2022-06-03 15:30:00,208.91,209.22,208.49,208.54,99252.0,198.9078,199.2029,198.5079,198.5555,99252.0
2022-06-06 09:30:00,210.02,211.37,208.76,210.74,46470.0,199.9646,201.25,198.765,200.6502,46470.0
2022-06-06 10:00:00,210.82,211.86,210.82,211.52,37046.0,200.7263,201.7165,200.7263,201.3928,37046.0
2022-06-06 10:30:00,211.51,211.61,211.0,211.51,48582.0,201.3833,201.4785,200.8977,201.3833,48582.0
2022-06-06 11:00:00,211.43,211.67,211.0,211.22,54756.0,201.3071,201.5356,200.8977,201.1072,54756.0
2022-06-06 11:30:00,211.29,211.83,211.05,211.83,27105.0,201.1738,201.688,200.9453,201.688,27105.0
2022-06-06 12:00:00,211.81,212.4,211.53,212.04,51633.0,201.6689,202.2307,201.4023,201.8879,51633.0
2022-06-06 12:30:00,212.05,212.81,211.95,212.81,31495.0,201.8974,202.621,201.8022,202.621,31495.0
2022-06-06 13:00:00,212.83,212.83,211.87,212.32,34435.0,202.6401,202.6401,201.726,202.1545,34435.0
2022-06-06 13:30:00,212.25,213.24,212.23,213.23,46252.0,202.0879,203.0305,202.0688,203.0209,46252.0
2022-06-06 14:00:00,213.2,213.24,212.21,212.28,41328.0,202.9924,203.0305,202.0498,202.1164,41328.0
2022-06-06 14:30:00,212.25,212.25,211.57,211.96,41524.0,202.0879,202.0879,201.4404,201.8117,41524.0
2022-06-06 15:00:00,211.92,212.01,211.62,211.81,48570.0,201.7737,201.8593,201.488,201.6689,48570.0
2022-06-06 15:30:00,211.79,212.35,211.75,212.06,203596.0,201.6499,202.1831,201.6118,201.907,203596.0
2022-06-07 09:30:00,210.51,211.98,210.05,210.73,55789.0,200.4312,201.8308,199.9932,200.6406,55789.0
2022-06-07 10:00:00,210.58,211.2,209.8,210.61,33961.0,200.4978,201.0881,199.7552,200.5264,33961.0
2022-06-07 10:30:00,210.64,211.26,210.54,210.87,31137.0,200.5549,201.1453,200.4597,200.7739,31137.0
2022-06-07 11:00:00,210.94,211.75,210.82,210.93,40394.0,200.8406,201.6118,200.7263,200.8311,40394.0
2022-06-07 11:30:00,210.96,210.96,210.36,210.56,35010.0,200.8596,200.8596,200.2883,200.4788,35010.0
2022-06-07 12:00:00,210.58,211.63,210.56,211.59,33394.0,200.4978,201.4975,200.4788,201.4595,33394.0
2022-06-07 12:30:00,211.69,212.4,211.56,212.34,51833.0,201.5547,202.2307,201.4309,202.1735,51833.0
2022-06-07 13:00:00,212.38,212.69,212.29,212.59,31531.0,202.2116,202.5068,202.1259,202.4116,31531.0
2022-06-07 13:30:00,212.65,212.8,212.43,212.44,22853.0,202.4687,202.6115,202.2592,202.2688,22853.0
2022-06-07 14:00:00,212.44,213.55,212.41,213.2,49659.0,202.2688,203.3256,202.2402,202.9924,49659.0
2022-06-07 14:30:00,213.2,213.48,212.58,212.91,31570.0,202.9924,203.259,202.4021,202.7163,31570.0
2022-06-07 15:00:00,212.91,213.15,212.78,213.12,58653.0,202.7163,202.9448,202.5925,202.9162,58653.0
2022-06-07 15:30:00,213.12,213.79,213.1,213.49,121822.0,202.9162,203.5541,202.8972,203.2685,121822.0
2022-06-08 09:30:00,211.64,212.68,211.05,212.3,50211.0,201.5071,202.4973,200.9453,202.1355,50211.0
2022-06-08 10:00:00,212.32,212.35,210.85,211.34,30938.0,202.1545,202.1831,200.7549,201.2214,30938.0
2022-06-08 10:30:00,211.33,211.67,210.65,210.68,32668.0,201.2119,201.5356,200.5645,200.593,32668.0
2022-06-08 11:00:00,210.83,211.19,210.65,210.69,46610.0,200.7358,201.0786,200.5645,200.6025,46610.0
2022-06-08 11:30:00,210.71,211.11,210.53,210.72,29488.0,200.6216,201.0024,200.4502,200.6311,29488.0
2022-06-08 12:00:00,210.75,210.86,210.34,210.4,16034.0,200.6597,200.7644,200.2693,200.3264,16034.0
2022-06-08 12:30:00,210.46,210.51,209.54,209.99,25059.0,200.3836,200.4312,199.5076,199.9361,25059.0
2022-06-08 13:00:00,209.94,209.94,209.5,209.62,19524.0,199.8885,199.8885,199.4695,199.5838,19524.0
2022-06-08 13:30:00,209.64,209.95,209.15,209.81,22883.0,199.6028,199.898,199.1363,199.7647,22883.0
2022-06-08 14:00:00,209.97,210.09,209.61,209.7,29029.0,199.917,200.0313,199.5743,199.6599,29029.0
2022-06-08 14:30:00,209.69,209.96,209.34,209.95,20754.0,199.6504,199.9075,199.3172,199.898,20754.0
2022-06-08 15:00:00,209.95,211.14,209.9,210.95,55196.0,199.898,201.031,199.8504,200.8501,55196.0
2022-06-08 15:30:00,211.01,211.16,210.18,210.26,102811.0,200.9072,201.05,200.117,200.1931,102811.0
2022-06-09 09:30:00,210.33,210.66,208.77,210.04,44504.0,200.2598,200.574,198.7745,199.9837,44504.0
2022-06-09 10:00:00,210.02,210.24,208.82,209.38,26920.0,199.9646,200.1741,198.8221,199.3553,26920.0
2022-06-09 10:30:00,209.51,209.58,208.75,208.96,31651.0,199.479,199.5457,198.7554,198.9554,31651.0
2022-06-09 11:00:00,208.94,209.94,208.61,209.75,29467.0,198.9363,199.8885,198.6221,199.7076,29467.0
2022-06-09 11:30:00,209.8,210.15,209.25,210.11,27874.0,199.7552,200.0884,199.2315,200.0503,27874.0
2022-06-09 12:00:00,210.12,210.39,209.79,210.32,14156.0,200.0598,200.3169,199.7456,200.2503,14156.0
2022-06-09 12:30:00,210.28,210.97,210.03,210.95,19718.0,200.2122,200.8691,199.9741,200.8501,19718.0
2022-06-09 13:00:00,210.91,210.91,210.38,210.38,22891.0,200.812,200.812,200.3074,200.3074,22891.0
2022-06-09 13:30:00,210.22,210.27,209.5,209.86,22584.0,200.155,200.2027,199.4695,199.8123,22584.0
2022-06-09 14:00:00,209.83,209.83,209.43,209.43,29260.0,199.7837,199.7837,199.4029,199.4029,29260.0
2022-06-09 14:30:00,209.4,209.4,208.75,208.75,32342.0,199.3743,199.3743,198.7554,198.7554,32342.0
2022-06-09 15:00:00,208.75,208.76,207.9,207.96,37487.0,198.7554,198.765,197.9461,198.0033,37487.0
2022-06-09 15:30:00,207.87,207.88,206.1,206.23,162539.0,197.9176,197.9271,196.2323,196.3561,162539.0
2022-06-10 09:30:00,202.01,203.06,201.53,202.33,94996.0,192.3381,193.3379,191.8811,192.6428,94996.0
2022-06-10 10:00:00,202.37,202.38,200.24,200.71,95207.0,192.6809,192.6904,190.6529,191.1004,95207.0
2022-06-10 10:30:00,200.55,201.64,200.55,200.77,62174.0,190.948,191.9858,190.948,191.1575,62174.0
2022-06-10 11:00:00,200.64,201.58,200.5,201.13,40314.0,191.0337,191.9287,190.9004,191.5003,40314.0
2022-06-10 11:30:00,201.09,201.3,200.75,201.21,25466.0,191.4622,191.6621,191.1385,191.5764,25466.0
2022-06-10 12:00:00,201.3,202.2,201.27,201.99,40656.0,191.6621,192.519,191.6336,192.3191,40656.0
2022-06-10 12:30:00,202.16,202.31,201.85,202.29,31961.0,192.4809,192.6238,192.1858,192.6047,31961.0
2022-06-10 13:00:00,202.23,203.39,201.9,203.38,45370.0,192.5476,193.6521,192.2334,193.6425,45370.0
2022-06-10 13:30:00,203.41,203.7,202.97,203.42,40325.0,193.6711,193.9472,193.2522,193.6806,40325.0
2022-06-10 14:00:00,203.33,204.25,203.01,203.52,35217.0,193.5949,194.4709,193.2903,193.7758,35217.0
2022-06-10 14:30:00,203.66,204.22,203.31,204.05,32328.0,193.9091,194.4423,193.5759,194.2805,32328.0
2022-06-10 15:00:00,204.0,204.05,202.96,203.55,38915.0,194.2329,194.2805,193.2426,193.8044,38915.0
2022-06-10 15:30:00,203.57,203.57,201.52,201.54,146277.0,193.8234,193.8234,191.8716,191.8906,146277.0
2022-06-13 09:30:00,198.7,200.24,198.1,198.56,88059.0,189.1866,190.6529,188.6153,189.0533,88059.0
2022-06-13 10:00:00,198.61,198.67,197.5,197.88,70821.0,189.1009,189.158,188.0441,188.4059,70821.0
2022-06-13 10:30:00,197.86,198.84,197.85,198.12,35053.0,188.3868,189.3199,188.3773,188.6344,35053.0
2022-06-13 11:00:00,198.09,199.41,197.7,199.33,39390.0,188.6058,189.8626,188.2345,189.7864,39390.0
2022-06-13 11:30:00,199.33,200.99,199.09,200.81,56292.0,189.7864,191.367,189.5579,191.1956,56292.0
2022-06-13 12:00:00,200.82,201.15,200.06,200.29,35061.0,191.2051,191.5193,190.4815,190.7005,35061.0
2022-06-13 12:30:00,200.29,201.46,200.12,200.3,64091.0,190.7005,191.8145,190.5386,190.71,64091.0
2022-06-13 13:00:00,200.4,200.4,199.36,199.55,22159.0,190.8052,190.8052,189.815,189.9959,22159.0
2022-06-13 13:30:00,199.53,201.0,199.15,200.87,55169.0,189.9769,191.3765,189.6151,191.2527,55169.0
2022-06-13 14:00:00,200.77,200.77,199.35,199.46,32707.0,191.1575,191.1575,189.8055,189.9102,32707.0
2022-06-13 14:30:00,199.4,199.94,199.0,199.23,44980.0,189.8531,190.3672,189.4722,189.6912,44980.0
2022-06-13 15:00:00,199.15,199.26,198.05,198.11,61072.0,189.6151,189.7198,188.5677,188.6249,61072.0
2022-06-13 15:30:00,198.04,198.13,196.43,197.61,228197.0,188.5582,188.6439,187.0253,188.1488,228197.0
2022-06-14 09:30:00,198.64,199.52,197.14,198.93,61575.0,189.1295,189.9673,187.7013,189.4056,61575.0
2022-06-14 10:00:00,198.94,199.66,198.69,198.69,30234.0,189.4151,190.1006,189.1771,189.1771,30234.0
2022-06-14 10:30:00,198.6,200.16,198.29,199.95,34198.0,189.0914,190.5767,188.7962,190.3768,34198.0
2022-06-14 11:00:00,199.92,200.43,198.54,198.84,58602.0,190.3482,190.8338,189.0343,189.3199,58602.0
2022-06-14 11:30:00,198.81,199.72,198.53,199.12,52411.0,189.2913,190.1578,189.0247,189.5865,52411.0
2022-06-14 12:00:00,199.01,199.05,198.5,198.61,62300.0,189.4818,189.5198,188.9962,189.1009,62300.0
2022-06-14 12:30:00,198.59,198.65,197.77,198.13,46311.0,189.0819,189.139,188.3011,188.6439,46311.0
2022-06-14 13:00:00,198.22,199.78,198.01,199.49,45323.0,188.7296,190.2149,188.5296,189.9388,45323.0
2022-06-14 13:30:00,199.28,199.36,197.75,197.84,48730.0,189.7388,189.815,188.2821,188.3678,48730.0
2022-06-14 14:00:00,197.93,198.57,197.76,197.98,18109.0,188.4535,189.0628,188.2916,188.5011,18109.0
2022-06-14 14:30:00,198.0,198.0,196.91,197.18,24450.0,188.5201,188.5201,187.4823,187.7394,24450.0
2022-06-14 15:00:00,197.16,197.69,196.49,197.69,62998.0,187.7203,188.225,187.0824,188.225,62998.0
2022-06-14 15:30:00,197.68,198.8,197.63,198.08,205598.0,188.2154,189.2818,188.1678,188.5963,205598.0
2022-06-15 09:30:00,200.62,202.94,200.09,202.76,112032.0,191.0147,193.2236,190.5101,193.0522,112032.0
2022-06-15 10:00:00,202.84,202.84,201.74,202.19,57290.0,193.1284,193.1284,192.0811,192.5095,57290.0
2022-06-15 10:30:00,202.19,202.19,200.06,200.33,60376.0,192.5095,192.5095,190.4815,190.7386,60376.0
2022-06-15 11:00:00,200.32,200.44,198.91,199.48,57883.0,190.729,190.8433,189.3866,189.9293,57883.0
2022-06-15 11:30:00,199.48,200.03,199.46,199.95,39569.0,189.9293,190.4529,189.9102,190.3768,39569.0
2022-06-15 12:00:00,199.94,199.95,199.0,199.7,40649.0,190.3672,190.3768,189.4722,190.1387,40649.0
2022-06-15 12:30:00,199.56,200.0,199.12,199.24,43518.0,190.0054,190.4244,189.5865,189.7008,43518.0
2022-06-15 13:00:00,199.1,199.5,199.06,199.45,37295.0,189.5675,189.9483,189.5294,189.9007,37295.0
2022-06-15 13:30:00,199.47,199.75,198.85,199.61,46067.0,189.9197,190.1863,189.3294,190.053,46067.0
2022-06-15 14:00:00,199.09,200.03,197.91,198.04,64335.0,189.5579,190.4529,188.4344,188.5582,64335.0
2022-06-15 14:30:00,198.2,200.97,196.74,198.8,121775.0,188.7105,191.3479,187.3204,189.2818,121775.0
2022-06-15 15:00:00,198.89,201.42,198.88,201.33,141048.0,189.3675,191.7764,189.358,191.6907,141048.0
2022-06-15 15:30:00,201.29,202.09,199.0,199.27,270730.0,191.6526,192.4143,189.4722,189.7293,270730.0
2022-06-16 09:30:00,194.52,194.62,191.42,193.01,103089.0,186.0193,186.1149,183.0547,184.5752,103089.0
2022-06-16 10:00:00,192.9,193.78,192.11,193.5,41885.0,184.4701,185.3116,183.7146,185.0438,41885.0
2022-06-16 10:30:00,193.5,193.82,192.0,192.01,48787.0,185.0438,185.3499,183.6094,183.619,48787.0
2022-06-16 11:00:00,192.01,193.84,191.95,193.48,42199.0,183.619,185.369,183.5616,185.0247,42199.0
2022-06-16 11:30:00,193.48,193.97,193.18,193.35,58925.0,185.0247,185.4933,184.7378,184.9004,58925.0
2022-06-16 12:00:00,193.37,193.51,192.55,193.0,99626.0,184.9195,185.0534,184.1354,184.5657,99626.0
2022-06-16 12:30:00,193.0,193.08,192.2,192.43,98666.0,184.5657,184.6422,183.8006,184.0206,98666.0
2022-06-16 13:00:00,192.42,193.04,191.9,192.6,91646.0,184.011,184.6039,183.5138,184.1832,91646.0
2022-06-16 13:30:00,192.64,192.77,191.31,191.4,59211.0,184.2214,184.3457,182.9495,183.0356,59211.0
2022-06-16 14:00:00,191.36,191.71,191.1,191.14,50168.0,182.9974,183.3321,182.7487,182.787,50168.0
2022-06-16 14:30:00,191.1,191.44,190.0,190.15,88953.0,182.7487,183.0739,181.6968,181.8402,88953.0
2022-06-16 15:00:00,190.12,191.29,190.07,190.65,213895.0,181.8115,182.9304,181.7637,182.3184,213895.0
2022-06-16 15:30:00,190.56,190.63,188.96,188.99,638170.0,182.2323,182.2993,180.7022,180.7309,638170.0
2022-06-17 09:30:00,190.0,190.76,188.2,190.42,646769.0,181.6968,182.4236,179.9755,182.0984,646769.0
2022-06-17 10:00:00,190.42,190.54,187.76,187.97,108534.0,182.0984,182.2132,179.5547,179.7555,108534.0
2022-06-17 10:30:00,187.93,189.13,187.36,188.7,271382.0,179.7173,180.8648,179.1722,180.4536,271382.0
2022-06-17 11:00:00,188.71,190.34,188.49,189.55,245287.0,180.4632,182.0219,180.2528,181.2665,245287.0
2022-06-17 11:30:00,189.58,190.03,188.17,188.59,153787.0,181.2951,181.7255,179.9468,180.3484,153787.0
2022-06-17 12:00:00,188.5,189.54,188.31,189.33,114145.0,180.2623,181.2569,180.0806,181.0561,114145.0
2022-06-17 12:30:00,189.4,189.75,188.95,189.34,190080.0,181.123,181.4577,180.6927,181.0656,190080.0
2022-06-17 13:00:00,189.38,190.68,189.02,189.04,176443.0,181.1039,182.3471,180.7596,180.7787,176443.0
2022-06-17 13:30:00,189.09,189.76,188.87,189.41,86783.0,180.8266,181.4673,180.6162,181.1326,86783.0
2022-06-17 14:00:00,189.46,189.82,188.7,188.74,155264.0,181.1804,181.5247,180.4536,180.4919,155264.0
2022-06-17 14:30:00,188.73,190.07,188.61,189.27,148031.0,180.4823,181.7637,180.3675,180.9987,148031.0
2022-06-17 15:00:00,189.36,190.29,188.75,190.16,159342.0,181.0848,181.9741,180.5014,181.8498,159342.0
2022-06-17 15:30:00,190.21,190.26,188.87,189.28,494495.0,181.8976,181.9454,180.6162,181.0083,494495.0
2022-06-21 09:30:00,193.42,193.42,189.48,189.79,123860.0,184.9673,184.9673,181.1995,181.496,123860.0
2022-06-21 10:00:00,189.78,189.89,188.41,188.75,122228.0,181.4864,181.5916,180.1763,180.5014,122228.0
2022-06-21 10:30:00,188.8,189.59,188.8,189.23,74493.0,180.5492,181.3047,180.5492,180.9604,74493.0
2022-06-21 11:00:00,189.23,189.34,187.52,187.65,96058.0,180.9604,181.0656,179.3252,179.4495,96058.0
2022-06-21 11:30:00,187.66,188.33,187.66,187.74,116593.0,179.4591,180.0998,179.4591,179.5356,116593.0
2022-06-21 12:00:00,187.76,188.21,187.69,188.15,117032.0,179.5547,179.985,179.4877,179.9276,117032.0
2022-06-21 12:30:00,188.11,188.75,187.87,188.65,54932.0,179.8894,180.5014,179.6599,180.4058,54932.0
2022-06-21 13:00:00,188.68,188.7,188.32,188.56,47293.0,180.4345,180.4536,180.0902,180.3197,47293.0
2022-06-21 13:30:00,188.61,188.98,188.4,188.42,49141.0,180.3675,180.7214,180.1667,180.1858,49141.0
2022-06-21 14:00:00,188.44,188.89,188.26,188.84,65211.0,180.205,180.6353,180.0328,180.5875,65211.0
2022-06-21 14:30:00,188.89,189.26,188.63,189.17,56561.0,180.6353,180.9891,180.3867,180.9031,56561.0
2022-06-21 15:00:00,189.17,189.88,189.13,189.6,112048.0,180.9031,181.582,180.8648,181.3143,112048.0
2022-06-21 15:30:00,189.63,190.14,189.12,189.44,284151.0,181.343,181.8307,180.8552,181.1613,284151.0
2022-06-22 09:30:00,187.42,188.2,187.0,187.33,88084.0,179.2295,179.9755,178.8279,179.1435,88084.0
2022-06-22 10:00:00,187.4,189.73,187.39,189.4,76326.0,179.2104,181.4386,179.2009,181.123,76326.0
2022-06-22 10:30:00,189.46,189.67,188.58,188.63,122815.0,181.1804,181.3812,180.3388,180.3867,122815.0
2022-06-22 11:00:00,188.61,188.62,188.07,188.31,73382.0,180.3675,180.3771,179.8511,180.0806,73382.0
2022-06-22 11:30:00,188.26,188.97,188.26,188.39,42090.0,180.0328,180.7118,180.0328,180.1571,42090.0
2022-06-22 12:00:00,188.41,189.28,188.14,189.16,61858.0,180.1763,181.0083,179.9181,180.8935,61858.0
2022-06-22 12:30:00,189.12,189.65,189.08,189.51,32433.0,180.8552,181.3621,180.817,181.2282,32433.0
2022-06-22 13:00:00,189.51,190.1,189.14,189.95,27307.0,181.2282,181.7924,180.8744,181.649,27307.0
2022-06-22 13:30:00,189.94,190.41,189.54,190.36,26833.0,181.6394,182.0889,181.2569,182.0411,26833.0
2022-06-22 14:00:00,190.39,191.25,190.31,190.65,32943.0,182.0697,182.8922,181.9932,182.3184,32943.0
2022-06-22 14:30:00,190.63,190.74,189.88,190.06,48746.0,182.2993,182.4045,181.582,181.7542,48746.0
2022-06-22 15:00:00,190.03,190.33,189.74,190.01,63712.0,181.7255,182.0124,181.4482,181.7064,63712.0
2022-06-22 15:30:00,189.97,190.17,189.42,189.53,214349.0,181.6681,181.8594,181.1421,181.2473,214349.0
2022-06-23 09:30:00,189.87,191.02,189.18,190.68,61558.0,181.5725,182.6722,180.9126,182.3471,61558.0
2022-06-23 10:00:00,190.58,190.79,189.16,189.4,21993.0,182.2514,182.4523,180.8935,181.123,21993.0
2022-06-23 10:30:00,189.53,189.79,188.96,189.54,41279.0,181.2473,181.496,180.7022,181.2569,41279.0
2022-06-23 11:00:00,189.55,189.55,188.16,188.2,37496.0,181.2665,181.2665,179.9372,179.9755,37496.0
2022-06-23 11:30:00,188.3,188.3,187.11,187.11,31291.0,180.0711,180.0711,178.9331,178.9331,31291.0
2022-06-23 12:00:00,187.12,187.14,185.73,185.73,88884.0,178.9426,178.9618,177.6134,177.6134,88884.0
2022-06-23 12:30:00,185.72,185.96,185.1,185.8,49255.0,177.6038,177.8333,177.0109,177.6803,49255.0
2022-06-23 13:00:00,185.68,186.36,185.65,186.11,28064.0,177.5656,178.2159,177.5369,177.9768,28064.0
2022-06-23 13:30:00,186.16,186.23,185.88,186.09,20674.0,178.0246,178.0915,177.7568,177.9577,20674.0
2022-06-23 14:00:00,186.08,186.12,185.29,185.56,41503.0,177.9481,177.9864,177.1926,177.4508,41503.0
2022-06-23 14:30:00,185.62,186.18,185.55,186.07,42029.0,177.5082,178.0437,177.4413,177.9385,42029.0
2022-06-23 15:00:00,186.06,186.6,185.83,186.55,63594.0,177.929,178.4454,177.709,178.3976,63594.0
2022-06-23 15:30:00,186.55,187.23,186.48,186.92,124869.0,178.3976,179.0478,178.3306,178.7514,124869.0
2022-06-24 09:30:00,188.04,190.55,187.04,189.75,74041.0,179.8224,182.2228,178.8661,181.4577,74041.0
2022-06-24 10:00:00,190.04,192.1,189.95,191.76,78693.0,181.735,183.705,181.649,183.3799,78693.0
2022-06-24 10:30:00,191.81,192.48,191.08,192.05,80856.0,183.4277,184.0684,182.7296,183.6572,80856.0
2022-06-24 11:00:00,192.05,192.75,191.8,192.75,86409.0,183.6572,184.3266,183.4181,184.3266,86409.0
2022-06-24 11:30:00,192.73,193.38,192.47,192.85,91038.0,184.3075,184.9291,184.0588,184.4222,91038.0
2022-06-24 12:00:00,192.83,193.26,192.66,193.05,33188.0,184.4031,184.8143,184.2405,184.6135,33188.0
2022-06-24 12:30:00,193.06,193.27,192.78,193.22,26000.0,184.6231,184.8239,184.3553,184.7761,26000.0
2022-06-24 13:00:00,193.2,193.56,192.91,193.09,81944.0,184.7569,185.1012,184.4796,184.6518,81944.0
2022-06-24 13:30:00,193.03,193.72,192.92,193.38,37330.0,184.5944,185.2542,184.4892,184.9291,37330.0
2022-06-24 14:00:00,193.42,193.56,193.06,193.22,30951.0,184.9673,185.1012,184.6231,184.7761,30951.0
2022-06-24 14:30:00,193.21,193.74,193.21,193.65,39274.0,184.7665,185.2733,184.7665,185.1873,39274.0
2022-06-24 15:00:00,193.64,194.09,193.47,193.72,71664.0,185.1777,185.6081,185.0151,185.2542,71664.0
2022-06-24 15:30:00,193.74,194.64,193.69,194.57,329888.0,185.2733,186.134,185.2255,186.0671,329888.0
2022-06-27 09:30:00,194.09,194.85,193.34,194.13,53311.0,185.6081,186.3348,184.8908,185.6463,53311.0
2022-06-27 10:00:00,194.2,194.69,193.63,193.77,45135.0,185.7132,186.1818,185.1682,185.302,45135.0
2022-06-27 10:30:00,193.7,195.14,193.7,194.76,35155.0,185.2351,186.6122,185.2351,186.2488,35155.0
2022-06-27 11:00:00,194.81,195.54,194.52,195.29,31242.0,186.2966,186.9947,186.0193,186.7556,31242.0
2022-06-27 11:30:00,195.3,195.7,194.97,195.54,24259.0,186.7652,187.1477,186.4496,186.9947,24259.0
2022-06-27 12:00:00,195.56,195.95,195.15,195.45,49050.0,187.0138,187.3868,186.6217,186.9086,49050.0
2022-06-27 12:30:00,195.41,195.41,194.93,195.29,23084.0,186.8704,186.8704,186.4113,186.7556,23084.0
2022-06-27 13:00:00,195.35,195.58,194.89,195.25,33688.0,186.813,187.0329,186.3731,186.7174,33688.0
2022-06-27 13:30:00,195.24,195.26,194.6,194.65,18402.0,186.7078,186.7269,186.0958,186.1436,18402.0
2022-06-27 14:00:00,194.63,195.01,194.49,194.65,18889.0,186.1245,186.4878,185.9906,186.1436,18889.0
2022-06-27 14:30:00,194.68,195.02,194.6,194.77,13083.0,186.1723,186.4974,186.0958,186.2583,13083.0
2022-06-27 15:00:00,194.76,195.27,194.3,195.13,34095.0,186.2488,186.7365,185.8089,186.6026,34095.0
2022-06-27 15:30:00,195.1,195.22,194.41,194.82,120275.0,186.5739,186.6887,185.9141,186.3062,120275.0
2022-06-28 09:30:00,196.55,197.89,196.03,197.64,51587.0,187.9605,189.242,187.4633,189.0029,51587.0
2022-06-28 10:00:00,197.71,197.72,197.1,197.39,30145.0,189.0699,189.0794,188.4865,188.7638,30145.0
2022-06-28 10:30:00,197.31,197.77,196.99,197.68,21157.0,188.6873,189.1272,188.3813,189.0412,21157.0
2022-06-28 11:00:00,197.61,197.88,196.34,196.37,14944.0,188.9742,189.2324,187.7597,187.7884,14944.0
2022-06-28 11:30:00,196.37,196.79,196.15,196.2,15258.0,187.7884,188.1901,187.578,187.6258,15258.0
2022-06-28 12:00:00,196.15,196.74,195.86,196.66,19267.0,187.578,188.1422,187.3007,188.0657,19267.0
2022-06-28 12:30:00,196.54,196.59,196.12,196.25,10657.0,187.951,187.9988,187.5493,187.6737,10657.0
2022-06-28 13:00:00,196.24,196.32,195.5,196.09,22841.0,187.6641,187.7406,186.9564,187.5207,22841.0
2022-06-28 13:30:00,195.98,196.07,195.61,195.72,19101.0,187.4155,187.5015,187.0616,187.1668,19101.0
2022-06-28 14:00:00,195.76,195.96,195.05,195.17,30478.0,187.2051,187.3963,186.5261,186.6409,30478.0
2022-06-28 14:30:00,195.13,195.13,194.45,194.9,28653.0,186.6026,186.6026,185.9523,186.3827,28653.0
2022-06-28 15:00:00,194.85,195.06,194.43,194.75,29597.0,186.3348,186.5357,185.9332,186.2392,29597.0
2022-06-28 15:30:00,194.7,194.77,194.24,194.46,108036.0,186.1914,186.2583,185.7515,185.9619,108036.0
2022-06-29 09:30:00,195.76,196.14,194.15,194.41,33219.0,187.2051,187.5685,185.6654,185.9141,33219.0
2022-06-29 10:00:00,194.47,195.3,194.47,194.76,21974.0,185.9714,186.7652,185.9714,186.2488,21974.0
2022-06-29 10:30:00,194.78,195.17,194.51,194.72,16057.0,186.2679,186.6409,186.0097,186.2105,16057.0
2022-06-29 11:00:00,194.68,194.77,193.87,194.12,25215.0,186.1723,186.2583,185.3977,185.6367,25215.0
2022-06-29 11:30:00,194.11,194.79,193.96,194.25,22098.0,185.6272,186.2775,185.4837,185.7611,22098.0
2022-06-29 12:00:00,194.22,194.43,193.45,193.45,25215.0,185.7324,185.9332,184.996,184.996,25215.0
2022-06-29 12:30:00,193.54,194.2,193.54,193.9,18447.0,185.0821,185.7132,185.0821,185.4264,18447.0
2022-06-29 13:00:00,193.85,194.29,193.64,194.03,20855.0,185.3785,185.7993,185.1777,185.5507,20855.0
2022-06-29 13:30:00,193.98,194.89,193.74,194.82,24433.0,185.5029,186.3731,185.2733,186.3062,24433.0
2022-06-29 14:00:00,194.86,195.05,194.58,194.83,26325.0,186.3444,186.5261,186.0766,186.3157,26325.0
2022-06-29 14:30:00,194.99,194.99,194.12,194.38,35536.0,186.4687,186.4687,185.6367,185.8854,35536.0
2022-06-29 15:00:00,194.32,194.88,194.02,194.86,33841.0,185.828,186.3635,185.5411,186.3444,33841.0
2022-06-29 15:30:00,194.86,194.86,193.53,193.62,187354.0,186.3444,186.3444,185.0725,185.1586,187354.0
2022-06-30 09:30:00,192.01,192.73,191.29,191.8,53562.0,183.619,184.3075,182.9304,183.4181,53562.0
2022-06-30 10:00:00,191.7,193.31,191.7,193.06,22487.0,183.3225,184.8621,183.3225,184.6231,22487.0
2022-06-30 10:30:00,192.98,193.71,192.89,193.59,29057.0,184.5466,185.2447,184.4605,185.1299,29057.0
2022-06-30 11:00:00,193.46,194.33,193.32,194.18,63444.0,185.0056,185.8376,184.8717,185.6941,63444.0
2022-06-30 11:30:00,194.1,194.55,194.0,194.34,10908.0,185.6176,186.048,185.522,185.8471,10908.0
2022-06-30 12:00:00,194.38,195.53,194.35,195.53,11344.0,185.8854,186.9851,185.8567,186.9851,11344.0
2022-06-30 12:30:00,195.63,196.05,195.58,196.05,14050.0,187.0808,187.4824,187.0329,187.4824,14050.0
2022-06-30 13:00:00,196.02,196.25,195.48,195.73,36867.0,187.4537,187.6737,186.9373,187.1764,36867.0
2022-06-30 13:30:00,195.75,196.79,195.75,196.45,19651.0,187.1955,188.1901,187.1955,187.8649,19651.0
2022-06-30 14:00:00,196.43,197.0,196.24,196.84,42243.0,187.8458,188.3909,187.6641,188.2379,42243.0
2022-06-30 14:30:00,196.84,196.94,195.77,196.05,44303.0,188.2379,188.3335,187.2146,187.4824,44303.0
2022-06-30 15:00:00,196.03,196.14,195.3,195.99,65956.0,187.4633,187.5685,186.7652,187.425,65956.0
2022-06-30 15:30:00,195.94,196.86,195.66,196.85,216018.0,187.3772,188.257,187.1094,188.2474,216018.0
2022-07-01 09:30:00,196.8,197.8,195.4,196.5,76398.0,188.1996,189.1559,186.8608,187.9127,76398.0
2022-07-01 10:00:00,196.82,196.83,194.86,195.29,45811.0,188.2187,188.2283,186.3444,186.7556,45811.0
2022-07-01 10:30:00,195.25,195.38,194.25,195.06,37058.0,186.7174,186.8417,185.7611,186.5357,37058.0
2022-07-01 11:00:00,195.01,196.49,194.93,195.97,18815.0,186.4878,187.9032,186.4113,187.4059,18815.0
2022-07-01 11:30:00,196.08,196.46,195.72,195.77,21075.0,187.5111,187.8745,187.1668,187.2146,21075.0
2022-07-01 12:00:00,195.87,196.92,195.73,196.87,18338.0,187.3103,188.3144,187.1764,188.2666,18338.0
2022-07-01 12:30:00,196.88,197.08,196.33,196.59,23867.0,188.2761,188.4674,187.7502,187.9988,23867.0
2022-07-01 13:00:00,196.6,196.8,196.49,196.76,20093.0,188.0084,188.1996,187.9032,188.1614,20093.0
2022-07-01 13:30:00,196.86,197.48,196.73,197.31,29414.0,188.257,188.8499,188.1327,188.6873,29414.0
2022-07-01 14:00:00,197.45,198.06,197.33,197.84,32931.0,188.8212,189.4046,188.7065,189.1942,32931.0
2022-07-01 14:30:00,197.87,198.14,197.76,198.02,27636.0,189.2229,189.4811,189.1177,189.3663,27636.0
2022-07-01 15:00:00,198.01,198.55,197.68,198.41,35394.0,189.3567,189.8731,189.0412,189.7393,35394.0
2022-07-01 15:30:00,198.41,199.23,197.86,198.1,215126.0,189.7393,190.5234,189.2133,189.4428,215126.0
2022-07-05 09:30:00,195.81,195.82,192.18,192.4,66143.0,187.2529,187.2624,183.7815,183.9919,66143.0
2022-07-05 10:00:00,192.3,192.94,191.79,192.04,45179.0,183.8963,184.5083,183.4086,183.6476,45179.0
2022-07-05 10:30:00,192.05,192.13,190.09,190.36,36182.0,183.6572,183.7337,181.7829,182.0411,36182.0
2022-07-05 11:00:00,190.35,191.01,190.03,190.64,39829.0,182.0315,182.6627,181.7255,182.3088,39829.0
2022-07-05 11:30:00,190.63,191.17,190.17,190.65,42990.0,182.2993,182.8157,181.8594,182.3184,42990.0
2022-07-05 12:00:00,190.64,190.89,189.92,190.23,34376.0,182.3088,182.5479,181.6203,181.9167,34376.0
2022-07-05 12:30:00,190.25,190.62,189.8,189.98,31601.0,181.9359,182.2897,181.5055,181.6777,31601.0
2022-07-05 13:00:00,189.93,190.52,189.64,189.91,53860.0,181.6298,182.1941,181.3525,181.6107,53860.0
2022-07-05 13:30:00,189.89,190.78,189.81,190.47,30336.0,181.5916,182.4427,181.5151,182.1463,30336.0
2022-07-05 14:00:00,190.52,191.3,190.43,191.25,27120.0,182.1941,182.94,182.108,182.8922,27120.0
2022-07-05 14:30:00,191.3,191.97,191.26,191.77,37058.0,182.94,183.5807,182.9017,183.3894,37058.0
2022-07-05 15:00:00,191.76,192.77,191.59,192.62,45564.0,183.3799,184.3457,183.2173,184.2023,45564.0
2022-07-05 15:30:00,192.65,193.29,192.46,193.29,138113.0,184.231,184.843,184.0493,184.843,138113.0
2022-07-06 09:30:00,193.38,194.51,192.71,192.98,46860.0,184.9291,186.0097,184.2884,184.5466,46860.0
2022-07-06 10:00:00,192.66,194.3,192.63,194.24,27013.0,184.2405,185.8089,184.2119,185.7515,27013.0
2022-07-06 10:30:00,194.23,194.28,192.74,193.09,23165.0,185.7419,185.7897,184.317,184.6518,23165.0
2022-07-06 11:00:00,193.04,193.15,192.35,192.73,71875.0,184.6039,184.7091,183.9441,184.3075,71875.0
2022-07-06 11:30:00,192.7,192.87,191.99,192.35,76583.0,184.2788,184.4414,183.5998,183.9441,76583.0
2022-07-06 12:00:00,192.39,192.5,191.56,192.23,47526.0,183.9823,184.0875,183.1886,183.8293,47526.0
2022-07-06 12:30:00,192.23,192.65,192.11,192.42,35700.0,183.8293,184.231,183.7146,184.011,35700.0
2022-07-06 13:00:00,192.43,193.14,192.42,192.78,35830.0,184.0206,184.6996,184.011,184.3553,35830.0
2022-07-06 13:30:00,192.76,193.53,192.75,193.35,30246.0,184.3362,185.0725,184.3266,184.9004,30246.0
2022-07-06 14:00:00,193.26,194.45,193.02,194.38,41520.0,184.8143,185.9523,184.5848,185.8854,41520.0
2022-07-06 14:30:00,194.51,195.95,194.35,195.2,51101.0,186.0097,187.3868,185.8567,186.6695,51101.0
2022-07-06 15:00:00,195.19,195.71,195.0,195.53,99458.0,186.66,187.1573,186.4783,186.9851,99458.0
2022-07-06 15:30:00,195.59,196.04,193.66,193.85,354719.0,187.0425,187.4728,185.1968,185.3785,354719.0
2022-07-07 09:30:00,195.6,197.45,194.91,196.05,70524.0,187.0521,188.8212,186.3922,187.4824,70524.0
2022-07-07 10:00:00,196.06,196.07,195.06,195.85,46043.0,187.492,187.5015,186.5357,187.2911,46043.0
2022-07-07 10:30:00,195.92,196.39,195.32,195.34,67057.0,187.3581,187.8075,186.7843,186.8034,67057.0
2022-07-07 11:00:00,195.34,196.51,195.34,196.25,75797.0,186.8034,187.9223,186.8034,187.6737,75797.0
2022-07-07 11:30:00,196.2,196.3,195.7,195.86,23620.0,187.6258,187.7215,187.1477,187.3007,23620.0
2022-07-07 12:00:00,195.79,196.05,195.51,195.51,18905.0,187.2338,187.4824,186.966,186.966,18905.0
2022-07-07 12:30:00,195.52,195.8,194.87,195.19,25805.0,186.9756,187.2433,186.354,186.66,25805.0
2022-07-07 13:00:00,195.22,195.22,194.51,194.64,18771.0,186.6887,186.6887,186.0097,186.134,18771.0
2022-07-07 13:30:00,194.66,194.88,194.46,194.58,21526.0,186.1531,186.3635,185.9619,186.0766,21526.0
2022-07-07 14:00:00,194.52,194.82,194.39,194.72,40128.0,186.0193,186.3062,185.8949,186.2105,40128.0
2022-07-07 14:30:00,194.67,194.67,194.18,194.5,25923.0,186.1627,186.1627,185.6941,186.0001,25923.0
2022-07-07 15:00:00,194.56,194.94,194.36,194.48,51464.0,186.0575,186.4209,185.8663,185.981,51464.0
2022-07-07 15:30:00,194.48,194.79,194.16,194.64,176746.0,185.981,186.2775,185.675,186.134,176746.0
2022-07-08 09:30:00,195.22,195.93,193.84,194.33,55568.0,186.6887,187.3676,185.369,185.8376,55568.0
2022-07-08 10:00:00,194.28,195.06,193.68,195.06,34821.0,185.7897,186.5357,185.216,186.5357,34821.0
2022-07-08 10:30:00,194.96,195.16,194.28,194.47,37921.0,186.44,186.6313,185.7897,185.9714,37921.0
2022-07-08 11:00:00,194.52,195.07,194.37,194.71,38160.0,186.0193,186.5452,185.8758,186.201,38160.0
2022-07-08 11:30:00,194.63,194.69,193.94,194.12,26459.0,186.1245,186.1818,185.4646,185.6367,26459.0
2022-07-08 12:00:00,194.1,194.11,193.59,193.66,26686.0,185.6176,185.6272,185.1299,185.1968,26686.0
2022-07-08 12:30:00,193.67,193.87,193.25,193.26,19078.0,185.2064,185.3977,184.8048,184.8143,19078.0
2022-07-08 13:00:00,193.23,193.9,193.19,193.9,22198.0,184.7856,185.4264,184.7474,185.4264,22198.0
2022-07-08 13:30:00,193.88,194.01,193.54,193.72,29004.0,185.4072,185.5315,185.0821,185.2542,29004.0
2022-07-08 14:00:00,193.75,193.98,193.59,193.98,38441.0,185.2829,185.5029,185.1299,185.5029,38441.0
2022-07-08 14:30:00,193.98,194.49,193.94,194.35,30283.0,185.5029,185.9906,185.4646,185.8567,30283.0
2022-07-08 15:00:00,194.36,194.68,194.22,194.3,53425.0,185.8663,186.1723,185.7324,185.8089,53425.0
2022-07-08 15:30:00,194.28,194.3,193.07,193.11,178330.0,185.7897,185.8089,184.6326,184.6709,178330.0
2022-07-11 09:30:00,193.01,194.56,192.5,194.52,80154.0,184.5752,186.0575,184.0875,186.0193,80154.0
2022-07-11 10:00:00,194.54,194.63,193.22,193.29,46731.0,186.0384,186.1245,184.7761,184.843,46731.0
2022-07-11 10:30:00,193.38,193.92,192.79,192.87,48952.0,184.9291,185.4455,184.3649,184.4414,48952.0
2022-07-11 11:00:00,192.81,193.18,192.53,193.12,28608.0,184.384,184.7378,184.1162,184.6804,28608.0
2022-07-11 11:30:00,193.11,193.4,192.84,193.27,32695.0,184.6709,184.9482,184.4127,184.8239,32695.0
2022-07-11 12:00:00,193.34,193.44,193.01,193.16,41828.0,184.8908,184.9865,184.5752,184.7187,41828.0
2022-07-11 12:30:00,193.2,193.81,193.16,193.61,47192.0,184.7569,185.3403,184.7187,185.149,47192.0
2022-07-11 13:00:00,193.58,193.94,193.5,193.7,69559.0,185.1203,185.4646,185.0438,185.2351,69559.0
2022-07-11 13:30:00,193.76,194.09,193.69,193.81,41271.0,185.2925,185.6081,185.2255,185.3403,41271.0
2022-07-11 14:00:00,193.78,193.87,193.27,193.53,33138.0,185.3116,185.3977,184.8239,185.0725,33138.0
2022-07-11 14:30:00,193.46,193.9,193.46,193.55,25228.0,185.0056,185.4264,185.0056,185.0917,25228.0
2022-07-11 15:00:00,193.52,193.57,193.17,193.36,38876.0,185.063,185.1108,184.7283,184.91,38876.0
2022-07-11 15:30:00,193.3,193.63,193.22,193.56,133392.0,184.8526,185.1682,184.7761,185.1012,133392.0
2022-07-12 09:30:00,192.23,194.42,192.23,193.95,59776.0,183.8293,185.9236,183.8293,185.4742,59776.0
2022-07-12 10:00:00,193.95,194.62,193.7,194.15,61320.0,185.4742,186.1149,185.2351,185.6654,61320.0
2022-07-12 10:30:00,194.16,195.05,194.0,194.84,80990.0,185.675,186.5261,185.522,186.3253,80990.0
2022-07-12 11:00:00,194.91,195.31,194.58,195.15,58829.0,186.3922,186.7747,186.0766,186.6217,58829.0
2022-07-12 11:30:00,195.23,195.25,194.52,194.66,27139.0,186.6982,186.7174,186.0193,186.1531,27139.0
2022-07-12 12:00:00,194.7,194.85,194.43,194.85,29306.0,186.1914,186.3348,185.9332,186.3348,29306.0
2022-07-12 12:30:00,194.85,194.91,194.61,194.86,25269.0,186.3348,186.3922,186.1053,186.3444,25269.0
2022-07-12 13:00:00,194.86,195.1,194.6,195.07,59681.0,186.3444,186.5739,186.0958,186.5452,59681.0
2022-07-12 13:30:00,195.1,195.14,194.89,195.01,31673.0,186.5739,186.6122,186.3731,186.4878,31673.0
2022-07-12 14:00:00,194.92,194.95,194.29,194.4,29733.0,186.4018,186.4305,185.7993,185.9045,29733.0
2022-07-12 14:30:00,194.47,194.52,193.84,193.88,24035.0,185.9714,186.0193,185.369,185.4072,24035.0
2022-07-12 15:00:00,193.82,193.87,192.45,192.47,41080.0,185.3499,185.3977,184.0397,184.0588,41080.0
2022-07-12 15:30:00,192.44,192.57,191.58,191.9,192281.0,184.0302,184.1545,183.2077,183.5138,192281.0
2022-07-13 09:30:00,190.68,192.24,190.68,191.17,70750.0,182.3471,183.8389,182.3471,182.8157,70750.0
2022-07-13 10:00:00,191.39,191.54,189.88,190.46,36468.0,183.026,183.1695,181.582,182.1367,36468.0
2022-07-13 10:30:00,190.55,191.03,190.02,190.19,76199.0,182.2228,182.6818,181.7159,181.8785,76199.0
2022-07-13 11:00:00,190.14,191.0,190.01,190.53,51945.0,181.8307,182.6531,181.7064,182.2036,51945.0
2022-07-13 11:30:00,190.42,190.78,190.05,190.13,36401.0,182.0984,182.4427,181.7446,181.8211,36401.0
2022-07-13 12:00:00,190.17,191.08,190.04,191.02,43026.0,181.8594,182.7296,181.735,182.6722,43026.0
2022-07-13 12:30:00,191.02,191.52,191.02,191.31,34883.0,182.6722,183.1504,182.6722,182.9495,34883.0
2022-07-13 13:00:00,191.32,191.92,191.2,191.34,29785.0,182.9591,183.5329,182.8443,182.9782,29785.0
2022-07-13 13:30:00,191.41,191.5,191.06,191.46,20546.0,183.0452,183.1312,182.7105,183.093,20546.0
2022-07-13 14:00:00,191.37,191.37,190.39,190.85,45815.0,183.0069,183.0069,182.0697,182.5096,45815.0
2022-07-13 14:30:00,190.92,191.5,190.79,191.27,62312.0,182.5766,183.1312,182.4523,182.9113,62312.0
2022-07-13 15:00:00,191.27,191.27,190.74,190.96,57912.0,182.9113,182.9113,182.4045,182.6148,57912.0
2022-07-13 15:30:00,190.98,191.03,190.03,190.03,129521.0,182.634,182.6818,181.7255,181.7255,129521.0
2022-07-14 09:30:00,185.39,186.78,184.58,185.12,85653.0,177.2883,178.6175,176.5137,177.0301,85653.0
2022-07-14 10:00:00,185.03,185.03,183.7,184.53,62593.0,176.944,176.944,175.6721,176.4658,62593.0
2022-07-14 10:30:00,184.59,184.93,183.84,184.15,64604.0,176.5232,176.8484,175.806,176.1024,64604.0
2022-07-14 11:00:00,184.37,184.49,183.84,184.19,28948.0,176.3128,176.4276,175.806,176.1407,28948.0
2022-07-14 11:30:00,184.23,185.03,184.06,184.73,50346.0,176.1789,176.944,176.0164,176.6571,50346.0
2022-07-14 12:00:00,184.8,184.9,183.49,183.71,73369.0,176.724,176.8197,175.4713,175.6817,73369.0
2022-07-14 12:30:00,183.7,183.85,182.36,182.5,45233.0,175.6721,175.8156,174.3907,174.5245,45233.0
2022-07-14 13:00:00,182.51,183.27,182.31,182.87,29613.0,174.5341,175.2609,174.3429,174.8784,29613.0
2022-07-14 13:30:00,182.81,183.48,182.64,183.48,66611.0,174.821,175.4617,174.6584,175.4617,66611.0
2022-07-14 14:00:00,183.51,184.79,183.5,184.5,66244.0,175.4904,176.7145,175.4808,176.4371,66244.0
2022-07-14 14:30:00,184.52,184.92,184.03,184.27,94804.0,176.4563,176.8388,175.9877,176.2172,94804.0
2022-07-14 15:00:00,184.25,184.45,183.76,183.94,68836.0,176.1981,176.3893,175.7295,175.9016,68836.0
2022-07-14 15:30:00,183.99,184.03,183.28,183.33,259599.0,175.9494,175.9877,175.2705,175.3183,259599.0
2022-07-15 09:30:00,185.55,186.2,183.89,184.76,143356.0,177.4413,178.0629,175.8538,176.6858,143356.0
2022-07-15 10:00:00,184.89,186.29,184.89,186.23,104253.0,176.8101,178.1489,176.8101,178.0915,104253.0
2022-07-15 10:30:00,186.19,186.49,185.5,185.8,72654.0,178.0533,178.3402,177.3934,177.6803,72654.0
2022-07-15 11:00:00,185.75,186.22,185.62,186.13,70391.0,177.6325,178.082,177.5082,177.9959,70391.0
2022-07-15 11:30:00,186.13,186.44,185.8,185.8,47037.0,177.9959,178.2924,177.6803,177.6803,47037.0
2022-07-15 12:00:00,185.83,185.95,185.4,185.51,26696.0,177.709,177.8238,177.2978,177.403,26696.0
2022-07-15 12:30:00,185.5,185.67,184.52,184.52,101790.0,177.3934,177.556,176.4563,176.4563,101790.0
2022-07-15 13:00:00,184.53,184.85,184.06,184.46,60747.0,176.4658,176.7719,176.0164,176.3989,60747.0
2022-07-15 13:30:00,184.43,184.63,184.02,184.15,90868.0,176.3702,176.5615,175.9781,176.1024,90868.0
2022-07-15 14:00:00,184.14,184.22,183.75,183.95,49323.0,176.0929,176.1694,175.7199,175.9112,49323.0
2022-07-15 14:30:00,183.93,184.12,183.67,183.71,75006.0,175.8921,176.0738,175.6434,175.6817,75006.0
2022-07-15 15:00:00,183.69,183.85,183.43,183.53,158298.0,175.6625,175.8156,175.4139,175.5095,158298.0
2022-07-15 15:30:00,183.52,184.21,183.42,184.17,291227.0,175.5,176.1598,175.4043,176.1216,291227.0
2022-07-18 09:30:00,185.47,186.47,184.59,184.67,84511.0,177.3648,178.3211,176.5232,176.5997,84511.0
2022-07-18 10:00:00,184.7,185.42,184.35,185.26,57129.0,176.6284,177.3169,176.2937,177.1639,57129.0
2022-07-18 10:30:00,185.46,185.66,185.05,185.13,48367.0,177.3552,177.5465,176.9631,177.0396,48367.0
2022-07-18 11:00:00,185.08,185.08,184.19,184.3,61027.0,176.9918,176.9918,176.1407,176.2459,61027.0
2022-07-18 11:30:00,184.28,184.49,183.86,183.86,59106.0,176.2268,176.4276,175.8251,175.8251,59106.0
2022-07-18 12:00:00,183.83,183.83,183.06,183.19,58065.0,175.7964,175.7964,175.0601,175.1844,58065.0
2022-07-18 12:30:00,183.19,183.65,182.73,182.77,70552.0,175.1844,175.6243,174.7445,174.7827,70552.0
2022-07-18 13:00:00,182.78,182.83,181.93,182.14,73770.0,174.7923,174.8401,173.9795,174.1803,73770.0
2022-07-18 13:30:00,182.1,182.89,182.01,182.41,86299.0,174.142,174.8975,174.056,174.4385,86299.0
2022-07-18 14:00:00,182.39,182.82,182.24,182.25,86262.0,174.4194,174.8306,174.2759,174.2855,86262.0
2022-07-18 14:30:00,182.22,182.41,181.88,182.03,88747.0,174.2568,174.4385,173.9316,174.0751,88747.0
2022-07-18 15:00:00,182.01,182.72,181.96,182.0,126002.0,174.056,174.7349,174.0081,174.0464,126002.0
2022-07-18 15:30:00,182.02,182.07,180.5,181.12,422017.0,174.0655,174.1133,172.612,173.2049,422017.0
2022-07-19 09:30:00,183.27,184.34,182.65,184.19,144049.0,175.2609,176.2841,174.668,176.1407,144049.0
2022-07-19 10:00:00,184.23,185.69,184.14,185.34,106247.0,176.1789,177.5751,176.0929,177.2404,106247.0
2022-07-19 10:30:00,185.28,185.49,184.59,184.74,50544.0,177.1831,177.3839,176.5232,176.6667,50544.0
2022-07-19 11:00:00,184.81,185.24,184.1,184.36,58741.0,176.7336,177.1448,176.0546,176.3033,58741.0
2022-07-19 11:30:00,184.4,184.82,184.23,184.75,44530.0,176.3415,176.7432,176.1789,176.6762,44530.0
2022-07-19 12:00:00,184.73,184.83,183.97,184.8,32882.0,176.6571,176.7527,175.9303,176.724,32882.0
2022-07-19 12:30:00,184.75,185.08,184.68,184.87,43335.0,176.6762,176.9918,176.6093,176.791,43335.0
2022-07-19 13:00:00,184.91,185.09,184.69,184.93,56372.0,176.8292,177.0014,176.6188,176.8484,56372.0
2022-07-19 13:30:00,184.94,185.6,184.75,185.56,71474.0,176.8579,177.4891,176.6762,177.4508,71474.0
2022-07-19 14:00:00,185.56,186.04,185.37,185.52,55882.0,177.4508,177.9098,177.2691,177.4126,55882.0
2022-07-19 14:30:00,185.6,185.79,185.13,185.4,68492.0,177.4891,177.6708,177.0396,177.2978,68492.0
2022-07-19 15:00:00,185.37,186.02,185.05,185.95,87655.0,177.2691,177.8907,176.9631,177.8238,87655.0
2022-07-19 15:30:00,185.99,186.45,185.52,185.72,364376.0,177.862,178.3019,177.4126,177.6038,364376.0
2022-07-20 09:30:00,185.88,185.97,184.32,184.49,78896.0,177.7568,177.8429,176.265,176.4276,78896.0
2022-07-20 10:00:00,184.39,185.05,184.35,184.92,41303.0,176.332,176.9631,176.2937,176.8388,41303.0
2022-07-20 10:30:00,184.93,185.69,184.71,185.34,88069.0,176.8484,177.5751,176.638,177.2404,88069.0
2022-07-20 11:00:00,185.42,185.85,185.02,185.61,105662.0,177.3169,177.7281,176.9344,177.4986,105662.0
2022-07-20 11:30:00,185.6,186.23,185.41,185.98,45686.0,177.4891,178.0915,177.3074,177.8525,45686.0
2022-07-20 12:00:00,185.97,186.28,185.7,185.7,42868.0,177.8429,178.1394,177.5847,177.5847,42868.0
2022-07-20 12:30:00,185.69,185.91,185.08,185.2,24701.0,177.5751,177.7855,176.9918,177.1066,24701.0
2022-07-20 13:00:00,185.16,185.45,184.77,185.4,68037.0,177.0683,177.3456,176.6953,177.2978,68037.0
2022-07-20 13:30:00,185.49,185.79,185.0,185.02,46975.0,177.3839,177.6708,176.9153,176.9344,46975.0
2022-07-20 14:00:00,185.05,185.86,185.0,185.68,45490.0,176.9631,177.7377,176.9153,177.5656,45490.0
2022-07-20 14:30:00,185.61,185.76,185.22,185.47,52869.0,177.4986,177.6421,177.1257,177.3648,52869.0
2022-07-20 15:00:00,185.39,185.87,185.37,185.55,63847.0,177.2883,177.7473,177.2691,177.4413,63847.0
2022-07-20 15:30:00,185.59,185.74,184.7,184.74,214343.0,177.4795,177.623,176.6284,176.6667,214343.0
2022-07-21 09:30:00,183.37,183.96,182.25,183.51,135977.0,175.3565,175.9207,174.2855,175.4904,135977.0
2022-07-21 10:00:00,183.51,183.6,181.15,181.27,70513.0,175.4904,175.5765,173.2335,173.3483,70513.0
2022-07-21 10:30:00,181.35,182.44,181.27,182.3,76832.0,173.4248,174.4672,173.3483,174.3333,76832.0
2022-07-21 11:00:00,182.3,182.74,181.7,181.87,91114.0,174.3333,174.7541,173.7595,173.9221,91114.0
2022-07-21 11:30:00,181.89,182.57,181.78,182.21,65220.0,173.9412,174.5915,173.836,174.2472,65220.0
2022-07-21 12:00:00,182.15,182.87,182.15,182.86,62248.0,174.1898,174.8784,174.1898,174.8688,62248.0
2022-07-21 12:30:00,182.85,183.28,182.55,183.19,64229.0,174.8593,175.2705,174.5724,175.1844,64229.0
2022-07-21 13:00:00,183.14,183.26,182.76,183.11,61360.0,175.1366,175.2513,174.7732,175.1079,61360.0
2022-07-21 13:30:00,183.08,183.56,182.85,183.36,79865.0,175.0792,175.5382,174.8593,175.347,79865.0
2022-07-21 14:00:00,183.39,183.86,183.11,183.71,77908.0,175.3757,175.8251,175.1079,175.6817,77908.0
2022-07-21 14:30:00,183.72,183.73,182.99,183.4,46199.0,175.6912,175.7008,174.9931,175.3852,46199.0
2022-07-21 15:00:00,183.42,183.98,183.38,183.56,76198.0,175.4043,175.9399,175.3661,175.5382,76198.0
2022-07-21 15:30:00,183.53,184.22,183.29,184.01,196686.0,175.5095,176.1694,175.28,175.9686,196686.0
2022-07-22 09:30:00,184.29,185.95,183.54,183.92,59885.0,176.2363,177.8238,175.5191,175.8825,59885.0
2022-07-22 10:00:00,183.86,184.84,183.76,184.76,36018.0,175.8251,176.7623,175.7295,176.6858,36018.0
2022-07-22 10:30:00,184.78,185.33,184.23,185.15,63448.0,176.7049,177.2309,176.1789,177.0587,63448.0
2022-07-22 11:00:00,185.18,185.54,184.97,185.25,41075.0,177.0874,177.4317,176.8866,177.1544,41075.0
2022-07-22 11:30:00,185.22,185.26,184.72,185.06,54953.0,177.1257,177.1639,176.6475,176.9727,54953.0
2022-07-22 12:00:00,185.06,185.15,184.85,184.96,46870.0,176.9727,177.0587,176.7719,176.877,46870.0
2022-07-22 12:30:00,184.91,185.21,184.67,184.7,42160.0,176.8292,177.1161,176.5997,176.6284,42160.0
2022-07-22 13:00:00,184.7,184.74,183.86,184.01,44391.0,176.6284,176.6667,175.8251,175.9686,44391.0
2022-07-22 13:30:00,183.95,183.96,183.5,183.64,36036.0,175.9112,175.9207,175.4808,175.6147,36036.0
2022-07-22 14:00:00,183.64,183.65,183.06,183.3,31435.0,175.6147,175.6243,175.0601,175.2896,31435.0
2022-07-22 14:30:00,183.3,183.42,182.93,182.96,38385.0,175.2896,175.4043,174.9358,174.9644,38385.0
2022-07-22 15:00:00,182.95,183.46,182.86,183.41,50952.0,174.9549,175.4426,174.8688,175.3948,50952.0
2022-07-22 15:30:00,183.42,184.2,183.14,184.16,203338.0,175.4043,176.1503,175.1366,176.112,203338.0
2022-07-25 09:30:00,185.01,186.55,184.1,186.42,92608.0,176.9249,178.3976,176.0546,178.2732,92608.0
2022-07-25 10:00:00,186.28,187.86,186.08,187.53,76415.0,178.1394,179.6503,177.9481,179.3347,76415.0
2022-07-25 10:30:00,187.47,188.24,187.03,187.76,82504.0,179.2774,180.0137,178.8566,179.5547,82504.0
2022-07-25 11:00:00,187.73,188.15,187.38,188.06,60066.0,179.526,179.9276,179.1913,179.8416,60066.0
2022-07-25 11:30:00,188.05,188.5,187.81,188.13,49757.0,179.832,180.2623,179.6025,179.9085,49757.0
2022-07-25 12:00:00,188.1,188.13,187.57,187.96,62662.0,179.8798,179.9085,179.373,179.7459,62662.0
2022-07-25 12:30:00,188.0,188.08,187.53,187.58,41699.0,179.7842,179.8607,179.3347,179.3825,41699.0
2022-07-25 13:00:00,187.6,187.97,187.36,187.41,36378.0,179.4017,179.7555,179.1722,179.22,36378.0
2022-07-25 13:30:00,187.36,187.36,186.81,186.83,39971.0,179.1722,179.1722,178.6462,178.6653,39971.0
2022-07-25 14:00:00,186.79,186.98,186.57,186.63,31600.0,178.6271,178.8088,178.4167,178.4741,31600.0
2022-07-25 14:30:00,186.63,186.78,186.5,186.56,24094.0,178.4741,178.6175,178.3497,178.4071,24094.0
2022-07-25 15:00:00,186.57,186.79,186.4,186.59,54516.0,178.4167,178.6271,178.2541,178.4358,54516.0
2022-07-25 15:30:00,186.56,187.25,186.46,187.16,204854.0,178.4071,179.067,178.3115,178.9809,204854.0
2022-07-26 09:30:00,186.99,188.39,186.99,188.36,74041.0,178.8183,180.1571,178.8183,180.1285,74041.0
2022-07-26 10:00:00,188.22,188.73,187.85,188.15,57262.0,179.9946,180.4823,179.6407,179.9276,57262.0
2022-07-26 10:30:00,188.18,188.45,187.83,188.26,94341.0,179.9563,180.2145,179.6216,180.0328,94341.0
2022-07-26 11:00:00,188.32,188.32,187.72,187.8,120618.0,180.0902,180.0902,179.5164,179.5929,120618.0
2022-07-26 11:30:00,187.76,187.87,187.29,187.35,56743.0,179.5547,179.6599,179.1052,179.1626,56743.0
2022-07-26 12:00:00,187.26,187.89,187.25,187.76,37918.0,179.0765,179.679,179.067,179.5547,37918.0
2022-07-26 12:30:00,187.77,187.9,187.36,187.79,22532.0,179.5642,179.6886,179.1722,179.5834,22532.0
2022-07-26 13:00:00,187.76,188.28,187.69,188.18,36989.0,179.5547,180.052,179.4877,179.9563,36989.0
2022-07-26 13:30:00,188.17,188.19,187.77,187.78,38063.0,179.9468,179.9659,179.5642,179.5738,38063.0
2022-07-26 14:00:00,187.77,188.05,187.66,187.96,61266.0,179.5642,179.832,179.4591,179.7459,61266.0
2022-07-26 14:30:00,187.9,188.08,187.76,187.98,50592.0,179.6886,179.8607,179.5547,179.7651,50592.0
2022-07-26 15:00:00,187.94,188.42,187.8,188.29,61307.0,179.7268,180.1858,179.5929,180.0615,61307.0
2022-07-26 15:30:00,188.31,188.66,188.08,188.2,186173.0,180.0806,180.4153,179.8607,179.9755,186173.0
2022-07-27 09:30:00,190.16,193.2,189.99,190.12,192936.0,181.8498,184.7569,181.6872,181.8115,192936.0
2022-07-27 10:00:00,190.1,190.11,187.49,189.0,206670.0,181.7924,181.802,179.2965,180.7405,206670.0
2022-07-27 10:30:00,188.98,189.2,186.39,186.48,110648.0,180.7214,180.9318,178.2446,178.3306,110648.0
2022-07-27 11:00:00,186.54,186.95,185.16,186.55,111753.0,178.388,178.7801,177.0683,178.3976,111753.0
2022-07-27 11:30:00,186.56,186.96,186.48,186.9,49615.0,178.4071,178.7896,178.3306,178.7323,49615.0
2022-07-27 12:00:00,186.86,187.45,186.56,186.69,67671.0,178.694,179.2582,178.4071,178.5314,67671.0
2022-07-27 12:30:00,186.75,186.75,185.79,185.8,41465.0,178.5888,178.5888,177.6708,177.6803,41465.0
2022-07-27 13:00:00,185.78,186.14,185.43,186.01,57099.0,177.6612,178.0055,177.3265,177.8812,57099.0
2022-07-27 13:30:00,185.98,186.47,185.89,186.29,67857.0,177.8525,178.3211,177.7664,178.1489,67857.0
2022-07-27 14:00:00,186.2,186.9,185.34,185.52,74295.0,178.0629,178.7323,177.2404,177.4126,74295.0
2022-07-27 14:30:00,185.56,186.21,185.06,185.83,163218.0,177.4508,178.0724,176.9727,177.709,163218.0
2022-07-27 15:00:00,185.87,187.89,185.59,187.73,133915.0,177.7473,179.679,177.4795,179.526,133915.0
2022-07-27 15:30:00,187.8,187.88,186.75,187.01,265856.0,179.5929,179.6694,178.5888,178.8375,265856.0
2022-07-28 09:30:00,187.36,187.7,183.91,184.25,86602.0,179.1722,179.4973,175.8729,176.1981,86602.0
2022-07-28 10:00:00,184.32,184.43,182.32,183.03,198421.0,176.265,176.3702,174.3524,175.0314,198421.0
2022-07-28 10:30:00,183.08,184.82,183.07,184.51,76505.0,175.0792,176.7432,175.0696,176.4467,76505.0
2022-07-28 11:00:00,184.6,184.86,184.0,184.74,43140.0,176.5328,176.7814,175.959,176.6667,43140.0
2022-07-28 11:30:00,184.84,185.26,184.52,184.91,75203.0,176.7623,177.1639,176.4563,176.8292,75203.0
2022-07-28 12:00:00,184.87,185.47,184.3,185.4,54656.0,176.791,177.3648,176.2459,177.2978,54656.0
2022-07-28 12:30:00,185.4,185.46,184.78,185.36,77009.0,177.2978,177.3552,176.7049,177.2596,77009.0
2022-07-28 13:00:00,185.36,185.91,185.16,185.88,65645.0,177.2596,177.7855,177.0683,177.7568,65645.0
2022-07-28 13:30:00,185.84,186.88,185.83,186.45,76429.0,177.7186,178.7131,177.709,178.3019,76429.0
2022-07-28 14:00:00,186.37,186.38,185.16,186.04,84641.0,178.2254,178.235,177.0683,177.9098,84641.0
2022-07-28 14:30:00,186.06,186.42,185.81,186.12,95379.0,177.929,178.2732,177.6899,177.9864,95379.0
2022-07-28 15:00:00,186.11,186.11,185.35,185.77,31975.0,177.9768,177.9768,177.25,177.6516,31975.0
2022-07-28 15:30:00,185.77,185.77,184.9,185.38,276388.0,177.6516,177.6516,176.8197,177.2787,276388.0
2022-07-29 09:30:00,185.94,188.36,185.94,187.5,105666.0,177.8142,180.1285,177.8142,179.306,105666.0
2022-07-29 10:00:00,187.51,188.27,187.35,188.07,91768.0,179.3156,180.0424,179.1626,179.8511,91768.0
2022-07-29 10:30:00,188.18,188.85,187.79,188.72,91458.0,179.9563,180.597,179.5834,180.4727,91458.0
2022-07-29 11:00:00,188.69,189.21,188.41,188.47,107654.0,180.444,180.9413,180.1763,180.2337,107654.0
2022-07-29 11:30:00,188.48,189.12,188.35,188.99,55629.0,180.2432,180.8552,180.1189,180.7309,55629.0
2022-07-29 12:00:00,188.95,188.95,188.0,188.02,58404.0,180.6927,180.6927,179.7842,179.8033,58404.0
2022-07-29 12:30:00,188.01,188.31,187.96,188.04,55683.0,179.7938,180.0806,179.7459,179.8224,55683.0
2022-07-29 13:00:00,188.01,188.04,187.53,187.79,68563.0,179.7938,179.8224,179.3347,179.5834,68563.0
2022-07-29 13:30:00,187.78,188.04,187.73,187.94,36894.0,179.5738,179.8224,179.526,179.7268,36894.0
2022-07-29 14:00:00,187.96,188.62,187.87,188.28,82398.0,179.7459,180.3771,179.6599,180.052,82398.0
2022-07-29 14:30:00,188.28,188.47,188.15,188.47,61346.0,180.052,180.2337,179.9276,180.2337,61346.0
2022-07-29 15:00:00,188.43,188.85,188.38,188.7,84742.0,180.1954,180.597,180.1476,180.4536,84742.0
2022-07-29 15:30:00,188.71,188.77,188.22,188.64,211582.0,180.4632,180.5205,179.9946,180.3962,211582.0
2022-08-01 09:30:00,186.39,187.92,185.53,185.53,84452.0,178.2446,179.7077,177.4221,177.4221,84452.0
2022-08-01 10:00:00,185.64,186.28,184.45,184.46,55022.0,177.5273,178.1394,176.3893,176.3989,55022.0
2022-08-01 10:30:00,184.47,185.31,183.92,185.06,80031.0,176.4085,177.2117,175.8825,176.9727,80031.0
2022-08-01 11:00:00,185.04,185.49,184.5,185.44,69628.0,176.9535,177.3839,176.4371,177.3361,69628.0
2022-08-01 11:30:00,185.45,185.45,183.95,184.14,73469.0,177.3456,177.3456,175.9112,176.0929,73469.0
2022-08-01 12:00:00,184.15,184.46,183.77,184.46,70319.0,176.1024,176.3989,175.739,176.3989,70319.0
2022-08-01 12:30:00,184.46,185.23,184.38,184.88,62933.0,176.3989,177.1352,176.3224,176.8005,62933.0
2022-08-01 13:00:00,184.89,185.02,184.19,184.24,59213.0,176.8101,176.9344,176.1407,176.1885,59213.0
2022-08-01 13:30:00,184.31,184.34,183.55,183.89,49425.0,176.2554,176.2841,175.5287,175.8538,49425.0
2022-08-01 14:00:00,183.84,184.07,183.48,183.6,83481.0,175.806,176.0259,175.4617,175.5765,83481.0
2022-08-01 14:30:00,183.54,184.54,183.5,184.45,80674.0,175.5191,176.4754,175.4808,176.3893,80674.0
2022-08-01 15:00:00,184.46,185.48,184.43,185.27,178517.0,176.3989,177.3743,176.3702,177.1735,178517.0
2022-08-01 15:30:00,185.24,185.63,184.85,184.98,202254.0,177.1448,177.5178,176.7719,176.8962,202254.0
2022-08-02 09:30:00,185.4,185.86,184.59,185.45,86015.0,177.2978,177.7377,176.5232,177.3456,86015.0
2022-08-02 10:00:00,185.38,187.14,185.36,187.07,67479.0,177.2787,178.9618,177.2596,178.8948,67479.0
2022-08-02 10:30:00,187.24,187.58,186.32,187.19,57949.0,179.0574,179.3825,178.1776,179.0096,57949.0
2022-08-02 11:00:00,186.84,187.32,186.48,187.32,33820.0,178.6749,179.1339,178.3306,179.1339,33820.0
2022-08-02 11:30:00,187.33,187.99,187.23,187.95,74834.0,179.1435,179.7746,179.0478,179.7364,74834.0
2022-08-02 12:00:00,187.95,188.08,187.41,187.73,49147.0,179.7364,179.8607,179.22,179.526,49147.0
2022-08-02 12:30:00,187.8,188.09,187.36,187.46,27999.0,179.5929,179.8703,179.1722,179.2678,27999.0
2022-08-02 13:00:00,187.46,187.46,186.76,186.91,42875.0,179.2678,179.2678,178.5984,178.7418,42875.0
2022-08-02 13:30:00,186.86,186.96,186.59,186.78,60300.0,178.694,178.7896,178.4358,178.6175,60300.0
2022-08-02 14:00:00,186.75,186.95,186.5,186.7,64439.0,178.5888,178.7801,178.3497,178.541,64439.0
2022-08-02 14:30:00,186.67,186.91,186.25,186.33,70611.0,178.5123,178.7418,178.1107,178.1872,70611.0
2022-08-02 15:00:00,186.28,186.29,185.75,186.19,63986.0,178.1394,178.1489,177.6325,178.0533,63986.0
2022-08-02 15:30:00,186.15,186.17,184.02,184.42,395455.0,178.015,178.0342,175.9781,176.3606,395455.0
2022-08-03 09:30:00,184.97,185.94,182.79,183.11,78909.0,176.8866,177.8142,174.8019,175.1079,78909.0
2022-08-03 10:00:00,182.99,183.51,182.48,183.27,28693.0,174.9931,175.4904,174.5054,175.2609,28693.0
2022-08-03 10:30:00,183.25,183.85,183.25,183.64,38649.0,175.2418,175.8156,175.2418,175.6147,38649.0
2022-08-03 11:00:00,183.66,184.09,183.6,183.71,41032.0,175.6339,176.0451,175.5765,175.6817,41032.0
2022-08-03 11:30:00,183.67,184.51,183.6,184.47,49537.0,175.6434,176.4467,175.5765,176.4085,49537.0
2022-08-03 12:00:00,184.48,184.95,184.46,184.86,39315.0,176.418,176.8675,176.3989,176.7814,39315.0
2022-08-03 12:30:00,184.84,185.33,184.56,185.33,39442.0,176.7623,177.2309,176.4945,177.2309,39442.0
2022-08-03 13:00:00,185.35,185.99,185.27,185.97,31468.0,177.25,177.862,177.1735,177.8429,31468.0
2022-08-03 13:30:00,185.99,185.99,185.71,185.87,45783.0,177.862,177.862,177.5943,177.7473,45783.0
2022-08-03 14:00:00,185.68,186.2,185.45,186.19,32175.0,177.5656,178.0629,177.3456,178.0533,32175.0
2022-08-03 14:30:00,186.22,186.27,185.49,185.5,37576.0,178.082,178.1298,177.3839,177.3934,37576.0
2022-08-03 15:00:00,185.52,185.86,185.52,185.79,23727.0,177.4126,177.7377,177.4126,177.6708,23727.0
2022-08-03 15:30:00,185.74,185.99,185.53,185.68,132812.0,177.623,177.862,177.4221,177.5656,132812.0
2022-08-04 09:30:00,185.16,186.41,184.57,185.76,98220.0,177.0683,178.2637,176.5041,177.6421,98220.0
2022-08-04 10:00:00,185.69,186.49,185.37,186.3,53626.0,177.5751,178.3402,177.2691,178.1585,53626.0
2022-08-04 10:30:00,186.3,187.35,186.25,186.84,50534.0,178.1585,179.1626,178.1107,178.6749,50534.0
2022-08-04 11:00:00,186.83,187.1,186.59,186.76,39881.0,178.6653,178.9235,178.4358,178.5984,39881.0
2022-08-04 11:30:00,186.81,186.82,186.21,186.73,52443.0,178.6462,178.6558,178.0724,178.5697,52443.0
2022-08-04 12:00:00,186.71,186.8,186.25,186.42,35415.0,178.5506,178.6366,178.1107,178.2732,35415.0
2022-08-04 12:30:00,186.42,186.46,185.68,186.03,27955.0,178.2732,178.3115,177.5656,177.9003,27955.0
2022-08-04 13:00:00,185.98,185.99,185.51,185.78,23886.0,177.8525,177.862,177.403,177.6612,23886.0
2022-08-04 13:30:00,185.76,185.92,185.52,185.54,21183.0,177.6421,177.7951,177.4126,177.4317,21183.0
2022-08-04 14:00:00,185.53,185.98,185.53,185.57,16112.0,177.4221,177.8525,177.4221,177.4604,16112.0
2022-08-04 14:30:00,185.61,185.72,185.31,185.43,24579.0,177.4986,177.6038,177.2117,177.3265,24579.0
2022-08-04 15:00:00,185.39,185.64,185.22,185.55,33663.0,177.2883,177.5273,177.1257,177.4413,33663.0
2022-08-04 15:30:00,185.51,185.55,184.98,185.04,176298.0,177.403,177.4413,176.8962,176.9535,176298.0
2022-08-05 09:30:00,185.37,186.97,185.0,186.76,53538.0,177.2691,178.7992,176.9153,178.5984,53538.0
2022-08-05 10:00:00,186.64,186.97,185.83,185.93,26103.0,178.4836,178.7992,177.709,177.8047,26103.0
2022-08-05 10:30:00,185.92,186.46,185.75,186.16,25448.0,177.7951,178.3115,177.6325,178.0246,25448.0
2022-08-05 11:00:00,186.23,186.83,186.08,186.17,23250.0,178.0915,178.6653,177.9481,178.0342,23250.0
2022-08-05 11:30:00,186.09,186.32,185.28,185.28,23972.0,177.9577,178.1776,177.1831,177.1831,23972.0
2022-08-05 12:00:00,185.22,185.66,185.03,185.28,33346.0,177.1257,177.5465,176.944,177.1831,33346.0
2022-08-05 12:30:00,185.26,185.75,185.09,185.61,30997.0,177.1639,177.6325,177.0014,177.4986,30997.0
2022-08-05 13:00:00,185.64,185.9,185.55,185.59,27125.0,177.5273,177.776,177.4413,177.4795,27125.0
2022-08-05 13:30:00,185.59,185.77,185.48,185.48,26031.0,177.4795,177.6516,177.3743,177.3743,26031.0
2022-08-05 14:00:00,185.47,185.53,185.1,185.1,26040.0,177.3648,177.4221,177.0109,177.0109,26040.0
2022-08-05 14:30:00,185.0,185.31,184.98,185.13,37638.0,176.9153,177.2117,176.8962,177.0396,37638.0
2022-08-05 15:00:00,185.16,185.22,184.84,185.19,63809.0,177.0683,177.1257,176.7623,177.097,63809.0
2022-08-05 15:30:00,185.15,185.36,184.97,185.29,166303.0,177.0587,177.2596,176.8866,177.1926,166303.0
2022-08-08 09:30:00,186.12,186.97,185.54,186.09,55638.0,177.9864,178.7992,177.4317,177.9577,55638.0
2022-08-08 10:00:00,186.05,186.29,185.72,186.21,47168.0,177.9194,178.1489,177.6038,178.0724,47168.0
2022-08-08 10:30:00,186.16,187.2,186.08,187.13,56404.0,178.0246,179.0192,177.9481,178.9522,56404.0
2022-08-08 11:00:00,187.08,187.66,187.07,187.56,48620.0,178.9044,179.4591,178.8948,179.3634,48620.0
2022-08-08 11:30:00,187.54,187.56,186.7,187.11,37514.0,179.3443,179.3634,178.541,178.9331,37514.0
2022-08-08 12:00:00,187.11,187.16,186.38,186.67,63290.0,178.9331,178.9809,178.235,178.5123,63290.0
2022-08-08 12:30:00,186.67,187.02,186.6,186.87,35848.0,178.5123,178.847,178.4454,178.7036,35848.0
2022-08-08 13:00:00,186.86,187.46,186.85,187.4,52313.0,178.694,179.2678,178.6844,179.2104,52313.0
2022-08-08 13:30:00,187.4,187.6,187.18,187.51,40769.0,179.2104,179.4017,179.0,179.3156,40769.0
2022-08-08 14:00:00,187.51,187.67,187.0,187.08,43813.0,179.3156,179.4686,178.8279,178.9044,43813.0
2022-08-08 14:30:00,187.07,187.26,186.93,187.07,44539.0,178.8948,179.0765,178.761,178.8948,44539.0
2022-08-08 15:00:00,187.04,187.38,187.02,187.11,51511.0,178.8661,179.1913,178.847,178.9331,51511.0
2022-08-08 15:30:00,187.09,187.24,186.45,186.55,128615.0,178.914,179.0574,178.3019,178.3976,128615.0
2022-08-09 09:30:00,187.64,189.18,187.58,189.17,46984.0,179.4399,180.9126,179.3825,180.9031,46984.0
2022-08-09 10:00:00,189.18,190.33,189.05,189.92,62295.0,180.9126,182.0124,180.7883,181.6203,62295.0
2022-08-09 10:30:00,189.92,190.05,189.24,189.26,48718.0,181.6203,181.7446,180.97,180.9891,48718.0
2022-08-09 11:00:00,189.29,189.8,189.0,189.7,40176.0,181.0178,181.5055,180.7405,181.4099,40176.0
2022-08-09 11:30:00,189.59,189.73,189.35,189.61,33754.0,181.3047,181.4386,181.0752,181.3238,33754.0
2022-08-09 12:00:00,189.63,189.79,189.45,189.58,18118.0,181.343,181.496,181.1708,181.2951,18118.0
2022-08-09 12:30:00,189.5,189.68,189.4,189.62,32960.0,181.2186,181.3908,181.123,181.3334,32960.0
2022-08-09 13:00:00,189.71,190.08,189.5,189.83,60201.0,181.4195,181.7733,181.2186,181.5342,60201.0
2022-08-09 13:30:00,189.83,189.84,189.4,189.46,40477.0,181.5342,181.5438,181.123,181.1804,40477.0
2022-08-09 14:00:00,189.46,189.53,189.0,189.0,50439.0,181.1804,181.2473,180.7405,180.7405,50439.0
2022-08-09 14:30:00,189.0,189.16,189.0,189.08,30676.0,180.7405,180.8935,180.7405,180.817,30676.0
2022-08-09 15:00:00,189.03,189.43,189.0,189.29,36174.0,180.7692,181.1517,180.7405,181.0178,36174.0
2022-08-09 15:30:00,189.32,189.8,189.1,189.75,197727.0,181.0465,181.5055,180.8361,181.4577,197727.0
2022-08-10 09:30:00,191.04,191.9,190.16,191.09,74790.0,182.6913,183.5138,181.8498,182.7392,74790.0
2022-08-10 10:00:00,191.13,191.5,190.87,191.03,24746.0,182.7774,183.1312,182.5288,182.6818,24746.0
2022-08-10 10:30:00,191.0,191.73,190.94,191.39,17157.0,182.6531,183.3512,182.5957,183.026,17157.0
2022-08-10 11:00:00,191.37,192.0,191.33,191.68,20787.0,183.0069,183.6094,182.9687,183.3034,20787.0
2022-08-10 11:30:00,191.62,191.77,191.47,191.77,14068.0,183.246,183.3894,183.1025,183.3894,14068.0
2022-08-10 12:00:00,191.79,191.84,191.2,191.36,11818.0,183.4086,183.4564,182.8443,182.9974,11818.0
2022-08-10 12:30:00,191.37,191.4,191.02,191.2,14833.0,183.0069,183.0356,182.6722,182.8443,14833.0
2022-08-10 13:00:00,191.17,191.43,190.93,190.99,33088.0,182.8157,183.0643,182.5861,182.6435,33088.0
2022-08-10 13:30:00,191.07,191.24,190.81,191.09,17702.0,182.72,182.8826,182.4714,182.7392,17702.0
2022-08-10 14:00:00,191.07,191.37,190.85,191.31,42716.0,182.72,183.0069,182.5096,182.9495,42716.0
2022-08-10 14:30:00,191.34,191.54,191.02,191.27,41048.0,182.9782,183.1695,182.6722,182.9113,41048.0
2022-08-10 15:00:00,191.27,191.31,190.95,191.2,52477.0,182.9113,182.9495,182.6053,182.8443,52477.0
2022-08-10 15:30:00,191.2,191.74,191.04,191.61,166599.0,182.8443,183.3608,182.6913,183.2364,166599.0
2022-08-11 09:30:00,192.6,193.35,192.46,193.25,65813.0,184.1832,184.9004,184.0493,184.8048,65813.0
2022-08-11 10:00:00,193.18,193.67,192.72,193.64,55142.0,184.7378,185.2064,184.2979,185.1777,55142.0
2022-08-11 10:30:00,193.64,193.88,193.23,193.43,39477.0,185.1777,185.4072,184.7856,184.9769,39477.0
2022-08-11 11:00:00,193.47,193.61,193.23,193.4,30261.0,185.0151,185.149,184.7856,184.9482,30261.0
2022-08-11 11:30:00,193.41,193.41,192.71,192.95,27968.0,184.9578,184.9578,184.2884,184.5179,27968.0
2022-08-11 12:00:00,193.02,193.31,192.8,193.26,32108.0,184.5848,184.8621,184.3744,184.8143,32108.0
2022-08-11 12:30:00,193.34,193.94,193.25,193.78,23049.0,184.8908,185.4646,184.8048,185.3116,23049.0
2022-08-11 13:00:00,193.78,194.13,193.56,193.94,31207.0,185.3116,185.6463,185.1012,185.4646,31207.0
2022-08-11 13:30:00,193.97,194.07,193.55,194.02,32326.0,185.4933,185.5889,185.0917,185.5411,32326.0
2022-08-11 14:00:00,193.98,194.32,193.83,194.16,37931.0,185.5029,185.828,185.3594,185.675,37931.0
2022-08-11 14:30:00,194.1,194.19,193.58,193.99,33805.0,185.6176,185.7037,185.1203,185.5124,33805.0
2022-08-11 15:00:00,193.97,194.18,193.83,193.87,51787.0,185.4933,185.6941,185.3594,185.3977,51787.0
2022-08-11 15:30:00,193.83,194.01,193.41,193.84,137925.0,185.3594,185.5315,184.9578,185.369,137925.0
2022-08-12 09:30:00,194.53,195.33,194.21,195.23,25741.0,186.0288,186.7939,185.7228,186.6982,25741.0
2022-08-12 10:00:00,195.11,195.19,194.54,194.78,26641.0,186.5835,186.66,186.0384,186.2679,26641.0
2022-08-12 10:30:00,194.8,195.53,194.76,195.39,24724.0,186.287,186.9851,186.2488,186.8512,24724.0
2022-08-12 11:00:00,195.35,195.95,195.19,195.9,15529.0,186.813,187.3868,186.66,187.339,15529.0
2022-08-12 11:30:00,195.9,196.08,195.67,196.0,15723.0,187.339,187.5111,187.119,187.4346,15723.0
2022-08-12 12:00:00,195.97,196.09,195.7,195.81,15122.0,187.4059,187.5207,187.1477,187.2529,15122.0
2022-08-12 12:30:00,195.85,196.17,195.68,196.02,9273.0,187.2911,187.5972,187.1286,187.4537,9273.0
2022-08-12 13:00:00,196.08,196.4,196.08,196.35,16590.0,187.5111,187.8171,187.5111,187.7693,16590.0
2022-08-12 13:30:00,196.4,196.57,196.32,196.54,14142.0,187.8171,187.9797,187.7406,187.951,14142.0
2022-08-12 14:00:00,196.56,196.85,196.39,196.69,23626.0,187.9701,188.2474,187.8075,188.0944,23626.0
2022-08-12 14:30:00,196.65,197.29,196.65,196.84,46304.0,188.0562,188.6682,188.0562,188.2379,46304.0
2022-08-12 15:00:00,196.83,197.32,196.7,197.32,41606.0,188.2283,188.6969,188.104,188.6969,41606.0
2022-08-12 15:30:00,197.34,197.59,196.88,197.51,131479.0,188.716,188.9551,188.2761,188.8786,131479.0
2022-08-15 09:30:00,195.5,197.67,195.45,197.43,46003.0,186.9564,189.0316,186.9086,188.8021,46003.0
2022-08-15 10:00:00,197.43,197.76,197.3,197.58,26879.0,188.8021,189.1177,188.6778,188.9455,26879.0
2022-08-15 10:30:00,197.63,197.98,196.81,197.07,27999.0,188.9934,189.3281,188.2092,188.4578,27999.0
2022-08-15 11:00:00,197.06,197.36,196.75,197.11,32530.0,188.4483,188.7352,188.1518,188.4961,32530.0
2022-08-15 11:30:00,197.2,197.33,196.77,197.15,37624.0,188.5821,188.7065,188.1709,188.5343,37624.0
2022-08-15 12:00:00,197.07,197.35,196.93,197.3,61635.0,188.4578,188.7256,188.3239,188.6778,61635.0
2022-08-15 12:30:00,197.31,197.49,197.18,197.45,20683.0,188.6873,188.8595,188.563,188.8212,20683.0
2022-08-15 13:00:00,197.41,197.46,196.87,196.92,39856.0,188.783,188.8308,188.2666,188.3144,39856.0
2022-08-15 13:30:00,196.88,197.01,196.67,196.86,66419.0,188.2761,188.4004,188.0753,188.257,66419.0
2022-08-15 14:00:00,196.87,197.27,196.64,197.27,30615.0,188.2666,188.6491,188.0466,188.6491,30615.0
2022-08-15 14:30:00,197.23,197.4,196.84,197.09,31351.0,188.6108,188.7734,188.2379,188.4769,31351.0
2022-08-15 15:00:00,197.09,197.32,196.83,196.94,46607.0,188.4769,188.6969,188.2283,188.3335,46607.0
2022-08-15 15:30:00,196.94,197.56,196.66,196.69,163655.0,188.3335,188.9264,188.0657,188.0944,163655.0
2022-08-16 09:30:00,196.78,198.71,196.78,198.67,55194.0,188.1805,190.0262,188.1805,189.9879,55194.0
2022-08-16 10:00:00,198.6,198.94,198.16,198.41,46778.0,189.921,190.2461,189.5002,189.7393,46778.0
2022-08-16 10:30:00,198.58,198.69,198.21,198.57,47504.0,189.9018,190.007,189.548,189.8923,47504.0
2022-08-16 11:00:00,198.53,199.31,198.44,198.92,44121.0,189.854,190.5999,189.768,190.227,44121.0
2022-08-16 11:30:00,198.91,199.38,198.87,199.34,32786.0,190.2174,190.6669,190.1792,190.6286,32786.0
2022-08-16 12:00:00,199.36,199.75,199.2,199.71,31586.0,190.6477,191.0207,190.4947,190.9825,31586.0
2022-08-16 12:30:00,199.71,200.16,199.71,199.88,30618.0,190.9825,191.4128,190.9825,191.145,30618.0
2022-08-16 13:00:00,199.89,200.04,199.68,199.84,23105.0,191.1546,191.298,190.9538,191.1068,23105.0
2022-08-16 13:30:00,199.87,199.93,199.58,199.78,24570.0,191.1355,191.1928,190.8581,191.0494,24570.0
2022-08-16 14:00:00,199.69,199.79,199.53,199.7,19482.0,190.9633,191.059,190.8103,190.9729,19482.0
2022-08-16 14:30:00,199.76,199.76,198.69,198.96,62947.0,191.0303,191.0303,190.007,190.2652,62947.0
2022-08-16 15:00:00,198.95,198.95,198.63,198.83,31423.0,190.2557,190.2557,189.9496,190.1409,31423.0
2022-08-16 15:30:00,198.83,199.27,198.82,198.99,98880.0,190.1409,190.5617,190.1313,190.2939,98880.0
2022-08-17 09:30:00,197.69,199.17,197.26,198.9,52912.0,189.0507,190.4661,188.6395,190.2079,52912.0
2022-08-17 10:00:00,198.9,199.75,198.7,199.61,30523.0,190.2079,191.0207,190.0166,190.8868,30523.0
2022-08-17 10:30:00,199.6,200.24,199.58,199.71,22184.0,190.8773,191.4893,190.8581,190.9825,22184.0
2022-08-17 11:00:00,199.68,200.08,199.47,200.08,22631.0,190.9538,191.3363,190.7529,191.3363,22631.0
2022-08-17 11:30:00,200.07,200.2,199.44,199.6,18218.0,191.3267,191.451,190.7243,190.8773,18218.0
2022-08-17 12:00:00,199.6,200.07,199.6,199.95,15436.0,190.8773,191.3267,190.8773,191.212,15436.0
2022-08-17 12:30:00,200.03,200.24,199.9,200.2,16320.0,191.2885,191.4893,191.1641,191.451,16320.0
2022-08-17 13:00:00,200.17,200.33,199.99,200.31,23504.0,191.4224,191.5754,191.2502,191.5562,23504.0
2022-08-17 13:30:00,200.32,200.44,200.05,200.35,22832.0,191.5658,191.6806,191.3076,191.5945,22832.0
2022-08-17 14:00:00,200.35,201.0,200.31,200.78,27629.0,191.5945,192.2161,191.5562,192.0057,27629.0
2022-08-17 14:30:00,200.83,201.16,200.49,200.52,24544.0,192.0535,192.3691,191.7284,191.7571,24544.0
2022-08-17 15:00:00,200.43,200.82,200.2,200.73,40439.0,191.671,192.0439,191.451,191.9579,40439.0
2022-08-17 15:30:00,200.68,201.15,200.6,200.96,94770.0,191.9101,192.3595,191.8336,192.1778,94770.0
2022-08-18 09:30:00,200.96,201.87,200.71,201.52,45175.0,192.1778,193.0481,191.9388,192.7134,45175.0
2022-08-18 10:00:00,201.59,202.16,201.38,201.8,72467.0,192.7803,193.3254,192.5795,192.9811,72467.0
2022-08-18 10:30:00,201.78,202.17,201.65,201.74,52977.0,192.962,193.3349,192.8377,192.9237,52977.0
2022-08-18 11:00:00,201.7,201.79,201.06,201.53,36978.0,192.8855,192.9716,192.2735,192.7229,36978.0
2022-08-18 11:30:00,201.51,201.86,201.44,201.63,18661.0,192.7038,193.0385,192.6368,192.8185,18661.0
2022-08-18 12:00:00,201.7,201.75,201.31,201.33,13650.0,192.8855,192.9333,192.5125,192.5317,13650.0
2022-08-18 12:30:00,201.25,201.41,201.1,201.15,13130.0,192.4552,192.6082,192.3117,192.3595,13130.0
2022-08-18 13:00:00,201.13,201.27,201.02,201.25,16298.0,192.3404,192.4743,192.2352,192.4552,16298.0
2022-08-18 13:30:00,201.24,201.36,201.07,201.15,14412.0,192.4456,192.5603,192.283,192.3595,14412.0
2022-08-18 14:00:00,201.2,201.48,201.17,201.46,14977.0,192.4073,192.6751,192.3786,192.656,14977.0
2022-08-18 14:30:00,201.43,201.66,201.29,201.47,11902.0,192.6273,192.8472,192.4934,192.6655,11902.0
2022-08-18 15:00:00,201.48,201.96,201.42,201.93,21809.0,192.6751,193.1341,192.6177,193.1054,21809.0
2022-08-18 15:30:00,201.99,202.42,201.85,202.39,145735.0,193.1628,193.574,193.0289,193.5453,145735.0
2022-08-19 09:30:00,202.53,202.73,200.81,201.13,102026.0,193.6792,193.8705,192.0344,192.3404,102026.0
2022-08-19 10:00:00,201.23,201.39,200.83,201.16,60006.0,192.436,192.589,192.0535,192.3691,60006.0
2022-08-19 10:30:00,201.13,201.36,201.0,201.2,25008.0,192.3404,192.5603,192.2161,192.4073,25008.0
2022-08-19 11:00:00,201.18,201.18,200.4,200.8,29211.0,192.3882,192.3882,191.6423,192.0248,29211.0
2022-08-19 11:30:00,200.94,201.44,200.81,201.27,21775.0,192.1587,192.6368,192.0344,192.4743,21775.0
2022-08-19 12:00:00,201.25,201.67,201.06,201.58,20830.0,192.4552,192.8568,192.2735,192.7707,20830.0
2022-08-19 12:30:00,201.55,201.78,201.48,201.6,18922.0,192.742,192.962,192.6751,192.7899,18922.0
2022-08-19 13:00:00,201.59,201.82,201.45,201.71,19342.0,192.7803,193.0002,192.6464,192.8951,19342.0
2022-08-19 13:30:00,201.69,201.96,201.48,201.94,19739.0,192.8759,193.1341,192.6751,193.115,19739.0
2022-08-19 14:00:00,201.94,201.94,201.29,201.5,23170.0,193.115,193.115,192.4934,192.6942,23170.0
2022-08-19 14:30:00,201.44,201.45,200.83,200.89,20819.0,192.6368,192.6464,192.0535,192.1109,20819.0
2022-08-19 15:00:00,200.93,201.19,200.67,201.0,29943.0,192.1491,192.3978,191.9005,192.2161,29943.0
2022-08-19 15:30:00,200.96,201.24,200.52,200.71,137593.0,192.1778,192.4456,191.7571,191.9388,137593.0
2022-08-22 09:30:00,198.0,198.27,197.41,198.12,67853.0,189.3472,189.6054,188.783,189.4619,67853.0
2022-08-22 10:00:00,198.01,198.31,197.86,197.99,26440.0,189.3567,189.6436,189.2133,189.3376,26440.0
2022-08-22 10:30:00,197.98,198.31,197.98,198.12,26189.0,189.3281,189.6436,189.3281,189.4619,26189.0
2022-08-22 11:00:00,198.12,198.37,198.12,198.3,20353.0,189.4619,189.701,189.4619,189.6341,20353.0
2022-08-22 11:30:00,198.3,198.41,197.76,197.76,18393.0,189.6341,189.7393,189.1177,189.1177,18393.0
2022-08-22 12:00:00,197.76,197.81,197.19,197.21,16140.0,189.1177,189.1655,188.5726,188.5917,16140.0
2022-08-22 12:30:00,197.21,197.34,196.8,197.34,20904.0,188.5917,188.716,188.1996,188.716,20904.0
2022-08-22 13:00:00,197.33,197.37,197.13,197.19,22351.0,188.7065,188.7447,188.5152,188.5726,22351.0
2022-08-22 13:30:00,197.17,197.19,196.81,196.86,23166.0,188.5535,188.5726,188.2092,188.257,23166.0
2022-08-22 14:00:00,196.86,196.91,196.56,196.81,31253.0,188.257,188.3048,187.9701,188.2092,31253.0
2022-08-22 14:30:00,196.79,196.94,196.56,196.64,38191.0,188.1901,188.3335,187.9701,188.0466,38191.0
2022-08-22 15:00:00,196.63,196.87,196.56,196.65,37504.0,188.0371,188.2666,187.9701,188.0562,37504.0
2022-08-22 15:30:00,196.65,197.22,196.5,197.16,183318.0,188.0562,188.6013,187.9127,188.5439,183318.0
2022-08-23 09:30:00,197.0,197.73,196.53,197.38,28298.0,188.3909,189.089,187.9414,188.7543,28298.0
2022-08-23 10:00:00,197.36,197.98,197.35,197.6,34293.0,188.7352,189.3281,188.7256,188.9647,34293.0
2022-08-23 10:30:00,197.46,197.89,197.37,197.37,37403.0,188.8308,189.242,188.7447,188.7447,37403.0
2022-08-23 11:00:00,197.41,197.5,196.76,197.23,30548.0,188.783,188.869,188.1614,188.6108,30548.0
2022-08-23 11:30:00,197.16,197.46,197.02,197.25,14466.0,188.5439,188.8308,188.41,188.63,14466.0
2022-08-23 12:00:00,197.16,197.16,196.47,196.47,10153.0,188.5439,188.5439,187.884,187.884,10153.0
2022-08-23 12:30:00,196.57,196.88,196.48,196.88,9157.0,187.9797,188.2761,187.8936,188.2761,9157.0
2022-08-23 13:00:00,196.82,196.92,196.63,196.89,8316.0,188.2187,188.3144,188.0371,188.2857,8316.0
2022-08-23 13:30:00,196.84,197.01,196.45,196.53,21239.0,188.2379,188.4004,187.8649,187.9414,21239.0
2022-08-23 14:00:00,196.53,196.75,196.26,196.75,25248.0,187.9414,188.1518,187.6832,188.1518,25248.0
2022-08-23 14:30:00,196.81,196.9,196.65,196.81,16812.0,188.2092,188.2953,188.0562,188.2092,16812.0
2022-08-23 15:00:00,196.79,197.0,196.73,196.86,22912.0,188.1901,188.3909,188.1327,188.257,22912.0
2022-08-23 15:30:00,196.81,197.11,196.66,196.67,89640.0,188.2092,188.4961,188.0657,188.0753,89640.0
2022-08-24 09:30:00,195.6,195.99,194.46,194.54,58580.0,187.0521,187.425,185.9619,186.0384,58580.0
2022-08-24 10:00:00,194.47,195.28,194.35,195.19,21587.0,185.9714,186.746,185.8567,186.66,21587.0
2022-08-24 10:30:00,195.19,195.6,195.19,195.47,16612.0,186.66,187.0521,186.66,186.9277,16612.0
2022-08-24 11:00:00,195.39,196.17,195.39,196.02,14211.0,186.8512,187.5972,186.8512,187.4537,14211.0
2022-08-24 11:30:00,196.05,196.23,195.91,195.91,9867.0,187.4824,187.6545,187.3485,187.3485,9867.0
2022-08-24 12:00:00,195.95,196.0,195.7,195.85,38384.0,187.3868,187.4346,187.1477,187.2911,38384.0
2022-08-24 12:30:00,195.85,195.85,194.83,195.03,25454.0,187.2911,187.2911,186.3157,186.507,25454.0
2022-08-24 13:00:00,195.0,195.43,195.0,195.35,36458.0,186.4783,186.8895,186.4783,186.813,36458.0
2022-08-24 13:30:00,195.4,195.41,194.95,195.04,10875.0,186.8608,186.8704,186.4305,186.5165,10875.0
2022-08-24 14:00:00,195.07,195.23,194.94,195.22,16972.0,186.5452,186.6982,186.4209,186.6887,16972.0
2022-08-24 14:30:00,195.19,195.81,195.13,195.79,20998.0,186.66,187.2529,186.6026,187.2338,20998.0
2022-08-24 15:00:00,195.78,196.36,195.74,196.15,15200.0,187.2242,187.7789,187.1859,187.578,15200.0
2022-08-24 15:30:00,196.15,196.73,196.13,196.46,87764.0,187.578,188.1327,187.5589,187.8745,87764.0
2022-08-25 09:30:00,196.92,197.39,195.68,197.24,41401.0,188.3144,188.7638,187.1286,188.6204,41401.0
2022-08-25 10:00:00,197.3,197.66,196.95,197.6,11876.0,188.6778,189.022,188.3431,188.9647,11876.0
2022-08-25 10:30:00,197.65,197.9,197.49,197.7,15055.0,189.0125,189.2516,188.8595,189.0603,15055.0
2022-08-25 11:00:00,197.71,197.8,197.08,197.26,22156.0,189.0699,189.1559,188.4674,188.6395,22156.0
2022-08-25 11:30:00,197.25,197.5,197.18,197.43,10154.0,188.63,188.869,188.563,188.8021,10154.0
2022-08-25 12:00:00,197.42,197.44,196.7,196.97,13446.0,188.7925,188.8117,188.104,188.3622,13446.0
2022-08-25 12:30:00,197.03,197.03,196.59,196.65,10518.0,188.4196,188.4196,187.9988,188.0562,10518.0
2022-08-25 13:00:00,196.65,196.87,196.56,196.79,9435.0,188.0562,188.2666,187.9701,188.1901,9435.0
2022-08-25 13:30:00,196.77,196.93,196.59,196.89,11800.0,188.1709,188.3239,187.9988,188.2857,11800.0
2022-08-25 14:00:00,196.87,197.03,196.65,197.02,20663.0,188.2666,188.4196,188.0562,188.41,20663.0
2022-08-25 14:30:00,196.95,197.0,196.66,196.9,11704.0,188.3431,188.3909,188.0657,188.2953,11704.0
2022-08-25 15:00:00,196.88,197.17,196.72,197.06,19753.0,188.2761,188.5535,188.1231,188.4483,19753.0
2022-08-25 15:30:00,197.09,197.64,196.78,197.62,73049.0,188.4769,189.0029,188.1805,188.9838,73049.0
2022-08-26 09:30:00,198.25,198.25,197.21,197.72,25995.0,189.5863,189.5863,188.5917,189.0794,25995.0
2022-08-26 10:00:00,197.65,197.65,195.54,195.67,17222.0,189.0125,189.0125,186.9947,187.119,17222.0
2022-08-26 10:30:00,195.68,195.68,195.1,195.46,19062.0,187.1286,187.1286,186.5739,186.9182,19062.0
2022-08-26 11:00:00,195.44,195.49,194.86,195.37,13869.0,186.8991,186.9469,186.3444,186.8321,13869.0
2022-08-26 11:30:00,195.47,196.02,195.36,195.75,32651.0,186.9277,187.4537,186.8226,187.1955,32651.0
2022-08-26 12:00:00,195.75,195.75,195.15,195.27,8705.0,187.1955,187.1955,186.6217,186.7365,8705.0
2022-08-26 12:30:00,195.2,195.67,195.12,195.53,11482.0,186.6695,187.119,186.593,186.9851,11482.0
2022-08-26 13:00:00,195.55,195.64,195.27,195.41,16455.0,187.0042,187.0903,186.7365,186.8704,16455.0
2022-08-26 13:30:00,195.38,195.38,194.93,195.19,16801.0,186.8417,186.8417,186.4113,186.66,16801.0
2022-08-26 14:00:00,195.2,195.29,194.71,194.85,12465.0,186.6695,186.7556,186.201,186.3348,12465.0
2022-08-26 14:30:00,194.85,194.93,194.32,194.33,13996.0,186.3348,186.4113,185.828,185.8376,13996.0
2022-08-26 15:00:00,194.34,194.59,194.02,194.23,23507.0,185.8471,186.0862,185.5411,185.7419,23507.0
2022-08-26 15:30:00,194.2,194.28,193.35,193.5,131717.0,185.7132,185.7897,184.9004,185.0438,131717.0
2022-08-29 09:30:00,192.08,192.49,190.31,190.77,45464.0,183.6859,184.078,181.9932,182.4331,45464.0
2022-08-29 10:00:00,190.99,191.29,190.64,190.64,23953.0,182.6435,182.9304,182.3088,182.3088,23953.0
2022-08-29 10:30:00,190.61,190.81,190.19,190.42,23843.0,182.2801,182.4714,181.8785,182.0984,23843.0
2022-08-29 11:00:00,190.46,191.18,190.45,190.99,18535.0,182.1367,182.8252,182.1271,182.6435,18535.0
2022-08-29 11:30:00,191.1,191.65,191.02,191.47,32812.0,182.7487,183.2747,182.6722,183.1025,32812.0
2022-08-29 12:00:00,191.46,192.04,191.45,192.02,24504.0,183.093,183.6476,183.0834,183.6285,24504.0
2022-08-29 12:30:00,191.96,192.82,191.8,192.66,70350.0,183.5711,184.3936,183.4181,184.2405,70350.0
2022-08-29 13:00:00,192.72,192.93,192.56,192.7,40144.0,184.2979,184.4987,184.1449,184.2788,40144.0
2022-08-29 13:30:00,192.77,193.56,192.76,193.3,14738.0,184.3457,185.1012,184.3362,184.8526,14738.0
2022-08-29 14:00:00,193.25,193.43,193.03,193.31,43506.0,184.8048,184.9769,184.5944,184.8621,43506.0
2022-08-29 14:30:00,193.3,193.64,192.97,193.43,18890.0,184.8526,185.1777,184.537,184.9769,18890.0
2022-08-29 15:00:00,193.5,193.65,192.66,192.74,57428.0,185.0438,185.1873,184.2405,184.317,57428.0
2022-08-29 15:30:00,192.73,193.19,192.15,192.18,118853.0,184.3075,184.7474,183.7528,183.7815,118853.0
2022-08-30 09:30:00,192.29,192.52,191.05,191.38,23170.0,183.8867,184.1067,182.7009,183.0165,23170.0
2022-08-30 10:00:00,191.41,191.77,191.08,191.33,43057.0,183.0452,183.3894,182.7296,182.9687,43057.0
2022-08-30 10:30:00,191.38,191.38,189.99,191.06,38145.0,183.0165,183.0165,181.6872,182.7105,38145.0
2022-08-30 11:00:00,191.03,191.85,190.96,191.31,27653.0,182.6818,183.4659,182.6148,182.9495,27653.0
2022-08-30 11:30:00,191.21,191.61,191.11,191.25,16591.0,182.8539,183.2364,182.7583,182.8922,16591.0
2022-08-30 12:00:00,191.21,191.31,190.8,190.9,25575.0,182.8539,182.9495,182.4618,182.5575,25575.0
2022-08-30 12:30:00,190.96,190.96,190.5,190.77,13378.0,182.6148,182.6148,182.1749,182.4331,13378.0
2022-08-30 13:00:00,190.69,190.85,189.91,190.08,25488.0,182.3566,182.5096,181.6107,181.7733,25488.0
2022-08-30 13:30:00,190.11,190.3,189.65,190.08,39149.0,181.802,181.9837,181.3621,181.7733,39149.0
2022-08-30 14:00:00,190.22,190.27,189.83,189.83,64573.0,181.9072,181.955,181.5342,181.5342,64573.0
2022-08-30 14:30:00,189.84,190.18,189.75,189.95,33664.0,181.5438,181.8689,181.4577,181.649,33664.0
2022-08-30 15:00:00,190.02,190.9,190.02,190.78,28042.0,181.7159,182.5575,181.7159,182.4427,28042.0
2022-08-30 15:30:00,190.72,190.72,189.67,190.0,103305.0,182.3853,182.3853,181.3812,181.6968,103305.0
2022-08-31 09:30:00,190.18,192.11,190.18,191.03,94750.0,181.8689,183.7146,181.8689,182.6818,94750.0
2022-08-31 10:00:00,191.01,191.03,190.44,190.54,30945.0,182.6627,182.6818,182.1176,182.2132,30945.0
2022-08-31 10:30:00,190.49,191.56,190.43,191.2,23516.0,182.1654,183.1886,182.108,182.8443,23516.0
2022-08-31 11:00:00,191.08,191.24,190.72,190.95,37771.0,182.7296,182.8826,182.3853,182.6053,37771.0
2022-08-31 11:30:00,190.97,191.08,190.6,190.82,21134.0,182.6244,182.7296,182.2706,182.481,21134.0
2022-08-31 12:00:00,190.87,190.87,190.2,190.32,16987.0,182.5288,182.5288,181.8881,182.0028,16987.0
2022-08-31 12:30:00,190.28,190.57,190.0,190.27,16991.0,181.9646,182.2419,181.6968,181.955,16991.0
2022-08-31 13:00:00,190.27,190.39,189.77,189.97,24272.0,181.955,182.0697,181.4768,181.6681,24272.0
2022-08-31 13:30:00,189.95,190.04,189.54,189.73,21173.0,181.649,181.735,181.2569,181.4386,21173.0
2022-08-31 14:00:00,189.75,189.84,189.5,189.61,29718.0,181.4577,181.5438,181.2186,181.3238,29718.0
2022-08-31 14:30:00,189.6,189.77,189.24,189.77,61521.0,181.3143,181.4768,180.97,181.4768,61521.0
2022-08-31 15:00:00,189.74,190.49,189.72,189.93,46812.0,181.4482,182.1654,181.429,181.6298,46812.0
2022-08-31 15:30:00,189.91,190.3,189.04,189.16,208779.0,181.6107,181.9837,180.7787,180.8935,208779.0
2022-09-01 09:30:00,189.13,189.91,188.51,189.89,61175.0,180.8648,181.6107,180.2719,181.5916,61175.0
2022-09-01 10:00:00,189.94,190.13,188.92,189.9,53124.0,181.6394,181.8211,180.664,181.6012,53124.0
2022-09-01 10:30:00,190.01,190.03,188.99,189.58,37547.0,181.7064,181.7255,180.7309,181.2951,37547.0
2022-09-01 11:00:00,189.62,191.09,189.45,190.98,32625.0,181.3334,182.7392,181.1708,182.634,32625.0
2022-09-01 11:30:00,190.99,191.66,190.89,191.09,28466.0,182.6435,183.2842,182.5479,182.7392,28466.0
2022-09-01 12:00:00,191.14,191.51,190.91,191.23,37734.0,182.787,183.1408,182.567,182.873,37734.0
2022-09-01 12:30:00,191.19,191.19,189.97,190.12,31740.0,182.8348,182.8348,181.6681,181.8115,31740.0
2022-09-01 13:00:00,190.12,191.49,190.03,191.49,20059.0,181.8115,183.1217,181.7255,183.1217,20059.0
2022-09-01 13:30:00,191.48,191.58,190.92,191.0,21812.0,183.1121,183.2077,182.5766,182.6531,21812.0
2022-09-01 14:00:00,191.02,191.64,190.9,191.52,32997.0,182.6722,183.2651,182.5575,183.1504,32997.0
2022-09-01 14:30:00,191.55,191.69,191.21,191.59,41627.0,183.1791,183.3129,182.8539,183.2173,41627.0
2022-09-01 15:00:00,191.55,191.9,191.18,191.25,38398.0,183.1791,183.5138,182.8252,182.8922,38398.0
2022-09-01 15:30:00,191.23,192.25,191.05,192.14,122327.0,182.873,183.8485,182.7009,183.7433,122327.0
2022-09-02 09:30:00,193.76,194.4,192.95,194.09,42481.0,185.2925,185.9045,184.5179,185.6081,42481.0
2022-09-02 10:00:00,194.21,195.06,193.76,195.03,38038.0,185.7228,186.5357,185.2925,186.507,38038.0
2022-09-02 10:30:00,195.05,195.52,194.74,195.07,48476.0,186.5261,186.9756,186.2296,186.5452,48476.0
2022-09-02 11:00:00,195.07,195.45,194.9,195.15,23770.0,186.5452,186.9086,186.3827,186.6217,23770.0
2022-09-02 11:30:00,195.17,195.81,195.17,195.78,18973.0,186.6409,187.2529,186.6409,187.2242,18973.0
2022-09-02 12:00:00,195.83,195.86,195.11,195.28,27630.0,187.272,187.3007,186.5835,186.746,27630.0
2022-09-02 12:30:00,195.29,195.29,194.03,194.17,24629.0,186.7556,186.7556,185.5507,185.6846,24629.0
2022-09-02 13:00:00,194.12,194.12,192.12,192.28,31777.0,185.6367,185.6367,183.7241,183.8772,31777.0
2022-09-02 13:30:00,192.26,192.92,191.95,192.12,19241.0,183.858,184.4892,183.5616,183.7241,19241.0
2022-09-02 14:00:00,192.18,192.4,191.85,192.14,19394.0,183.7815,183.9919,183.4659,183.7433,19394.0
2022-09-02 14:30:00,192.19,192.31,191.37,191.37,15270.0,183.7911,183.9058,183.0069,183.0069,15270.0
2022-09-02 15:00:00,191.39,192.01,190.97,191.08,38929.0,183.026,183.619,182.6244,182.7296,38929.0
2022-09-02 15:30:00,191.02,191.13,190.0,190.9,101854.0,182.6722,182.7774,181.6968,182.5575,101854.0
2022-09-06 09:30:00,191.75,192.26,190.48,191.24,51852.0,183.3703,183.858,182.1558,182.8826,51852.0
2022-09-06 10:00:00,191.16,191.21,190.09,191.17,25694.0,182.8061,182.8539,181.7829,182.8157,25694.0
2022-09-06 10:30:00,191.1,192.32,190.83,192.05,46480.0,182.7487,183.9154,182.4905,183.6572,46480.0
2022-09-06 11:00:00,191.9,192.33,191.19,191.3,15524.0,183.5138,183.925,182.8348,182.94,15524.0
2022-09-06 11:30:00,191.18,191.73,191.13,191.39,18437.0,182.8252,183.3512,182.7774,183.026,18437.0
2022-09-06 12:00:00,191.3,191.57,190.17,190.38,22827.0,182.94,183.1982,181.8594,182.0602,22827.0
2022-09-06 12:30:00,190.39,190.92,190.23,190.74,14400.0,182.0697,182.5766,181.9167,182.4045,14400.0
2022-09-06 13:00:00,190.73,190.76,189.9,190.0,22229.0,182.3949,182.4236,181.6012,181.6968,22229.0
2022-09-06 13:30:00,189.95,190.45,189.95,190.45,16427.0,181.649,182.1271,181.649,182.1271,16427.0
2022-09-06 14:00:00,190.39,190.73,190.22,190.29,20318.0,182.0697,182.3949,181.9072,181.9741,20318.0
2022-09-06 14:30:00,190.37,190.37,189.91,190.15,25423.0,182.0506,182.0506,181.6107,181.8402,25423.0
2022-09-06 15:00:00,190.26,190.59,190.07,190.48,19007.0,181.9454,182.261,181.7637,182.1558,19007.0
2022-09-06 15:30:00,190.35,190.59,189.91,190.57,89452.0,182.0315,182.261,181.6107,182.2419,89452.0
2022-09-07 09:30:00,190.65,191.62,190.35,191.43,35859.0,182.3184,183.246,182.0315,183.0643,35859.0
2022-09-07 10:00:00,191.45,192.41,191.34,192.41,16477.0,183.0834,184.0015,182.9782,184.0015,16477.0
2022-09-07 10:30:00,192.5,193.42,192.5,193.19,29496.0,184.0875,184.9673,184.0875,184.7474,29496.0
2022-09-07 11:00:00,193.14,193.58,193.0,193.12,46123.0,184.6996,185.1203,184.5657,184.6804,46123.0
2022-09-07 11:30:00,193.12,193.31,192.93,192.94,17412.0,184.6804,184.8621,184.4987,184.5083,17412.0
2022-09-07 12:00:00,192.93,193.08,192.25,192.56,14548.0,184.4987,184.6422,183.8485,184.1449,14548.0
2022-09-07 12:30:00,192.58,193.37,192.46,193.15,10822.0,184.164,184.9195,184.0493,184.7091,10822.0
2022-09-07 13:00:00,193.16,193.33,192.84,192.95,26637.0,184.7187,184.8813,184.4127,184.5179,26637.0
2022-09-07 13:30:00,193.01,193.85,192.94,193.76,15988.0,184.5752,185.3785,184.5083,185.2925,15988.0
2022-09-07 14:00:00,193.78,194.17,193.42,193.52,17351.0,185.3116,185.6846,184.9673,185.063,17351.0
2022-09-07 14:30:00,193.51,193.8,193.32,193.68,54679.0,185.0534,185.3307,184.8717,185.216,54679.0
2022-09-07 15:00:00,193.68,193.77,193.32,193.62,21687.0,185.216,185.302,184.8717,185.1586,21687.0
2022-09-07 15:30:00,193.61,193.88,193.35,193.67,88025.0,185.149,185.4072,184.9004,185.2064,88025.0
2022-09-08 09:30:00,193.06,193.71,192.32,193.4,26230.0,184.6231,185.2447,183.9154,184.9482,26230.0
2022-09-08 10:00:00,193.36,194.13,193.24,194.05,69870.0,184.91,185.6463,184.7952,185.5698,69870.0
2022-09-08 10:30:00,193.96,194.59,193.84,194.46,23009.0,185.4837,186.0862,185.369,185.9619,23009.0
2022-09-08 11:00:00,194.39,194.88,194.13,194.25,42612.0,185.8949,186.3635,185.6463,185.7611,42612.0
2022-09-08 11:30:00,194.28,194.81,194.08,194.24,27883.0,185.7897,186.2966,185.5985,185.7515,27883.0
2022-09-08 12:00:00,194.28,194.29,192.92,193.42,23666.0,185.7897,185.7993,184.4892,184.9673,23666.0
2022-09-08 12:30:00,193.42,194.4,193.41,194.04,33174.0,184.9673,185.9045,184.9578,185.5602,33174.0
2022-09-08 13:00:00,194.07,194.79,193.85,194.56,35082.0,185.5889,186.2775,185.3785,186.0575,35082.0
2022-09-08 13:30:00,194.55,194.87,194.34,194.69,32453.0,186.048,186.354,185.8471,186.1818,32453.0
2022-09-08 14:00:00,194.7,195.38,194.61,195.03,28621.0,186.1914,186.8417,186.1053,186.507,28621.0
2022-09-08 14:30:00,195.08,195.34,194.54,194.64,17185.0,186.5548,186.8034,186.0384,186.134,17185.0
2022-09-08 15:00:00,194.83,194.83,194.42,194.52,14400.0,186.3157,186.3157,185.9236,186.0193,14400.0
2022-09-08 15:30:00,194.5,195.25,194.17,195.0,67284.0,186.0001,186.7174,185.6846,186.4783,67284.0
2022-09-09 09:30:00,195.55,195.94,194.44,195.2,43749.0,187.0042,187.3772,185.9428,186.6695,43749.0
2022-09-09 10:00:00,195.08,196.22,195.05,196.08,34928.0,186.5548,187.645,186.5261,187.5111,34928.0
2022-09-09 10:30:00,196.08,196.28,195.65,196.27,33624.0,187.5111,187.7023,187.0999,187.6928,33624.0
2022-09-09 11:00:00,196.25,196.25,195.31,195.37,32730.0,187.6737,187.6737,186.7747,186.8321,32730.0
2022-09-09 11:30:00,195.37,195.62,195.13,195.45,23130.0,186.8321,187.0712,186.6026,186.9086,23130.0
2022-09-09 12:00:00,195.41,195.49,194.87,194.87,26142.0,186.8704,186.9469,186.354,186.354,26142.0
2022-09-09 12:30:00,194.83,195.29,194.76,195.29,23662.0,186.3157,186.7556,186.2488,186.7556,23662.0
2022-09-09 13:00:00,195.29,195.62,195.16,195.44,14327.0,186.7556,187.0712,186.6313,186.8991,14327.0
2022-09-09 13:30:00,195.41,195.63,195.28,195.52,13190.0,186.8704,187.0808,186.746,186.9756,13190.0
2022-09-09 14:00:00,195.47,195.75,195.38,195.72,23294.0,186.9277,187.1955,186.8417,187.1668,23294.0
2022-09-09 14:30:00,195.74,196.02,195.59,195.71,17007.0,187.1859,187.4537,187.0425,187.1573,17007.0
2022-09-09 15:00:00,195.74,195.89,195.63,195.64,17887.0,187.1859,187.3294,187.0808,187.0903,17887.0
2022-09-09 15:30:00,195.62,195.62,194.8,194.97,187787.0,187.0712,187.0712,186.287,186.4496,187787.0
2022-09-12 09:30:00,195.77,197.4,195.14,197.38,43090.0,187.2146,188.7734,186.6122,188.7543,43090.0
2022-09-12 10:00:00,197.28,198.02,196.78,197.85,40860.0,188.6586,189.3663,188.1805,189.2037,40860.0
2022-09-12 10:30:00,197.9,197.9,196.95,197.54,43833.0,189.2516,189.2516,188.3431,188.9073,43833.0
2022-09-12 11:00:00,197.59,197.6,196.94,197.36,25703.0,188.9551,188.9647,188.3335,188.7352,25703.0
2022-09-12 11:30:00,197.35,197.42,196.5,196.74,22884.0,188.7256,188.7925,187.9127,188.1422,22884.0
2022-09-12 12:00:00,196.73,196.8,196.2,196.55,19250.0,188.1327,188.1996,187.6258,187.9605,19250.0
2022-09-12 12:30:00,196.58,196.87,196.44,196.68,18613.0,187.9892,188.2666,187.8554,188.0849,18613.0
2022-09-12 13:00:00,196.62,196.98,196.37,196.87,17935.0,188.0275,188.3718,187.7884,188.2666,17935.0
2022-09-12 13:30:00,196.86,197.16,196.53,196.78,24342.0,188.257,188.5439,187.9414,188.1805,24342.0
2022-09-12 14:00:00,196.66,196.77,196.38,196.53,23130.0,188.0657,188.1709,187.798,187.9414,23130.0
2022-09-12 14:30:00,196.46,196.82,196.33,196.72,20622.0,187.8745,188.2187,187.7502,188.1231,20622.0
2022-09-12 15:00:00,196.72,196.96,196.5,196.5,33482.0,188.1231,188.3526,187.9127,187.9127,33482.0
2022-09-12 15:30:00,196.5,197.11,196.22,197.1,114155.0,187.9127,188.4961,187.645,188.4865,114155.0
2022-09-13 09:30:00,194.71,195.93,194.47,195.5,54849.0,186.201,187.3676,185.9714,186.9564,54849.0
2022-09-13 10:00:00,195.37,195.76,194.78,195.73,28360.0,186.8321,187.2051,186.2679,187.1764,28360.0
2022-09-13 10:30:00,195.53,195.6,194.96,195.28,22547.0,186.9851,187.0521,186.44,186.746,22547.0
2022-09-13 11:00:00,195.27,195.77,195.27,195.53,29822.0,186.7365,187.2146,186.7365,186.9851,29822.0
2022-09-13 11:30:00,195.49,195.78,195.22,195.22,14457.0,186.9469,187.2242,186.6887,186.6887,14457.0
2022-09-13 12:00:00,195.31,195.85,195.29,195.35,18060.0,186.7747,187.2911,186.7556,186.813,18060.0
2022-09-13 12:30:00,195.36,195.54,195.08,195.47,13582.0,186.8226,186.9947,186.5548,186.9277,13582.0
2022-09-13 13:00:00,195.47,195.87,195.29,195.87,16778.0,186.9277,187.3103,186.7556,187.3103,16778.0
2022-09-13 13:30:00,195.9,195.95,195.58,195.78,30411.0,187.339,187.3868,187.0329,187.2242,30411.0
2022-09-13 14:00:00,195.74,195.79,194.89,194.89,19357.0,187.1859,187.2338,186.3731,186.3731,19357.0
2022-09-13 14:30:00,194.94,195.03,194.17,194.28,22861.0,186.4209,186.507,185.6846,185.7897,22861.0
2022-09-13 15:00:00,194.36,194.48,194.0,194.21,50453.0,185.8663,185.981,185.522,185.7228,50453.0
2022-09-13 15:30:00,194.13,194.22,192.96,193.23,164402.0,185.6463,185.7324,184.5274,184.7856,164402.0
2022-09-14 09:30:00,193.88,194.84,193.55,194.33,57891.0,185.4072,186.3253,185.0917,185.8376,57891.0
2022-09-14 10:00:00,194.28,194.57,192.65,192.65,73263.0,185.7897,186.0671,184.231,184.231,73263.0
2022-09-14 10:30:00,192.58,194.18,192.47,194.09,40607.0,184.164,185.6941,184.0588,185.6081,40607.0
2022-09-14 11:00:00,194.05,194.09,193.44,193.94,44146.0,185.5698,185.6081,184.9865,185.4646,44146.0
2022-09-14 11:30:00,194.03,194.45,193.79,193.79,37486.0,185.5507,185.9523,185.3212,185.3212,37486.0
2022-09-14 12:00:00,193.82,194.03,193.58,193.88,38093.0,185.3499,185.5507,185.1203,185.4072,38093.0
2022-09-14 12:30:00,193.88,194.43,193.63,194.36,32963.0,185.4072,185.9332,185.1682,185.8663,32963.0
2022-09-14 13:00:00,194.38,194.45,193.92,194.02,52971.0,185.8854,185.9523,185.4455,185.5411,52971.0
2022-09-14 13:30:00,194.08,194.14,193.02,193.03,74747.0,185.5985,185.6559,184.5848,184.5944,74747.0
2022-09-14 14:00:00,193.0,193.15,192.68,193.03,40005.0,184.5657,184.7091,184.2597,184.5944,40005.0
2022-09-14 14:30:00,193.05,193.27,192.32,192.36,40188.0,184.6135,184.8239,183.9154,183.9537,40188.0
2022-09-14 15:00:00,192.38,192.51,191.57,191.89,43514.0,183.9728,184.0971,183.1982,183.5042,43514.0
2022-09-14 15:30:00,191.84,193.44,191.35,193.26,175748.0,183.4564,184.9865,182.9878,184.8143,175748.0
2022-09-15 09:30:00,192.16,192.74,190.58,192.67,54660.0,184.5561,185.1132,183.0386,185.0459,54660.0
2022-09-15 10:00:00,192.7,193.35,192.23,192.37,37051.0,185.0748,185.699,184.6234,184.7578,37051.0
2022-09-15 10:30:00,192.38,193.72,192.36,193.69,51356.0,184.7674,186.0544,184.7482,186.0256,51356.0
2022-09-15 11:00:00,193.65,193.74,192.94,193.49,62693.0,185.9872,186.0736,185.3053,185.8335,62693.0
2022-09-15 11:30:00,193.53,193.63,192.61,192.62,39967.0,185.8719,185.968,184.9883,184.9979,39967.0
2022-09-15 12:00:00,192.62,193.33,192.6,192.84,39899.0,184.9979,185.6798,184.9787,185.2092,39899.0
2022-09-15 12:30:00,192.86,193.31,192.84,193.15,29261.0,185.2284,185.6606,185.2092,185.5069,29261.0
2022-09-15 13:00:00,193.24,193.79,193.22,193.49,45432.0,185.5934,186.1216,185.5742,185.8335,45432.0
2022-09-15 13:30:00,193.48,193.71,192.91,192.91,29696.0,185.8239,186.0448,185.2764,185.2764,29696.0
2022-09-15 14:00:00,192.9,192.97,192.24,192.97,29681.0,185.2668,185.3341,184.633,185.3341,29681.0
2022-09-15 14:30:00,192.95,193.14,192.03,192.16,29514.0,185.3149,185.4973,184.4313,184.5561,29514.0
2022-09-15 15:00:00,192.15,192.22,191.08,191.37,41848.0,184.5465,184.6137,183.5189,183.7974,41848.0
2022-09-15 15:30:00,191.33,192.4,191.26,192.17,182212.0,183.759,184.7866,183.6917,184.5657,182212.0
2022-09-16 09:30:00,190.1,190.59,188.91,189.18,460984.0,182.5776,183.0482,181.4347,181.694,460984.0
2022-09-16 10:00:00,189.21,190.7,189.21,190.15,59658.0,181.7229,183.1539,181.7229,182.6257,59658.0
2022-09-16 10:30:00,190.19,190.3,189.5,189.77,24866.0,182.6641,182.7697,182.0014,182.2607,24866.0
2022-09-16 11:00:00,189.77,190.59,189.71,189.95,48600.0,182.2607,183.0482,182.2031,182.4336,48600.0
2022-09-16 11:30:00,189.88,190.31,189.83,190.31,19814.0,182.3663,182.7793,182.3183,182.7793,19814.0
2022-09-16 12:00:00,190.26,190.35,189.39,189.46,26725.0,182.7313,182.8177,181.8957,181.963,26725.0
2022-09-16 12:30:00,189.47,189.84,189.08,189.6,25948.0,181.9726,182.3279,181.598,182.0974,25948.0
2022-09-16 13:00:00,189.6,189.63,189.17,189.36,35008.0,182.0974,182.1262,181.6844,181.8669,35008.0
2022-09-16 13:30:00,189.38,189.54,189.08,189.19,31071.0,181.8861,182.0398,181.598,181.7036,31071.0
2022-09-16 14:00:00,189.15,189.39,188.79,189.28,59254.0,181.6652,181.8957,181.3195,181.7901,59254.0
2022-09-16 14:30:00,189.27,189.56,188.92,189.29,49691.0,181.7805,182.059,181.4443,181.7997,49691.0
2022-09-16 15:00:00,189.26,189.75,188.91,189.23,183303.0,181.7709,182.2415,181.4347,181.7421,183303.0
2022-09-16 15:30:00,189.25,191.3,188.6,189.24,580936.0,181.7613,183.7302,181.137,181.7517,580936.0
2022-09-19 09:30:00,188.01,188.77,187.09,188.56,58470.0,180.5703,181.3003,179.6867,181.0986,58470.0
2022-09-19 10:00:00,188.47,189.85,188.35,189.84,51183.0,181.0121,182.3375,180.8969,182.3279,51183.0
2022-09-19 10:30:00,189.8,190.77,189.8,190.24,19977.0,182.2895,183.2211,182.2895,182.7121,19977.0
2022-09-19 11:00:00,190.3,190.66,189.86,189.96,37377.0,182.7697,183.1155,182.3471,182.4432,37377.0
2022-09-19 11:30:00,189.9,190.12,189.56,190.01,28855.0,182.3856,182.5968,182.059,182.4912,28855.0
2022-09-19 12:00:00,190.0,190.2,189.67,189.89,51085.0,182.4816,182.6737,182.1647,182.3759,51085.0
2022-09-19 12:30:00,189.88,190.6,189.76,190.54,21261.0,182.3663,183.0579,182.2511,183.0002,21261.0
2022-09-19 13:00:00,190.62,190.69,190.25,190.66,24625.0,183.0771,183.1443,182.7217,183.1155,24625.0
2022-09-19 13:30:00,190.6,190.78,190.42,190.56,37050.0,183.0579,183.2307,182.885,183.0194,37050.0
2022-09-19 14:00:00,190.57,190.66,190.02,190.14,31737.0,183.029,183.1155,182.5008,182.6161,31737.0
2022-09-19 14:30:00,190.17,190.33,189.85,190.31,27722.0,182.6449,182.7985,182.3375,182.7793,27722.0
2022-09-19 15:00:00,190.34,191.76,190.34,191.66,55832.0,182.8081,184.172,182.8081,184.0759,55832.0
2022-09-19 15:30:00,191.78,191.94,191.57,191.91,112075.0,184.1912,184.3448,183.9895,184.316,112075.0
2022-09-20 09:30:00,190.44,190.44,188.38,188.42,65919.0,182.9042,182.9042,180.9257,180.9641,65919.0
2022-09-20 10:00:00,188.4,188.42,186.42,186.48,76163.0,180.9449,180.9641,179.0433,179.1009,76163.0
2022-09-20 10:30:00,186.48,187.63,186.43,187.37,51758.0,179.1009,180.2054,179.0529,179.9557,51758.0
2022-09-20 11:00:00,187.38,187.72,186.85,187.03,42477.0,179.9653,180.2918,179.4562,179.6291,42477.0
2022-09-20 11:30:00,187.14,187.77,186.68,187.6,29101.0,179.7348,180.3398,179.293,180.1766,29101.0
2022-09-20 12:00:00,187.64,188.36,187.63,187.96,100778.0,180.215,180.9065,180.2054,180.5223,100778.0
2022-09-20 12:30:00,187.96,187.96,186.6,186.76,29437.0,180.5223,180.5223,179.2161,179.3698,29437.0
2022-09-20 13:00:00,186.83,186.96,186.17,186.21,21170.0,179.437,179.5619,178.8032,178.8416,21170.0
2022-09-20 13:30:00,186.14,186.31,185.61,185.7,46365.0,178.7743,178.9376,178.2653,178.3517,46365.0
2022-09-20 14:00:00,185.76,186.45,185.76,186.29,48468.0,178.4094,179.0721,178.4094,178.9184,48468.0
2022-09-20 14:30:00,186.19,186.56,185.65,186.36,50725.0,178.8224,179.1777,178.3037,178.9856,50725.0
2022-09-20 15:00:00,186.34,187.34,186.34,187.26,57352.0,178.9664,179.9269,178.9664,179.85,57352.0
2022-09-20 15:30:00,187.27,187.92,186.91,187.6,147387.0,179.8596,180.4839,179.5139,180.1766,147387.0
2022-09-21 09:30:00,188.46,188.88,187.79,188.0,33839.0,181.0025,181.4059,180.359,180.5607,33839.0
2022-09-21 10:00:00,187.92,188.66,187.67,188.56,44038.0,180.4839,181.1946,180.2438,181.0986,44038.0
2022-09-21 10:30:00,188.6,188.6,187.64,187.82,17215.0,181.137,181.137,180.215,180.3879,17215.0
2022-09-21 11:00:00,187.82,187.86,187.19,187.43,14808.0,180.3879,180.4263,179.7828,180.0133,14808.0
2022-09-21 11:30:00,187.38,187.54,187.25,187.32,8217.0,179.9653,180.1189,179.8404,179.9076,8217.0
2022-09-21 12:00:00,187.25,187.63,187.23,187.36,12368.0,179.8404,180.2054,179.8212,179.9461,12368.0
2022-09-21 12:30:00,187.39,187.49,186.84,186.95,17481.0,179.9749,180.0709,179.4466,179.5523,17481.0
2022-09-21 13:00:00,186.94,187.25,186.91,187.01,9845.0,179.5427,179.8404,179.5139,179.6099,9845.0
2022-09-21 13:30:00,187.09,187.5,186.97,187.3,22609.0,179.6867,180.0805,179.5715,179.8884,22609.0
2022-09-21 14:00:00,187.31,187.31,184.8,185.05,26025.0,179.898,179.898,177.4874,177.7275,26025.0
2022-09-21 14:30:00,184.86,187.39,184.65,186.66,50322.0,177.545,179.9749,177.3433,179.2738,50322.0
2022-09-21 15:00:00,186.72,186.72,184.37,184.64,46379.0,179.3314,179.3314,177.0744,177.3337,46379.0
2022-09-21 15:30:00,184.5,184.65,182.4,182.54,190706.0,177.1992,177.3433,175.1823,175.3168,190706.0
2022-09-22 09:30:00,182.65,183.31,180.77,180.92,55737.0,175.4224,176.0563,173.6168,173.7609,55737.0
2022-09-22 10:00:00,180.86,182.26,180.85,181.99,25800.0,173.7033,175.0479,173.6937,174.7886,25800.0
2022-09-22 10:30:00,181.97,182.09,180.89,181.1,46145.0,174.7693,174.8846,173.7321,173.9338,46145.0
2022-09-22 11:00:00,181.06,182.05,181.0,181.89,33164.0,173.8954,174.8462,173.8377,174.6925,33164.0
2022-09-22 11:30:00,181.88,182.41,181.77,181.99,27718.0,174.6829,175.1919,174.5773,174.7886,27718.0
2022-09-22 12:00:00,182.01,182.99,181.99,182.43,30669.0,174.8078,175.749,174.7886,175.2111,30669.0
2022-09-22 12:30:00,182.31,182.32,181.71,181.9,26182.0,175.0959,175.1055,174.5196,174.7021,26182.0
2022-09-22 13:00:00,181.94,182.14,181.51,181.89,27026.0,174.7405,174.9326,174.3276,174.6925,27026.0
2022-09-22 13:30:00,181.93,182.43,181.81,182.23,50840.0,174.7309,175.2111,174.6157,175.0191,50840.0
2022-09-22 14:00:00,182.21,182.23,181.55,181.9,54381.0,174.9999,175.0191,174.366,174.7021,54381.0
2022-09-22 14:30:00,181.9,182.5,181.82,182.38,45099.0,174.7021,175.2784,174.6253,175.1631,45099.0
2022-09-22 15:00:00,182.42,182.72,181.77,182.09,59147.0,175.2015,175.4897,174.5773,174.8846,59147.0
2022-09-22 15:30:00,182.21,183.1,181.35,181.4,249784.0,174.9999,175.8546,174.1739,174.2219,249784.0
2022-09-23 09:30:00,180.24,181.37,179.77,180.9,59046.0,173.1078,174.1931,172.6564,173.7417,59046.0
2022-09-23 10:00:00,180.96,181.37,180.52,180.95,57087.0,173.7993,174.1931,173.3767,173.7897,57087.0
2022-09-23 10:30:00,180.95,181.43,180.52,181.09,52195.0,173.7897,174.2507,173.3767,173.9242,52195.0
2022-09-23 11:00:00,181.07,181.71,181.05,181.19,81334.0,173.905,174.5196,173.8858,174.0202,81334.0
2022-09-23 11:30:00,181.19,181.27,180.29,180.48,44360.0,174.0202,174.097,173.1558,173.3383,44360.0
2022-09-23 12:00:00,180.42,180.42,179.75,179.82,29088.0,173.2807,173.2807,172.6372,172.7044,29088.0
2022-09-23 12:30:00,179.81,179.96,179.26,179.95,26920.0,172.6948,172.8389,172.1666,172.8293,26920.0
2022-09-23 13:00:00,179.96,180.34,179.67,179.69,24555.0,172.8389,173.2038,172.5604,172.5796,24555.0
2022-09-23 13:30:00,179.67,179.94,179.52,179.63,34471.0,172.5604,172.8197,172.4163,172.5219,34471.0
2022-09-23 14:00:00,179.64,179.71,178.49,178.66,37917.0,172.5315,172.5988,171.4271,171.5903,37917.0
2022-09-23 14:30:00,178.6,178.6,178.11,178.16,44000.0,171.5327,171.5327,171.0621,171.1101,44000.0
2022-09-23 15:00:00,178.16,179.73,178.14,179.62,57502.0,171.1101,172.618,171.0909,172.5123,57502.0
2022-09-23 15:30:00,179.63,180.5,179.42,180.32,145553.0,172.5219,173.3575,172.3203,173.1846,145553.0
2022-09-26 09:30:00,179.21,179.6,176.55,176.79,85871.0,172.1186,172.4931,169.5638,169.7943,85871.0
2022-09-26 10:00:00,176.81,177.12,175.07,176.81,47530.0,169.8135,170.1113,168.1424,169.8135,47530.0
2022-09-26 10:30:00,176.77,176.77,175.84,175.84,73956.0,169.7751,169.7751,168.8819,168.8819,73956.0
2022-09-26 11:00:00,175.89,176.1,174.73,175.2,65548.0,168.9299,169.1316,167.8158,168.2672,65548.0
2022-09-26 11:30:00,175.29,176.3,175.17,176.09,65385.0,168.3537,169.3237,168.2384,169.122,65385.0
2022-09-26 12:00:00,176.08,176.08,175.23,175.3,35117.0,169.1124,169.1124,168.2961,168.3633,35117.0
2022-09-26 12:30:00,175.29,175.62,174.89,175.47,43484.0,168.3537,168.6706,167.9695,168.5266,43484.0
2022-09-26 13:00:00,175.41,175.47,173.78,173.97,51753.0,168.4689,168.5266,166.9034,167.0859,51753.0
2022-09-26 13:30:00,173.97,175.08,173.97,174.56,43236.0,167.0859,168.152,167.0859,167.6526,43236.0
2022-09-26 14:00:00,174.51,175.41,174.48,174.56,36202.0,167.6045,168.4689,167.5757,167.6526,36202.0
2022-09-26 14:30:00,174.5,175.35,174.38,175.14,41475.0,167.5949,168.4113,167.4797,168.2096,41475.0
2022-09-26 15:00:00,175.16,175.74,174.82,175.05,67748.0,168.2288,168.7859,167.9023,168.1232,67748.0
2022-09-26 15:30:00,175.04,176.18,174.68,174.77,213018.0,168.1136,169.2085,167.7678,167.8543,213018.0
2022-09-27 09:30:00,175.63,176.45,174.52,175.32,94935.0,168.6802,169.4678,167.6141,168.3825,94935.0
2022-09-27 10:00:00,175.35,176.79,174.57,176.09,54607.0,168.4113,169.7943,167.6622,169.122,54607.0
2022-09-27 10:30:00,176.2,177.91,176.18,177.6,68869.0,169.2277,170.87,169.2085,170.5723,68869.0
2022-09-27 11:00:00,177.67,177.73,175.97,176.25,60413.0,170.6395,170.6971,169.0068,169.2757,60413.0
2022-09-27 11:30:00,176.35,176.64,175.78,175.78,50235.0,169.3717,169.6503,168.8243,168.8243,50235.0
2022-09-27 12:00:00,175.75,176.13,175.39,175.69,67107.0,168.7955,169.1604,168.4497,168.7379,67107.0
2022-09-27 12:30:00,175.62,176.41,175.62,176.26,38845.0,168.6706,169.4294,168.6706,169.2853,38845.0
2022-09-27 13:00:00,176.25,176.5,175.91,176.31,31418.0,169.2757,169.5158,168.9491,169.3333,31418.0
2022-09-27 13:30:00,176.28,176.46,175.53,175.94,49514.0,169.3045,169.4774,168.5842,168.978,49514.0
2022-09-27 14:00:00,175.99,176.5,175.96,176.47,47103.0,169.026,169.5158,168.9972,169.487,47103.0
2022-09-27 14:30:00,176.48,178.02,176.3,177.91,66484.0,169.4966,170.9757,169.3237,170.87,66484.0
2022-09-27 15:00:00,177.85,178.3,177.54,178.3,99927.0,170.8124,171.2446,170.5146,171.2446,99927.0
2022-09-27 15:30:00,178.29,178.93,177.68,178.25,324307.0,171.235,171.8496,170.6491,171.1966,324307.0
2022-09-28 09:30:00,178.84,179.46,178.0,178.65,73440.0,171.7632,172.3587,170.9564,171.5807,73440.0
2022-09-28 10:00:00,178.55,179.21,177.48,178.92,67131.0,171.4847,172.1186,170.457,171.84,67131.0
2022-09-28 10:30:00,179.19,180.27,178.99,179.97,68924.0,172.0994,173.1366,171.9073,172.8485,68924.0
2022-09-28 11:00:00,179.91,180.54,179.62,180.01,47649.0,172.7909,173.3959,172.5123,172.8869,47649.0
2022-09-28 11:30:00,180.08,180.09,179.21,179.75,42021.0,172.9541,172.9637,172.1186,172.6372,42021.0
2022-09-28 12:00:00,179.8,180.68,179.68,180.38,32032.0,172.6852,173.5304,172.57,173.2423,32032.0
2022-09-28 12:30:00,180.38,181.17,180.35,180.92,32267.0,173.2423,174.001,173.2135,173.7609,32267.0
2022-09-28 13:00:00,181.01,181.54,180.84,181.04,33416.0,173.8473,174.3564,173.6841,173.8761,33416.0
2022-09-28 13:30:00,181.04,181.11,180.47,180.78,44030.0,173.8761,173.9434,173.3287,173.6264,44030.0
2022-09-28 14:00:00,180.74,180.85,180.33,180.61,37791.0,173.588,173.6937,173.1942,173.4632,37791.0
2022-09-28 14:30:00,180.69,181.21,180.59,181.11,28063.0,173.54,174.0394,173.444,173.9434,28063.0
2022-09-28 15:00:00,181.05,181.96,180.97,181.34,83015.0,173.8858,174.7597,173.8089,174.1643,83015.0
2022-09-28 15:30:00,181.31,181.76,180.22,180.27,201922.0,174.1355,174.5677,173.0886,173.1366,201922.0
2022-09-29 09:30:00,179.41,179.57,177.99,179.2,85796.0,172.3106,172.4643,170.9468,172.109,85796.0
2022-09-29 10:00:00,179.11,179.32,178.31,179.12,62638.0,172.0225,172.2242,171.2542,172.0321,62638.0
2022-09-29 10:30:00,179.04,180.75,178.96,180.23,124298.0,171.9553,173.5976,171.8785,173.0982,124298.0
2022-09-29 11:00:00,180.14,181.31,180.08,180.77,102170.0,173.0118,174.1355,172.9541,173.6168,102170.0
2022-09-29 11:30:00,180.78,182.09,180.47,181.42,35298.0,173.6264,174.8846,173.3287,174.2411,35298.0
2022-09-29 12:00:00,181.42,182.45,181.41,182.4,119595.0,174.2411,175.2304,174.2315,175.1823,119595.0
2022-09-29 12:30:00,182.36,183.04,182.3,182.49,82320.0,175.1439,175.797,175.0863,175.2688,82320.0
2022-09-29 13:00:00,182.35,182.99,182.3,182.88,61210.0,175.1343,175.749,175.0863,175.6433,61210.0
2022-09-29 13:30:00,182.91,183.36,182.71,182.88,51220.0,175.6722,176.1043,175.4801,175.6433,51220.0
2022-09-29 14:00:00,182.85,183.32,182.59,183.21,59962.0,175.6145,176.0659,175.3648,175.9603,59962.0
2022-09-29 14:30:00,183.24,183.95,183.14,183.21,78720.0,175.9891,176.671,175.8931,175.9603,78720.0
2022-09-29 15:00:00,183.18,184.23,182.99,183.36,91726.0,175.9315,176.9399,175.749,176.1043,91726.0
2022-09-29 15:30:00,183.31,184.63,183.29,183.77,250981.0,176.0563,177.3241,176.0371,176.4981,250981.0
2022-09-30 09:30:00,184.25,186.26,183.85,186.25,91504.0,176.9591,178.8896,176.575,178.88,91504.0
2022-09-30 10:00:00,186.4,186.48,184.25,184.48,37897.0,179.0241,179.1009,176.9591,177.18,37897.0
2022-09-30 10:30:00,184.38,185.45,184.38,184.55,47638.0,177.084,178.1116,177.084,177.2473,47638.0
2022-09-30 11:00:00,184.57,185.77,184.12,185.44,47824.0,177.2665,178.419,176.8343,178.102,47824.0
2022-09-30 11:30:00,185.44,185.65,184.03,184.65,33005.0,178.102,178.3037,176.7478,177.3433,33005.0
2022-09-30 12:00:00,184.61,184.76,183.98,184.45,48851.0,177.3049,177.4489,176.6998,177.1512,48851.0
2022-09-30 12:30:00,184.43,184.9,184.37,184.82,28985.0,177.132,177.5834,177.0744,177.5066,28985.0
2022-09-30 13:00:00,184.8,185.15,184.63,185.07,41801.0,177.4874,177.8235,177.3241,177.7467,41801.0
2022-09-30 13:30:00,185.05,185.17,184.0,184.08,36990.0,177.7275,177.8427,176.719,176.7959,36990.0
2022-09-30 14:00:00,184.08,184.32,183.44,183.57,36400.0,176.7959,177.0264,176.1812,176.306,36400.0
2022-09-30 14:30:00,183.57,183.73,182.86,183.03,31970.0,176.306,176.4597,175.6241,175.7874,31970.0
2022-09-30 15:00:00,183.03,183.73,182.81,183.36,45412.0,175.7874,176.4597,175.5761,176.1043,45412.0
2022-09-30 15:30:00,183.5,183.68,181.64,182.21,272290.0,176.2388,176.4117,174.4524,174.9999,272290.0
2022-10-03 09:30:00,183.42,184.08,181.23,182.69,59585.0,176.162,176.7959,174.0586,175.4609,59585.0
2022-10-03 10:00:00,182.84,185.73,182.7,185.3,32095.0,175.6049,178.3806,175.4705,177.9676,32095.0
2022-10-03 10:30:00,185.33,185.39,184.37,184.7,27148.0,177.9964,178.054,177.0744,177.3913,27148.0
2022-10-03 11:00:00,184.69,186.13,184.69,185.5,52515.0,177.3817,178.7647,177.3817,178.1597,52515.0
2022-10-03 11:30:00,185.55,185.89,185.33,185.83,25609.0,178.2077,178.5342,177.9964,178.4766,25609.0
2022-10-03 12:00:00,185.75,186.24,185.43,185.48,37620.0,178.3998,178.8704,178.0924,178.1405,37620.0
2022-10-03 12:30:00,185.41,185.81,184.99,185.81,23393.0,178.0732,178.4574,177.6698,178.4574,23393.0
2022-10-03 13:00:00,185.74,185.93,185.39,185.76,22994.0,178.3902,178.5726,178.054,178.4094,22994.0
2022-10-03 13:30:00,185.77,186.33,185.7,186.27,47258.0,178.419,178.9568,178.3517,178.8992,47258.0
2022-10-03 14:00:00,186.18,187.28,186.17,187.25,37123.0,178.8128,179.8692,178.8032,179.8404,37123.0
2022-10-03 14:30:00,187.22,187.75,187.1,187.63,36708.0,179.8116,180.3206,179.6964,180.2054,36708.0
2022-10-03 15:00:00,187.61,187.61,186.89,187.08,43253.0,180.1862,180.1862,179.4947,179.6771,43253.0
2022-10-03 15:30:00,187.05,187.21,186.69,187.13,185460.0,179.6483,179.802,179.3026,179.7252,185460.0
2022-10-04 09:30:00,188.13,191.4,188.05,191.08,77730.0,180.6856,183.8262,180.6088,183.5189,77730.0
2022-10-04 10:00:00,191.01,191.61,190.29,191.28,61245.0,183.4516,184.0279,182.7601,183.7109,61245.0
2022-10-04 10:30:00,191.34,192.05,190.84,192.0,79367.0,183.7686,184.4505,183.2884,184.4025,79367.0
2022-10-04 11:00:00,192.04,192.63,191.74,192.54,70089.0,184.4409,185.0075,184.1527,184.9211,70089.0
2022-10-04 11:30:00,192.52,192.57,192.13,192.56,27976.0,184.9019,184.9499,184.5273,184.9403,27976.0
2022-10-04 12:00:00,192.62,192.96,192.4,192.48,35515.0,184.9979,185.3245,184.7866,184.8635,35515.0
2022-10-04 12:30:00,192.5,192.94,192.14,192.48,81021.0,184.8827,185.3053,184.5369,184.8635,81021.0
2022-10-04 13:00:00,192.48,192.48,191.6,192.46,36258.0,184.8635,184.8635,184.0183,184.8443,36258.0
2022-10-04 13:30:00,192.46,192.48,191.83,192.18,29279.0,184.8443,184.8635,184.2392,184.5753,29279.0
2022-10-04 14:00:00,192.18,192.48,191.97,191.97,28648.0,184.5753,184.8635,184.3736,184.3736,28648.0
2022-10-04 14:30:00,191.9,192.29,191.58,191.9,49567.0,184.3064,184.681,183.9991,184.3064,49567.0
2022-10-04 15:00:00,191.9,192.07,191.35,191.93,28754.0,184.3064,184.4697,183.7782,184.3352,28754.0
2022-10-04 15:30:00,191.85,192.84,191.65,192.76,161283.0,184.2584,185.2092,184.0663,185.1324,161283.0
2022-10-05 09:30:00,191.12,192.42,190.99,192.0,52730.0,183.5573,184.8058,183.4324,184.4025,52730.0
2022-10-05 10:00:00,191.9,191.92,190.86,191.05,39584.0,184.3064,184.3256,183.3076,183.49,39584.0
2022-10-05 10:30:00,191.06,191.21,190.52,190.56,46851.0,183.4997,183.6437,182.981,183.0194,46851.0
2022-10-05 11:00:00,190.56,191.13,190.3,191.05,23855.0,183.0194,183.5669,182.7697,183.49,23855.0
2022-10-05 11:30:00,191.05,191.22,190.7,190.71,24130.0,183.49,183.6533,183.1539,183.1635,24130.0
2022-10-05 12:00:00,190.66,191.29,190.39,190.84,24014.0,183.1155,183.7206,182.8562,183.2884,24014.0
2022-10-05 12:30:00,190.81,191.42,190.54,191.13,17724.0,183.2595,183.8454,183.0002,183.5669,17724.0
2022-10-05 13:00:00,191.13,192.0,191.05,191.87,27985.0,183.5669,184.4025,183.49,184.2776,27985.0
2022-10-05 13:30:00,191.86,191.89,191.15,191.17,22118.0,184.268,184.2968,183.5861,183.6053,22118.0
2022-10-05 14:00:00,191.18,191.49,190.94,191.15,26648.0,183.6149,183.9126,183.3844,183.5861,26648.0
2022-10-05 14:30:00,191.11,191.15,190.62,190.75,27867.0,183.5477,183.5861,183.0771,183.2019,27867.0
2022-10-05 15:00:00,190.77,191.61,190.77,191.42,28540.0,183.2211,184.0279,183.2211,183.8454,28540.0
2022-10-05 15:30:00,191.44,191.66,190.26,190.52,106464.0,183.8646,184.0759,182.7313,182.981,106464.0
2022-10-06 09:30:00,190.1,190.21,188.55,189.09,28561.0,182.5776,182.6833,181.089,181.6076,28561.0
2022-10-06 10:00:00,189.07,189.58,188.83,189.14,17476.0,181.5884,182.0782,181.3579,181.6556,17476.0
2022-10-06 10:30:00,189.15,189.68,188.93,189.62,18536.0,181.6652,182.1743,181.4539,182.1166,18536.0
2022-10-06 11:00:00,189.52,189.94,189.06,189.6,29997.0,182.0206,182.424,181.5788,182.0974,29997.0
2022-10-06 11:30:00,189.49,189.81,189.24,189.36,38418.0,181.9918,182.2991,181.7517,181.8669,38418.0
2022-10-06 12:00:00,189.35,189.43,188.86,189.3,19315.0,181.8573,181.9342,181.3867,181.8093,19315.0
2022-10-06 12:30:00,189.32,189.81,189.21,189.22,20388.0,181.8285,182.2991,181.7229,181.7325,20388.0
2022-10-06 13:00:00,189.26,189.44,188.97,189.39,17886.0,181.7709,181.9438,181.4924,181.8957,17886.0
2022-10-06 13:30:00,189.41,189.41,188.66,188.83,19199.0,181.9149,181.9149,181.1946,181.3579,19199.0
2022-10-06 14:00:00,188.83,188.83,188.11,188.33,19845.0,181.3579,181.3579,180.6664,180.8777,19845.0
2022-10-06 14:30:00,188.3,188.92,188.27,188.35,46594.0,180.8489,181.4443,180.8201,180.8969,46594.0
2022-10-06 15:00:00,188.23,189.15,188.04,189.15,42881.0,180.7816,181.6652,180.5992,181.6652,42881.0
2022-10-06 15:30:00,189.18,189.43,188.72,188.83,142716.0,181.694,181.9342,181.2522,181.3579,142716.0
2022-10-07 09:30:00,187.93,188.24,186.11,186.55,59091.0,180.4935,180.7912,178.7455,179.1681,59091.0
2022-10-07 10:00:00,186.35,187.22,185.61,186.98,37327.0,178.976,179.8116,178.2653,179.5811,37327.0
2022-10-07 10:30:00,187.01,187.51,186.68,187.08,23281.0,179.6099,180.0901,179.293,179.6771,23281.0
2022-10-07 11:00:00,187.12,187.45,186.84,187.21,26559.0,179.7156,180.0325,179.4466,179.802,26559.0
2022-10-07 11:30:00,187.23,187.44,186.88,186.95,18519.0,179.8212,180.0229,179.4851,179.5523,18519.0
2022-10-07 12:00:00,186.75,187.2,186.46,186.93,25559.0,179.3602,179.7924,179.0817,179.5331,25559.0
2022-10-07 12:30:00,186.97,186.97,186.43,186.47,35177.0,179.5715,179.5715,179.0529,179.0913,35177.0
2022-10-07 13:00:00,186.5,186.96,186.3,186.88,26302.0,179.1201,179.5619,178.928,179.4851,26302.0
2022-10-07 13:30:00,186.89,187.08,186.72,186.89,30824.0,179.4947,179.6771,179.3314,179.4947,30824.0
2022-10-07 14:00:00,186.84,186.91,185.72,185.74,22640.0,179.4466,179.5139,178.371,178.3902,22640.0
2022-10-07 14:30:00,185.69,185.7,185.05,185.25,32447.0,178.3421,178.3517,177.7275,177.9196,32447.0
2022-10-07 15:00:00,185.33,185.57,184.17,184.27,36498.0,177.9964,178.2269,176.8823,176.9783,36498.0
2022-10-07 15:30:00,184.26,185.19,184.05,184.69,206903.0,176.9687,177.8619,176.767,177.3817,206903.0
2022-10-10 09:30:00,186.24,187.5,186.07,186.36,48634.0,178.8704,180.0805,178.7071,178.9856,48634.0
2022-10-10 10:00:00,186.36,186.74,185.57,186.74,33425.0,178.9856,179.3506,178.2269,179.3506,33425.0
2022-10-10 10:30:00,186.73,186.86,185.76,186.74,20356.0,179.341,179.4658,178.4094,179.3506,20356.0
2022-10-10 11:00:00,186.65,186.66,185.98,186.19,51610.0,179.2642,179.2738,178.6207,178.8224,51610.0
2022-10-10 11:30:00,186.17,186.38,185.42,186.3,44787.0,178.8032,179.0048,178.0828,178.928,44787.0
2022-10-10 12:00:00,186.19,186.31,185.04,185.2,16315.0,178.8224,178.9376,177.7179,177.8715,16315.0
2022-10-10 12:30:00,185.16,185.3,184.47,184.54,36662.0,177.8331,177.9676,177.1704,177.2377,36662.0
2022-10-10 13:00:00,184.52,185.11,184.44,185.07,50002.0,177.2184,177.7851,177.1416,177.7467,50002.0
2022-10-10 13:30:00,185.08,186.25,185.01,185.99,18398.0,177.7563,178.88,177.6891,178.6303,18398.0
2022-10-10 14:00:00,186.0,186.04,185.25,185.27,38583.0,178.6399,178.6783,177.9196,177.9388,38583.0
2022-10-10 14:30:00,185.24,185.87,185.22,185.53,28821.0,177.91,178.515,177.8907,178.1885,28821.0
2022-10-10 15:00:00,185.46,186.13,185.27,185.36,37212.0,178.1212,178.7647,177.9388,178.0252,37212.0
2022-10-10 15:30:00,185.31,185.85,184.89,185.0,112408.0,177.9772,178.4958,177.5738,177.6794,112408.0
2022-10-11 09:30:00,184.92,185.92,184.47,185.15,86809.0,177.6026,178.563,177.1704,177.8235,86809.0
2022-10-11 10:00:00,185.0,185.78,184.95,185.31,35125.0,177.6794,178.4286,177.6314,177.9772,35125.0
2022-10-11 10:30:00,185.22,185.82,184.77,185.46,28996.0,177.8907,178.467,177.4586,178.1212,28996.0
2022-10-11 11:00:00,185.53,186.43,185.4,186.35,27914.0,178.1885,179.0529,178.0636,178.976,27914.0
2022-10-11 11:30:00,186.39,187.09,186.35,186.94,22686.0,179.0144,179.6867,178.976,179.5427,22686.0
2022-10-11 12:00:00,186.93,187.4,186.48,187.36,23385.0,179.5331,179.9845,179.1009,179.9461,23385.0
2022-10-11 12:30:00,187.37,188.04,187.37,187.77,25686.0,179.9557,180.5992,179.9557,180.3398,25686.0
2022-10-11 13:00:00,187.78,187.93,187.41,187.78,25841.0,180.3494,180.4935,179.9941,180.3494,25841.0
2022-10-11 13:30:00,187.81,188.36,187.62,188.14,24360.0,180.3783,180.9065,180.1958,180.6952,24360.0
2022-10-11 14:00:00,188.17,188.23,187.64,187.84,17883.0,180.724,180.7816,180.215,180.4071,17883.0
2022-10-11 14:30:00,187.88,188.18,186.2,186.24,31873.0,180.4455,180.7336,178.832,178.8704,31873.0
2022-10-11 15:00:00,186.25,186.32,185.26,185.72,31160.0,178.88,178.9472,177.9292,178.371,31160.0
2022-10-11 15:30:00,185.7,186.2,185.41,185.71,134318.0,178.3517,178.832,178.0732,178.3614,134318.0
2022-10-12 09:30:00,185.62,186.12,184.28,186.12,40335.0,178.2749,178.7551,176.9879,178.7551,40335.0
2022-10-12 10:00:00,186.1,187.39,186.09,187.23,58513.0,178.7359,179.9749,178.7263,179.8212,58513.0
2022-10-12 10:30:00,187.22,187.98,186.97,187.56,68489.0,179.8116,180.5415,179.5715,180.1381,68489.0
2022-10-12 11:00:00,187.57,188.33,187.41,187.43,57829.0,180.1478,180.8777,179.9941,180.0133,57829.0
2022-10-12 11:30:00,187.42,187.66,187.12,187.53,40835.0,180.0037,180.2342,179.7156,180.1093,40835.0
2022-10-12 12:00:00,187.46,187.94,187.28,187.54,40995.0,180.0421,180.5031,179.8692,180.1189,40995.0
2022-10-12 12:30:00,187.5,187.58,186.95,187.53,25156.0,180.0805,180.1574,179.5523,180.1093,25156.0
2022-10-12 13:00:00,187.56,187.65,186.81,187.16,44339.0,180.1381,180.2246,179.4178,179.754,44339.0
2022-10-12 13:30:00,187.13,187.16,186.5,186.64,33952.0,179.7252,179.754,179.1201,179.2546,33952.0
2022-10-12 14:00:00,186.64,187.18,186.25,186.71,57817.0,179.2546,179.7732,178.88,179.3218,57817.0
2022-10-12 14:30:00,186.73,186.99,186.13,186.38,31077.0,179.341,179.5907,178.7647,179.0048,31077.0
2022-10-12 15:00:00,186.3,186.62,186.02,186.15,33688.0,178.928,179.2353,178.6591,178.7839,33688.0
2022-10-12 15:30:00,186.14,186.55,184.91,185.06,168398.0,178.7743,179.1681,177.593,177.7371,168398.0
2022-10-13 09:30:00,182.55,184.72,181.32,184.59,74371.0,175.3264,177.4105,174.1451,177.2857,74371.0
2022-10-13 10:00:00,184.69,184.85,183.32,183.59,58472.0,177.3817,177.5354,176.0659,176.3252,58472.0
2022-10-13 10:30:00,183.51,185.6,183.46,184.77,59693.0,176.2484,178.2557,176.2004,177.4586,59693.0
2022-10-13 11:00:00,184.73,188.68,184.73,187.73,48373.0,177.4201,181.2138,177.4201,180.3014,48373.0
2022-10-13 11:30:00,187.81,189.82,187.55,188.98,43716.0,180.3783,182.3087,180.1285,181.502,43716.0
2022-10-13 12:00:00,189.07,190.13,189.07,189.54,28642.0,181.5884,182.6065,181.5884,182.0398,28642.0
2022-10-13 12:30:00,189.59,191.11,189.51,190.76,33316.0,182.0878,183.5477,182.011,183.2115,33316.0
2022-10-13 13:00:00,190.78,192.27,190.65,192.11,35155.0,183.2307,184.6618,183.1059,184.5081,35155.0
2022-10-13 13:30:00,192.17,192.76,192.12,192.32,28596.0,184.5657,185.1324,184.5177,184.7098,28596.0
2022-10-13 14:00:00,192.22,192.83,192.14,192.34,24814.0,184.6137,185.1996,184.5369,184.729,24814.0
2022-10-13 14:30:00,192.4,194.16,192.25,193.91,41989.0,184.7866,186.477,184.6426,186.2369,41989.0
2022-10-13 15:00:00,193.8,194.47,193.37,193.67,68092.0,186.1312,186.7747,185.7182,186.0064,68092.0
2022-10-13 15:30:00,193.66,194.33,192.84,193.75,165682.0,185.9968,186.6403,185.2092,186.0832,165682.0
2022-10-14 09:30:00,194.59,195.69,193.21,194.98,64627.0,186.89,187.9464,185.5646,187.2645,64627.0
2022-10-14 10:00:00,194.9,195.0,191.1,191.59,54082.0,187.1877,187.2837,183.5381,184.0087,54082.0
2022-10-14 10:30:00,191.65,191.97,190.54,191.08,65060.0,184.0663,184.3736,183.0002,183.5189,65060.0
2022-10-14 11:00:00,191.11,191.68,190.48,191.06,73451.0,183.5477,184.0951,182.9426,183.4997,73451.0
2022-10-14 11:30:00,190.97,191.02,189.86,190.72,134419.0,183.4132,183.4612,182.3471,183.1731,134419.0
2022-10-14 12:00:00,190.68,191.26,190.43,190.81,165519.0,183.1347,183.6917,182.8946,183.2595,165519.0
2022-10-14 12:30:00,190.84,191.48,190.45,190.45,32418.0,183.2884,183.903,182.9138,182.9138,32418.0
2022-10-14 13:00:00,190.51,190.82,190.01,190.34,35928.0,182.9714,183.2691,182.4912,182.8081,35928.0
2022-10-14 13:30:00,190.32,190.47,189.81,190.04,47665.0,182.7889,182.933,182.2991,182.52,47665.0
2022-10-14 14:00:00,189.93,190.01,188.66,188.87,61371.0,182.4144,182.4912,181.1946,181.3963,61371.0
2022-10-14 14:30:00,188.81,189.08,188.19,189.08,62743.0,181.3387,181.598,180.7432,181.598,62743.0
2022-10-14 15:00:00,189.08,189.42,188.06,189.17,78390.0,181.598,181.9245,180.6184,181.6844,78390.0
2022-10-14 15:30:00,189.14,189.81,188.36,189.04,254050.0,181.6556,182.2991,180.9065,181.5596,254050.0
2022-10-17 09:30:00,190.0,191.78,190.0,190.72,36106.0,182.4816,184.1912,182.4816,183.1731,36106.0
2022-10-17 10:00:00,190.9,192.52,190.63,192.02,45408.0,183.346,184.9019,183.0867,184.4217,45408.0
2022-10-17 10:30:00,192.01,192.25,190.36,190.72,50399.0,184.4121,184.6426,182.8274,183.1731,50399.0
2022-10-17 11:00:00,190.87,191.24,190.47,191.17,24111.0,183.3172,183.6725,182.933,183.6053,24111.0
2022-10-17 11:30:00,191.18,191.86,191.07,191.69,24881.0,183.6149,184.268,183.5093,184.1047,24881.0
2022-10-17 12:00:00,191.82,192.36,191.73,192.2,26803.0,184.2296,184.7482,184.1431,184.5945,26803.0
2022-10-17 12:30:00,192.18,192.47,191.87,192.46,27303.0,184.5753,184.8539,184.2776,184.8443,27303.0
2022-10-17 13:00:00,192.53,192.63,191.96,192.5,33302.0,184.9115,185.0075,184.364,184.8827,33302.0
2022-10-17 13:30:00,192.51,192.61,192.13,192.34,35689.0,184.8923,184.9883,184.5273,184.729,35689.0
2022-10-17 14:00:00,192.32,192.61,191.65,191.97,32412.0,184.7098,184.9883,184.0663,184.3736,32412.0
2022-10-17 14:30:00,192.07,192.45,191.95,192.28,35312.0,184.4697,184.8346,184.3544,184.6714,35312.0
2022-10-17 15:00:00,192.25,192.52,192.15,192.43,44759.0,184.6426,184.9019,184.5465,184.8154,44759.0
2022-10-17 15:30:00,192.41,193.33,192.32,192.71,171004.0,184.7962,185.6798,184.7098,185.0844,171004.0
2022-10-18 09:30:00,197.08,197.32,194.82,195.01,45248.0,189.2814,189.5119,187.1109,187.2933,45248.0
2022-10-18 10:00:00,195.23,195.82,193.4,193.92,42856.0,187.5046,188.0713,185.7471,186.2465,42856.0
2022-10-18 10:30:00,193.93,194.34,193.45,193.56,53208.0,186.2561,186.6499,185.7951,185.9007,53208.0
2022-10-18 11:00:00,193.56,193.65,192.87,193.2,21267.0,185.9007,185.9872,185.238,185.555,21267.0
2022-10-18 11:30:00,193.28,193.32,192.62,192.83,20395.0,185.6318,185.6702,184.9979,185.1996,20395.0
2022-10-18 12:00:00,192.9,193.28,192.58,193.22,40187.0,185.2668,185.6318,184.9595,185.5742,40187.0
2022-10-18 12:30:00,193.23,193.82,193.15,193.52,42105.0,185.5838,186.1504,185.5069,185.8623,42105.0
2022-10-18 13:00:00,193.46,194.1,193.02,194.09,31475.0,185.8047,186.4194,185.3821,186.4098,31475.0
2022-10-18 13:30:00,194.09,194.83,194.08,194.82,20245.0,186.4098,187.1205,186.4001,187.1109,20245.0
2022-10-18 14:00:00,194.79,194.97,194.27,194.63,34651.0,187.0821,187.2549,186.5826,186.9284,34651.0
2022-10-18 14:30:00,194.66,194.94,193.86,194.37,23193.0,186.9572,187.2261,186.1889,186.6787,23193.0
2022-10-18 15:00:00,194.31,194.42,193.98,194.26,22470.0,186.621,186.7267,186.3041,186.573,22470.0
2022-10-18 15:30:00,194.2,194.96,194.09,194.96,136540.0,186.5154,187.2453,186.4098,187.2453,136540.0
2022-10-19 09:30:00,194.0,197.72,194.0,196.83,98810.0,186.3233,189.8961,186.3233,189.0413,98810.0
2022-10-19 10:00:00,196.77,197.83,195.88,197.25,66984.0,188.9837,190.0018,188.1289,189.4447,66984.0
2022-10-19 10:30:00,197.35,197.37,195.85,196.17,78920.0,189.5408,189.56,188.1001,188.4074,78920.0
2022-10-19 11:00:00,196.12,196.46,195.63,195.63,24595.0,188.3594,188.686,187.8888,187.8888,24595.0
2022-10-19 11:30:00,195.49,195.81,194.97,195.55,23555.0,187.7544,188.0617,187.2549,187.812,23555.0
2022-10-19 12:00:00,195.45,195.61,194.96,195.25,29004.0,187.7159,187.8696,187.2453,187.5239,29004.0
2022-10-19 12:30:00,195.25,195.49,194.36,194.4,25101.0,187.5239,187.7544,186.6691,186.7075,25101.0
2022-10-19 13:00:00,194.38,194.8,193.86,194.5,25023.0,186.6883,187.0917,186.1889,186.8035,25023.0
2022-10-19 13:30:00,194.49,194.81,194.38,194.79,25626.0,186.7939,187.1013,186.6883,187.0821,25626.0
2022-10-19 14:00:00,194.81,195.65,194.69,195.37,25909.0,187.1013,187.908,186.986,187.6391,25909.0
2022-10-19 14:30:00,195.34,195.63,195.21,195.37,44629.0,187.6103,187.8888,187.4854,187.6391,44629.0
2022-10-19 15:00:00,195.34,196.31,195.3,195.53,60609.0,187.6103,188.5419,187.5719,187.7928,60609.0
2022-10-19 15:30:00,195.62,196.19,195.45,196.15,139605.0,187.8792,188.4267,187.7159,188.3882,139605.0
2022-10-20 09:30:00,194.02,195.99,193.8,194.51,112120.0,186.3425,188.2346,186.1312,186.8131,112120.0
2022-10-20 10:00:00,194.62,196.09,194.48,195.78,36996.0,186.9188,188.3306,186.7843,188.0329,36996.0
2022-10-20 10:30:00,195.93,195.93,194.43,195.03,35471.0,188.1769,188.1769,186.7363,187.3126,35471.0
2022-10-20 11:00:00,195.02,195.26,194.0,194.25,48195.0,187.303,187.5335,186.3233,186.5634,48195.0
2022-10-20 11:30:00,194.15,194.55,193.89,193.89,28052.0,186.4674,186.8516,186.2177,186.2177,28052.0
2022-10-20 12:00:00,193.89,193.89,192.83,192.87,31001.0,186.2177,186.2177,185.1996,185.238,31001.0
2022-10-20 12:30:00,192.87,192.95,192.36,192.64,49407.0,185.238,185.3149,184.7482,185.0171,49407.0
2022-10-20 13:00:00,192.63,192.65,191.73,192.04,22127.0,185.0075,185.0267,184.1431,184.4409,22127.0
2022-10-20 13:30:00,191.94,192.46,191.83,192.32,19903.0,184.3448,184.8443,184.2392,184.7098,19903.0
2022-10-20 14:00:00,192.23,192.29,191.57,191.83,19715.0,184.6234,184.681,183.9895,184.2392,19715.0
2022-10-20 14:30:00,191.75,192.33,191.59,192.11,42390.0,184.1623,184.7194,184.0087,184.5081,42390.0
2022-10-20 15:00:00,192.19,193.18,191.97,192.28,128012.0,184.5849,185.5358,184.3736,184.6714,128012.0
2022-10-20 15:30:00,192.31,192.97,191.8,192.02,227737.0,184.7002,185.3341,184.2104,184.4217,227737.0
2022-10-21 09:30:00,192.79,194.74,191.58,194.74,143346.0,185.1612,187.034,183.9991,187.034,143346.0
2022-10-21 10:00:00,194.75,195.18,193.25,193.25,30816.0,187.0436,187.4566,185.603,185.603,30816.0
2022-10-21 10:30:00,193.36,194.33,192.77,193.63,33822.0,185.7086,186.6403,185.142,185.968,33822.0
2022-10-21 11:00:00,193.74,193.84,192.65,193.82,26217.0,186.0736,186.1696,185.0267,186.1504,26217.0
2022-10-21 11:30:00,193.72,194.61,193.62,194.52,34506.0,186.0544,186.9092,185.9584,186.8227,34506.0
2022-10-21 12:00:00,194.51,195.04,193.68,193.68,25952.0,186.8131,187.3222,186.016,186.016,25952.0
2022-10-21 12:30:00,193.68,195.22,193.68,195.22,36826.0,186.016,187.495,186.016,187.495,36826.0
2022-10-21 13:00:00,195.24,195.75,195.2,195.65,57766.0,187.5142,188.0041,187.4758,187.908,57766.0
2022-10-21 13:30:00,195.69,196.3,195.64,196.0,26600.0,187.9464,188.5323,187.8984,188.2442,26600.0
2022-10-21 14:00:00,196.06,196.44,195.74,196.4,69410.0,188.3018,188.6668,187.9945,188.6283,69410.0
2022-10-21 14:30:00,196.29,196.66,196.07,196.63,33073.0,188.5227,188.8781,188.3114,188.8492,33073.0
2022-10-21 15:00:00,196.56,197.31,196.54,197.31,39595.0,188.782,189.5023,188.7628,189.5023,39595.0
2022-10-21 15:30:00,197.3,197.97,197.3,197.9,233970.0,189.4927,190.1362,189.4927,190.069,233970.0
2022-10-24 09:30:00,199.38,201.94,199.38,201.37,50374.0,191.4904,193.9491,191.4904,193.4017,50374.0
2022-10-24 10:00:00,201.38,201.5,199.78,201.02,47297.0,193.4113,193.5265,191.8746,193.0655,47297.0
2022-10-24 10:30:00,200.91,202.26,200.66,201.87,54368.0,192.9599,194.2565,192.7198,193.8819,54368.0
2022-10-24 11:00:00,201.85,202.38,201.54,202.06,55213.0,193.8627,194.3717,193.565,194.0644,55213.0
2022-10-24 11:30:00,201.9,203.57,201.87,203.41,95243.0,193.9107,195.5146,193.8819,195.361,95243.0
2022-10-24 12:00:00,203.31,203.42,202.45,202.89,31707.0,195.2649,195.3706,194.4389,194.8615,31707.0
2022-10-24 12:30:00,202.98,203.07,202.52,202.86,54971.0,194.948,195.0344,194.5062,194.8327,54971.0
2022-10-24 13:00:00,202.92,203.15,202.63,203.08,75938.0,194.8903,195.1112,194.6118,195.044,75938.0
2022-10-24 13:30:00,203.04,203.78,202.86,203.77,81702.0,195.0056,195.7163,194.8327,195.7067,81702.0
2022-10-24 14:00:00,203.77,204.08,203.4,203.76,60944.0,195.7067,196.0044,195.3514,195.6971,60944.0
2022-10-24 14:30:00,203.76,205.01,203.75,204.7,74657.0,195.6971,196.8976,195.6875,196.5999,74657.0
2022-10-24 15:00:00,204.76,204.77,204.15,204.34,56601.0,196.6575,196.6671,196.0717,196.2542,56601.0
2022-10-24 15:30:00,204.33,204.42,203.43,203.58,345976.0,196.2446,196.331,195.3802,195.5242,345976.0
2022-10-25 09:30:00,200.47,201.5,199.69,201.46,69435.0,192.5373,193.5265,191.7882,193.4881,69435.0
2022-10-25 10:00:00,201.34,201.64,199.58,199.86,69727.0,193.3729,193.661,191.6825,191.9514,69727.0
2022-10-25 10:30:00,199.86,200.15,199.2,199.25,79758.0,191.9514,192.23,191.3175,191.3656,79758.0
2022-10-25 11:00:00,199.27,199.62,198.98,198.98,87748.0,191.3848,191.7209,191.1063,191.1063,87748.0
2022-10-25 11:30:00,199.0,199.3,198.66,198.83,56089.0,191.1255,191.4136,190.7989,190.9622,56089.0
2022-10-25 12:00:00,198.83,199.52,198.7,199.07,52978.0,190.9622,191.6249,190.8373,191.1927,52978.0
2022-10-25 12:30:00,199.1,199.81,199.03,199.37,47818.0,191.2215,191.9034,191.1543,191.4808,47818.0
2022-10-25 13:00:00,199.31,199.62,199.11,199.42,48793.0,191.4232,191.7209,191.2311,191.5288,48793.0
2022-10-25 13:30:00,199.53,199.67,198.95,199.0,62617.0,191.6345,191.7689,191.0774,191.1255,62617.0
2022-10-25 14:00:00,198.98,200.29,198.98,200.29,60738.0,191.1063,192.3644,191.1063,192.3644,60738.0
2022-10-25 14:30:00,200.33,200.62,200.1,200.14,37535.0,192.4028,192.6814,192.1819,192.2204,37535.0
2022-10-25 15:00:00,200.23,200.71,199.92,200.68,63390.0,192.3068,192.7678,192.0091,192.739,63390.0
2022-10-25 15:30:00,200.73,201.59,200.37,201.31,256117.0,192.787,193.613,192.4412,193.3441,256117.0
2022-10-26 09:30:00,213.7,214.02,203.93,206.51,204375.0,205.2438,205.5511,195.8604,198.3383,204375.0
2022-10-26 10:00:00,206.55,207.37,205.45,206.81,128488.0,198.3767,199.1643,197.3202,198.6264,128488.0
2022-10-26 10:30:00,206.7,206.82,204.95,206.45,73291.0,198.5208,198.636,196.84,198.2807,73291.0
2022-10-26 11:00:00,206.39,207.22,206.07,206.18,76476.0,198.223,199.0202,197.9157,198.0213,76476.0
2022-10-26 11:30:00,206.13,207.45,205.91,207.26,73152.0,197.9733,199.2411,197.762,199.0586,73152.0
2022-10-26 12:00:00,207.26,207.85,207.13,207.13,84805.0,199.0586,199.6253,198.9338,198.9338,84805.0
2022-10-26 12:30:00,207.04,207.19,205.28,205.36,42661.0,198.8473,198.9914,197.157,197.2338,42661.0
2022-10-26 13:00:00,205.32,206.29,205.1,205.98,60068.0,197.1954,198.127,196.9841,197.8293,60068.0
2022-10-26 13:30:00,205.99,206.18,204.97,205.18,62627.0,197.8389,198.0213,196.8592,197.0609,62627.0
2022-10-26 14:00:00,205.04,205.55,203.87,203.94,66292.0,196.9265,197.4163,195.8028,195.87,66292.0
2022-10-26 14:30:00,204.01,204.39,203.38,203.7,58213.0,195.9372,196.3022,195.3321,195.6395,58213.0
2022-10-26 15:00:00,203.65,204.69,203.15,204.36,64859.0,195.5915,196.5903,195.1112,196.2734,64859.0
2022-10-26 15:30:00,204.41,205.25,204.09,204.26,214151.0,196.3214,197.1281,196.014,196.1773,214151.0
2022-10-27 09:30:00,206.24,208.82,205.61,208.45,139606.0,198.079,200.5569,197.4739,200.2015,139606.0
2022-10-27 10:00:00,208.44,210.21,208.3,209.47,115432.0,200.1919,201.8919,200.0575,201.1812,115432.0
2022-10-27 10:30:00,209.35,209.95,208.79,208.9,60457.0,201.0659,201.6422,200.5281,200.6337,60457.0
2022-10-27 11:00:00,208.9,208.99,206.66,207.2,83403.0,200.6337,200.7202,198.4824,199.001,83403.0
2022-10-27 11:30:00,207.13,207.84,206.92,207.55,51166.0,198.9338,199.6157,198.7321,199.3371,51166.0
2022-10-27 12:00:00,207.63,208.43,206.93,206.93,63181.0,199.414,200.1823,198.7417,198.7417,63181.0
2022-10-27 12:30:00,206.72,207.28,206.63,207.02,58846.0,198.54,199.0778,198.4535,198.8281,58846.0
2022-10-27 13:00:00,207.13,207.93,207.02,207.15,69160.0,198.9338,199.7021,198.8281,198.953,69160.0
2022-10-27 13:30:00,207.13,207.39,206.93,207.34,45708.0,198.9338,199.1835,198.7417,199.1354,45708.0
2022-10-27 14:00:00,207.41,207.89,207.28,207.68,26380.0,199.2027,199.6637,199.0778,199.462,26380.0
2022-10-27 14:30:00,207.67,207.83,207.37,207.65,34035.0,199.4524,199.6061,199.1643,199.4332,34035.0
2022-10-27 15:00:00,207.7,208.14,207.59,208.11,65911.0,199.4812,199.9038,199.3756,199.875,65911.0
2022-10-27 15:30:00,208.11,208.39,207.32,207.65,200151.0,199.875,200.1439,199.1162,199.4332,200151.0
2022-10-28 09:30:00,209.25,212.2,208.82,211.36,89636.0,200.9699,203.8031,200.5569,202.9964,89636.0
2022-10-28 10:00:00,211.41,212.2,209.59,211.96,59397.0,203.0444,203.8031,201.2964,203.5726,59397.0
2022-10-28 10:30:00,212.09,212.58,211.61,212.27,33814.0,203.6975,204.1681,203.2365,203.8704,33814.0
2022-10-28 11:00:00,212.39,213.74,212.24,213.68,44054.0,203.9856,205.2822,203.8415,205.2246,44054.0
2022-10-28 11:30:00,213.65,214.23,213.51,213.63,35416.0,205.1958,205.7528,205.0613,205.1765,35416.0
2022-10-28 12:00:00,213.71,213.79,213.01,213.33,56220.0,205.2534,205.3302,204.5811,204.8884,56220.0
2022-10-28 12:30:00,213.3,213.77,212.83,213.51,26835.0,204.8596,205.311,204.4082,205.0613,26835.0
2022-10-28 13:00:00,213.64,213.69,213.24,213.35,53232.0,205.1861,205.2342,204.802,204.9076,53232.0
2022-10-28 13:30:00,213.37,213.83,213.24,213.74,50228.0,204.9268,205.3686,204.802,205.2822,50228.0
2022-10-28 14:00:00,213.78,213.89,213.18,213.56,79327.0,205.3206,205.4263,204.7444,205.1093,79327.0
2022-10-28 14:30:00,213.59,213.92,213.22,213.56,84888.0,205.1381,205.4551,204.7828,205.1093,84888.0
2022-10-28 15:00:00,213.62,214.1,213.59,213.84,75142.0,205.1669,205.6279,205.1381,205.3782,75142.0
2022-10-28 15:30:00,213.78,214.89,213.75,214.52,233763.0,205.3206,206.3867,205.2918,206.0313,233763.0
2022-10-31 09:30:00,212.59,213.46,211.94,212.73,108788.0,204.1777,205.0133,203.5534,204.3122,108788.0
2022-10-31 10:00:00,212.71,214.06,212.65,213.56,179212.0,204.2929,205.5895,204.2353,205.1093,179212.0
2022-10-31 10:30:00,213.53,213.8,212.79,213.56,124856.0,205.0805,205.3398,204.3698,205.1093,124856.0
2022-10-31 11:00:00,213.48,214.4,213.45,214.15,129325.0,205.0325,205.9161,205.0037,205.676,129325.0
2022-10-31 11:30:00,214.15,214.8,213.74,214.09,78869.0,205.676,206.3002,205.2822,205.6183,78869.0
2022-10-31 12:00:00,214.09,214.47,213.21,213.78,61652.0,205.6183,205.9833,204.7732,205.3206,61652.0
2022-10-31 12:30:00,213.75,214.02,213.37,213.82,53055.0,205.2918,205.5511,204.9268,205.359,53055.0
2022-10-31 13:00:00,213.87,214.52,213.74,214.48,89810.0,205.407,206.0313,205.2822,205.9929,89810.0
2022-10-31 13:30:00,214.49,215.09,214.17,214.95,39371.0,206.0025,206.5788,205.6952,206.4443,39371.0
2022-10-31 14:00:00,214.92,215.02,214.48,214.69,62876.0,206.4155,206.5115,205.9929,206.1946,62876.0
2022-10-31 14:30:00,214.69,215.04,214.55,214.77,73396.0,206.1946,206.5307,206.0601,206.2714,73396.0
2022-10-31 15:00:00,214.74,215.27,214.09,215.27,72647.0,206.2426,206.7516,205.6183,206.7516,72647.0
2022-10-31 15:30:00,215.19,215.5,214.65,214.91,158750.0,206.6748,206.9725,206.1562,206.4059,158750.0
2022-11-01 09:30:00,215.45,216.0,214.09,215.07,197016.0,206.9245,207.4528,205.6183,206.5596,197016.0
2022-11-01 10:00:00,215.19,215.37,214.48,215.02,92404.0,206.6748,206.8477,205.9929,206.5115,92404.0
2022-11-01 10:30:00,215.09,215.41,214.46,214.57,97888.0,206.5788,206.8861,205.9737,206.0793,97888.0
2022-11-01 11:00:00,214.7,214.84,214.12,214.35,94460.0,206.2042,206.3387,205.6472,205.8681,94460.0
2022-11-01 11:30:00,214.43,214.88,214.17,214.69,107465.0,205.9449,206.3771,205.6952,206.1946,107465.0
2022-11-01 12:00:00,214.65,215.29,214.65,215.05,66977.0,206.1562,206.7709,206.1562,206.5404,66977.0
2022-11-01 12:30:00,215.07,215.41,214.87,214.9,78309.0,206.5596,206.8861,206.3675,206.3963,78309.0
2022-11-01 13:00:00,214.91,214.98,214.68,214.88,44757.0,206.4059,206.4731,206.185,206.3771,44757.0
2022-11-01 13:30:00,214.88,214.92,214.23,214.47,41836.0,206.3771,206.4155,205.7528,205.9833,41836.0
2022-11-01 14:00:00,214.47,214.52,213.64,214.01,65621.0,205.9833,206.0313,205.1861,205.5415,65621.0
2022-11-01 14:30:00,213.88,214.42,213.72,214.42,110879.0,205.4167,205.9353,205.263,205.9353,110879.0
2022-11-01 15:00:00,214.38,214.61,213.82,213.91,106896.0,205.8969,206.1178,205.359,205.4455,106896.0
2022-11-01 15:30:00,213.95,214.08,213.31,213.42,305132.0,205.4839,205.6087,204.8692,204.9749,305132.0
2022-11-02 09:30:00,212.39,213.94,212.39,213.39,79391.0,203.9856,205.4743,203.9856,204.946,79391.0
2022-11-02 10:00:00,213.39,214.41,213.1,214.19,55641.0,204.946,205.9257,204.6675,205.7144,55641.0
2022-11-02 10:30:00,214.25,214.62,213.82,214.06,55608.0,205.772,206.1274,205.359,205.5895,55608.0
2022-11-02 11:00:00,214.04,214.37,213.39,213.84,58864.0,205.5703,205.8873,204.946,205.3782,58864.0
2022-11-02 11:30:00,213.93,214.3,213.73,214.05,65500.0,205.4647,205.82,205.2726,205.5799,65500.0
2022-11-02 12:00:00,214.08,214.1,213.34,213.46,57316.0,205.6087,205.6279,204.898,205.0133,57316.0
2022-11-02 12:30:00,213.47,214.12,213.46,214.08,32588.0,205.0229,205.6472,205.0133,205.6087,32588.0
2022-11-02 13:00:00,214.06,214.19,213.54,213.61,38461.0,205.5895,205.7144,205.0901,205.1573,38461.0
2022-11-02 13:30:00,213.66,214.44,213.59,213.8,97782.0,205.2054,205.9545,205.1381,205.3398,97782.0
2022-11-02 14:00:00,213.8,215.17,213.42,214.78,261583.0,205.3398,206.6556,204.9749,206.281,261583.0
2022-11-02 14:30:00,214.86,215.0,210.9,212.23,143054.0,206.3579,206.4923,202.5546,203.8319,143054.0
2022-11-02 15:00:00,212.02,213.26,210.44,211.16,89775.0,203.6303,204.8212,202.1128,202.8043,89775.0
2022-11-02 15:30:00,211.16,211.35,210.17,210.47,273726.0,202.8043,202.9868,201.8535,202.1416,273726.0
2022-11-03 09:30:00,209.07,209.56,207.87,208.38,95199.0,200.797,201.2676,199.6445,200.1343,95199.0
2022-11-03 10:00:00,208.49,209.96,208.19,209.34,31709.0,200.2399,201.6518,199.9518,201.0563,31709.0
2022-11-03 10:30:00,209.34,210.29,208.89,210.29,42239.0,201.0563,201.9687,200.6241,201.9687,42239.0
2022-11-03 11:00:00,210.47,210.49,209.5,210.22,121798.0,202.1416,202.1608,201.21,201.9015,121798.0
2022-11-03 11:30:00,210.17,210.65,209.92,210.02,42449.0,201.8535,202.3145,201.6134,201.7094,42449.0
2022-11-03 12:00:00,210.25,211.7,210.25,211.42,38165.0,201.9303,203.3229,201.9303,203.054,38165.0
2022-11-03 12:30:00,211.41,211.48,210.65,210.65,52931.0,203.0444,203.1116,202.3145,202.3145,52931.0
2022-11-03 13:00:00,210.65,210.79,210.03,210.36,56158.0,202.3145,202.4489,201.719,202.0359,56158.0
2022-11-03 13:30:00,210.33,211.05,210.17,210.64,27195.0,202.0071,202.6986,201.8535,202.3049,27195.0
2022-11-03 14:00:00,210.56,210.95,210.17,210.95,55422.0,202.228,202.6026,201.8535,202.6026,55422.0
2022-11-03 14:30:00,210.97,211.08,210.31,210.84,80550.0,202.6218,202.7274,201.9879,202.4969,80550.0
2022-11-03 15:00:00,210.84,211.13,210.44,210.67,52101.0,202.4969,202.7755,202.1128,202.3337,52101.0
2022-11-03 15:30:00,210.67,210.84,209.35,209.7,202068.0,202.3337,202.4969,201.0659,201.4021,202068.0
2022-11-04 09:30:00,211.0,211.85,209.79,210.59,146019.0,202.6506,203.467,201.4885,202.2568,146019.0
2022-11-04 10:00:00,210.74,212.06,210.38,212.06,54619.0,202.4009,203.6687,202.0551,203.6687,54619.0
2022-11-04 10:30:00,212.18,212.19,210.41,210.78,80679.0,203.7839,203.7935,202.084,202.4393,80679.0
2022-11-04 11:00:00,210.76,211.1,209.25,209.34,61397.0,202.4201,202.7467,200.9699,201.0563,61397.0
2022-11-04 11:30:00,209.4,209.79,207.58,207.66,45938.0,201.1139,201.4885,199.3659,199.4428,45938.0
2022-11-04 12:00:00,207.71,208.24,207.18,208.18,49867.0,199.4908,199.9998,198.9818,199.9422,49867.0
2022-11-04 12:30:00,208.18,208.21,207.03,207.55,50938.0,199.9422,199.971,198.8377,199.3371,50938.0
2022-11-04 13:00:00,207.54,208.17,207.15,207.69,43422.0,199.3275,199.9326,198.953,199.4716,43422.0
2022-11-04 13:30:00,207.69,208.15,207.56,207.84,34042.0,199.4716,199.9134,199.3467,199.6157,34042.0
2022-11-04 14:00:00,207.91,208.07,207.25,207.96,49277.0,199.6829,199.8366,199.049,199.7309,49277.0
2022-11-04 14:30:00,208.04,208.67,208.04,208.26,71210.0,199.8077,200.4128,199.8077,200.019,71210.0
2022-11-04 15:00:00,208.27,208.66,208.16,208.62,78771.0,200.0286,200.4032,199.923,200.3648,78771.0
2022-11-04 15:30:00,208.62,209.23,208.35,209.11,303699.0,200.3648,200.9507,200.1055,200.8354,303699.0
2022-11-07 09:30:00,210.35,210.68,209.16,209.94,42001.0,202.0263,202.3433,200.8834,201.6326,42001.0
2022-11-07 10:00:00,209.8,211.67,209.75,211.38,53832.0,201.4981,203.2941,201.4501,203.0156,53832.0
2022-11-07 10:30:00,211.41,212.31,211.01,211.7,53892.0,203.0444,203.9088,202.6602,203.3229,53892.0
2022-11-07 11:00:00,211.76,212.3,211.68,212.15,50501.0,203.3805,203.8992,203.3037,203.7551,50501.0
2022-11-07 11:30:00,212.19,212.22,211.57,212.14,22910.0,203.7935,203.8223,203.1981,203.7455,22910.0
2022-11-07 12:00:00,212.16,213.09,211.82,213.05,28795.0,203.7647,204.6579,203.4382,204.6195,28795.0
2022-11-07 12:30:00,213.05,213.35,212.82,212.92,43240.0,204.6195,204.9076,204.3986,204.4946,43240.0
2022-11-07 13:00:00,212.98,213.42,212.86,213.11,46377.0,204.5523,204.9749,204.437,204.6771,46377.0
2022-11-07 13:30:00,213.18,213.33,212.75,213.3,29663.0,204.7444,204.8884,204.3314,204.8596,29663.0
2022-11-07 14:00:00,213.43,213.85,213.27,213.58,93224.0,204.9845,205.3878,204.8308,205.1285,93224.0
2022-11-07 14:30:00,213.63,213.9,213.22,213.32,43678.0,205.1765,205.4359,204.7828,204.8788,43678.0
2022-11-07 15:00:00,213.27,213.59,213.12,213.59,148374.0,204.8308,205.1381,204.6867,205.1381,148374.0
2022-11-07 15:30:00,213.55,213.73,211.99,212.21,450299.0,205.0997,205.2726,203.6014,203.8127,450299.0
2022-11-08 09:30:00,211.02,211.93,209.02,211.37,108303.0,202.6698,203.5438,200.749,203.006,108303.0
2022-11-08 10:00:00,211.38,213.09,211.2,212.72,29452.0,203.0156,204.6579,202.8427,204.3026,29452.0
2022-11-08 10:30:00,212.77,213.57,212.45,213.15,53079.0,204.3506,205.1189,204.0432,204.7155,53079.0
2022-11-08 11:00:00,213.23,213.29,212.1,212.17,18851.0,204.7924,204.85,203.7071,203.7743,18851.0
2022-11-08 11:30:00,212.08,212.5,211.96,212.28,48780.0,203.6879,204.0913,203.5726,203.88,48780.0
2022-11-08 12:00:00,212.35,212.35,211.74,212.09,17103.0,203.9472,203.9472,203.3613,203.6975,17103.0
2022-11-08 12:30:00,212.14,212.66,211.77,212.5,27566.0,203.7455,204.2449,203.3901,204.0913,27566.0
2022-11-08 13:00:00,212.51,212.91,211.18,211.29,24314.0,204.1009,204.485,202.8235,202.9291,24314.0
2022-11-08 13:30:00,211.18,212.12,210.78,211.18,72990.0,202.8235,203.7263,202.4393,202.8235,72990.0
2022-11-08 14:00:00,211.15,211.25,210.11,210.26,39657.0,202.7947,202.8907,201.7958,201.9399,39657.0
2022-11-08 14:30:00,210.3,211.82,210.18,211.6,59648.0,201.9783,203.4382,201.8631,203.2269,59648.0
2022-11-08 15:00:00,211.63,212.81,211.62,212.79,38276.0,203.2557,204.389,203.2461,204.3698,38276.0
2022-11-08 15:30:00,212.77,213.16,212.03,212.46,181150.0,204.3506,204.7251,203.6399,204.0528,181150.0
2022-11-09 09:30:00,212.0,212.0,210.16,210.7,128364.0,203.611,203.611,201.8439,202.3625,128364.0
2022-11-09 10:00:00,210.51,213.5,210.42,212.67,77591.0,202.18,205.0517,202.0936,204.2545,77591.0
2022-11-09 10:30:00,212.73,213.29,211.79,212.11,79012.0,204.3122,204.85,203.4094,203.7167,79012.0
2022-11-09 11:00:00,212.02,212.67,211.88,212.44,91942.0,203.6303,204.2545,203.4958,204.0336,91942.0
2022-11-09 11:30:00,212.39,212.55,212.0,212.41,38415.0,203.9856,204.1393,203.611,204.0048,38415.0
2022-11-09 12:00:00,212.4,212.5,211.64,211.94,66290.0,203.9952,204.0913,203.2653,203.5534,66290.0
2022-11-09 12:30:00,211.91,212.22,211.62,211.93,27160.0,203.5246,203.8223,203.2461,203.5438,27160.0
2022-11-09 13:00:00,211.92,212.06,211.43,211.74,23053.0,203.5342,203.6687,203.0636,203.3613,23053.0
2022-11-09 13:30:00,211.53,211.71,211.09,211.49,28014.0,203.1596,203.3325,202.7371,203.1212,28014.0
2022-11-09 14:00:00,211.5,211.51,210.93,211.13,21577.0,203.1308,203.1404,202.5834,202.7755,21577.0
2022-11-09 14:30:00,210.99,211.01,210.26,210.5,37151.0,202.641,202.6602,201.9399,202.1704,37151.0
2022-11-09 15:00:00,210.48,210.9,210.2,210.29,62978.0,202.1512,202.5546,201.8823,201.9687,62978.0
2022-11-09 15:30:00,210.26,210.66,209.76,210.19,184542.0,201.9399,202.3241,201.4597,201.8727,184542.0
2022-11-10 09:30:00,215.04,215.06,210.69,211.97,95446.0,206.5307,206.55,202.3529,203.5822,95446.0
2022-11-10 10:00:00,211.88,212.2,210.91,211.36,66321.0,203.4958,203.8031,202.5642,202.9964,66321.0
2022-11-10 10:30:00,211.73,212.39,211.12,212.06,82509.0,203.3517,203.9856,202.7659,203.6687,82509.0
2022-11-10 11:00:00,212.08,212.11,211.48,212.0,35689.0,203.6879,203.7167,203.1116,203.611,35689.0
2022-11-10 11:30:00,212.02,212.14,211.67,212.02,47204.0,203.6303,203.7455,203.2941,203.6303,47204.0
2022-11-10 12:00:00,212.07,212.13,211.49,211.81,42655.0,203.6783,203.7359,203.1212,203.4286,42655.0
2022-11-10 12:30:00,211.68,211.9,211.29,211.44,21719.0,203.3037,203.515,202.9291,203.0732,21719.0
2022-11-10 13:00:00,211.56,212.08,211.56,212.01,34385.0,203.1885,203.6879,203.1885,203.6206,34385.0
2022-11-10 13:30:00,212.05,212.16,211.83,211.92,54426.0,203.6591,203.7647,203.4478,203.5342,54426.0
2022-11-10 14:00:00,211.92,212.11,211.64,211.89,82919.0,203.5342,203.7167,203.2653,203.5054,82919.0
2022-11-10 14:30:00,211.89,212.02,210.62,210.64,186854.0,203.5054,203.6303,202.2857,202.3049,186854.0
2022-11-10 15:00:00,210.64,211.1,209.85,210.92,309408.0,202.3049,202.7467,201.5461,202.5738,309408.0
2022-11-10 15:30:00,210.88,212.15,210.04,211.64,316785.0,202.5354,203.7551,201.7286,203.2653,316785.0
2022-11-11 09:30:00,213.92,214.28,210.65,211.34,55625.0,205.4551,205.8008,202.3145,202.9772,55625.0
2022-11-11 10:00:00,211.16,211.76,209.24,209.25,48964.0,202.8043,203.3805,200.9603,200.9699,48964.0
2022-11-11 10:30:00,209.05,209.37,207.51,208.87,88581.0,200.7778,201.0851,199.2987,200.6049,88581.0
2022-11-11 11:00:00,208.94,209.28,207.48,207.8,185161.0,200.6721,200.9987,199.2699,199.5772,185161.0
2022-11-11 11:30:00,207.81,208.21,207.02,207.1,97499.0,199.5868,199.971,198.8281,198.9049,97499.0
2022-11-11 12:00:00,207.06,208.03,206.66,207.69,25997.0,198.8665,199.7981,198.4824,199.4716,25997.0
2022-11-11 12:30:00,207.6,207.7,205.93,205.96,38280.0,199.3852,199.4812,197.7812,197.8101,38280.0
2022-11-11 13:00:00,205.96,206.17,205.74,206.07,89338.0,197.8101,198.0117,197.5988,197.9157,89338.0
2022-11-11 13:30:00,206.07,206.96,205.83,206.68,193472.0,197.9157,198.7705,197.6852,198.5016,193472.0
2022-11-11 14:00:00,206.93,207.21,206.64,207.0,55592.0,198.7417,199.0106,198.4631,198.8089,55592.0
2022-11-11 14:30:00,207.0,207.03,206.2,206.55,124573.0,198.8089,198.8377,198.0406,198.3767,124573.0
2022-11-11 15:00:00,206.56,206.77,205.43,206.7,103055.0,198.3863,198.588,197.301,198.5208,103055.0
2022-11-11 15:30:00,206.68,206.92,205.98,206.25,302509.0,198.5016,198.7321,197.8293,198.0886,302509.0
2022-11-14 09:30:00,206.83,208.69,205.51,208.39,46172.0,198.6456,200.432,197.3779,200.1439,46172.0
2022-11-14 10:00:00,208.11,209.28,207.85,208.9,51075.0,199.875,200.9987,199.6253,200.6337,51075.0
2022-11-14 10:30:00,208.81,209.14,207.97,207.97,60340.0,200.5473,200.8642,199.7405,199.7405,60340.0
2022-11-14 11:00:00,208.02,208.09,207.11,207.44,31215.0,199.7885,199.8558,198.9145,199.2315,31215.0
2022-11-14 11:30:00,207.39,207.96,207.22,207.5,31848.0,199.1835,199.7309,199.0202,199.2891,31848.0
2022-11-14 12:00:00,207.49,207.82,207.4,207.78,19090.0,199.2795,199.5964,199.1931,199.558,19090.0
2022-11-14 12:30:00,207.78,208.06,207.53,207.75,17671.0,199.558,199.827,199.3179,199.5292,17671.0
2022-11-14 13:00:00,207.7,208.2,207.64,207.97,16228.0,199.4812,199.9614,199.4236,199.7405,16228.0
2022-11-14 13:30:00,207.91,208.06,207.57,207.65,24320.0,199.6829,199.827,199.3563,199.4332,24320.0
2022-11-14 14:00:00,207.63,207.63,206.87,207.0,29977.0,199.414,199.414,198.684,198.8089,29977.0
2022-11-14 14:30:00,207.05,207.27,206.67,206.78,30014.0,198.8569,199.0682,198.492,198.5976,30014.0
2022-11-14 15:00:00,206.77,207.24,206.77,207.03,40348.0,198.588,199.0394,198.588,198.8377,40348.0
2022-11-14 15:30:00,206.92,206.93,205.04,205.2,140394.0,198.7321,198.7417,196.9265,197.0801,140394.0
2022-11-15 09:30:00,206.95,206.96,205.05,205.46,66970.0,198.7609,198.7705,196.9361,197.3298,66970.0
2022-11-15 10:00:00,205.53,205.99,204.55,205.54,34899.0,197.3971,197.8389,196.4558,197.4067,34899.0
2022-11-15 10:30:00,205.62,206.11,205.07,205.65,31228.0,197.4835,197.9541,196.9553,197.5123,31228.0
2022-11-15 11:00:00,205.59,205.95,204.9,204.97,48333.0,197.4547,197.8004,196.792,196.8592,48333.0
2022-11-15 11:30:00,205.12,205.84,205.12,205.65,23997.0,197.0033,197.6948,197.0033,197.5123,23997.0
2022-11-15 12:00:00,205.77,205.94,205.26,205.65,35049.0,197.6276,197.7908,197.1377,197.5123,35049.0
2022-11-15 12:30:00,205.74,206.04,205.28,205.35,29638.0,197.5988,197.8869,197.157,197.2242,29638.0
2022-11-15 13:00:00,205.47,205.68,203.75,203.92,36981.0,197.3394,197.5411,195.6875,195.8508,36981.0
2022-11-15 13:30:00,203.79,204.57,203.29,204.41,33729.0,195.7259,196.4751,195.2457,196.3214,33729.0
2022-11-15 14:00:00,204.26,205.57,203.98,205.35,35111.0,196.1773,197.4355,195.9084,197.2242,35111.0
2022-11-15 14:30:00,205.38,206.11,205.08,205.81,26104.0,197.253,197.9541,196.9649,197.666,26104.0
2022-11-15 15:00:00,205.81,206.65,205.73,206.44,42567.0,197.666,198.4727,197.5892,198.2711,42567.0
2022-11-15 15:30:00,206.44,206.91,205.81,206.73,160838.0,198.2711,198.7225,197.666,198.5496,160838.0
2022-11-16 09:30:00,206.76,207.66,205.25,205.67,37534.0,198.5784,199.4428,197.1281,197.5315,37534.0
2022-11-16 10:00:00,205.6,207.79,205.6,207.55,74494.0,197.4643,199.5676,197.4643,199.3371,74494.0
2022-11-16 10:30:00,207.37,207.4,206.84,206.88,27779.0,199.1643,199.1931,198.6552,198.6936,27779.0
2022-11-16 11:00:00,206.87,206.92,206.42,206.68,32829.0,198.684,198.7321,198.2518,198.5016,32829.0
2022-11-16 11:30:00,206.87,207.19,206.25,207.14,15252.0,198.684,198.9914,198.0886,198.9434,15252.0
2022-11-16 12:00:00,207.11,207.18,206.48,206.96,25071.0,198.9145,198.9818,198.3095,198.7705,25071.0
2022-11-16 12:30:00,207.02,207.4,206.87,207.19,18688.0,198.8281,199.1931,198.684,198.9914,18688.0
2022-11-16 13:00:00,207.11,207.25,206.9,206.92,13599.0,198.9145,199.049,198.7129,198.7321,13599.0
2022-11-16 13:30:00,206.94,207.13,206.55,206.9,19421.0,198.7513,198.9338,198.3767,198.7129,19421.0
2022-11-16 14:00:00,206.93,207.53,206.92,207.35,12113.0,198.7417,199.3179,198.7321,199.145,12113.0
2022-11-16 14:30:00,207.44,207.66,207.2,207.53,24363.0,199.2315,199.4428,199.001,199.3179,24363.0
2022-11-16 15:00:00,207.53,207.6,206.95,207.28,37873.0,199.3179,199.3852,198.7609,199.0778,37873.0
2022-11-16 15:30:00,207.3,207.66,207.0,207.39,145030.0,199.097,199.4428,198.8089,199.1835,145030.0
2022-11-17 09:30:00,206.09,207.69,206.01,207.21,34726.0,197.9349,199.4716,197.8581,199.0106,34726.0
2022-11-17 10:00:00,207.06,207.64,206.76,207.58,27724.0,198.8665,199.4236,198.5784,199.3659,27724.0
2022-11-17 10:30:00,207.56,208.41,207.34,208.16,19193.0,199.3467,200.1631,199.1354,199.923,19193.0
2022-11-17 11:00:00,208.27,209.13,208.21,209.06,24897.0,200.0286,200.8546,199.971,200.7874,24897.0
2022-11-17 11:30:00,209.07,209.44,208.57,209.35,21034.0,200.797,201.1523,200.3168,201.0659,21034.0
2022-11-17 12:00:00,209.47,209.99,209.34,209.8,15666.0,201.1812,201.6806,201.0563,201.4981,15666.0
2022-11-17 12:30:00,209.77,209.91,209.38,209.48,12804.0,201.4693,201.6037,201.0947,201.1908,12804.0
2022-11-17 13:00:00,209.59,209.93,209.41,209.6,9328.0,201.2964,201.623,201.1235,201.306,9328.0
2022-11-17 13:30:00,209.54,209.55,209.05,209.16,13510.0,201.2484,201.258,200.7778,200.8834,13510.0
2022-11-17 14:00:00,209.45,209.84,209.43,209.59,13549.0,201.1619,201.5365,201.1427,201.2964,13549.0
2022-11-17 14:30:00,209.61,209.88,209.49,209.61,38783.0,201.3156,201.5749,201.2004,201.3156,38783.0
2022-11-17 15:00:00,209.55,209.71,208.48,208.68,42202.0,201.258,201.4117,200.2303,200.4224,42202.0
2022-11-17 15:30:00,208.64,209.34,208.5,209.34,89577.0,200.384,201.0563,200.2495,201.0563,89577.0
2022-11-18 09:30:00,211.49,212.19,211.06,211.79,94184.0,203.1212,203.7935,202.7082,203.4094,94184.0
2022-11-18 10:00:00,211.84,212.0,210.57,211.17,50240.0,203.4574,203.611,202.2376,202.8139,50240.0
2022-11-18 10:30:00,211.01,211.27,210.2,210.31,51287.0,202.6602,202.9099,201.8823,201.9879,51287.0
2022-11-18 11:00:00,210.35,210.84,210.06,210.74,26300.0,202.0263,202.4969,201.7478,202.4009,26300.0
2022-11-18 11:30:00,210.7,210.97,209.92,210.19,20761.0,202.3625,202.6218,201.6134,201.8727,20761.0
2022-11-18 12:00:00,210.26,210.26,208.26,208.9,51436.0,201.9399,201.9399,200.019,200.6337,51436.0
2022-11-18 12:30:00,208.9,208.9,208.36,208.59,35755.0,200.6337,200.6337,200.1151,200.336,35755.0
2022-11-18 13:00:00,208.52,209.19,208.49,209.15,51643.0,200.2687,200.9122,200.2399,200.8738,51643.0
2022-11-18 13:30:00,209.15,209.32,208.23,208.4,20575.0,200.8738,201.0371,199.9902,200.1535,20575.0
2022-11-18 14:00:00,208.42,209.08,208.38,208.98,15716.0,200.1727,200.8066,200.1343,200.7105,15716.0
2022-11-18 14:30:00,209.01,209.08,208.5,208.98,44027.0,200.7394,200.8066,200.2495,200.7105,44027.0
2022-11-18 15:00:00,208.98,209.74,208.97,209.74,45035.0,200.7105,201.4405,200.7009,201.4405,45035.0
2022-11-18 15:30:00,209.92,210.41,209.77,210.18,171609.0,201.6134,202.084,201.4693,201.8631,171609.0
2022-11-21 09:30:00,210.52,211.41,210.42,210.94,44234.0,202.1896,203.0444,202.0936,202.593,44234.0
2022-11-21 10:00:00,210.97,211.45,210.25,210.5,35827.0,202.6218,203.0828,201.9303,202.1704,35827.0
2022-11-21 10:30:00,210.49,210.78,210.05,210.17,26538.0,202.1608,202.4393,201.7382,201.8535,26538.0
2022-11-21 11:00:00,210.28,210.41,209.67,209.75,37656.0,201.9591,202.084,201.3732,201.4501,37656.0
2022-11-21 11:30:00,209.85,210.05,209.39,209.61,24748.0,201.5461,201.7382,201.1043,201.3156,24748.0
2022-11-21 12:00:00,209.54,210.0,209.54,209.69,28346.0,201.2484,201.6902,201.2484,201.3925,28346.0
2022-11-21 12:30:00,209.61,210.35,209.61,210.35,23518.0,201.3156,202.0263,201.3156,202.0263,23518.0
2022-11-21 13:00:00,210.49,211.27,210.49,210.96,31499.0,202.1608,202.9099,202.1608,202.6122,31499.0
2022-11-21 13:30:00,211.0,211.0,210.48,210.48,16094.0,202.6506,202.6506,202.1512,202.1512,16094.0
2022-11-21 14:00:00,210.52,210.8,210.35,210.38,17889.0,202.1896,202.4585,202.0263,202.0551,17889.0
2022-11-21 14:30:00,210.36,210.76,210.35,210.5,25441.0,202.0359,202.4201,202.0263,202.1704,25441.0
2022-11-21 15:00:00,210.53,210.75,209.88,210.1,32969.0,202.1992,202.4105,201.5749,201.7862,32969.0
2022-11-21 15:30:00,210.1,210.58,210.1,210.43,69979.0,201.7862,202.2472,201.7862,202.1032,69979.0
2022-11-22 09:30:00,211.4,212.23,210.85,211.92,83030.0,203.0348,203.8319,202.5066,203.5342,83030.0
2022-11-22 10:00:00,211.88,212.02,211.33,211.71,34138.0,203.4958,203.6303,202.9676,203.3325,34138.0
2022-11-22 10:30:00,211.72,212.4,211.64,212.19,47581.0,203.3421,203.9952,203.2653,203.7935,47581.0
2022-11-22 11:00:00,212.23,212.48,211.59,212.33,32307.0,203.8319,204.0721,203.2173,203.928,32307.0
2022-11-22 11:30:00,212.33,212.46,211.81,212.08,35276.0,203.928,204.0528,203.4286,203.6879,35276.0
2022-11-22 12:00:00,212.17,212.22,211.64,211.86,51926.0,203.7743,203.8223,203.2653,203.4766,51926.0
2022-11-22 12:30:00,211.86,212.23,211.69,211.94,50737.0,203.4766,203.8319,203.3133,203.5534,50737.0
2022-11-22 13:00:00,211.97,212.44,211.87,212.44,49755.0,203.5822,204.0336,203.4862,204.0336,49755.0
2022-11-22 13:30:00,212.44,212.81,212.23,212.66,27735.0,204.0336,204.389,203.8319,204.2449,27735.0
2022-11-22 14:00:00,212.67,213.1,212.4,212.91,25318.0,204.2545,204.6675,203.9952,204.485,25318.0
2022-11-22 14:30:00,212.91,213.22,212.72,213.17,36571.0,204.485,204.7828,204.3026,204.7347,36571.0
2022-11-22 15:00:00,213.15,213.38,212.74,212.89,80310.0,204.7155,204.9364,204.3218,204.4658,80310.0
2022-11-22 15:30:00,212.86,213.1,212.62,213.01,146001.0,204.437,204.6675,204.2065,204.5811,146001.0
2022-11-23 09:30:00,213.0,214.43,213.0,213.87,49592.0,204.5715,205.9449,204.5715,205.407,49592.0
2022-11-23 10:00:00,214.01,214.01,213.48,213.96,23134.0,205.5415,205.5415,205.0325,205.4935,23134.0
2022-11-23 10:30:00,214.0,214.12,213.51,213.64,34540.0,205.5319,205.6472,205.0613,205.1861,34540.0
2022-11-23 11:00:00,213.67,214.12,213.53,213.97,31684.0,205.215,205.6472,205.0805,205.5031,31684.0
2022-11-23 11:30:00,213.95,214.12,213.61,213.77,29618.0,205.4839,205.6472,205.1573,205.311,29618.0
2022-11-23 12:00:00,213.71,214.03,213.56,213.84,28599.0,205.2534,205.5607,205.1093,205.3782,28599.0
2022-11-23 12:30:00,213.9,213.92,213.59,213.7,37149.0,205.4359,205.4551,205.1381,205.2438,37149.0
2022-11-23 13:00:00,213.69,213.76,213.54,213.76,28546.0,205.2342,205.3014,205.0901,205.3014,28546.0
2022-11-23 13:30:00,213.83,214.02,213.58,213.85,31125.0,205.3686,205.5511,205.1285,205.3878,31125.0
2022-11-23 14:00:00,213.91,214.52,213.72,214.4,26234.0,205.4455,206.0313,205.263,205.9161,26234.0
2022-11-23 14:30:00,214.36,214.41,213.8,214.13,21652.0,205.8777,205.9257,205.3398,205.6568,21652.0
2022-11-23 15:00:00,214.16,214.45,213.9,213.91,33067.0,205.6856,205.9641,205.4359,205.4455,33067.0
2022-11-23 15:30:00,213.9,214.24,213.65,214.24,107133.0,205.4359,205.7624,205.1958,205.7624,107133.0
2022-11-25 09:30:00,215.0,215.99,214.66,215.43,54678.0,206.4923,207.4432,206.1658,206.9053,54678.0
2022-11-25 10:00:00,215.43,216.14,215.23,215.87,32949.0,206.9053,207.5872,206.7132,207.3279,32949.0
2022-11-25 10:30:00,215.9,216.29,215.81,216.19,31224.0,207.3567,207.7313,207.2703,207.6352,31224.0
2022-11-25 11:00:00,216.17,216.52,216.12,216.48,63266.0,207.616,207.9522,207.568,207.9138,63266.0
2022-11-25 11:30:00,216.48,216.59,215.95,216.02,33077.0,207.9138,208.0194,207.4047,207.472,33077.0
2022-11-25 12:00:00,216.05,216.13,215.94,216.1,27840.0,207.5008,207.5776,207.3951,207.5488,27840.0
2022-11-25 12:30:00,216.1,216.4,215.86,216.4,59515.0,207.5488,207.8369,207.3183,207.8369,59515.0
2022-11-28 09:30:00,215.08,216.59,214.9,215.27,118647.0,206.5692,208.0194,206.3963,206.7516,118647.0
2022-11-28 10:00:00,215.21,216.67,215.13,216.61,65045.0,206.694,208.0962,206.6172,208.0386,65045.0
2022-11-28 10:30:00,216.61,216.66,215.56,215.8,74586.0,208.0386,208.0866,207.0302,207.2607,74586.0
2022-11-28 11:00:00,215.76,216.14,215.63,216.0,54620.0,207.2223,207.5872,207.0974,207.4528,54620.0
2022-11-28 11:30:00,216.0,216.19,215.92,216.01,45813.0,207.4528,207.6352,207.3759,207.4624,45813.0
2022-11-28 12:00:00,215.99,216.19,215.5,216.04,72998.0,207.4432,207.6352,206.9725,207.4912,72998.0
2022-11-28 12:30:00,216.04,216.24,215.78,215.88,50159.0,207.4912,207.6833,207.2415,207.3375,50159.0
2022-11-28 13:00:00,215.86,216.19,215.7,215.8,36852.0,207.3183,207.6352,207.1646,207.2607,36852.0
2022-11-28 13:30:00,215.77,215.82,215.02,215.11,38809.0,207.2319,207.2799,206.5115,206.598,38809.0
2022-11-28 14:00:00,215.11,215.32,214.89,215.03,28490.0,206.598,206.7997,206.3867,206.5211,28490.0
2022-11-28 14:30:00,215.02,215.32,215.01,215.18,48913.0,206.5115,206.7997,206.5019,206.6652,48913.0
2022-11-28 15:00:00,215.15,215.33,214.87,215.28,72273.0,206.6364,206.8093,206.3675,206.7613,72273.0
2022-11-28 15:30:00,215.28,215.7,215.0,215.51,263981.0,206.7613,207.1646,206.4923,206.9822,263981.0
2022-11-29 09:30:00,215.6,216.41,214.73,216.35,61623.0,207.0686,207.8465,206.233,207.7889,61623.0
2022-11-29 10:00:00,216.44,217.02,216.29,216.9,56231.0,207.8754,208.4324,207.7313,208.3171,56231.0
2022-11-29 10:30:00,216.93,217.14,216.75,216.99,45322.0,208.346,208.5477,208.1731,208.4036,45322.0
2022-11-29 11:00:00,216.95,216.99,215.87,216.16,44870.0,208.3652,208.4036,207.3279,207.6064,44870.0
2022-11-29 11:30:00,216.19,216.69,216.19,216.5,26892.0,207.6352,208.1155,207.6352,207.933,26892.0
2022-11-29 12:00:00,216.5,216.56,216.09,216.51,45678.0,207.933,207.9906,207.5392,207.9426,45678.0
2022-11-29 12:30:00,216.55,216.64,216.29,216.46,23296.0,207.981,208.0674,207.7313,207.8946,23296.0
2022-11-29 13:00:00,216.49,216.77,216.35,216.65,31882.0,207.9234,208.1923,207.7889,208.077,31882.0
2022-11-29 13:30:00,216.67,216.9,216.59,216.82,25605.0,208.0962,208.3171,208.0194,208.2403,25605.0
2022-11-29 14:00:00,216.82,217.13,216.19,216.44,31281.0,208.2403,208.538,207.6352,207.8754,31281.0
2022-11-29 14:30:00,216.46,216.53,216.27,216.5,49430.0,207.8946,207.9618,207.7121,207.933,49430.0
2022-11-29 15:00:00,216.53,216.75,216.4,216.52,33759.0,207.9618,208.1731,207.8369,207.9522,33759.0
2022-11-29 15:30:00,216.56,216.91,216.46,216.64,100584.0,207.9906,208.3268,207.8946,208.0674,100584.0
2022-11-30 09:30:00,215.53,216.97,215.3,215.79,77561.0,207.0014,208.3844,206.7805,207.2511,77561.0
2022-11-30 10:00:00,215.75,216.38,215.7,215.86,82816.0,207.2127,207.8177,207.1646,207.3183,82816.0
2022-11-30 10:30:00,215.86,216.9,215.86,216.58,73061.0,207.3183,208.3171,207.3183,208.0098,73061.0
2022-11-30 11:00:00,216.55,216.96,216.55,216.85,47917.0,207.981,208.3748,207.981,208.2691,47917.0
2022-11-30 11:30:00,216.84,216.96,216.66,216.93,45683.0,208.2595,208.3748,208.0866,208.346,45683.0
2022-11-30 12:00:00,216.88,217.16,216.6,216.78,62560.0,208.2979,208.5669,208.029,208.2019,62560.0
2022-11-30 12:30:00,216.78,216.78,216.05,216.28,41824.0,208.2019,208.2019,207.5008,207.7217,41824.0
2022-11-30 13:00:00,216.3,216.45,216.08,216.15,20409.0,207.7409,207.885,207.5296,207.5968,20409.0
2022-11-30 13:30:00,216.15,218.03,216.02,217.83,42612.0,207.5968,209.4024,207.472,209.2103,42612.0
2022-11-30 14:00:00,217.81,218.14,217.37,217.95,56633.0,209.1911,209.5081,208.7686,209.3256,56633.0
2022-11-30 14:30:00,218.01,218.68,217.84,218.57,51317.0,209.3832,210.0267,209.22,209.9211,51317.0
2022-11-30 15:00:00,218.62,219.57,218.58,219.38,40936.0,209.9691,210.8815,209.9307,210.699,40936.0
2022-11-30 15:30:00,219.38,220.0,219.04,219.76,283268.0,210.699,211.2945,210.3725,211.064,283268.0
2022-12-01 09:30:00,222.0,222.0,217.94,219.4,317294.0,213.2153,213.2153,209.316,210.7182,317294.0
2022-12-01 10:00:00,219.42,219.72,217.1,217.52,238760.0,210.7374,211.0256,208.5092,208.9126,238760.0
2022-12-01 10:30:00,217.41,218.0,216.91,217.63,25809.0,208.807,209.3736,208.3268,209.0183,25809.0
2022-12-01 11:00:00,217.68,218.19,217.3,217.89,24157.0,209.0663,209.5561,208.7013,209.268,24157.0
2022-12-01 11:30:00,217.95,218.27,217.74,217.97,129265.0,209.3256,209.6329,209.1239,209.3448,129265.0
2022-12-01 12:00:00,217.9,218.35,217.63,218.21,17279.0,209.2776,209.7098,209.0183,209.5753,17279.0
2022-12-01 12:30:00,218.22,218.54,217.79,218.19,20761.0,209.5849,209.8923,209.1719,209.5561,20761.0
2022-12-01 13:00:00,218.16,218.38,217.73,217.84,35378.0,209.5273,209.7386,209.1143,209.22,35378.0
2022-12-01 13:30:00,217.87,218.05,217.44,217.95,27664.0,209.2488,209.4216,208.8358,209.3256,27664.0
2022-12-01 14:00:00,217.97,218.39,217.55,218.34,27132.0,209.3448,209.7482,208.9414,209.7002,27132.0
2022-12-01 14:30:00,218.38,218.63,218.14,218.59,26442.0,209.7386,209.9787,209.5081,209.9403,26442.0
2022-12-01 15:00:00,218.63,218.88,218.4,218.51,46359.0,209.9787,210.2188,209.7578,209.8634,46359.0
2022-12-01 15:30:00,218.51,218.87,218.24,218.32,97486.0,209.8634,210.2092,209.6041,209.681,97486.0
2022-12-02 09:30:00,217.19,218.6,216.39,217.94,59784.0,208.5957,209.9499,207.8273,209.316,59784.0
2022-12-02 10:00:00,217.94,218.02,216.98,217.63,36334.0,209.316,209.3928,208.394,209.0183,36334.0
2022-12-02 10:30:00,217.59,218.02,217.32,217.44,47408.0,208.9798,209.3928,208.7205,208.8358,47408.0
2022-12-02 11:00:00,217.41,218.11,217.37,218.11,67176.0,208.807,209.4793,208.7686,209.4793,67176.0
2022-12-02 11:30:00,218.17,218.59,218.1,218.31,24851.0,209.5369,209.9403,209.4697,209.6714,24851.0
2022-12-02 12:00:00,218.35,218.53,218.14,218.33,19911.0,209.7098,209.8826,209.5081,209.6906,19911.0
2022-12-02 12:30:00,218.31,218.39,217.89,218.3,19423.0,209.6714,209.7482,209.268,209.6617,19423.0
2022-12-02 13:00:00,218.35,218.86,218.32,218.71,21733.0,209.7098,210.1996,209.681,210.0555,21733.0
2022-12-02 13:30:00,218.73,218.94,218.65,218.8,18978.0,210.0747,210.2764,209.9979,210.142,18978.0
2022-12-02 14:00:00,218.84,218.96,218.44,218.86,24565.0,210.1804,210.2956,209.7962,210.1996,24565.0
2022-12-02 14:30:00,218.82,219.24,218.66,219.19,26934.0,210.1612,210.5646,210.0075,210.5165,26934.0
2022-12-02 15:00:00,219.23,219.41,218.63,218.69,26511.0,210.5549,210.7278,209.9787,210.0363,26511.0
2022-12-02 15:30:00,218.69,219.24,218.51,219.13,113070.0,210.0363,210.5646,209.8634,210.4589,113070.0
2022-12-05 09:30:00,217.55,219.08,216.85,216.85,237109.0,208.9414,210.4109,208.2691,208.2691,237109.0
2022-12-05 10:00:00,216.99,217.48,216.6,217.37,318563.0,208.4036,208.8742,208.029,208.7686,318563.0
2022-12-05 10:30:00,217.39,218.22,217.39,218.12,85692.0,208.7878,209.5849,208.7878,209.4889,85692.0
2022-12-05 11:00:00,218.05,218.44,217.25,217.69,98782.0,209.4216,209.7962,208.6533,209.0759,98782.0
2022-12-05 11:30:00,217.68,217.68,216.81,216.95,111012.0,209.0663,209.0663,208.2307,208.3652,111012.0
2022-12-05 12:00:00,216.98,217.85,216.78,217.35,120385.0,208.394,209.2296,208.2019,208.7493,120385.0
2022-12-05 12:30:00,217.3,217.37,216.59,216.72,28443.0,208.7013,208.7686,208.0194,208.1443,28443.0
2022-12-05 13:00:00,216.6,216.75,215.43,215.5,29571.0,208.029,208.1731,206.9053,206.9725,29571.0
2022-12-05 13:30:00,215.45,215.62,215.2,215.2,17051.0,206.9245,207.0878,206.6844,206.6844,17051.0
2022-12-05 14:00:00,215.21,215.21,214.36,214.45,26713.0,206.694,206.694,205.8777,205.9641,26713.0
2022-12-05 14:30:00,214.4,214.8,214.25,214.74,26461.0,205.9161,206.3002,205.772,206.2426,26461.0
2022-12-05 15:00:00,214.83,215.28,214.54,214.55,26833.0,206.3291,206.7613,206.0505,206.0601,26833.0
2022-12-05 15:30:00,214.53,215.66,214.51,215.42,103052.0,206.0409,207.1262,206.0217,206.8957,103052.0
2022-12-06 09:30:00,215.68,216.48,215.01,216.45,38045.0,207.1454,207.9138,206.5019,207.885,38045.0
2022-12-06 10:00:00,216.46,216.95,215.77,216.39,50556.0,207.8946,208.3652,207.2319,207.8273,50556.0
2022-12-06 10:30:00,216.4,217.27,216.29,217.02,61852.0,207.8369,208.6725,207.7313,208.4324,61852.0
2022-12-06 11:00:00,217.06,217.25,216.66,217.02,29363.0,208.4708,208.6533,208.0866,208.4324,29363.0
2022-12-06 11:30:00,217.0,217.18,216.86,217.01,26961.0,208.4132,208.5861,208.2787,208.4228,26961.0
2022-12-06 12:00:00,217.02,217.16,216.74,216.99,46766.0,208.4324,208.5669,208.1635,208.4036,46766.0
2022-12-06 12:30:00,216.96,217.19,216.88,216.99,24282.0,208.3748,208.5957,208.2979,208.4036,24282.0
2022-12-06 13:00:00,216.97,217.07,216.36,216.77,82355.0,208.3844,208.4804,207.7985,208.1923,82355.0
2022-12-06 13:30:00,216.74,217.54,216.64,217.25,38595.0,208.1635,208.9318,208.0674,208.6533,38595.0
2022-12-06 14:00:00,217.28,217.46,217.1,217.35,26362.0,208.6821,208.855,208.5092,208.7493,26362.0
2022-12-06 14:30:00,217.38,217.81,217.11,217.77,28050.0,208.7782,209.1911,208.5188,209.1527,28050.0
2022-12-06 15:00:00,217.72,217.88,217.37,217.49,32604.0,209.1047,209.2584,208.7686,208.8838,32604.0
2022-12-06 15:30:00,217.49,218.24,217.39,217.71,165590.0,208.8838,209.6041,208.7878,209.0951,165590.0
2022-12-07 09:30:00,216.8,218.73,216.2,218.66,67203.0,208.2211,210.0747,207.6448,210.0075,67203.0
2022-12-07 10:00:00,218.61,220.07,218.33,220.04,64284.0,209.9595,211.3617,209.6906,211.3329,64284.0
2022-12-07 10:30:00,220.05,220.13,219.25,219.64,42619.0,211.3425,211.4193,210.5742,210.9487,42619.0
2022-12-07 11:00:00,219.66,219.77,218.78,218.99,40096.0,210.9679,211.0736,210.1228,210.3244,40096.0
2022-12-07 11:30:00,219.02,219.11,218.62,219.0,83253.0,210.3533,210.4397,209.9691,210.3341,83253.0
2022-12-07 12:00:00,219.02,219.1,218.77,218.93,80555.0,210.3533,210.4301,210.1132,210.2668,80555.0
2022-12-07 12:30:00,218.94,219.03,218.14,218.27,44997.0,210.2764,210.3629,209.5081,209.6329,44997.0
2022-12-07 13:00:00,218.27,218.31,217.61,217.65,18739.0,209.6329,209.6714,208.9991,209.0375,18739.0
2022-12-07 13:30:00,217.63,217.99,217.49,217.59,23976.0,209.0183,209.364,208.8838,208.9798,23976.0
2022-12-07 14:00:00,217.67,217.75,217.21,217.29,39853.0,209.0567,209.1335,208.6149,208.6917,39853.0
2022-12-07 14:30:00,217.31,217.9,217.12,217.17,41153.0,208.7109,209.2776,208.5284,208.5765,41153.0
2022-12-07 15:00:00,217.11,217.17,216.28,216.64,37112.0,208.5188,208.5765,207.7217,208.0674,37112.0
2022-12-07 15:30:00,216.66,217.7,216.4,217.5,129805.0,208.0866,209.0855,207.8369,208.8934,129805.0
2022-12-08 09:30:00,218.33,219.05,217.76,219.05,53425.0,209.6906,210.3821,209.1431,210.3821,53425.0
2022-12-08 10:00:00,218.96,219.07,218.5,218.68,104344.0,210.2956,210.4013,209.8538,210.0267,104344.0
2022-12-08 10:30:00,218.67,218.86,217.87,218.26,36499.0,210.0171,210.1996,209.2488,209.6233,36499.0
2022-12-08 11:00:00,218.22,218.37,217.61,218.29,38700.0,209.5849,209.729,208.9991,209.6521,38700.0
2022-12-08 11:30:00,218.26,218.49,218.12,218.27,27599.0,209.6233,209.8442,209.4889,209.6329,27599.0
2022-12-08 12:00:00,218.23,218.95,218.18,218.9,31025.0,209.5945,210.286,209.5465,210.238,31025.0
2022-12-08 12:30:00,218.92,218.93,218.26,218.34,31654.0,210.2572,210.2668,209.6233,209.7002,31654.0
2022-12-08 13:00:00,218.42,219.03,218.34,218.97,31688.0,209.777,210.3629,209.7002,210.3052,31688.0
2022-12-08 13:30:00,219.01,219.38,218.85,219.33,36132.0,210.3437,210.699,210.19,210.651,36132.0
2022-12-08 14:00:00,219.27,219.31,218.59,218.59,93763.0,210.5934,210.6318,209.9403,209.9403,93763.0
2022-12-08 14:30:00,218.61,219.26,218.41,219.19,65432.0,209.9595,210.5838,209.7674,210.5165,65432.0
2022-12-08 15:00:00,219.2,219.25,218.96,219.22,51521.0,210.5261,210.5742,210.2956,210.5453,51521.0
2022-12-08 15:30:00,219.23,219.29,218.75,219.21,198355.0,210.5549,210.6126,210.0939,210.5357,198355.0
2022-12-09 09:30:00,219.24,219.72,218.74,219.04,76333.0,210.5646,211.0256,210.0843,210.3725,76333.0
2022-12-09 10:00:00,219.35,219.35,218.17,218.54,56530.0,210.6702,210.6702,209.5369,209.8923,56530.0
2022-12-09 10:30:00,218.48,218.54,217.9,218.15,26046.0,209.8346,209.8923,209.2776,209.5177,26046.0
2022-12-09 11:00:00,218.15,218.16,217.75,218.0,32455.0,209.5177,209.5273,209.1335,209.3736,32455.0
2022-12-09 11:30:00,217.97,218.32,217.72,218.3,42896.0,209.3448,209.681,209.1047,209.6617,42896.0
2022-12-09 12:00:00,218.32,218.71,218.14,218.14,21462.0,209.681,210.0555,209.5081,209.5081,21462.0
2022-12-09 12:30:00,218.18,218.34,217.96,218.06,29060.0,209.5465,209.7002,209.3352,209.4312,29060.0
2022-12-09 13:00:00,218.03,218.07,217.65,217.75,29533.0,209.4024,209.4409,209.0375,209.1335,29533.0
2022-12-09 13:30:00,217.74,218.14,217.74,217.92,18879.0,209.1239,209.5081,209.1239,209.2968,18879.0
2022-12-09 14:00:00,217.96,218.41,217.75,218.41,70292.0,209.3352,209.7674,209.1335,209.7674,70292.0
2022-12-09 14:30:00,218.41,219.12,218.34,218.96,60396.0,209.7674,210.4493,209.7002,210.2956,60396.0
2022-12-09 15:00:00,218.98,219.11,218.64,218.64,72710.0,210.3148,210.4397,209.9883,209.9883,72710.0
2022-12-09 15:30:00,218.59,218.68,217.22,217.32,156055.0,209.9403,210.0267,208.6245,208.7205,156055.0
2022-12-12 09:30:00,217.2,217.64,216.25,216.33,44600.0,208.6053,209.0279,207.6929,207.7697,44600.0
2022-12-12 10:00:00,216.45,216.58,215.62,216.21,54389.0,207.885,208.0098,207.0878,207.6545,54389.0
2022-12-12 10:30:00,216.15,216.65,215.88,216.11,17665.0,207.5968,208.077,207.3375,207.5584,17665.0
2022-12-12 11:00:00,215.96,216.87,215.9,216.84,16193.0,207.4143,208.2883,207.3567,208.2595,16193.0
2022-12-12 11:30:00,216.83,217.15,216.59,217.15,23988.0,208.2499,208.5573,208.0194,208.5573,23988.0
2022-12-12 12:00:00,217.17,217.22,216.59,216.65,49779.0,208.5765,208.6245,208.0194,208.077,49779.0
2022-12-12 12:30:00,216.64,217.04,216.48,216.92,23496.0,208.0674,208.4516,207.9138,208.3364,23496.0
2022-12-12 13:00:00,216.89,217.37,216.87,217.2,35362.0,208.3075,208.7686,208.2883,208.6053,35362.0
2022-12-12 13:30:00,217.15,217.33,216.97,217.1,48427.0,208.5573,208.7301,208.3844,208.5092,48427.0
2022-12-12 14:00:00,217.19,217.28,216.73,216.76,35848.0,208.5957,208.6821,208.1539,208.1827,35848.0
2022-12-12 14:30:00,216.78,217.2,216.69,217.15,17274.0,208.2019,208.6053,208.1155,208.5573,17274.0
2022-12-12 15:00:00,217.12,218.01,217.1,217.89,31371.0,208.5284,209.3832,208.5092,209.268,31371.0
2022-12-12 15:30:00,217.89,218.15,217.08,217.57,105409.0,209.268,209.5177,208.49,208.9606,105409.0
2022-12-13 09:30:00,220.0,220.02,216.58,218.16,104779.0,211.2945,211.3137,208.0098,209.5273,104779.0
2022-12-13 10:00:00,218.26,218.67,215.1,215.89,95782.0,209.6233,210.0171,206.5884,207.3471,95782.0
2022-12-13 10:30:00,215.89,216.49,215.61,216.11,51621.0,207.3471,207.9234,207.0782,207.5584,51621.0
2022-12-13 11:00:00,216.12,217.26,216.12,217.26,44047.0,207.568,208.6629,207.568,208.6629,44047.0
2022-12-13 11:30:00,217.22,218.04,216.75,217.14,34593.0,208.6245,209.412,208.1731,208.5477,34593.0
2022-12-13 12:00:00,217.17,217.71,216.54,216.72,22009.0,208.5765,209.0951,207.9714,208.1443,22009.0
2022-12-13 12:30:00,216.69,217.11,216.41,216.55,26906.0,208.1155,208.5188,207.8465,207.981,26906.0
2022-12-13 13:00:00,216.56,217.59,216.55,217.39,21437.0,207.9906,208.9798,207.981,208.7878,21437.0
2022-12-13 13:30:00,217.47,217.48,216.86,217.28,33145.0,208.8646,208.8742,208.2787,208.6821,33145.0
2022-12-13 14:00:00,217.25,217.56,216.96,217.22,28314.0,208.6533,208.951,208.3748,208.6245,28314.0
2022-12-13 14:30:00,217.19,217.58,216.93,217.2,30757.0,208.5957,208.9702,208.346,208.6053,30757.0
2022-12-13 15:00:00,217.16,217.53,216.63,217.41,21196.0,208.5669,208.9222,208.0578,208.807,21196.0
2022-12-13 15:30:00,217.43,217.96,216.91,217.16,214874.0,208.8262,209.3352,208.3268,208.5669,214874.0
2022-12-14 09:30:00,217.37,220.34,217.37,220.2,56962.0,208.7686,211.621,208.7686,211.4866,56962.0
2022-12-14 10:00:00,220.28,220.68,219.78,220.6,25632.0,211.5634,211.9476,211.0832,211.8707,25632.0
2022-12-14 10:30:00,220.56,221.1,219.96,220.06,28800.0,211.8323,212.351,211.2561,211.3521,28800.0
2022-12-14 11:00:00,220.06,220.32,219.61,219.95,43989.0,211.3521,211.6018,210.9199,211.2465,43989.0
2022-12-14 11:30:00,219.96,220.07,219.65,219.75,22038.0,211.2561,211.3617,210.9583,211.0544,22038.0
2022-12-14 12:00:00,219.67,219.83,219.51,219.66,13791.0,210.9775,211.1312,210.8239,210.9679,13791.0
2022-12-14 12:30:00,219.6,219.85,219.3,219.3,30824.0,210.9103,211.1504,210.6222,210.6222,30824.0
2022-12-14 13:00:00,219.23,219.43,219.12,219.18,23342.0,210.5549,210.747,210.4493,210.5069,23342.0
2022-12-14 13:30:00,219.16,219.39,218.58,219.35,57266.0,210.4877,210.7086,209.9307,210.6702,57266.0
2022-12-14 14:00:00,219.2,219.2,216.79,217.45,54545.0,210.5261,210.5261,208.2115,208.8454,54545.0
2022-12-14 14:30:00,217.36,217.75,215.28,216.2,81650.0,208.7589,209.1335,206.7613,207.6448,81650.0
2022-12-14 15:00:00,216.21,218.09,216.2,216.56,76361.0,207.6545,209.4601,207.6448,207.9906,76361.0
2022-12-14 15:30:00,216.38,217.59,216.24,216.76,200191.0,207.8177,208.9798,207.6833,208.1827,200191.0
2022-12-15 09:30:00,213.92,213.92,211.82,211.99,78885.0,206.2565,206.2565,204.2318,204.3957,78885.0
2022-12-15 10:00:00,211.99,212.55,211.33,212.55,58746.0,204.3957,204.9356,203.7593,204.9356,58746.0
2022-12-15 10:30:00,212.55,214.1,212.41,213.81,90556.0,204.9356,206.4301,204.8006,206.1505,90556.0
2022-12-15 11:00:00,213.88,214.36,213.26,213.42,86454.0,206.218,206.6808,205.6202,205.7744,86454.0
2022-12-15 11:30:00,213.35,213.91,213.19,213.77,84271.0,205.707,206.2469,205.5527,206.1119,84271.0
2022-12-15 12:00:00,213.78,214.02,213.3,213.89,83136.0,206.1215,206.353,205.6587,206.2276,83136.0
2022-12-15 12:30:00,213.92,214.28,213.47,213.51,62585.0,206.2565,206.6036,205.8227,205.8612,62585.0
2022-12-15 13:00:00,213.46,213.52,212.88,213.05,69924.0,205.813,205.8709,205.2538,205.4177,69924.0
2022-12-15 13:30:00,213.05,213.55,212.85,213.55,33706.0,205.4177,205.8998,205.2249,205.8998,33706.0
2022-12-15 14:00:00,213.58,213.6,213.14,213.56,63522.0,205.9287,205.948,205.5045,205.9094,63522.0
2022-12-15 14:30:00,213.64,214.56,213.63,214.52,85511.0,205.9866,206.8736,205.9769,206.835,85511.0
2022-12-15 15:00:00,214.52,214.94,213.95,214.37,68608.0,206.835,207.24,206.2855,206.6904,68608.0
2022-12-15 15:30:00,214.23,214.44,212.64,212.92,261996.0,206.5554,206.7579,205.0224,205.2924,261996.0
2022-12-16 09:30:00,211.34,212.35,211.32,211.88,280834.0,203.769,204.7428,203.7497,204.2896,280834.0
2022-12-16 10:00:00,211.97,212.01,210.25,210.74,31826.0,204.3764,204.415,202.718,203.1905,31826.0
2022-12-16 10:30:00,210.71,210.87,209.72,209.93,90618.0,203.1615,203.3158,202.207,202.4095,90618.0
2022-12-16 11:00:00,209.94,210.39,209.71,210.34,72270.0,202.4191,202.853,202.1974,202.8048,72270.0
2022-12-16 11:30:00,210.38,210.86,209.33,209.48,62960.0,202.8434,203.3062,201.831,201.9756,62960.0
2022-12-16 12:00:00,209.48,210.11,209.34,209.64,28519.0,201.9756,202.583,201.8406,202.1299,28519.0
2022-12-16 12:30:00,209.62,209.95,209.31,209.38,47528.0,202.1106,202.4288,201.8117,201.8792,47528.0
2022-12-16 13:00:00,209.37,209.7,209.03,209.27,40651.0,201.8695,202.1877,201.5417,201.7731,40651.0
2022-12-16 13:30:00,209.22,209.8,209.18,209.76,33159.0,201.7249,202.2841,201.6863,202.2456,33159.0
2022-12-16 14:00:00,209.76,210.52,209.69,210.19,40766.0,202.2456,202.9783,202.1781,202.6602,40766.0
2022-12-16 14:30:00,210.21,211.69,210.07,211.58,27549.0,202.6794,204.1064,202.5445,204.0004,27549.0
2022-12-16 15:00:00,211.5,212.15,211.01,212.08,60233.0,203.9232,204.5499,203.4508,204.4825,60233.0
2022-12-16 15:30:00,212.13,213.25,211.61,211.68,259081.0,204.5307,205.6105,204.0293,204.0968,259081.0
2022-12-19 09:30:00,211.75,213.99,211.75,213.99,58362.0,204.1643,206.324,204.1643,206.324,58362.0
2022-12-19 10:00:00,213.96,214.9,213.8,214.86,30729.0,206.2951,207.2014,206.1408,207.1629,30729.0
2022-12-19 10:30:00,214.89,214.89,214.11,214.38,29391.0,207.1918,207.1918,206.4397,206.7001,29391.0
2022-12-19 11:00:00,214.28,214.29,213.58,213.69,29477.0,206.6036,206.6133,205.9287,206.0348,29477.0
2022-12-19 11:30:00,213.77,213.77,213.05,213.06,25348.0,206.1119,206.1119,205.4177,205.4273,25348.0
2022-12-19 12:00:00,213.15,213.54,212.99,213.11,28233.0,205.5141,205.8901,205.3599,205.4756,28233.0
2022-12-19 12:30:00,213.11,213.28,212.8,213.14,19692.0,205.4756,205.6395,205.1767,205.5045,19692.0
2022-12-19 13:00:00,213.27,213.27,212.67,212.67,23916.0,205.6298,205.6298,205.0513,205.0513,23916.0
2022-12-19 13:30:00,212.73,212.81,212.04,212.06,33386.0,205.1092,205.1863,204.4439,204.4632,33386.0
2022-12-19 14:00:00,212.06,212.15,211.38,211.4,24230.0,204.4632,204.5499,203.8075,203.8268,24230.0
2022-12-19 14:30:00,211.41,211.62,210.85,211.16,39614.0,203.8365,204.0389,203.2965,203.5954,39614.0
2022-12-19 15:00:00,211.21,211.86,211.02,211.79,38714.0,203.6436,204.2703,203.4604,204.2028,38714.0
2022-12-19 15:30:00,211.8,212.45,211.8,211.94,143867.0,204.2125,204.8392,204.2125,204.3475,143867.0
2022-12-20 09:30:00,213.21,215.13,212.19,215.06,53030.0,205.572,207.4232,204.5885,207.3557,53030.0
2022-12-20 10:00:00,214.98,216.24,214.96,215.7,32633.0,207.2786,208.4934,207.2593,207.9728,32633.0
2022-12-20 10:30:00,215.76,216.15,215.52,215.67,45084.0,208.0306,208.4066,207.7992,207.9438,45084.0
2022-12-20 11:00:00,215.75,215.75,214.46,214.47,28924.0,208.021,208.021,206.7772,206.7868,28924.0
2022-12-20 11:30:00,214.58,214.8,214.19,214.56,27576.0,206.8929,207.105,206.5169,206.8736,27576.0
2022-12-20 12:00:00,214.54,215.14,214.54,214.99,62039.0,206.8543,207.4328,206.8543,207.2882,62039.0
2022-12-20 12:30:00,214.95,215.43,214.87,215.35,39547.0,207.2496,207.7124,207.1725,207.6353,39547.0
2022-12-20 13:00:00,215.36,215.58,215.1,215.45,27783.0,207.6449,207.8571,207.3943,207.7317,27783.0
2022-12-20 13:30:00,215.45,215.62,215.16,215.19,39056.0,207.7317,207.8956,207.4521,207.481,39056.0
2022-12-20 14:00:00,215.17,215.49,214.96,215.15,47549.0,207.4618,207.7703,207.2593,207.4425,47549.0
2022-12-20 14:30:00,215.16,215.18,214.81,215.06,36177.0,207.4521,207.4714,207.1147,207.3557,36177.0
2022-12-20 15:00:00,215.09,215.23,214.72,214.98,40419.0,207.3846,207.5196,207.0279,207.2786,40419.0
2022-12-20 15:30:00,215.02,215.34,214.52,214.74,130443.0,207.3171,207.6257,206.835,207.0472,130443.0
2022-12-21 09:30:00,216.12,216.7,215.3,215.99,46371.0,208.3777,208.9369,207.5871,208.2524,46371.0
2022-12-21 10:00:00,216.11,216.94,216.11,216.84,19984.0,208.3681,209.1683,208.3681,209.0719,19984.0
2022-12-21 10:30:00,216.87,217.79,216.87,217.7,28275.0,209.1009,209.9879,209.1009,209.9011,28275.0
2022-12-21 11:00:00,217.65,218.08,217.27,217.7,18311.0,209.8529,210.2675,209.4865,209.9011,18311.0
2022-12-21 11:30:00,217.76,217.83,217.18,217.18,16683.0,209.959,210.0265,209.3997,209.3997,16683.0
2022-12-21 12:00:00,217.15,217.74,217.15,217.61,17710.0,209.3708,209.9397,209.3708,209.8143,17710.0
2022-12-21 12:30:00,217.64,218.24,217.62,218.21,13443.0,209.8433,210.4218,209.824,210.3928,13443.0
2022-12-21 13:00:00,218.18,218.55,217.87,218.01,14740.0,210.3639,210.7207,210.065,210.2,14740.0
2022-12-21 13:30:00,218.12,218.56,218.06,218.45,13972.0,210.3061,210.7303,210.2482,210.6243,13972.0
2022-12-21 14:00:00,218.47,218.82,218.34,218.34,38363.0,210.6435,210.981,210.5182,210.5182,38363.0
2022-12-21 14:30:00,218.34,218.56,218.16,218.3,28751.0,210.5182,210.7303,210.3446,210.4796,28751.0
2022-12-21 15:00:00,218.32,218.35,217.58,217.84,46200.0,210.4989,210.5278,209.7854,210.0361,46200.0
2022-12-21 15:30:00,217.84,218.79,217.75,218.76,151887.0,210.0361,210.9521,209.9493,210.9231,151887.0
2022-12-22 09:30:00,216.73,219.32,216.73,217.88,46184.0,208.9659,211.4631,208.9659,210.0747,46184.0
2022-12-22 10:00:00,217.67,217.69,216.84,217.02,29264.0,209.8722,209.8915,209.0719,209.2455,29264.0
2022-12-22 10:30:00,216.97,217.23,216.75,216.92,27101.0,209.1973,209.448,208.9852,209.1491,27101.0
2022-12-22 11:00:00,216.86,217.32,216.69,217.31,21384.0,209.0912,209.5347,208.9273,209.5251,21384.0
2022-12-22 11:30:00,217.29,217.67,216.99,217.41,22181.0,209.5058,209.8722,209.2166,209.6215,22181.0
2022-12-22 12:00:00,217.41,217.55,216.39,216.39,22603.0,209.6215,209.7565,208.638,208.638,22603.0
2022-12-22 12:30:00,216.38,216.45,215.78,215.9,22206.0,208.6284,208.6959,208.0499,208.1656,22206.0
2022-12-22 13:00:00,215.82,215.82,215.0,215.39,21928.0,208.0885,208.0885,207.2978,207.6739,21928.0
2022-12-22 13:30:00,215.39,215.48,215.0,215.36,54461.0,207.6739,207.7606,207.2978,207.6449,54461.0
2022-12-22 14:00:00,215.35,216.07,215.2,216.01,50152.0,207.6353,208.3295,207.4907,208.2717,50152.0
2022-12-22 14:30:00,216.06,216.33,215.8,216.28,55845.0,208.3199,208.5802,208.0692,208.532,55845.0
2022-12-22 15:00:00,216.28,217.13,216.1,217.13,84557.0,208.532,209.3515,208.3584,209.3515,84557.0
2022-12-22 15:30:00,217.16,217.48,216.46,217.45,130231.0,209.3805,209.689,208.7055,209.6601,130231.0
2022-12-23 09:30:00,217.7,218.43,217.07,217.99,37826.0,209.9011,210.605,209.2937,210.1807,37826.0
2022-12-23 10:00:00,218.07,219.24,217.99,219.13,30835.0,210.2579,211.386,210.1807,211.2799,30835.0
2022-12-23 10:30:00,219.08,219.25,218.44,218.46,37111.0,211.2317,211.3956,210.6146,210.6339,37111.0
2022-12-23 11:00:00,218.39,219.13,218.39,218.78,47562.0,210.5664,211.2799,210.5664,210.9424,47562.0
2022-12-23 11:30:00,218.88,219.42,218.81,219.2,29170.0,211.0388,211.5595,210.9714,211.3474,29170.0
2022-12-23 12:00:00,219.33,219.51,219.11,219.3,9505.0,211.4727,211.6463,211.2606,211.4438,9505.0
2022-12-23 12:30:00,219.38,219.61,218.98,219.22,10907.0,211.5209,211.7427,211.1353,211.3667,10907.0
2022-12-23 13:00:00,219.25,219.47,219.12,219.25,14767.0,211.3956,211.6077,211.2702,211.3956,14767.0
2022-12-23 13:30:00,219.25,219.49,218.96,218.97,14733.0,211.3956,211.627,211.116,211.1256,14733.0
2022-12-23 14:00:00,219.0,219.22,218.86,219.13,26952.0,211.1545,211.3667,211.0196,211.2799,26952.0
2022-12-23 14:30:00,219.08,219.43,219.04,219.42,11182.0,211.2317,211.5691,211.1931,211.5595,11182.0
2022-12-23 15:00:00,219.47,219.71,218.99,219.05,17605.0,211.6077,211.8391,211.1449,211.2028,17605.0
2022-12-23 15:30:00,219.01,219.66,218.69,219.64,96757.0,211.1642,211.7909,210.8557,211.7716,96757.0
2022-12-27 09:30:00,219.8,220.49,219.59,219.85,54258.0,211.9259,212.5912,211.7234,211.9741,54258.0
2022-12-27 10:00:00,219.85,221.12,219.43,220.68,55245.0,211.9741,213.1986,211.5691,212.7744,55245.0
2022-12-27 10:30:00,220.54,221.11,220.47,220.59,76444.0,212.6394,213.189,212.5719,212.6876,76444.0
2022-12-27 11:00:00,220.38,220.93,220.38,220.5,34834.0,212.4851,213.0154,212.4851,212.6008,34834.0
2022-12-27 11:30:00,220.56,221.11,220.5,220.9,20937.0,212.6587,213.189,212.6008,212.9865,20937.0
2022-12-27 12:00:00,220.96,221.37,220.81,220.96,47817.0,213.0443,213.4396,212.8997,213.0443,47817.0
2022-12-27 12:30:00,220.95,221.2,220.84,221.13,48045.0,213.0347,213.2757,212.9286,213.2082,48045.0
2022-12-27 13:00:00,221.17,221.64,221.09,221.48,46157.0,213.2468,213.7,213.1697,213.5457,46157.0
2022-12-27 13:30:00,221.37,221.77,220.92,221.04,61901.0,213.4396,213.8253,213.0058,213.1215,61901.0
2022-12-27 14:00:00,220.97,221.07,220.43,220.44,25600.0,213.054,213.1504,212.5333,212.543,25600.0
2022-12-27 14:30:00,220.4,220.69,220.3,220.69,30439.0,212.5044,212.784,212.408,212.784,30439.0
2022-12-27 15:00:00,220.69,221.29,220.65,221.13,69634.0,212.784,213.3625,212.7454,213.2082,69634.0
2022-12-27 15:30:00,221.1,221.38,220.63,220.89,121053.0,213.1793,213.4493,212.7262,212.9768,121053.0
2022-12-28 09:30:00,221.28,222.33,221.0,221.53,43709.0,213.3529,214.3653,213.0829,213.5939,43709.0
2022-12-28 10:00:00,221.59,221.99,221.46,221.56,39888.0,213.6518,214.0374,213.5264,213.6228,39888.0
2022-12-28 10:30:00,221.48,221.87,221.07,221.24,30062.0,213.5457,213.9217,213.1504,213.3143,30062.0
2022-12-28 11:00:00,221.24,221.34,220.51,220.91,54766.0,213.3143,213.4107,212.6105,212.9961,54766.0
2022-12-28 11:30:00,220.97,221.38,220.76,220.82,22637.0,213.054,213.4493,212.8515,212.9093,22637.0
2022-12-28 12:00:00,220.78,220.79,220.25,220.56,33130.0,212.8708,212.8804,212.3598,212.6587,33130.0
2022-12-28 12:30:00,220.59,221.35,220.59,221.29,24633.0,212.6876,213.4204,212.6876,213.3625,24633.0
2022-12-28 13:00:00,221.26,221.66,221.25,221.44,37202.0,213.3336,213.7193,213.3239,213.5071,37202.0
2022-12-28 13:30:00,221.42,221.44,221.0,221.09,33782.0,213.4879,213.5071,213.0829,213.1697,33782.0
2022-12-28 14:00:00,221.14,221.35,220.9,221.34,30722.0,213.2179,213.4204,212.9865,213.4107,30722.0
2022-12-28 14:30:00,221.31,222.04,221.31,221.61,72212.0,213.3818,214.0856,213.3818,213.671,72212.0
2022-12-28 15:00:00,221.6,221.61,220.3,220.4,36960.0,213.6614,213.671,212.408,212.5044,36960.0
2022-12-28 15:30:00,220.38,220.73,219.78,219.78,123284.0,212.4851,212.8226,211.9066,211.9066,123284.0
2022-12-29 09:30:00,220.77,220.99,219.7,220.18,25078.0,212.8611,213.0733,211.8295,212.2923,25078.0
2022-12-29 10:00:00,220.31,221.42,220.31,220.95,24586.0,212.4176,213.4879,212.4176,213.0347,24586.0
2022-12-29 10:30:00,220.97,221.36,220.5,221.02,21114.0,213.054,213.43,212.6008,213.1022,21114.0
2022-12-29 11:00:00,221.1,221.45,221.0,221.39,42159.0,213.1793,213.5168,213.0829,213.4589,42159.0
2022-12-29 11:30:00,221.41,222.45,221.4,222.22,42782.0,213.4782,214.481,213.4686,214.2592,42782.0
2022-12-29 12:00:00,222.16,222.83,222.02,222.78,45036.0,214.2013,214.8473,214.0664,214.7991,45036.0
2022-12-29 12:30:00,222.77,223.05,222.5,223.03,31672.0,214.7895,215.0595,214.5292,215.0402,31672.0
2022-12-29 13:00:00,223.03,223.03,222.49,222.66,64366.0,215.0402,215.0402,214.5195,214.6834,64366.0
2022-12-29 13:30:00,222.68,223.05,222.59,222.71,92517.0,214.7027,215.0595,214.6159,214.7316,92517.0
2022-12-29 14:00:00,222.74,222.79,221.75,221.77,24355.0,214.7606,214.8088,213.806,213.8253,24355.0
2022-12-29 14:30:00,221.75,222.21,221.69,221.83,21176.0,213.806,214.2496,213.7482,213.8832,21176.0
2022-12-29 15:00:00,221.82,221.94,221.6,221.77,31964.0,213.8735,213.9892,213.6614,213.8253,31964.0
2022-12-29 15:30:00,221.8,222.37,221.78,222.08,94498.0,213.8542,214.4038,213.835,214.1242,94498.0
2022-12-30 09:30:00,221.18,221.98,220.98,221.42,36291.0,213.2565,214.0278,213.0636,213.4879,36291.0
2022-12-30 10:00:00,221.4,221.4,220.62,220.72,24013.0,213.4686,213.4686,212.7165,212.8129,24013.0
2022-12-30 10:30:00,220.74,220.74,220.19,220.29,28730.0,212.8322,212.8322,212.3019,212.3983,28730.0
2022-12-30 11:00:00,220.18,220.18,219.55,219.73,19942.0,212.2923,212.2923,211.6848,211.8584,19942.0
2022-12-30 11:30:00,219.57,219.97,219.57,219.94,13774.0,211.7041,212.0898,211.7041,212.0609,13774.0
2022-12-30 12:00:00,219.95,220.05,219.6,219.81,13828.0,212.0705,212.1669,211.7331,211.9355,13828.0
2022-12-30 12:30:00,219.82,220.04,219.65,220.04,20246.0,211.9452,212.1573,211.7813,212.1573,20246.0
2022-12-30 13:00:00,220.05,220.07,219.0,219.31,47578.0,212.1669,212.1862,211.1545,211.4534,47578.0
2022-12-30 13:30:00,219.37,219.7,219.21,219.34,23373.0,211.5113,211.8295,211.357,211.4824,23373.0
2022-12-30 14:00:00,219.25,219.39,218.89,219.33,34490.0,211.3956,211.5306,211.0485,211.4727,34490.0
2022-12-30 14:30:00,219.28,219.41,219.0,219.16,28555.0,211.4245,211.5499,211.1545,211.3088,28555.0
2022-12-30 15:00:00,219.15,220.23,219.15,219.81,43556.0,211.2992,212.3405,211.2992,211.9355,43556.0
2022-12-30 15:30:00,219.81,221.12,219.8,220.59,153871.0,211.9355,213.1986,211.9259,212.6876,153871.0
2023-01-03 09:30:00,220.0,221.24,217.59,218.25,94642.0,212.1187,213.3143,209.7951,210.4314,94642.0
2023-01-03 10:00:00,218.43,219.67,218.43,219.59,35972.0,210.605,211.8005,210.605,211.7234,35972.0
2023-01-03 10:30:00,219.8,220.84,219.63,220.4,61009.0,211.9259,212.9286,211.762,212.5044,61009.0
2023-01-03 11:00:00,220.42,220.62,218.83,219.47,82228.0,212.5237,212.7165,210.9906,211.6077,82228.0
2023-01-03 11:30:00,219.24,219.32,218.23,218.43,47628.0,211.386,211.4631,210.4121,210.605,47628.0
2023-01-03 12:00:00,218.4,218.51,217.74,217.9,38717.0,210.576,210.6821,209.9397,210.094,38717.0
2023-01-03 12:30:00,217.94,219.57,217.87,219.29,235028.0,210.1325,211.7041,210.065,211.4342,235028.0
2023-01-03 13:00:00,219.21,219.58,218.71,219.53,90495.0,211.357,211.7138,210.8749,211.6656,90495.0
2023-01-03 13:30:00,219.5,220.47,219.37,220.31,44520.0,211.6366,212.5719,211.5113,212.4176,44520.0
2023-01-03 14:00:00,220.31,220.41,219.1,219.2,62524.0,212.4176,212.514,211.251,211.3474,62524.0
2023-01-03 14:30:00,219.19,219.9,218.81,219.67,31544.0,211.3377,212.0223,210.9714,211.8005,31544.0
2023-01-03 15:00:00,219.68,220.16,219.33,219.84,50835.0,211.8102,212.273,211.4727,211.9645,50835.0
2023-01-03 15:30:00,219.99,220.88,219.87,220.78,87604.0,212.1091,212.9672,211.9934,212.8708,87604.0
2023-01-04 09:30:00,221.91,224.27,221.35,224.14,82164.0,213.9603,216.2358,213.4204,216.1104,82164.0
2023-01-04 10:00:00,223.91,224.86,222.96,223.65,83910.0,215.8887,216.8046,214.9727,215.638,83910.0
2023-01-04 10:30:00,223.67,223.92,222.87,223.76,37123.0,215.6573,215.8983,214.8859,215.744,37123.0
2023-01-04 11:00:00,223.68,224.07,223.36,223.78,84753.0,215.6669,216.0429,215.3584,215.7633,84753.0
2023-01-04 11:30:00,223.88,224.65,223.87,224.58,25231.0,215.8597,216.6021,215.8501,216.5347,25231.0
2023-01-04 12:00:00,224.64,224.67,224.13,224.42,52506.0,216.5925,216.6214,216.1008,216.3804,52506.0
2023-01-04 12:30:00,224.48,225.18,224.48,224.89,39807.0,216.4382,217.1132,216.4382,216.8335,39807.0
2023-01-04 13:00:00,224.85,225.26,224.58,224.91,29784.0,216.795,217.1903,216.5347,216.8528,29784.0
2023-01-04 13:30:00,224.96,224.96,223.92,223.92,125613.0,216.901,216.901,215.8983,215.8983,125613.0
2023-01-04 14:00:00,223.77,224.4,223.15,223.24,53528.0,215.7537,216.3611,215.1559,215.2427,53528.0
2023-01-04 14:30:00,223.22,223.84,223.17,223.81,92065.0,215.2234,215.8212,215.1752,215.7922,92065.0
2023-01-04 15:00:00,223.81,224.39,223.8,224.17,75476.0,215.7922,216.3515,215.7826,216.1393,75476.0
2023-01-04 15:30:00,224.1,224.44,223.14,224.4,137161.0,216.0718,216.3997,215.1462,216.3611,137161.0
2023-01-05 09:30:00,224.25,225.8,222.63,223.34,77149.0,216.2165,217.7109,214.6545,215.3391,77149.0
2023-01-05 10:00:00,223.33,223.91,222.95,223.23,35348.0,215.3294,215.8887,214.963,215.233,35348.0
2023-01-05 10:30:00,223.15,223.15,222.15,222.15,32345.0,215.1559,215.1559,214.1917,214.1917,32345.0
2023-01-05 11:00:00,222.06,222.23,221.22,221.61,47521.0,214.1049,214.2688,213.295,213.671,47521.0
2023-01-05 11:30:00,221.5,222.0,221.48,221.91,20707.0,213.565,214.0471,213.5457,213.9603,20707.0
2023-01-05 12:00:00,221.9,222.42,221.9,222.37,14527.0,213.9507,214.452,213.9507,214.4038,14527.0
2023-01-05 12:30:00,222.34,222.98,222.32,222.92,52107.0,214.3749,214.992,214.3556,214.9341,52107.0
2023-01-05 13:00:00,222.9,223.37,222.5,223.11,24663.0,214.9148,215.368,214.5292,215.1173,24663.0
2023-01-05 13:30:00,223.11,223.26,222.82,223.09,25661.0,215.1173,215.2619,214.8377,215.098,25661.0
2023-01-05 14:00:00,223.09,223.39,222.7,222.79,14592.0,215.098,215.3873,214.722,214.8088,14592.0
2023-01-05 14:30:00,222.84,223.47,222.84,223.11,33380.0,214.857,215.4644,214.857,215.1173,33380.0
2023-01-05 15:00:00,223.01,223.12,222.6,222.83,42678.0,215.0209,215.127,214.6256,214.8473,42678.0
2023-01-05 15:30:00,222.91,223.59,222.57,223.42,197903.0,214.9245,215.5801,214.5967,215.4162,197903.0
2023-01-06 09:30:00,225.03,226.35,224.3,226.3,63951.0,216.9685,218.2412,216.2647,218.193,63951.0
2023-01-06 10:00:00,226.42,227.07,226.11,226.7,42020.0,218.3087,218.9354,218.0098,218.5787,42020.0
2023-01-06 10:30:00,226.75,227.41,226.75,227.21,48355.0,218.6269,219.2633,218.6269,219.0704,48355.0
2023-01-06 11:00:00,227.28,227.84,226.95,227.05,26079.0,219.1379,219.6779,218.8197,218.9162,26079.0
2023-01-06 11:30:00,227.1,228.05,227.02,228.02,56127.0,218.9644,219.8803,218.8872,219.8514,56127.0
2023-01-06 12:00:00,228.02,228.49,227.61,228.04,60982.0,219.8514,220.3046,219.4561,219.8707,60982.0
2023-01-06 12:30:00,228.01,228.57,228.01,228.14,20619.0,219.8418,220.3817,219.8418,219.9671,20619.0
2023-01-06 13:00:00,228.16,228.77,228.1,228.71,41683.0,219.9864,220.5745,219.9285,220.5167,41683.0
2023-01-06 13:30:00,228.78,229.4,228.73,228.98,176770.0,220.5842,221.182,220.536,220.777,176770.0
2023-01-06 14:00:00,228.95,229.21,228.54,228.95,72562.0,220.7481,220.9988,220.3528,220.7481,72562.0
2023-01-06 14:30:00,229.07,229.77,228.97,229.71,66121.0,220.8638,221.5387,220.7674,221.4809,66121.0
2023-01-06 15:00:00,229.75,230.17,229.5,229.92,77071.0,221.5194,221.9244,221.2784,221.6834,77071.0
2023-01-06 15:30:00,229.94,230.27,228.82,228.86,247476.0,221.7026,222.0208,220.6228,220.6613,247476.0
2023-01-09 09:30:00,226.6,227.52,225.76,227.17,102322.0,218.4823,219.3693,217.6724,219.0319,102322.0
2023-01-09 10:00:00,227.07,227.86,226.2,226.2,65814.0,218.9354,219.6971,218.0966,218.0966,65814.0
2023-01-09 10:30:00,226.23,227.23,226.14,227.08,66614.0,218.1255,219.0897,218.0388,218.9451,66614.0
2023-01-09 11:00:00,227.1,227.49,226.78,227.29,47400.0,218.9644,219.3404,218.6558,219.1476,47400.0
2023-01-09 11:30:00,227.17,227.39,226.8,227.21,36659.0,219.0319,219.244,218.6751,219.0704,36659.0
2023-01-09 12:00:00,227.16,227.18,226.46,226.8,34530.0,219.0222,219.0415,218.3473,218.6751,34530.0
2023-01-09 12:30:00,226.83,226.85,225.9,226.0,45660.0,218.704,218.7233,217.8074,217.9038,45660.0
2023-01-09 13:00:00,225.88,225.88,224.61,224.89,84795.0,217.7881,217.7881,216.5636,216.8335,84795.0
2023-01-09 13:30:00,224.89,225.24,224.38,224.87,159284.0,216.8335,217.171,216.3418,216.8143,159284.0
2023-01-09 14:00:00,224.86,225.34,224.61,224.8,32877.0,216.8046,217.2674,216.5636,216.7468,32877.0
2023-01-09 14:30:00,224.8,225.21,224.55,224.61,54379.0,216.7468,217.1421,216.5057,216.5636,54379.0
2023-01-09 15:00:00,224.66,224.99,224.01,224.09,91787.0,216.6118,216.93,215.9851,216.0622,91787.0
2023-01-09 15:30:00,224.06,224.16,223.36,223.51,175687.0,216.0333,216.1297,215.3584,215.503,175687.0
2023-01-10 09:30:00,223.91,224.28,223.12,223.52,77573.0,215.8887,216.2454,215.127,215.5126,77573.0
2023-01-10 10:00:00,223.49,223.93,223.33,223.5,55233.0,215.4837,215.9079,215.3294,215.4933,55233.0
2023-01-10 10:30:00,223.5,224.11,223.07,224.02,47539.0,215.4933,216.0815,215.0787,215.9947,47539.0
2023-01-10 11:00:00,224.05,224.9,224.0,224.5,36048.0,216.0236,216.8432,215.9754,216.4575,36048.0
2023-01-10 11:30:00,224.58,224.58,224.08,224.35,25324.0,216.5347,216.5347,216.0526,216.3129,25324.0
2023-01-10 12:00:00,224.14,224.51,223.76,224.41,37187.0,216.1104,216.4672,215.744,216.3707,37187.0
2023-01-10 12:30:00,224.4,224.76,224.3,224.41,17732.0,216.3611,216.7082,216.2647,216.3707,17732.0
2023-01-10 13:00:00,224.42,224.76,224.42,224.58,26846.0,216.3804,216.7082,216.3804,216.5347,26846.0
2023-01-10 13:30:00,224.64,225.38,224.57,225.23,23067.0,216.5925,217.306,216.525,217.1614,23067.0
2023-01-10 14:00:00,225.25,225.48,224.94,224.95,24205.0,217.1806,217.4024,216.8818,216.8914,24205.0
2023-01-10 14:30:00,225.0,225.25,224.84,224.89,25729.0,216.9396,217.1806,216.7853,216.8335,25729.0
2023-01-10 15:00:00,224.88,225.13,224.62,224.85,23120.0,216.8239,217.0649,216.5732,216.795,23120.0
2023-01-10 15:30:00,224.73,224.86,224.57,224.77,189274.0,216.6793,216.8046,216.525,216.7178,189274.0
2023-01-11 09:30:00,224.82,225.71,224.46,225.08,92963.0,216.7661,217.6242,216.4189,217.0167,92963.0
2023-01-11 10:00:00,224.97,225.17,223.69,224.26,19946.0,216.9107,217.1035,215.6765,216.2261,19946.0
2023-01-11 10:30:00,224.32,224.81,224.18,224.35,24185.0,216.284,216.7564,216.149,216.3129,24185.0
2023-01-11 11:00:00,224.39,224.7,224.19,224.5,53110.0,216.3515,216.6504,216.1586,216.4575,53110.0
2023-01-11 11:30:00,224.53,224.62,224.23,224.39,26522.0,216.4864,216.5732,216.1972,216.3515,26522.0
2023-01-11 12:00:00,224.41,224.65,224.3,224.44,20587.0,216.3707,216.6021,216.2647,216.3997,20587.0
2023-01-11 12:30:00,224.38,224.52,224.03,224.03,38475.0,216.3418,216.4768,216.0044,216.0044,38475.0
2023-01-11 13:00:00,224.0,224.16,223.72,224.01,71832.0,215.9754,216.1297,215.7055,215.9851,71832.0
2023-01-11 13:30:00,224.0,224.12,223.63,223.89,106121.0,215.9754,216.0911,215.6187,215.8694,106121.0
2023-01-11 14:00:00,223.93,224.18,223.8,224.05,45564.0,215.9079,216.149,215.7826,216.0236,45564.0
2023-01-11 14:30:00,224.12,224.26,223.89,224.16,79880.0,216.0911,216.2261,215.8694,216.1297,79880.0
2023-01-11 15:00:00,224.14,224.21,223.7,223.76,40002.0,216.1104,216.1779,215.6862,215.744,40002.0
2023-01-11 15:30:00,223.74,224.66,223.59,224.59,197909.0,215.7247,216.6118,215.5801,216.5443,197909.0
2023-01-12 09:30:00,224.53,224.6,223.0,224.3,92502.0,216.4864,216.5539,215.0113,216.2647,92502.0
2023-01-12 10:00:00,224.0,225.17,223.99,224.77,23791.0,215.9754,217.1035,215.9658,216.7178,23791.0
2023-01-12 10:30:00,224.78,225.87,224.64,225.68,28191.0,216.7275,217.7784,216.5925,217.5952,28191.0
2023-01-12 11:00:00,225.56,226.04,225.12,226.01,26917.0,217.4795,217.9423,217.0553,217.9134,26917.0
2023-01-12 11:30:00,225.85,225.85,225.09,225.64,39451.0,217.7592,217.7592,217.0264,217.5567,39451.0
2023-01-12 12:00:00,225.64,226.68,225.6,226.67,90753.0,217.5567,218.5594,217.5181,218.5498,90753.0
2023-01-12 12:30:00,226.69,226.71,226.18,226.47,19789.0,218.5691,218.5883,218.0773,218.3569,19789.0
2023-01-12 13:00:00,226.34,226.85,226.09,226.11,16724.0,218.2316,218.7233,217.9906,218.0098,16724.0
2023-01-12 13:30:00,226.13,226.8,226.09,226.68,27788.0,218.0291,218.6751,217.9906,218.5594,27788.0
2023-01-12 14:00:00,226.68,226.73,225.89,225.94,16454.0,218.5594,218.6076,217.7977,217.8459,16454.0
2023-01-12 14:30:00,225.91,226.29,225.48,225.77,16493.0,217.817,218.1834,217.4024,217.682,16493.0
2023-01-12 15:00:00,225.84,226.01,225.32,225.42,27419.0,217.7495,217.9134,217.2481,217.3446,27419.0
2023-01-12 15:30:00,225.44,225.77,225.12,225.61,105337.0,217.3638,217.682,217.0553,217.5278,105337.0
2023-01-13 09:30:00,224.48,225.23,223.58,225.09,50925.0,216.4382,217.1614,215.5705,217.0264,50925.0
2023-01-13 10:00:00,224.83,226.16,224.83,226.03,37039.0,216.7757,218.058,216.7757,217.9327,37039.0
2023-01-13 10:30:00,226.05,226.14,225.35,225.8,39954.0,217.952,218.0388,217.2771,217.7109,39954.0
2023-01-13 11:00:00,225.86,226.9,225.8,226.68,42175.0,217.7688,218.7715,217.7109,218.5594,42175.0
2023-01-13 11:30:00,226.59,226.98,226.48,226.9,31834.0,218.4726,218.8487,218.3666,218.7715,31834.0
2023-01-13 12:00:00,226.9,227.56,226.84,227.14,32087.0,218.7715,219.4079,218.7137,219.0029,32087.0
2023-01-13 12:30:00,227.21,227.37,226.81,227.15,21150.0,219.0704,219.2247,218.6848,219.0126,21150.0
2023-01-13 13:00:00,227.19,227.44,227.0,227.09,30291.0,219.0511,219.2922,218.868,218.9547,30291.0
2023-01-13 13:30:00,227.03,227.85,226.98,227.51,35964.0,218.8969,219.6875,218.8487,219.3597,35964.0
2023-01-13 14:00:00,227.57,227.75,226.92,227.2,20368.0,219.4175,219.5911,218.7908,219.0608,20368.0
2023-01-13 14:30:00,227.24,227.67,227.1,227.38,38065.0,219.0994,219.514,218.9644,219.2343,38065.0
2023-01-13 15:00:00,227.48,227.81,227.25,227.3,40390.0,219.3308,219.6489,219.109,219.1572,40390.0
2023-01-13 15:30:00,227.17,227.87,227.02,227.19,106826.0,219.0319,219.7068,218.8872,219.0511,106826.0
2023-01-17 09:30:00,227.77,227.77,225.27,225.27,136151.0,219.6104,219.6104,217.1999,217.1999,136151.0
2023-01-17 10:00:00,225.38,226.87,225.26,226.59,70609.0,217.306,218.7426,217.1903,218.4726,70609.0
2023-01-17 10:30:00,226.71,226.8,224.94,225.06,66081.0,218.5883,218.6751,216.8818,216.9975,66081.0
2023-01-17 11:00:00,225.28,225.88,225.15,225.57,48313.0,217.2096,217.7881,217.0842,217.4892,48313.0
2023-01-17 11:30:00,225.57,225.82,224.9,225.3,56064.0,217.4892,217.7302,216.8432,217.2289,56064.0
2023-01-17 12:00:00,225.34,225.64,224.79,224.93,54857.0,217.2674,217.5567,216.7371,216.8721,54857.0
2023-01-17 12:30:00,224.94,225.19,224.85,225.18,63014.0,216.8818,217.1228,216.795,217.1132,63014.0
2023-01-17 13:00:00,225.11,225.48,224.61,224.61,45750.0,217.0457,217.4024,216.5636,216.5636,45750.0
2023-01-17 13:30:00,224.61,225.17,224.48,224.68,56901.0,216.5636,217.1035,216.4382,216.6311,56901.0
2023-01-17 14:00:00,224.7,224.91,224.0,224.03,48742.0,216.6504,216.8528,215.9754,216.0044,48742.0
2023-01-17 14:30:00,224.06,224.7,223.98,224.33,67713.0,216.0333,216.6504,215.9561,216.2936,67713.0
2023-01-17 15:00:00,224.34,224.5,224.02,224.22,76977.0,216.3032,216.4575,215.9947,216.1875,76977.0
2023-01-17 15:30:00,224.22,224.66,223.89,224.65,350574.0,216.1875,216.6118,215.8694,216.6021,350574.0
2023-01-18 09:30:00,224.24,224.61,223.31,224.61,42772.0,216.2068,216.5636,215.3101,216.5636,42772.0
2023-01-18 10:00:00,224.63,224.82,224.23,224.68,36142.0,216.5829,216.7661,216.1972,216.6311,36142.0
2023-01-18 10:30:00,224.65,224.94,224.09,224.47,28484.0,216.6021,216.8818,216.0622,216.4286,28484.0
2023-01-18 11:00:00,224.48,224.57,223.46,223.72,34472.0,216.4382,216.525,215.4548,215.7055,34472.0
2023-01-18 11:30:00,223.68,223.68,223.17,223.35,25856.0,215.6669,215.6669,215.1752,215.3487,25856.0
2023-01-18 12:00:00,223.36,223.52,222.96,223.34,34589.0,215.3584,215.5126,214.9727,215.3391,34589.0
2023-01-18 12:30:00,223.28,223.36,222.91,223.04,37008.0,215.2812,215.3584,214.9245,215.0498,37008.0
2023-01-18 13:00:00,223.03,223.26,222.59,223.26,36329.0,215.0402,215.2619,214.6159,215.2619,36329.0
2023-01-18 13:30:00,223.28,223.73,223.27,223.53,35082.0,215.2812,215.7151,215.2716,215.5223,35082.0
2023-01-18 14:00:00,223.5,223.66,222.95,223.09,57126.0,215.4933,215.6476,214.963,215.098,57126.0
2023-01-18 14:30:00,223.02,223.2,222.39,222.5,19731.0,215.0305,215.2041,214.4231,214.5292,19731.0
2023-01-18 15:00:00,222.44,222.48,221.81,221.87,40823.0,214.4713,214.5099,213.8639,213.9217,40823.0
2023-01-18 15:30:00,221.91,221.97,220.54,220.57,220079.0,213.9603,214.0182,212.6394,212.6683,220079.0
2023-01-19 09:30:00,220.78,221.21,218.6,218.86,146091.0,212.8708,213.2854,210.7689,211.0196,146091.0
2023-01-19 10:00:00,218.85,219.35,218.33,219.27,60859.0,211.0099,211.492,210.5086,211.4149,60859.0
2023-01-19 10:30:00,219.28,219.41,218.36,218.74,65078.0,211.4245,211.5499,210.5375,210.9039,65078.0
2023-01-19 11:00:00,218.7,219.15,218.07,218.27,101885.0,210.8653,211.2992,210.2579,210.4507,101885.0
2023-01-19 11:30:00,218.38,218.79,218.06,218.28,36440.0,210.5568,210.9521,210.2482,210.4603,36440.0
2023-01-19 12:00:00,218.34,218.83,218.28,218.54,23506.0,210.5182,210.9906,210.4603,210.711,23506.0
2023-01-19 12:30:00,218.57,218.63,217.7,218.12,42767.0,210.74,210.7978,209.9011,210.3061,42767.0
2023-01-19 13:00:00,218.14,219.89,218.04,219.64,75641.0,210.3254,212.0127,210.2289,211.7716,75641.0
2023-01-19 13:30:00,219.69,220.19,219.68,219.86,38896.0,211.8198,212.3019,211.8102,211.9837,38896.0
2023-01-19 14:00:00,219.8,220.09,219.73,219.89,32580.0,211.9259,212.2055,211.8584,212.0127,32580.0
2023-01-19 14:30:00,219.78,219.86,219.54,219.62,54686.0,211.9066,211.9837,211.6752,211.7523,54686.0
2023-01-19 15:00:00,219.59,219.72,219.14,219.41,24944.0,211.7234,211.8488,211.2895,211.5499,24944.0
2023-01-19 15:30:00,219.38,219.73,219.07,219.24,124852.0,211.5209,211.8584,211.222,211.386,124852.0
2023-01-20 09:30:00,219.86,219.86,217.55,218.69,184342.0,211.9837,211.9837,209.7565,210.8557,184342.0
2023-01-20 10:00:00,218.48,219.34,218.48,219.04,21491.0,210.6532,211.4824,210.6532,211.1931,21491.0
2023-01-20 10:30:00,219.09,219.69,218.9,219.56,31093.0,211.2413,211.8198,211.0581,211.6945,31093.0
2023-01-20 11:00:00,219.6,220.44,219.54,220.44,26330.0,211.7331,212.543,211.6752,212.543,26330.0
2023-01-20 11:30:00,220.45,220.65,220.28,220.49,29951.0,212.5526,212.7454,212.3887,212.5912,29951.0
2023-01-20 12:00:00,220.44,220.6,219.84,219.84,78806.0,212.543,212.6972,211.9645,211.9645,78806.0
2023-01-20 12:30:00,219.78,220.02,219.23,219.28,53562.0,211.9066,212.138,211.3763,211.4245,53562.0
2023-01-20 13:00:00,219.22,219.5,218.91,219.42,20222.0,211.3667,211.6366,211.0678,211.5595,20222.0
2023-01-20 13:30:00,219.44,220.21,219.43,219.92,37163.0,211.5788,212.3212,211.5691,212.0416,37163.0
2023-01-20 14:00:00,220.01,220.24,219.86,219.91,13689.0,212.1284,212.3501,211.9837,212.0319,13689.0
2023-01-20 14:30:00,219.82,220.12,219.56,220.04,62372.0,211.9452,212.2344,211.6945,212.1573,62372.0
2023-01-20 15:00:00,220.09,220.35,219.73,219.88,60144.0,212.2055,212.4562,211.8584,212.003,60144.0
2023-01-20 15:30:00,219.86,220.5,219.5,220.37,167161.0,211.9837,212.6008,211.6366,212.4755,167161.0
2023-01-23 09:30:00,220.74,221.99,220.35,221.81,90275.0,212.8322,214.0374,212.4562,213.8639,90275.0
2023-01-23 10:00:00,221.88,222.75,221.12,222.3,73460.0,213.9314,214.7702,213.1986,214.3363,73460.0
2023-01-23 10:30:00,222.3,222.6,221.98,222.34,55884.0,214.3363,214.6256,214.0278,214.3749,55884.0
2023-01-23 11:00:00,222.35,223.43,222.34,222.48,55820.0,214.3845,215.4258,214.3749,214.5099,55820.0
2023-01-23 11:30:00,222.5,222.61,221.69,221.84,48490.0,214.5292,214.6352,213.7482,213.8928,48490.0
2023-01-23 12:00:00,221.8,221.8,221.2,221.59,59076.0,213.8542,213.8542,213.2757,213.6518,59076.0
2023-01-23 12:30:00,221.6,222.89,221.56,222.88,50935.0,213.6614,214.9052,213.6228,214.8956,50935.0
2023-01-23 13:00:00,222.88,223.06,222.07,222.18,40472.0,214.8956,215.0691,214.1146,214.2206,40472.0
2023-01-23 13:30:00,222.28,223.49,222.19,223.38,54058.0,214.317,215.4837,214.2303,215.3776,54058.0
2023-01-23 14:00:00,223.32,223.39,221.97,222.01,57656.0,215.3198,215.3873,214.0182,214.0567,57656.0
2023-01-23 14:30:00,222.08,222.34,221.79,222.11,70976.0,214.1242,214.3749,213.8446,214.1531,70976.0
2023-01-23 15:00:00,222.1,222.8,222.08,222.74,65493.0,214.1435,214.8184,214.1242,214.7606,65493.0
2023-01-23 15:30:00,222.77,223.81,222.56,223.56,235936.0,214.7895,215.7922,214.587,215.5512,235936.0
2023-01-24 09:30:00,223.99,224.79,202.67,222.79,101476.0,215.9658,216.7371,195.4096,214.8088,101476.0
2023-01-24 10:00:00,222.83,225.31,222.83,225.23,61410.0,214.8473,217.2385,214.8473,217.1614,61410.0
2023-01-24 10:30:00,225.24,225.58,224.85,225.25,57713.0,217.171,217.4988,216.795,217.1806,57713.0
2023-01-24 11:00:00,225.26,225.99,225.04,225.95,60385.0,217.1903,217.8941,216.9782,217.8556,60385.0
2023-01-24 11:30:00,225.95,226.25,225.42,226.13,45907.0,217.8556,218.1448,217.3446,218.0291,45907.0
2023-01-24 12:00:00,226.07,226.75,225.63,226.68,40939.0,217.9713,218.6269,217.547,218.5594,40939.0
2023-01-24 12:30:00,226.7,227.08,226.48,226.63,36779.0,218.5787,218.9451,218.3666,218.5112,36779.0
2023-01-24 13:00:00,226.64,227.55,226.55,227.47,37507.0,218.5209,219.3983,218.4341,219.3211,37507.0
2023-01-24 13:30:00,227.41,228.08,227.04,227.87,46064.0,219.2633,219.9093,218.9065,219.7068,46064.0
2023-01-24 14:00:00,227.81,228.23,227.41,228.05,52034.0,219.6489,220.0539,219.2633,219.8803,52034.0
2023-01-24 14:30:00,228.03,229.42,228.02,229.39,76827.0,219.8611,221.2013,219.8514,221.1723,76827.0
2023-01-24 15:00:00,229.38,229.55,228.95,229.04,100827.0,221.1627,221.3266,220.7481,220.8349,100827.0
2023-01-24 15:30:00,229.03,229.16,228.25,228.3,173506.0,220.8252,220.9506,220.0732,220.1214,173506.0
2023-01-25 09:30:00,227.49,229.54,227.0,228.67,56600.0,219.3404,221.317,218.868,220.4781,56600.0
2023-01-25 10:00:00,228.65,229.83,228.64,229.33,74197.0,220.4588,221.5966,220.4492,221.1145,74197.0
2023-01-25 10:30:00,229.32,229.41,228.32,229.04,57391.0,221.1048,221.1916,220.1407,220.8349,57391.0
2023-01-25 11:00:00,229.05,229.38,228.86,229.1,29110.0,220.8445,221.1627,220.6613,220.8927,29110.0
2023-01-25 11:30:00,229.05,229.95,228.8,229.79,42416.0,220.8445,221.7123,220.6035,221.558,42416.0
2023-01-25 12:00:00,229.91,230.17,229.26,230.15,68718.0,221.6737,221.9244,221.047,221.9051,68718.0
2023-01-25 12:30:00,230.12,230.82,230.0,230.0,85599.0,221.8762,222.5511,221.7605,221.7605,85599.0
2023-01-25 13:00:00,229.96,230.68,229.79,230.08,74598.0,221.7219,222.4161,221.558,221.8376,74598.0
2023-01-25 13:30:00,230.02,230.64,229.88,230.33,75071.0,221.7798,222.3776,221.6448,222.0787,75071.0
2023-01-25 14:00:00,230.28,230.43,229.33,229.45,49718.0,222.0305,222.1751,221.1145,221.2302,49718.0
2023-01-25 14:30:00,229.47,229.57,229.17,229.36,37873.0,221.2495,221.3459,220.9602,221.1434,37873.0
2023-01-25 15:00:00,229.29,229.57,229.26,229.45,59692.0,221.0759,221.3459,221.047,221.2302,59692.0
2023-01-25 15:30:00,229.46,229.77,229.01,229.72,177126.0,221.2398,221.5387,220.806,221.4905,177126.0
2023-01-26 09:30:00,229.77,230.57,228.75,229.13,88139.0,221.5387,222.3101,220.5553,220.9217,88139.0
2023-01-26 10:00:00,229.21,229.95,228.67,229.9,43920.0,220.9988,221.7123,220.4781,221.6641,43920.0
2023-01-26 10:30:00,229.81,230.46,229.23,229.28,29754.0,221.5773,222.204,221.0181,221.0663,29754.0
2023-01-26 11:00:00,229.31,230.26,229.28,229.82,31632.0,221.0952,222.0112,221.0663,221.5869,31632.0
2023-01-26 11:30:00,229.89,230.16,229.3,229.5,23341.0,221.6544,221.9148,221.0856,221.2784,23341.0
2023-01-26 12:00:00,229.55,230.22,229.55,230.06,32729.0,221.3266,221.9726,221.3266,221.8183,32729.0
2023-01-26 12:30:00,229.98,230.36,229.75,229.96,31504.0,221.7412,222.1076,221.5194,221.7219,31504.0
2023-01-26 13:00:00,230.05,230.83,230.05,230.66,18569.0,221.8087,222.5608,221.8087,222.3968,18569.0
2023-01-26 13:30:00,230.7,231.18,230.49,230.91,28716.0,222.4354,222.8982,222.2329,222.6379,28716.0
2023-01-26 14:00:00,230.84,230.92,229.92,229.99,16587.0,222.5704,222.6475,221.6834,221.7508,16587.0
2023-01-26 14:30:00,230.03,230.61,230.03,230.47,27732.0,221.7894,222.3486,221.7894,222.2136,27732.0
2023-01-26 15:00:00,230.46,230.74,230.35,230.61,23814.0,222.204,222.474,222.0979,222.3486,23814.0
2023-01-26 15:30:00,230.61,231.21,230.53,231.07,169570.0,222.3486,222.9271,222.2715,222.7922,169570.0
2023-01-27 09:30:00,230.86,231.37,228.84,229.04,64043.0,222.5897,223.0814,220.642,220.8349,64043.0
2023-01-27 10:00:00,229.07,229.6,228.2,228.54,75291.0,220.8638,221.3748,220.025,220.3528,75291.0
2023-01-27 10:30:00,228.51,228.61,227.1,227.69,127771.0,220.3239,220.4203,218.9644,219.5332,127771.0
2023-01-27 11:00:00,227.67,228.29,227.67,227.88,54456.0,219.514,220.1117,219.514,219.7164,54456.0
2023-01-27 11:30:00,227.7,228.23,227.61,227.99,25431.0,219.5429,220.0539,219.4561,219.8225,25431.0
2023-01-27 12:00:00,227.91,227.91,227.35,227.46,22578.0,219.7454,219.7454,219.2054,219.3115,22578.0
2023-01-27 12:30:00,227.48,228.2,227.42,228.0,44024.0,219.3308,220.025,219.2729,219.8321,44024.0
2023-01-27 13:00:00,227.99,228.18,227.6,227.85,42487.0,219.8225,220.0057,219.4465,219.6875,42487.0
2023-01-27 13:30:00,227.84,227.92,227.58,227.75,27209.0,219.6779,219.755,219.4272,219.5911,27209.0
2023-01-27 14:00:00,227.73,228.03,227.73,227.95,44143.0,219.5718,219.8611,219.5718,219.7839,44143.0
2023-01-27 14:30:00,228.0,228.38,227.92,228.19,40974.0,219.8321,220.1985,219.755,220.0153,40974.0
2023-01-27 15:00:00,228.22,228.31,227.68,228.05,30966.0,220.0443,220.131,219.5236,219.8803,30966.0
2023-01-27 15:30:00,228.02,228.07,227.02,227.32,232735.0,219.8514,219.8996,218.8872,219.1765,232735.0
2023-01-30 09:30:00,227.33,228.0,225.03,227.47,35874.0,219.1861,219.8321,216.9685,219.3211,35874.0
2023-01-30 10:00:00,227.35,228.21,227.35,227.9,74676.0,219.2054,220.0346,219.2054,219.7357,74676.0
2023-01-30 10:30:00,227.9,228.1,227.04,227.05,68343.0,219.7357,219.9285,218.9065,218.9162,68343.0
2023-01-30 11:00:00,227.1,227.25,225.98,226.21,97747.0,218.9644,219.109,217.8845,218.1063,97747.0
2023-01-30 11:30:00,226.19,226.22,225.44,225.66,73133.0,218.087,218.1159,217.3638,217.576,73133.0
2023-01-30 12:00:00,225.7,226.0,225.17,225.36,38529.0,217.6145,217.9038,217.1035,217.2867,38529.0
2023-01-30 12:30:00,225.34,225.43,224.89,225.02,46267.0,217.2674,217.3542,216.8335,216.9589,46267.0
2023-01-30 13:00:00,225.01,225.74,224.87,225.59,51747.0,216.9492,217.6531,216.8143,217.5085,51747.0
2023-01-30 13:30:00,225.59,225.61,225.26,225.45,44280.0,217.5085,217.5278,217.1903,217.3735,44280.0
2023-01-30 14:00:00,225.45,225.86,225.15,225.7,57378.0,217.3735,217.7688,217.0842,217.6145,57378.0
2023-01-30 14:30:00,225.61,225.84,225.27,225.56,54765.0,217.5278,217.7495,217.1999,217.4795,54765.0
2023-01-30 15:00:00,225.55,225.86,225.41,225.64,61890.0,217.4699,217.7688,217.3349,217.5567,61890.0
2023-01-30 15:30:00,225.63,226.26,225.53,226.11,212616.0,217.547,218.1545,217.4506,218.0098,212616.0
2023-01-31 09:30:00,226.78,227.0,224.51,225.44,82749.0,218.6558,218.868,216.4672,217.3638,82749.0
2023-01-31 10:00:00,225.43,226.12,225.29,226.01,108853.0,217.3542,218.0195,217.2192,217.9134,108853.0
2023-01-31 10:30:00,225.97,226.11,225.55,225.62,95605.0,217.8749,218.0098,217.4699,217.5374,95605.0
2023-01-31 11:00:00,225.76,226.07,225.57,225.98,88956.0,217.6724,217.9713,217.4892,217.8845,88956.0
2023-01-31 11:30:00,225.92,226.04,225.61,225.84,39339.0,217.8266,217.9423,217.5278,217.7495,39339.0
2023-01-31 12:00:00,225.85,226.2,225.7,226.13,53973.0,217.7592,218.0966,217.6145,218.0291,53973.0
2023-01-31 12:30:00,226.13,226.56,226.11,226.35,49041.0,218.0291,218.4437,218.0098,218.2412,49041.0
2023-01-31 13:00:00,226.38,226.38,226.05,226.24,97260.0,218.2702,218.2702,217.952,218.1352,97260.0
2023-01-31 13:30:00,226.24,226.45,226.17,226.26,34873.0,218.1352,218.3377,218.0677,218.1545,34873.0
2023-01-31 14:00:00,226.3,226.53,225.8,225.97,31923.0,218.193,218.4148,217.7109,217.8749,31923.0
2023-01-31 14:30:00,225.96,226.17,225.71,226.07,42025.0,217.8652,218.0677,217.6242,217.9713,42025.0
2023-01-31 15:00:00,226.13,226.19,225.56,225.73,87151.0,218.0291,218.087,217.4795,217.6435,87151.0
2023-01-31 15:30:00,225.74,227.55,225.74,227.51,289623.0,217.6531,219.3983,217.6531,219.3597,289623.0
2023-02-01 09:30:00,220.24,220.98,212.29,218.0,455038.0,212.3501,213.0636,204.6849,210.1904,455038.0
2023-02-01 10:00:00,218.0,218.22,215.53,216.0,137073.0,210.1904,210.4025,207.8089,208.262,137073.0
2023-02-01 10:30:00,216.03,216.93,215.94,216.52,165965.0,208.2909,209.1587,208.2042,208.7634,165965.0
2023-02-01 11:00:00,216.41,216.85,216.19,216.43,157281.0,208.6573,209.0816,208.4452,208.6766,157281.0
2023-02-01 11:30:00,216.4,216.7,215.46,215.55,185983.0,208.6477,208.9369,207.7414,207.8281,185983.0
2023-02-01 12:00:00,215.56,216.43,215.51,215.95,143069.0,207.8378,208.6766,207.7896,208.2138,143069.0
2023-02-01 12:30:00,215.95,216.47,214.33,214.52,146239.0,208.2138,208.7152,206.6518,206.835,146239.0
2023-02-01 13:00:00,214.52,215.57,214.02,214.03,81773.0,206.835,207.8474,206.353,206.3626,81773.0
2023-02-01 13:30:00,214.07,214.99,213.96,214.72,119515.0,206.4012,207.2882,206.2951,207.0279,119515.0
2023-02-01 14:00:00,214.66,215.68,214.28,214.56,120238.0,206.97,207.9535,206.6036,206.8736,120238.0
2023-02-01 14:30:00,214.65,216.63,213.66,215.61,115214.0,206.9604,208.8695,206.0058,207.886,115214.0
2023-02-01 15:00:00,215.69,216.29,215.01,215.21,103049.0,207.9631,208.5416,207.3075,207.5003,103049.0
2023-02-01 15:30:00,215.16,216.36,213.13,213.47,452012.0,207.4521,208.6091,205.4948,205.8227,452012.0
2023-02-02 09:30:00,212.43,212.51,201.73,205.72,511995.0,204.8199,204.897,194.5032,198.3503,511995.0
2023-02-02 10:00:00,205.67,206.33,203.77,205.63,305033.0,198.3021,198.9384,196.4701,198.2635,305033.0
2023-02-02 10:30:00,205.74,206.9,204.34,206.65,171211.0,198.3696,199.488,197.0197,199.247,171211.0
2023-02-02 11:00:00,206.75,206.75,205.45,206.28,107192.0,199.3434,199.3434,198.09,198.8902,107192.0
2023-02-02 11:30:00,206.28,208.73,206.28,208.73,152379.0,198.8902,201.2525,198.8902,201.2525,152379.0
2023-02-02 12:00:00,208.64,209.85,207.93,209.37,126483.0,201.1657,202.3323,200.4811,201.8695,126483.0
2023-02-02 12:30:00,209.37,209.58,208.42,209.56,96906.0,201.8695,202.072,200.9536,202.0527,96906.0
2023-02-02 13:00:00,209.59,210.65,209.57,209.97,135004.0,202.0817,203.1037,202.0624,202.448,135004.0
2023-02-02 13:30:00,209.97,210.91,209.62,209.75,78972.0,202.448,203.3544,202.1106,202.2359,78972.0
2023-02-02 14:00:00,209.74,210.51,209.65,210.45,117304.0,202.2263,202.9687,202.1395,202.9108,117304.0
2023-02-02 14:30:00,210.49,210.67,209.34,210.67,66505.0,202.9494,203.123,201.8406,203.123,66505.0
2023-02-02 15:00:00,210.62,211.43,210.23,210.49,119642.0,203.0748,203.8557,202.6987,202.9494,119642.0
2023-02-02 15:30:00,210.52,210.85,210.1,210.16,357558.0,202.9783,203.2965,202.5734,202.6312,357558.0
2023-02-03 09:30:00,211.02,211.82,209.47,209.5,225527.0,203.4604,204.2318,201.966,201.9949,225527.0
2023-02-03 10:00:00,209.5,210.21,208.81,209.03,107735.0,201.9949,202.6794,201.3296,201.5417,107735.0
2023-02-03 10:30:00,209.03,209.17,208.5,208.7,98016.0,201.5417,201.6767,201.0307,201.2235,98016.0
2023-02-03 11:00:00,208.67,209.17,208.27,208.76,83149.0,201.1946,201.6767,200.8089,201.2814,83149.0
2023-02-03 11:30:00,208.71,209.15,208.5,208.88,61892.0,201.2332,201.6574,201.0307,201.3971,61892.0
2023-02-03 12:00:00,208.88,210.36,208.88,210.29,94986.0,201.3971,202.8241,201.3971,202.7566,94986.0
2023-02-03 12:30:00,210.32,210.72,209.4,209.4,52349.0,202.7855,203.1712,201.8985,201.8985,52349.0
2023-02-03 13:00:00,209.39,209.4,208.45,208.58,74337.0,201.8888,201.8985,200.9825,201.1078,74337.0
2023-02-03 13:30:00,208.57,209.19,208.52,208.75,46627.0,201.0982,201.696,201.05,201.2717,46627.0
2023-02-03 14:00:00,208.75,208.97,208.39,208.59,106409.0,201.2717,201.4839,200.9246,201.1175,106409.0
2023-02-03 14:30:00,208.61,208.65,208.25,208.38,71979.0,201.1368,201.1753,200.7897,200.915,71979.0
2023-02-03 15:00:00,208.33,209.21,208.25,209.0,123321.0,200.8668,201.7153,200.7897,201.5128,123321.0
2023-02-03 15:30:00,209.02,209.95,209.02,209.89,328578.0,201.5321,202.4288,201.5321,202.3709,328578.0
2023-02-06 09:30:00,210.04,211.1,209.0,210.96,96573.0,202.5155,203.5376,201.5128,203.4026,96573.0
2023-02-06 10:00:00,210.95,213.01,210.58,213.0,73094.0,203.3929,205.3791,203.0362,205.3695,73094.0
2023-02-06 10:30:00,212.93,212.95,211.57,212.02,51329.0,205.302,205.3213,203.9907,204.4246,51329.0
2023-02-06 11:00:00,212.04,213.54,211.99,213.22,74214.0,204.4439,205.8901,204.3957,205.5816,74214.0
2023-02-06 11:30:00,213.28,213.39,212.69,213.01,70547.0,205.6395,205.7455,205.0706,205.3791,70547.0
2023-02-06 12:00:00,213.01,213.42,212.42,213.41,133227.0,205.3791,205.7744,204.8103,205.7648,133227.0
2023-02-06 12:30:00,213.4,214.2,213.39,213.94,93729.0,205.7552,206.5265,205.7455,206.2758,93729.0
2023-02-06 13:00:00,214.03,214.42,213.49,214.06,38345.0,206.3626,206.7386,205.8419,206.3915,38345.0
2023-02-06 13:30:00,214.02,214.03,213.43,213.43,78783.0,206.353,206.3626,205.7841,205.7841,78783.0
2023-02-06 14:00:00,213.41,213.82,213.41,213.7,64704.0,205.7648,206.1601,205.7648,206.0444,64704.0
2023-02-06 14:30:00,213.75,213.87,213.39,213.69,105740.0,206.0926,206.2083,205.7455,206.0348,105740.0
2023-02-06 15:00:00,213.69,213.74,213.33,213.48,72611.0,206.0348,206.083,205.6877,205.8323,72611.0
2023-02-06 15:30:00,213.46,213.91,212.81,213.85,257762.0,205.813,206.2469,205.1863,206.189,257762.0
2023-02-07 09:30:00,212.27,212.65,211.55,212.29,71930.0,204.6656,205.032,203.9714,204.6849,71930.0
2023-02-07 10:00:00,212.4,212.57,211.75,212.0,62841.0,204.791,204.9549,204.1643,204.4053,62841.0
2023-02-07 10:30:00,211.94,212.89,211.8,212.38,48329.0,204.3475,205.2634,204.2125,204.7717,48329.0
2023-02-07 11:00:00,212.37,213.59,212.34,213.52,45253.0,204.7621,205.9384,204.7331,205.8709,45253.0
2023-02-07 11:30:00,213.55,213.93,213.24,213.71,32155.0,205.8998,206.2662,205.6009,206.0541,32155.0
2023-02-07 12:00:00,213.66,214.4,213.54,213.72,70062.0,206.0058,206.7193,205.8901,206.0637,70062.0
2023-02-07 12:30:00,213.66,214.99,213.25,214.58,35306.0,206.0058,207.2882,205.6105,206.8929,35306.0
2023-02-07 13:00:00,214.7,214.9,212.98,212.98,82305.0,207.0086,207.2014,205.3502,205.3502,82305.0
2023-02-07 13:30:00,212.81,212.81,212.0,212.39,50198.0,205.1863,205.1863,204.4053,204.7813,50198.0
2023-02-07 14:00:00,212.39,213.86,212.38,213.76,60095.0,204.7813,206.1987,204.7717,206.1023,60095.0
2023-02-07 14:30:00,213.75,215.04,213.75,214.99,85295.0,206.0926,207.3364,206.0926,207.2882,85295.0
2023-02-07 15:00:00,214.99,215.39,214.84,215.28,57607.0,207.2882,207.6739,207.1436,207.5678,57607.0
2023-02-07 15:30:00,215.29,216.06,215.04,215.16,170237.0,207.5775,208.3199,207.3364,207.4521,170237.0
2023-02-08 09:30:00,213.78,216.15,213.01,215.97,90482.0,206.1215,208.4066,205.3791,208.2331,90482.0
2023-02-08 10:00:00,215.75,216.53,215.66,216.34,85167.0,208.021,208.773,207.9342,208.5898,85167.0
2023-02-08 10:30:00,216.34,217.27,216.19,217.26,89062.0,208.5898,209.4865,208.4452,209.4769,89062.0
2023-02-08 11:00:00,217.2,218.05,216.91,217.23,95241.0,209.419,210.2386,209.1394,209.448,95241.0
2023-02-08 11:30:00,217.1,217.19,216.0,216.14,85713.0,209.3226,209.4094,208.262,208.397,85713.0
2023-02-08 12:00:00,216.13,216.78,216.0,216.78,42935.0,208.3874,209.0141,208.262,209.0141,42935.0
2023-02-08 12:30:00,216.72,216.87,216.25,216.33,117165.0,208.9562,209.1009,208.5031,208.5802,117165.0
2023-02-08 13:00:00,216.32,216.45,215.66,216.19,89631.0,208.5706,208.6959,207.9342,208.4452,89631.0
2023-02-08 13:30:00,216.19,216.2,215.75,216.13,67535.0,208.4452,208.4549,208.021,208.3874,67535.0
2023-02-08 14:00:00,216.11,216.35,215.75,215.81,102098.0,208.3681,208.5995,208.021,208.0788,102098.0
2023-02-08 14:30:00,215.79,215.83,215.09,215.31,41703.0,208.0595,208.0981,207.3846,207.5967,41703.0
2023-02-08 15:00:00,215.32,215.68,214.9,215.23,228002.0,207.6064,207.9535,207.2014,207.5196,228002.0
2023-02-08 15:30:00,215.22,215.7,214.71,215.4,243443.0,207.51,207.9728,207.0182,207.6835,243443.0
2023-02-09 09:30:00,216.24,217.44,216.2,216.39,159292.0,208.4934,209.6504,208.4549,208.638,159292.0
2023-02-09 10:00:00,216.46,217.15,216.25,216.8,79782.0,208.7055,209.3708,208.5031,209.0334,79782.0
2023-02-09 10:30:00,216.89,217.5,216.72,217.13,34444.0,209.1201,209.7083,208.9562,209.3515,34444.0
2023-02-09 11:00:00,217.08,217.14,216.1,216.1,58660.0,209.3033,209.3612,208.3584,208.3584,58660.0
2023-02-09 11:30:00,216.09,216.1,215.18,215.32,56724.0,208.3488,208.3584,207.4714,207.6064,56724.0
2023-02-09 12:00:00,215.29,215.92,215.2,215.33,66111.0,207.5775,208.1849,207.4907,207.616,66111.0
2023-02-09 12:30:00,215.31,215.31,214.69,215.06,78917.0,207.5967,207.5967,206.9989,207.3557,78917.0
2023-02-09 13:00:00,215.05,215.07,214.48,214.48,34538.0,207.3461,207.3653,206.7965,206.7965,34538.0
2023-02-09 13:30:00,214.46,214.79,214.25,214.65,33722.0,206.7772,207.0954,206.5747,206.9604,33722.0
2023-02-09 14:00:00,214.67,214.71,214.25,214.33,29709.0,206.9797,207.0182,206.5747,206.6518,29709.0
2023-02-09 14:30:00,214.3,214.73,214.25,214.43,34142.0,206.6229,207.0375,206.5747,206.7483,34142.0
2023-02-09 15:00:00,214.4,214.4,213.67,213.74,63425.0,206.7193,206.7193,206.0155,206.083,63425.0
2023-02-09 15:30:00,213.66,214.5,213.29,213.44,198278.0,206.0058,206.8158,205.6491,205.7937,198278.0
2023-02-10 09:30:00,213.73,214.19,213.2,213.66,109540.0,206.0733,206.5169,205.5623,206.0058,109540.0
2023-02-10 10:00:00,213.65,214.53,213.43,214.48,55172.0,205.9962,206.8447,205.7841,206.7965,55172.0
2023-02-10 10:30:00,214.57,214.78,214.32,214.65,51967.0,206.8832,207.0857,206.6422,206.9604,51967.0
2023-02-10 11:00:00,214.7,215.15,214.46,214.56,54644.0,207.0086,207.4425,206.7772,206.8736,54644.0
2023-02-10 11:30:00,214.56,214.6,214.0,214.23,43443.0,206.8736,206.9122,206.3337,206.5554,43443.0
2023-02-10 12:00:00,214.13,214.48,213.93,214.14,129373.0,206.459,206.7965,206.2662,206.4687,129373.0
2023-02-10 12:30:00,214.14,215.0,214.13,214.83,23098.0,206.4687,207.2978,206.459,207.1339,23098.0
2023-02-10 13:00:00,214.83,214.86,214.33,214.37,74454.0,207.1339,207.1629,206.6518,206.6904,74454.0
2023-02-10 13:30:00,214.28,214.51,214.2,214.43,53502.0,206.6036,206.8254,206.5265,206.7483,53502.0
2023-02-10 14:00:00,214.47,214.63,214.23,214.34,18193.0,206.7868,206.9411,206.5554,206.6615,18193.0
2023-02-10 14:30:00,214.37,214.92,214.37,214.75,22562.0,206.6904,207.2207,206.6904,207.0568,22562.0
2023-02-10 15:00:00,214.83,214.9,214.53,214.61,30732.0,207.1339,207.2014,206.8447,206.9218,30732.0
2023-02-10 15:30:00,214.55,215.12,214.5,214.53,203388.0,206.864,207.4135,206.8158,206.8447,203388.0
2023-02-13 09:30:00,214.56,215.13,214.14,214.88,51687.0,206.8736,207.4232,206.4687,207.1821,51687.0
2023-02-13 10:00:00,214.98,215.69,214.86,215.59,160202.0,207.2786,207.9631,207.1629,207.8667,160202.0
2023-02-13 10:30:00,215.69,216.41,215.58,215.78,60702.0,207.9631,208.6573,207.8571,208.0499,60702.0
2023-02-13 11:00:00,215.72,215.81,214.85,215.31,31525.0,207.9921,208.0788,207.1532,207.5967,31525.0
2023-02-13 11:30:00,215.3,215.64,215.0,215.31,37081.0,207.5871,207.9149,207.2978,207.5967,37081.0
2023-02-13 12:00:00,215.29,215.46,215.14,215.41,22361.0,207.5775,207.7414,207.4328,207.6932,22361.0
2023-02-13 12:30:00,215.38,215.63,215.32,215.58,42725.0,207.6642,207.9053,207.6064,207.8571,42725.0
2023-02-13 13:00:00,215.5,215.55,215.27,215.36,21428.0,207.7799,207.8281,207.5582,207.6449,21428.0
2023-02-13 13:30:00,215.39,216.58,215.38,216.23,58209.0,207.6739,208.8212,207.6642,208.4838,58209.0
2023-02-13 14:00:00,216.24,216.57,215.97,216.21,37705.0,208.4934,208.8116,208.2331,208.4645,37705.0
2023-02-13 14:30:00,216.19,216.44,215.91,216.4,39591.0,208.4452,208.6863,208.1752,208.6477,39591.0
2023-02-13 15:00:00,216.34,216.36,215.82,215.97,51313.0,208.5898,208.6091,208.0885,208.2331,51313.0
2023-02-13 15:30:00,216.0,216.29,215.49,215.5,225438.0,208.262,208.5416,207.7703,207.7799,225438.0
2023-02-14 09:30:00,215.43,216.02,214.86,215.14,70234.0,207.7124,208.2813,207.1629,207.4328,70234.0
2023-02-14 10:00:00,215.18,215.67,214.97,215.06,63098.0,207.4714,207.9438,207.2689,207.3557,63098.0
2023-02-14 10:30:00,214.97,215.12,214.09,214.28,62805.0,207.2689,207.4135,206.4204,206.6036,62805.0
2023-02-14 11:00:00,214.28,214.78,213.83,213.92,49376.0,206.6036,207.0857,206.1698,206.2565,49376.0
2023-02-14 11:30:00,213.72,213.9,213.16,213.4,85017.0,206.0637,206.2373,205.5238,205.7552,85017.0
2023-02-14 12:00:00,213.29,214.21,213.2,214.05,41116.0,205.6491,206.5361,205.5623,206.3819,41116.0
2023-02-14 12:30:00,214.05,214.28,213.79,214.11,69979.0,206.3819,206.6036,206.1312,206.4397,69979.0
2023-02-14 13:00:00,214.06,214.46,213.97,214.07,65586.0,206.3915,206.7772,206.3047,206.4012,65586.0
2023-02-14 13:30:00,214.07,214.14,213.56,213.7,45458.0,206.4012,206.4687,205.9094,206.0444,45458.0
2023-02-14 14:00:00,213.72,213.74,213.36,213.69,99242.0,206.0637,206.083,205.7166,206.0348,99242.0
2023-02-14 14:30:00,213.7,214.04,213.48,213.55,40302.0,206.0444,206.3722,205.8323,205.8998,40302.0
2023-02-14 15:00:00,213.63,213.78,213.31,213.66,63897.0,205.9769,206.1215,205.6684,206.0058,63897.0
2023-02-14 15:30:00,213.54,213.77,213.0,213.32,185339.0,205.8901,206.1119,205.3695,205.678,185339.0
2023-02-15 09:30:00,212.26,213.01,212.08,212.12,60299.0,204.656,205.3791,204.4825,204.521,60299.0
2023-02-15 10:00:00,212.0,212.62,211.79,212.6,67043.0,204.4053,205.0031,204.2028,204.9838,67043.0
2023-02-15 10:30:00,212.6,212.9,212.25,212.86,54605.0,204.9838,205.2731,204.6464,205.2345,54605.0
2023-02-15 11:00:00,212.81,213.36,212.6,212.87,121710.0,205.1863,205.7166,204.9838,205.2441,121710.0
2023-02-15 11:30:00,212.83,212.83,212.41,212.57,37180.0,205.2056,205.2056,204.8006,204.9549,37180.0
2023-02-15 12:00:00,212.64,212.7,211.95,212.09,39740.0,205.0224,205.0802,204.3571,204.4921,39740.0
2023-02-15 12:30:00,212.09,212.16,211.82,211.87,41646.0,204.4921,204.5596,204.2318,204.28,41646.0
2023-02-15 13:00:00,211.84,212.13,211.75,212.06,59729.0,204.251,204.5307,204.1643,204.4632,59729.0
2023-02-15 13:30:00,212.08,212.37,211.83,212.33,57751.0,204.4825,204.7621,204.2414,204.7235,57751.0
2023-02-15 14:00:00,212.31,212.31,212.0,212.22,55977.0,204.7042,204.7042,204.4053,204.6174,55977.0
2023-02-15 14:30:00,212.22,212.33,212.05,212.05,59926.0,204.6174,204.7235,204.4535,204.4535,59926.0
2023-02-15 15:00:00,212.07,212.44,212.0,212.31,69975.0,204.4728,204.8296,204.4053,204.7042,69975.0
2023-02-15 15:30:00,212.37,212.95,212.35,212.95,195169.0,204.7621,205.3213,204.7428,205.3213,195169.0
2023-02-16 09:30:00,211.88,212.82,211.12,211.51,53202.0,204.2896,205.1959,203.5568,203.9329,53202.0
2023-02-16 10:00:00,211.47,212.25,211.26,211.95,48163.0,203.8943,204.6464,203.6918,204.3571,48163.0
2023-02-16 10:30:00,211.93,211.93,211.38,211.55,55562.0,204.3378,204.3378,203.8075,203.9714,55562.0
2023-02-16 11:00:00,211.56,211.56,210.68,210.8,60953.0,203.9811,203.9811,203.1326,203.2483,60953.0
2023-02-16 11:30:00,210.81,211.01,210.5,210.54,37119.0,203.2579,203.4508,202.9591,202.9976,37119.0
2023-02-16 12:00:00,210.57,210.9,210.52,210.7,52789.0,203.0265,203.3447,202.9783,203.1519,52789.0
2023-02-16 12:30:00,210.66,211.25,210.57,211.06,38860.0,203.1133,203.6822,203.0265,203.499,38860.0
2023-02-16 13:00:00,211.11,211.17,210.67,210.78,30015.0,203.5472,203.605,203.123,203.229,30015.0
2023-02-16 13:30:00,210.76,210.95,210.7,210.81,26652.0,203.2097,203.3929,203.1519,203.2579,26652.0
2023-02-16 14:00:00,210.84,211.73,210.8,211.73,85833.0,203.2869,204.145,203.2483,204.145,85833.0
2023-02-16 14:30:00,211.72,211.89,211.53,211.6,37282.0,204.1353,204.2993,203.9522,204.0196,37282.0
2023-02-16 15:00:00,211.57,211.59,210.5,210.57,41662.0,203.9907,204.01,202.9591,203.0265,41662.0
2023-02-16 15:30:00,210.53,210.85,210.06,210.27,148337.0,202.988,203.2965,202.5348,202.7373,148337.0
2023-02-17 09:30:00,210.25,210.25,209.1,210.01,80000.0,202.718,202.718,201.6092,202.4866,80000.0
2023-02-17 10:00:00,210.06,211.05,210.03,210.7,81654.0,202.5348,203.4893,202.5059,203.1519,81654.0
2023-02-17 10:30:00,210.68,211.42,210.68,210.82,73714.0,203.1326,203.8461,203.1326,203.2676,73714.0
2023-02-17 11:00:00,210.84,210.84,210.5,210.69,42832.0,203.2869,203.2869,202.9591,203.1422,42832.0
2023-02-17 11:30:00,210.55,211.11,210.55,210.74,36800.0,203.0073,203.5472,203.0073,203.1905,36800.0
2023-02-17 12:00:00,210.74,211.07,210.54,211.01,67516.0,203.1905,203.5086,202.9976,203.4508,67516.0
2023-02-17 12:30:00,210.91,210.92,210.35,210.44,35821.0,203.3544,203.364,202.8144,202.9012,35821.0
2023-02-17 13:00:00,210.45,210.76,210.35,210.63,33694.0,202.9108,203.2097,202.8144,203.0844,33694.0
2023-02-17 13:30:00,210.6,210.72,210.25,210.38,43887.0,203.0555,203.1712,202.718,202.8434,43887.0
2023-02-17 14:00:00,210.38,211.21,210.38,211.21,77061.0,202.8434,203.6436,202.8434,203.6436,77061.0
2023-02-17 14:30:00,211.25,211.52,211.1,211.45,79525.0,203.6822,203.9425,203.5376,203.875,79525.0
2023-02-17 15:00:00,211.46,211.63,210.9,211.14,32453.0,203.8847,204.0486,203.3447,203.5761,32453.0
2023-02-17 15:30:00,211.14,211.24,210.29,210.66,148038.0,203.5761,203.6725,202.7566,203.1133,148038.0
2023-02-21 09:30:00,209.89,210.3,208.4,208.54,51324.0,202.3709,202.7662,200.9343,201.0693,51324.0
2023-02-21 10:00:00,208.54,208.82,208.07,208.62,54663.0,201.0693,201.3392,200.6161,201.1464,54663.0
2023-02-21 10:30:00,208.53,208.85,208.15,208.38,67021.0,201.0596,201.3682,200.6932,200.915,67021.0
2023-02-21 11:00:00,208.38,208.6,208.17,208.53,51480.0,200.915,201.1271,200.7125,201.0596,51480.0
2023-02-21 11:30:00,208.54,208.78,208.34,208.77,28359.0,201.0693,201.3007,200.8764,201.291,28359.0
2023-02-21 12:00:00,208.77,208.93,208.65,208.88,33326.0,201.291,201.4453,201.1753,201.3971,33326.0
2023-02-21 12:30:00,208.88,209.1,208.68,208.73,33167.0,201.3971,201.6092,201.2043,201.2525,33167.0
2023-02-21 13:00:00,208.74,208.75,208.46,208.57,43696.0,201.2621,201.2717,200.9921,201.0982,43696.0
2023-02-21 13:30:00,208.52,208.54,207.82,207.87,35377.0,201.05,201.0693,200.3751,200.4233,35377.0
2023-02-21 14:00:00,207.85,208.04,207.24,207.71,49081.0,200.404,200.5872,199.8158,200.269,49081.0
2023-02-21 14:30:00,207.69,208.34,207.69,208.24,36914.0,200.2497,200.8764,200.2497,200.78,36914.0
2023-02-21 15:00:00,208.26,208.6,208.12,208.6,70666.0,200.7993,201.1271,200.6643,201.1271,70666.0
2023-02-21 15:30:00,208.64,209.39,208.55,208.77,176658.0,201.1657,201.8888,201.0789,201.291,176658.0
2023-02-22 09:30:00,209.58,209.58,208.61,209.46,60043.0,202.072,202.072,201.1368,201.9563,60043.0
2023-02-22 10:00:00,209.42,209.76,208.76,209.5,36830.0,201.9177,202.2456,201.2814,201.9949,36830.0
2023-02-22 10:30:00,209.48,209.57,208.84,209.35,26953.0,201.9756,202.0624,201.3585,201.8502,26953.0
2023-02-22 11:00:00,209.38,209.97,209.27,209.95,23800.0,201.8792,202.448,201.7731,202.4288,23800.0
2023-02-22 11:30:00,209.95,210.53,209.85,210.23,31026.0,202.4288,202.988,202.3323,202.6987,31026.0
2023-02-22 12:00:00,210.23,211.3,210.19,211.24,29072.0,202.6987,203.7304,202.6602,203.6725,29072.0
2023-02-22 12:30:00,211.17,211.28,210.74,211.16,31029.0,203.605,203.7111,203.1905,203.5954,31029.0
2023-02-22 13:00:00,211.1,211.31,210.77,211.13,20983.0,203.5376,203.74,203.2194,203.5665,20983.0
2023-02-22 13:30:00,211.13,211.28,210.9,210.96,29836.0,203.5665,203.7111,203.3447,203.4026,29836.0
2023-02-22 14:00:00,210.98,211.13,210.07,210.33,20349.0,203.4219,203.5665,202.5445,202.7951,20349.0
2023-02-22 14:30:00,210.3,210.3,209.74,209.74,36082.0,202.7662,202.7662,202.2263,202.2263,36082.0
2023-02-22 15:00:00,209.76,209.88,209.25,209.46,42637.0,202.2456,202.3613,201.7538,201.9563,42637.0
2023-02-22 15:30:00,209.43,209.9,209.38,209.9,108816.0,201.9274,202.3805,201.8792,202.3805,108816.0
2023-02-23 09:30:00,210.14,211.65,210.14,211.25,41463.0,202.6119,204.0679,202.6119,203.6822,41463.0
2023-02-23 10:00:00,211.26,211.54,210.87,211.0,24006.0,203.6918,203.9618,203.3158,203.4411,24006.0
2023-02-23 10:30:00,210.95,211.0,209.74,209.9,36989.0,203.3929,203.4411,202.2263,202.3805,36989.0
2023-02-23 11:00:00,209.86,210.2,208.5,208.56,41882.0,202.342,202.6698,201.0307,201.0886,41882.0
2023-02-23 11:30:00,208.5,208.66,207.4,207.75,26545.0,201.0307,201.185,199.9701,200.3076,26545.0
2023-02-23 12:00:00,207.74,207.74,207.07,207.09,16525.0,200.2979,200.2979,199.6519,199.6712,16525.0
2023-02-23 12:30:00,207.16,207.75,207.06,207.75,20490.0,199.7387,200.3076,199.6423,200.3076,20490.0
2023-02-23 13:00:00,207.73,207.88,207.47,207.74,20367.0,200.2883,200.4329,200.0376,200.2979,20367.0
2023-02-23 13:30:00,207.78,207.78,207.41,207.74,18406.0,200.3365,200.3365,199.9797,200.2979,18406.0
2023-02-23 14:00:00,207.79,208.64,207.73,208.64,31841.0,200.3461,201.1657,200.2883,201.1657,31841.0
2023-02-23 14:30:00,208.59,208.97,208.59,208.78,31573.0,201.1175,201.4839,201.1175,201.3007,31573.0
2023-02-23 15:00:00,208.8,209.12,208.59,209.05,26592.0,201.32,201.6285,201.1175,201.561,26592.0
2023-02-23 15:30:00,209.02,209.1,208.53,208.64,80008.0,201.5321,201.6092,201.0596,201.1657,80008.0
2023-02-24 09:30:00,207.26,208.37,207.26,207.81,59244.0,199.8351,200.9054,199.8351,200.3654,59244.0
2023-02-24 10:00:00,207.81,208.52,207.64,208.0,47996.0,200.3654,201.05,200.2015,200.5486,47996.0
2023-02-24 10:30:00,208.01,208.63,207.75,208.45,48524.0,200.5583,201.156,200.3076,200.9825,48524.0
2023-02-24 11:00:00,208.5,208.94,208.5,208.88,40905.0,201.0307,201.4549,201.0307,201.3971,40905.0
2023-02-24 11:30:00,208.93,209.64,208.86,209.38,45491.0,201.4453,202.1299,201.3778,201.8792,45491.0
2023-02-24 12:00:00,209.32,209.52,209.09,209.19,40212.0,201.8213,202.0142,201.5996,201.696,40212.0
2023-02-24 12:30:00,209.24,209.43,209.13,209.19,46525.0,201.7442,201.9274,201.6381,201.696,46525.0
2023-02-24 13:00:00,209.19,210.04,209.16,209.98,85764.0,201.696,202.5155,201.6671,202.4577,85764.0
2023-02-24 13:30:00,209.97,210.53,209.79,210.43,52157.0,202.448,202.988,202.2745,202.8916,52157.0
2023-02-24 14:00:00,210.42,210.53,210.15,210.34,63535.0,202.8819,202.988,202.6216,202.8048,63535.0
2023-02-24 14:30:00,210.34,210.57,209.67,210.45,75002.0,202.8048,203.0265,202.1588,202.9108,75002.0
2023-02-24 15:00:00,210.44,210.89,210.38,210.6,53517.0,202.9012,203.3351,202.8434,203.0555,53517.0
2023-02-24 15:30:00,210.63,211.04,210.13,210.9,441833.0,203.0844,203.4797,202.6023,203.3447,441833.0
2023-02-27 09:30:00,211.83,213.12,211.36,213.12,58056.0,204.2414,205.4852,203.7882,205.4852,58056.0
2023-02-27 10:00:00,212.96,213.57,212.3,213.13,70398.0,205.3309,205.9191,204.6946,205.4948,70398.0
2023-02-27 10:30:00,213.09,213.23,212.48,212.62,90350.0,205.4563,205.5913,204.8681,205.0031,90350.0
2023-02-27 11:00:00,212.67,212.94,211.85,212.1,101296.0,205.0513,205.3116,204.2607,204.5017,101296.0
2023-02-27 11:30:00,212.03,212.14,211.61,211.75,62684.0,204.4342,204.5403,204.0293,204.1643,62684.0
2023-02-27 12:00:00,211.75,212.34,211.7,212.19,78037.0,204.1643,204.7331,204.1161,204.5885,78037.0
2023-02-27 12:30:00,212.12,212.33,211.86,212.02,41519.0,204.521,204.7235,204.2703,204.4246,41519.0
2023-02-27 13:00:00,212.0,212.14,211.81,212.08,42799.0,204.4053,204.5403,204.2221,204.4825,42799.0
2023-02-27 13:30:00,212.08,212.15,211.83,212.09,33803.0,204.4825,204.5499,204.2414,204.4921,33803.0
2023-02-27 14:00:00,212.1,212.45,211.98,212.08,60025.0,204.5017,204.8392,204.386,204.4825,60025.0
2023-02-27 14:30:00,212.04,212.32,211.97,212.26,50617.0,204.4439,204.7139,204.3764,204.656,50617.0
2023-02-27 15:00:00,212.21,212.53,212.1,212.45,100157.0,204.6078,204.9163,204.5017,204.8392,100157.0
2023-02-27 15:30:00,212.42,212.65,211.64,211.75,640991.0,204.8103,205.032,204.0582,204.1643,640991.0
2023-02-28 09:30:00,211.55,213.01,211.05,212.63,56520.0,203.9714,205.3791,203.4893,205.0127,56520.0
2023-02-28 10:00:00,212.61,213.09,212.09,212.56,77992.0,204.9935,205.4563,204.4921,204.9453,77992.0
2023-02-28 10:30:00,212.57,212.95,212.35,212.93,83793.0,204.9549,205.3213,204.7428,205.302,83793.0
2023-02-28 11:00:00,212.99,213.1,212.74,213.03,27988.0,205.3599,205.4659,205.1188,205.3984,27988.0
2023-02-28 11:30:00,212.96,213.1,212.76,213.08,50049.0,205.3309,205.4659,205.1381,205.4466,50049.0
2023-02-28 12:00:00,213.08,213.84,212.93,213.84,31832.0,205.4466,206.1794,205.302,206.1794,31832.0
2023-02-28 12:30:00,213.75,213.85,213.21,213.25,118733.0,206.0926,206.189,205.572,205.6105,118733.0
2023-02-28 13:00:00,213.25,213.72,213.24,213.47,53310.0,205.6105,206.0637,205.6009,205.8227,53310.0
2023-02-28 13:30:00,213.43,213.62,212.91,212.99,44222.0,205.7841,205.9673,205.2827,205.3599,44222.0
2023-02-28 14:00:00,213.0,213.11,212.22,212.57,70863.0,205.3695,205.4756,204.6174,204.9549,70863.0
2023-02-28 14:30:00,212.59,212.6,211.85,211.89,45774.0,204.9742,204.9838,204.2607,204.2993,45774.0
2023-02-28 15:00:00,211.84,212.0,211.51,211.59,73932.0,204.251,204.4053,203.9329,204.01,73932.0
2023-02-28 15:30:00,211.56,211.57,210.97,211.0,229129.0,203.9811,203.9907,203.4122,203.4411,229129.0
2023-03-01 09:30:00,210.01,211.19,209.59,211.01,43691.0,202.4866,203.6243,202.0817,203.4508,43691.0
2023-03-01 10:00:00,211.02,211.39,210.57,211.21,64850.0,203.4604,203.8172,203.0265,203.6436,64850.0
2023-03-01 10:30:00,211.14,211.61,210.59,211.56,46112.0,203.5761,204.0293,203.0458,203.9811,46112.0
2023-03-01 11:00:00,211.56,211.56,210.09,210.45,39936.0,203.9811,203.9811,202.5637,202.9108,39936.0
2023-03-01 11:30:00,210.49,211.21,210.4,210.96,62940.0,202.9494,203.6436,202.8626,203.4026,62940.0
2023-03-01 12:00:00,210.99,211.14,210.78,210.95,50497.0,203.4315,203.5761,203.229,203.3929,50497.0
2023-03-01 12:30:00,211.02,211.28,210.93,211.24,53721.0,203.4604,203.7111,203.3736,203.6725,53721.0
2023-03-01 13:00:00,211.26,211.55,211.2,211.38,31960.0,203.6918,203.9714,203.634,203.8075,31960.0
2023-03-01 13:30:00,211.32,211.32,210.85,211.05,13234.0,203.7497,203.7497,203.2965,203.4893,13234.0
2023-03-01 14:00:00,211.01,211.01,210.6,210.64,30649.0,203.4508,203.4508,203.0555,203.094,30649.0
2023-03-01 14:30:00,210.64,210.75,209.93,210.04,48828.0,203.094,203.2001,202.4095,202.5155,48828.0
2023-03-01 15:00:00,209.97,210.23,209.54,209.55,69007.0,202.448,202.6987,202.0334,202.0431,69007.0
2023-03-01 15:30:00,209.55,210.08,209.26,209.54,348707.0,202.0431,202.5541,201.7635,202.0334,348707.0
2023-03-02 09:30:00,208.66,209.17,206.91,208.09,87558.0,201.185,201.6767,199.4977,200.6354,87558.0
2023-03-02 10:00:00,208.17,208.67,207.62,208.36,74811.0,200.7125,201.1946,200.1822,200.8957,74811.0
2023-03-02 10:30:00,208.39,208.86,208.18,208.8,53366.0,200.9246,201.3778,200.7222,201.32,53366.0
2023-03-02 11:00:00,208.84,208.84,208.44,208.8,46787.0,201.3585,201.3585,200.9728,201.32,46787.0
2023-03-02 11:30:00,208.76,209.19,208.71,208.88,24041.0,201.2814,201.696,201.2332,201.3971,24041.0
2023-03-02 12:00:00,208.91,208.98,208.5,208.69,18828.0,201.426,201.4935,201.0307,201.2139,18828.0
2023-03-02 12:30:00,208.69,208.93,208.46,208.66,19433.0,201.2139,201.4453,200.9921,201.185,19433.0
2023-03-02 13:00:00,208.69,208.74,208.32,208.44,19322.0,201.2139,201.2621,200.8571,200.9728,19322.0
2023-03-02 13:30:00,208.39,209.22,208.39,209.0,34548.0,200.9246,201.7249,200.9246,201.5128,34548.0
2023-03-02 14:00:00,209.04,209.4,208.66,208.83,41430.0,201.5514,201.8985,201.185,201.3489,41430.0
2023-03-02 14:30:00,208.79,208.83,208.4,208.54,44821.0,201.3103,201.3489,200.9343,201.0693,44821.0
2023-03-02 15:00:00,208.54,208.62,208.2,208.54,76041.0,201.0693,201.1464,200.7414,201.0693,76041.0
2023-03-02 15:30:00,208.58,209.05,208.32,208.4,301057.0,201.1078,201.561,200.8571,200.9343,301057.0
2023-03-03 09:30:00,208.53,209.11,207.31,207.59,36369.0,201.0596,201.6188,199.8833,200.1533,36369.0
2023-03-03 10:00:00,207.52,207.73,206.43,207.09,23794.0,200.0858,200.2883,199.0349,199.6712,23794.0
2023-03-03 10:30:00,207.12,207.12,206.46,206.9,44720.0,199.7001,199.7001,199.0638,199.488,44720.0
2023-03-03 11:00:00,206.84,207.5,206.83,207.5,26630.0,199.4302,200.0665,199.4205,200.0665,26630.0
2023-03-03 11:30:00,207.42,207.6,207.29,207.6,25657.0,199.9894,200.1629,199.864,200.1629,25657.0
2023-03-03 12:00:00,207.59,207.93,207.46,207.81,45694.0,200.1533,200.4811,200.028,200.3654,45694.0
2023-03-03 12:30:00,207.93,208.0,207.39,207.39,39923.0,200.4811,200.5486,199.9605,199.9605,39923.0
2023-03-03 13:00:00,207.4,207.64,207.28,207.33,42283.0,199.9701,200.2015,199.8544,199.9026,42283.0
2023-03-03 13:30:00,207.31,207.42,206.99,207.05,20255.0,199.8833,199.9894,199.5748,199.6326,20255.0
2023-03-03 14:00:00,207.09,207.27,206.99,207.27,49913.0,199.6712,199.8448,199.5748,199.8448,49913.0
2023-03-03 14:30:00,207.28,207.44,207.18,207.41,35611.0,199.8544,200.0087,199.758,199.9797,35611.0
2023-03-03 15:00:00,207.42,207.82,207.34,207.56,56988.0,199.9894,200.3751,199.9123,200.1244,56988.0
2023-03-03 15:30:00,207.6,207.6,206.94,207.11,293289.0,200.1629,200.1629,199.5266,199.6905,293289.0
2023-03-06 09:30:00,207.85,208.35,207.5,208.04,94962.0,200.404,200.8861,200.0665,200.5872,94962.0
2023-03-06 10:00:00,208.15,208.6,207.89,208.13,72241.0,200.6932,201.1271,200.4426,200.674,72241.0
2023-03-06 10:30:00,208.11,208.28,207.71,207.84,50077.0,200.6547,200.8186,200.269,200.3943,50077.0
2023-03-06 11:00:00,207.84,208.32,207.84,207.86,99700.0,200.3943,200.8571,200.3943,200.4136,99700.0
2023-03-06 11:30:00,207.89,208.15,207.79,208.15,53068.0,200.4426,200.6932,200.3461,200.6932,53068.0
2023-03-06 12:00:00,208.18,208.25,207.96,208.03,154335.0,200.7222,200.7897,200.51,200.5775,154335.0
2023-03-06 12:30:00,208.03,208.5,207.97,208.23,63868.0,200.5775,201.0307,200.5197,200.7704,63868.0
2023-03-06 13:00:00,208.22,208.29,208.09,208.18,34442.0,200.7607,200.8282,200.6354,200.7222,34442.0
2023-03-06 13:30:00,208.21,208.23,207.91,207.98,46517.0,200.7511,200.7704,200.4618,200.5293,46517.0
2023-03-06 14:00:00,208.01,208.22,208.0,208.12,49209.0,200.5583,200.7607,200.5486,200.6643,49209.0
2023-03-06 14:30:00,208.12,208.51,208.11,208.36,35046.0,200.6643,201.0403,200.6547,200.8957,35046.0
2023-03-06 15:00:00,208.37,208.63,208.15,208.17,52028.0,200.9054,201.156,200.6932,200.7125,52028.0
2023-03-06 15:30:00,208.16,208.42,207.97,208.09,260445.0,200.7029,200.9536,200.5197,200.6354,260445.0
2023-03-07 09:30:00,208.39,208.39,206.86,208.2,68610.0,200.9246,200.9246,199.4495,200.7414,68610.0
2023-03-07 10:00:00,208.19,208.36,207.21,207.88,69830.0,200.7318,200.8957,199.7869,200.4329,69830.0
2023-03-07 10:30:00,207.86,208.03,206.64,206.72,64988.0,200.4136,200.5775,199.2373,199.3145,64988.0
2023-03-07 11:00:00,206.81,207.1,206.53,206.61,75787.0,199.4012,199.6809,199.1313,199.2084,75787.0
2023-03-07 11:30:00,206.62,206.72,205.69,205.83,33182.0,199.218,199.3145,198.3214,198.4563,33182.0
2023-03-07 12:00:00,205.71,206.62,205.58,206.22,28264.0,198.3406,199.218,198.2153,198.8324,28264.0
2023-03-07 12:30:00,206.13,206.66,206.09,206.38,51440.0,198.7456,199.2566,198.707,198.9866,51440.0
2023-03-07 13:00:00,206.37,206.45,206.02,206.25,33976.0,198.977,199.0541,198.6395,198.8613,33976.0
2023-03-07 13:30:00,206.25,206.33,205.56,205.81,41041.0,198.8613,198.9384,198.196,198.4371,41041.0
2023-03-07 14:00:00,205.77,206.56,205.71,206.56,44390.0,198.3985,199.1602,198.3406,199.1602,44390.0
2023-03-07 14:30:00,206.59,206.77,206.27,206.67,53113.0,199.1891,199.3627,198.8806,199.2663,53113.0
2023-03-07 15:00:00,206.62,207.26,206.43,207.06,50189.0,199.218,199.8351,199.0349,199.6423,50189.0
2023-03-07 15:30:00,207.07,207.5,206.62,206.82,141079.0,199.6519,200.0665,199.218,199.4109,141079.0
2023-03-08 09:30:00,206.8,207.78,206.75,207.12,51283.0,199.3916,200.3365,199.3434,199.7001,51283.0
2023-03-08 10:00:00,207.07,207.16,206.1,206.1,26082.0,199.6519,199.7387,198.7167,198.7167,26082.0
2023-03-08 10:30:00,206.16,206.48,204.78,205.0,23638.0,198.7745,199.0831,197.444,197.6561,23638.0
2023-03-08 11:00:00,205.0,205.23,204.66,205.08,20025.0,197.6561,197.8778,197.3283,197.7332,20025.0
2023-03-08 11:30:00,205.11,205.13,204.28,204.31,28058.0,197.7621,197.7814,196.9619,196.9908,28058.0
2023-03-08 12:00:00,204.34,204.35,203.21,203.31,25353.0,197.0197,197.0294,195.9302,196.0266,25353.0
2023-03-08 12:30:00,203.32,203.62,203.07,203.47,20577.0,196.0363,196.3255,195.7952,196.1809,20577.0
2023-03-08 13:00:00,203.37,203.49,202.15,202.16,27889.0,196.0845,196.2002,194.9082,194.9178,27889.0
2023-03-08 13:30:00,202.16,202.44,201.85,202.07,35248.0,194.9178,195.1878,194.6189,194.831,35248.0
2023-03-08 14:00:00,202.13,202.46,202.0,202.36,23598.0,194.8889,195.2071,194.7636,195.1107,23598.0
2023-03-08 14:30:00,202.37,202.4,201.92,202.26,34327.0,195.1203,195.1492,194.6864,195.0142,34327.0
2023-03-08 15:00:00,202.23,202.81,202.07,202.8,53524.0,194.9853,195.5445,194.831,195.5349,53524.0
2023-03-08 15:30:00,202.8,203.55,202.74,203.38,155829.0,195.5349,196.258,195.477,196.0941,155829.0
2023-03-09 09:30:00,203.88,204.06,201.93,201.93,44609.0,196.5762,196.7498,194.6961,194.6961,44609.0
2023-03-09 10:00:00,201.96,202.52,201.61,202.46,49039.0,194.725,195.2649,194.3875,195.2071,49039.0
2023-03-09 10:30:00,202.41,203.35,202.38,203.01,31709.0,195.1589,196.0652,195.1299,195.7374,31709.0
2023-03-09 11:00:00,203.01,203.01,202.3,202.38,44935.0,195.7374,195.7374,195.0528,195.1299,44935.0
2023-03-09 11:30:00,202.43,202.72,202.0,202.53,117691.0,195.1782,195.4578,194.7636,195.2746,117691.0
2023-03-09 12:00:00,202.53,202.62,202.0,202.38,22446.0,195.2746,195.3613,194.7636,195.1299,22446.0
2023-03-09 12:30:00,202.39,202.49,201.42,201.42,26630.0,195.1396,195.236,194.2043,194.2043,26630.0
2023-03-09 13:00:00,201.45,201.47,200.87,201.09,23294.0,194.2333,194.2525,193.674,193.8862,23294.0
2023-03-09 13:30:00,201.14,201.21,200.56,200.73,27869.0,193.9344,194.0019,193.3751,193.5391,27869.0
2023-03-09 14:00:00,200.74,201.04,200.45,200.48,57235.0,193.5487,193.8379,193.2691,193.298,57235.0
2023-03-09 14:30:00,200.49,200.49,199.11,199.11,46629.0,193.3076,193.3076,191.9771,191.9771,46629.0
2023-03-09 15:00:00,199.14,199.21,197.64,198.2,68578.0,192.006,192.0735,190.5597,191.0997,68578.0
2023-03-09 15:30:00,198.09,199.28,198.05,198.88,231496.0,190.9936,192.141,190.9551,191.7553,231496.0
2023-03-10 09:30:00,198.5,199.81,197.54,199.24,223677.0,191.3889,192.652,190.4633,192.1024,223677.0
2023-03-10 10:00:00,199.33,200.33,198.83,200.08,178268.0,192.1892,193.1534,191.7071,192.9123,178268.0
2023-03-10 10:30:00,200.09,200.25,198.78,199.98,79363.0,192.922,193.0762,191.6589,192.8159,79363.0
2023-03-10 11:00:00,199.94,200.61,199.64,200.5,110281.0,192.7774,193.4234,192.4881,193.3173,110281.0
2023-03-10 11:30:00,200.51,200.86,199.2,199.27,49436.0,193.3269,193.6644,192.0639,192.1314,49436.0
2023-03-10 12:00:00,199.29,199.48,198.7,199.16,34529.0,192.1506,192.3338,191.5818,192.0253,34529.0
2023-03-10 12:30:00,199.24,199.72,198.92,198.96,45345.0,192.1024,192.5652,191.7939,191.8325,45345.0
2023-03-10 13:00:00,198.95,199.22,198.07,198.29,72438.0,191.8228,192.0831,190.9743,191.1865,72438.0
2023-03-10 13:30:00,198.32,198.33,197.79,197.92,79464.0,191.2154,191.225,190.7044,190.8297,79464.0
2023-03-10 14:00:00,197.97,199.28,197.9,198.07,73450.0,190.8779,192.141,190.8104,190.9743,73450.0
2023-03-10 14:30:00,198.13,199.57,198.13,199.01,48871.0,191.0322,192.4206,191.0322,191.8807,48871.0
2023-03-10 15:00:00,199.08,199.25,198.09,198.59,68912.0,191.9482,192.1121,190.9936,191.4757,68912.0
2023-03-10 15:30:00,198.55,198.85,197.9,198.39,275529.0,191.4371,191.7264,190.8104,191.2829,275529.0
2023-03-13 09:30:00,195.0,195.82,193.73,195.34,122241.0,188.0143,188.8049,186.7898,188.3421,122241.0
2023-03-13 10:00:00,195.39,195.72,191.83,192.45,74101.0,188.3904,188.7085,184.9579,185.5557,74101.0
2023-03-13 10:30:00,192.43,193.13,190.22,192.08,212933.0,185.5364,186.2113,183.4056,185.1989,212933.0
2023-03-13 11:00:00,192.05,194.79,191.89,194.65,144394.0,185.17,187.8118,185.0157,187.6769,144394.0
2023-03-13 11:30:00,194.56,194.74,193.18,194.58,84792.0,187.5901,187.7636,186.2595,187.6094,84792.0
2023-03-13 12:00:00,194.73,195.38,194.04,194.61,54536.0,187.754,188.3807,187.0887,187.6383,54536.0
2023-03-13 12:30:00,194.55,195.02,193.27,193.84,97822.0,187.5804,188.0336,186.3463,186.8959,97822.0
2023-03-13 13:00:00,193.77,193.87,193.14,193.64,70001.0,186.8284,186.9248,186.221,186.703,70001.0
2023-03-13 13:30:00,193.54,193.89,193.16,193.48,70960.0,186.6066,186.9441,186.2402,186.5488,70960.0
2023-03-13 14:00:00,193.55,193.81,193.17,193.3,93047.0,186.6163,186.867,186.2499,186.3752,93047.0
2023-03-13 14:30:00,193.37,193.84,193.23,193.68,68003.0,186.4427,186.8959,186.3077,186.7416,68003.0
2023-03-13 15:00:00,193.54,193.71,192.27,192.5,54300.0,186.6066,186.7705,185.3821,185.6039,54300.0
2023-03-13 15:30:00,192.48,193.05,191.93,191.98,142440.0,185.5846,186.1342,185.0543,185.1025,142440.0
2023-03-14 09:30:00,195.61,195.61,192.02,193.25,149847.0,188.6025,188.6025,185.1411,186.327,149847.0
2023-03-14 10:00:00,193.25,194.63,193.13,194.48,96161.0,186.327,187.6576,186.2113,187.513,96161.0
2023-03-14 10:30:00,194.46,195.19,193.93,195.0,168999.0,187.4937,188.1975,186.9827,188.0143,168999.0
2023-03-14 11:00:00,195.0,196.53,194.94,195.63,104396.0,188.0143,189.4895,187.9565,188.6218,104396.0
2023-03-14 11:30:00,195.54,196.01,194.98,195.09,48897.0,188.535,188.9881,187.995,188.1011,48897.0
2023-03-14 12:00:00,195.17,195.49,194.81,195.18,47869.0,188.1782,188.4868,187.8311,188.1879,47869.0
2023-03-14 12:30:00,195.23,195.81,194.95,195.22,59760.0,188.2361,188.7953,187.9661,188.2264,59760.0
2023-03-14 13:00:00,195.25,195.31,193.29,193.63,124648.0,188.2554,188.3132,186.3656,186.6934,124648.0
2023-03-14 13:30:00,193.57,194.0,193.09,193.17,84024.0,186.6356,187.0501,186.1727,186.2499,84024.0
2023-03-14 14:00:00,193.21,193.82,193.08,193.7,110784.0,186.2884,186.8766,186.1631,186.7609,110784.0
2023-03-14 14:30:00,193.73,194.15,193.6,193.81,98741.0,186.7898,187.1948,186.6645,186.867,98741.0
2023-03-14 15:00:00,193.79,193.94,193.15,193.5,122905.0,186.8477,186.9923,186.2306,186.5681,122905.0
2023-03-14 15:30:00,193.44,194.1,193.14,193.93,379903.0,186.5102,187.1466,186.221,186.9827,379903.0
2023-03-15 09:30:00,189.4,191.09,188.41,189.41,116663.0,182.6149,184.2444,181.6604,182.6246,116663.0
2023-03-15 10:00:00,189.41,190.1,187.97,188.18,101889.0,182.6246,183.2899,181.2362,181.4386,101889.0
2023-03-15 10:30:00,188.25,188.47,186.75,187.57,97368.0,181.5061,181.7183,180.0599,180.8505,97368.0
2023-03-15 11:00:00,187.56,189.04,187.32,188.41,107762.0,180.8409,182.2678,180.6095,181.6604,107762.0
2023-03-15 11:30:00,188.39,188.55,186.5,186.62,73567.0,181.6411,181.7954,179.8188,179.9345,73567.0
2023-03-15 12:00:00,186.81,187.09,186.07,186.59,58841.0,180.1177,180.3877,179.4042,179.9056,58841.0
2023-03-15 12:30:00,186.54,186.78,185.68,186.02,57949.0,179.8574,180.0888,179.0282,179.356,57949.0
2023-03-15 13:00:00,185.94,186.73,185.63,186.17,64879.0,179.2789,180.0406,178.98,179.5006,64879.0
2023-03-15 13:30:00,186.09,186.28,185.27,185.78,89060.0,179.4235,179.6067,178.6329,179.1246,89060.0
2023-03-15 14:00:00,185.81,187.83,185.6,187.27,85237.0,179.1535,181.1012,178.9511,180.5612,85237.0
2023-03-15 14:30:00,187.27,187.67,186.89,187.15,74609.0,180.5612,180.9469,180.1949,180.4455,74609.0
2023-03-15 15:00:00,187.15,187.5,186.5,186.93,90750.0,180.4455,180.783,179.8188,180.2334,90750.0
2023-03-15 15:30:00,186.9,187.51,186.03,187.51,262913.0,180.2045,180.7926,179.3657,180.7926,262913.0
2023-03-16 09:30:00,185.09,186.25,184.79,185.62,73831.0,179.2314,180.3546,178.9409,179.7446,73831.0
2023-03-16 10:00:00,185.66,185.71,184.29,184.88,54111.0,179.7833,179.8317,178.4567,179.028,54111.0
2023-03-16 10:30:00,184.89,187.45,184.81,187.16,74665.0,179.0377,181.5167,178.9602,181.2358,74665.0
2023-03-16 11:00:00,187.26,188.7,186.93,188.41,105756.0,181.3327,182.7271,181.0131,182.4463,105756.0
2023-03-16 11:30:00,188.51,189.5,188.07,189.4,90011.0,182.5431,183.5018,182.117,183.4049,90011.0
2023-03-16 12:00:00,189.39,189.83,189.05,189.71,82438.0,183.3953,183.8213,183.066,183.7051,82438.0
2023-03-16 12:30:00,189.63,191.03,189.2,191.0,49814.0,183.6277,184.9833,183.2113,184.9543,49814.0
2023-03-16 13:00:00,191.01,192.14,190.93,191.06,41783.0,184.964,186.0582,184.8865,185.0124,41783.0
2023-03-16 13:30:00,191.14,191.34,190.64,191.3,42285.0,185.0899,185.2835,184.6057,185.2448,42285.0
2023-03-16 14:00:00,191.26,191.34,190.34,190.43,68141.0,185.2061,185.2835,184.3152,184.4023,68141.0
2023-03-16 14:30:00,190.46,191.12,189.79,191.12,98460.0,184.4314,185.0705,183.7826,185.0705,98460.0
2023-03-16 15:00:00,191.12,191.72,190.86,191.58,88317.0,185.0705,185.6515,184.8187,185.5159,88317.0
2023-03-16 15:30:00,191.59,192.07,191.19,191.94,284035.0,185.5256,185.9904,185.1383,185.8645,284035.0
2023-03-17 09:30:00,192.47,195.33,189.0,189.15,664394.0,186.3778,189.1472,183.0176,183.1629,664394.0
2023-03-17 10:00:00,189.28,190.05,187.45,188.32,139661.0,183.2887,184.0344,181.5167,182.3591,139661.0
2023-03-17 10:30:00,188.34,188.51,187.5,187.87,65904.0,182.3785,182.5431,181.5651,181.9234,65904.0
2023-03-17 11:00:00,187.79,188.37,187.14,187.79,66229.0,181.8459,182.4075,181.2165,181.8459,66229.0
2023-03-17 11:30:00,187.6,188.13,187.15,187.68,39932.0,181.6619,182.1751,181.2262,181.7394,39932.0
2023-03-17 12:00:00,187.73,188.32,187.68,188.18,37781.0,181.7878,182.3591,181.7394,182.2236,37781.0
2023-03-17 12:30:00,188.12,188.65,187.59,188.05,57516.0,182.1655,182.6787,181.6522,182.0977,57516.0
2023-03-17 13:00:00,188.02,188.28,187.24,187.77,70491.0,182.0686,182.3204,181.3133,181.8265,70491.0
2023-03-17 13:30:00,187.77,188.03,187.37,187.7,73207.0,181.8265,182.0783,181.4392,181.7588,73207.0
2023-03-17 14:00:00,187.73,188.0,187.0,187.06,87189.0,181.7878,182.0493,181.0809,181.139,87189.0
2023-03-17 14:30:00,187.0,187.61,186.89,187.55,254430.0,181.0809,181.6716,180.9744,181.6135,254430.0
2023-03-17 15:00:00,187.56,187.64,186.65,187.64,112642.0,181.6232,181.7007,180.742,181.7007,112642.0
2023-03-17 15:30:00,187.62,187.72,186.65,186.81,494965.0,181.6813,181.7781,180.742,180.8969,494965.0
2023-03-20 09:30:00,188.11,189.56,187.59,188.87,129360.0,182.1558,183.5599,181.6522,182.8917,129360.0
2023-03-20 10:00:00,188.93,189.95,188.76,189.95,141965.0,182.9498,183.9375,182.7852,183.9375,141965.0
2023-03-20 10:30:00,190.0,190.28,189.52,189.96,87747.0,183.986,184.2571,183.5211,183.9472,87747.0
2023-03-20 11:00:00,189.93,190.16,189.32,190.13,73042.0,183.9182,184.1409,183.3275,184.1118,73042.0
2023-03-20 11:30:00,190.12,190.3,189.85,190.15,91613.0,184.1022,184.2765,183.8407,184.1312,91613.0
2023-03-20 12:00:00,190.06,190.36,189.41,190.34,85032.0,184.0441,184.3346,183.4146,184.3152,85032.0
2023-03-20 12:30:00,190.39,190.55,190.17,190.38,50613.0,184.3636,184.5185,184.1506,184.3539,50613.0
2023-03-20 13:00:00,190.42,190.63,190.28,190.43,62511.0,184.3927,184.596,184.2571,184.4023,62511.0
2023-03-20 13:30:00,190.37,190.48,189.34,189.5,65804.0,184.3442,184.4508,183.3468,183.5018,65804.0
2023-03-20 14:00:00,189.54,189.97,189.45,189.73,59656.0,183.5405,183.9569,183.4534,183.7245,59656.0
2023-03-20 14:30:00,189.75,190.09,189.56,189.74,97668.0,183.7439,184.0731,183.5599,183.7342,97668.0
2023-03-20 15:00:00,189.74,190.02,189.57,189.98,79279.0,183.7342,184.0053,183.5696,183.9666,79279.0
2023-03-20 15:30:00,190.03,190.26,189.56,189.61,175377.0,184.015,184.2377,183.5599,183.6083,175377.0
2023-03-21 09:30:00,193.19,194.48,191.8,194.28,329803.0,187.075,188.3241,185.729,188.1305,329803.0
2023-03-21 10:00:00,194.21,194.61,193.79,194.43,333149.0,188.0627,188.45,187.656,188.2757,333149.0
2023-03-21 10:30:00,194.36,195.15,194.2,194.33,50654.0,188.2079,188.9729,188.053,188.1789,50654.0
2023-03-21 11:00:00,194.32,194.68,194.09,194.44,115595.0,188.1692,188.5178,187.9465,188.2854,115595.0
2023-03-21 11:30:00,194.42,195.21,194.28,194.35,78629.0,188.266,189.031,188.1305,188.1983,78629.0
2023-03-21 12:00:00,194.4,194.45,193.94,194.14,80085.0,188.2467,188.2951,187.8012,187.9949,80085.0
2023-03-21 12:30:00,194.11,194.12,193.42,193.42,23849.0,187.9659,187.9755,187.2977,187.2977,23849.0
2023-03-21 13:00:00,193.45,193.96,193.3,193.91,16758.0,187.3267,187.8206,187.1815,187.7722,16758.0
2023-03-21 13:30:00,193.91,194.23,193.72,193.8,21976.0,187.7722,188.0821,187.5882,187.6657,21976.0
2023-03-21 14:00:00,193.78,194.26,193.6,194.22,24178.0,187.6463,188.1111,187.472,188.0724,24178.0
2023-03-21 14:30:00,194.27,194.32,193.99,194.24,87850.0,188.1208,188.1692,187.8497,188.0917,87850.0
2023-03-21 15:00:00,194.2,194.63,194.14,194.36,52378.0,188.053,188.4694,187.9949,188.2079,52378.0
2023-03-21 15:30:00,194.35,194.46,194.04,194.26,210929.0,188.1983,188.3048,187.8981,188.1111,210929.0
2023-03-22 09:30:00,195.2,195.85,194.12,194.88,110701.0,189.0214,189.6508,187.9755,188.7115,110701.0
2023-03-22 10:00:00,194.94,195.53,194.08,194.14,68421.0,188.7696,189.3409,187.9368,187.9949,68421.0
2023-03-22 10:30:00,194.26,194.73,193.93,194.0,24736.0,188.1111,188.5662,187.7916,187.8593,24736.0
2023-03-22 11:00:00,194.0,194.17,193.14,193.17,49712.0,187.8593,188.024,187.0266,187.0556,49712.0
2023-03-22 11:30:00,193.21,193.22,192.68,192.95,21385.0,187.0943,187.104,186.5811,186.8426,21385.0
2023-03-22 12:00:00,192.92,193.15,192.68,192.93,14554.0,186.8135,187.0362,186.5811,186.8232,14554.0
2023-03-22 12:30:00,192.91,192.91,192.06,192.13,75408.0,186.8038,186.8038,185.9807,186.0485,75408.0
2023-03-22 13:00:00,192.12,193.01,192.07,193.01,25529.0,186.0388,186.9007,185.9904,186.9007,25529.0
2023-03-22 13:30:00,193.08,193.42,192.84,193.28,19056.0,186.9685,187.2977,186.7361,187.1621,19056.0
2023-03-22 14:00:00,193.28,194.22,193.2,193.37,37327.0,187.1621,188.0724,187.0847,187.2493,37327.0
2023-03-22 14:30:00,193.33,193.97,192.57,192.79,81862.0,187.2105,187.8303,186.4746,186.6876,81862.0
2023-03-22 15:00:00,192.58,192.75,191.16,192.43,39699.0,186.4843,186.6489,185.1092,186.339,39699.0
2023-03-22 15:30:00,192.54,192.54,190.0,190.01,177699.0,186.4456,186.4456,183.986,183.9956,177699.0
2023-03-23 09:30:00,190.32,190.51,189.02,189.12,57227.0,184.2958,184.4798,183.037,183.1338,57227.0
2023-03-23 10:00:00,189.06,189.51,188.29,188.36,78367.0,183.0757,183.5115,182.3301,182.3979,78367.0
2023-03-23 10:30:00,188.31,189.11,187.77,189.07,29080.0,182.3494,183.1241,181.8265,183.0854,29080.0
2023-03-23 11:00:00,189.01,189.56,188.89,189.06,33218.0,183.0273,183.5599,182.9111,183.0757,33218.0
2023-03-23 11:30:00,189.17,189.22,188.59,188.61,27599.0,183.1822,183.2306,182.6206,182.6399,27599.0
2023-03-23 12:00:00,188.65,189.0,187.96,188.01,35753.0,182.6787,183.0176,182.0105,182.0589,35753.0
2023-03-23 12:30:00,188.07,188.3,187.65,187.68,24023.0,182.117,182.3398,181.7103,181.7394,24023.0
2023-03-23 13:00:00,187.7,187.75,186.98,187.08,32263.0,181.7588,181.8072,181.0615,181.1584,32263.0
2023-03-23 13:30:00,186.95,187.47,186.64,186.97,41196.0,181.0325,181.536,180.7323,181.0519,41196.0
2023-03-23 14:00:00,187.0,187.16,185.92,185.92,51419.0,181.0809,181.2358,180.0351,180.0351,51419.0
2023-03-23 14:30:00,185.91,186.32,185.17,185.85,58892.0,180.0254,180.4224,179.3088,179.9673,58892.0
2023-03-23 15:00:00,185.91,186.91,184.97,185.36,177092.0,180.0254,180.9938,179.1152,179.4928,177092.0
2023-03-23 15:30:00,185.3,186.63,185.2,185.98,313728.0,179.4347,180.7226,179.3379,180.0932,313728.0
2023-03-24 09:30:00,184.0,185.93,183.39,183.98,172043.0,178.1759,180.0448,177.5852,178.1565,172043.0
2023-03-24 10:00:00,184.01,184.89,183.88,184.89,49806.0,178.1856,179.0377,178.0597,179.0377,49806.0
2023-03-24 10:30:00,184.67,185.42,184.07,184.73,55065.0,178.8247,179.5509,178.2437,178.8828,55065.0
2023-03-24 11:00:00,184.71,184.84,184.22,184.57,60524.0,178.8634,178.9893,178.3889,178.7278,60524.0
2023-03-24 11:30:00,184.49,185.92,184.47,185.89,63143.0,178.6504,180.0351,178.631,180.006,63143.0
2023-03-24 12:00:00,185.96,186.36,185.09,185.32,40937.0,180.0738,180.4612,179.2314,179.4541,40937.0
2023-03-24 12:30:00,185.34,186.16,185.22,185.94,41592.0,179.4735,180.2675,179.3573,180.0545,41592.0
2023-03-24 13:00:00,185.91,186.23,185.62,186.09,85879.0,180.0254,180.3353,179.7446,180.1997,85879.0
2023-03-24 13:30:00,186.18,186.48,185.82,186.17,50274.0,180.2869,180.5774,179.9383,180.2772,50274.0
2023-03-24 14:00:00,186.19,186.73,186.13,186.38,78995.0,180.2965,180.8195,180.2384,180.4805,78995.0
2023-03-24 14:30:00,186.39,186.74,186.05,186.24,76218.0,180.4902,180.8291,180.161,180.345,76218.0
2023-03-24 15:00:00,186.24,186.35,185.9,186.32,111963.0,180.345,180.4515,180.0157,180.4224,111963.0
2023-03-24 15:30:00,186.31,186.56,186.0,186.55,231794.0,180.4128,180.6548,180.1126,180.6452,231794.0
2023-03-27 09:30:00,189.1,190.75,188.07,189.39,82422.0,183.1144,184.7122,182.117,183.3953,82422.0
2023-03-27 10:00:00,189.21,189.22,188.16,188.24,22276.0,183.221,183.2306,182.2042,182.2817,22276.0
2023-03-27 10:30:00,188.25,188.28,187.41,188.01,42207.0,182.2913,182.3204,181.4779,182.0589,42207.0
2023-03-27 11:00:00,188.03,189.23,188.03,189.08,29723.0,182.0783,183.2403,182.0783,183.0951,29723.0
2023-03-27 11:30:00,189.22,190.04,189.2,189.61,42233.0,183.2306,184.0247,183.2113,183.6083,42233.0
2023-03-27 12:00:00,189.58,189.93,189.52,189.69,33164.0,183.5792,183.9182,183.5211,183.6858,33164.0
2023-03-27 12:30:00,189.64,189.89,189.49,189.69,46168.0,183.6373,183.8794,183.4921,183.6858,46168.0
2023-03-27 13:00:00,189.68,190.17,189.61,190.12,34034.0,183.6761,184.1506,183.6083,184.1022,34034.0
2023-03-27 13:30:00,190.12,190.24,189.73,189.73,41279.0,184.1022,184.2184,183.7245,183.7245,41279.0
2023-03-27 14:00:00,189.68,189.79,189.37,189.56,52150.0,183.6761,183.7826,183.3759,183.5599,52150.0
2023-03-27 14:30:00,189.56,189.78,189.28,189.65,142688.0,183.5599,183.7729,183.2887,183.647,142688.0
2023-03-27 15:00:00,189.66,189.74,189.42,189.69,66753.0,183.6567,183.7342,183.4243,183.6858,66753.0
2023-03-27 15:30:00,189.74,189.79,188.57,189.01,167146.0,183.7342,183.7826,182.6012,183.0273,167146.0
2023-03-28 09:30:00,188.12,190.29,187.52,189.89,65202.0,182.1655,184.2668,181.5845,183.8794,65202.0
2023-03-28 10:00:00,189.89,190.52,189.64,189.95,37309.0,183.8794,184.4895,183.6373,183.9375,37309.0
2023-03-28 10:30:00,189.98,190.06,189.27,189.41,21081.0,183.9666,184.0441,183.2791,183.4146,21081.0
2023-03-28 11:00:00,189.4,190.35,189.39,190.1,35609.0,183.4049,184.3249,183.3953,184.0828,35609.0
2023-03-28 11:30:00,190.15,190.21,189.75,190.15,27543.0,184.1312,184.1893,183.7439,184.1312,27543.0
2023-03-28 12:00:00,190.17,190.2,189.61,189.61,38362.0,184.1506,184.1796,183.6083,183.6083,38362.0
2023-03-28 12:30:00,189.65,189.89,189.15,189.23,53135.0,183.647,183.8794,183.1629,183.2403,53135.0
2023-03-28 13:00:00,189.27,189.31,188.84,189.05,34977.0,183.2791,183.3178,182.8627,183.066,34977.0
2023-03-28 13:30:00,189.05,189.08,188.47,188.54,56528.0,183.066,183.0951,182.5044,182.5722,56528.0
2023-03-28 14:00:00,188.5,189.11,188.47,188.94,34758.0,182.5334,183.1241,182.5044,182.9595,34758.0
2023-03-28 14:30:00,188.93,189.27,188.66,189.15,38104.0,182.9498,183.2791,182.6884,183.1629,38104.0
2023-03-28 15:00:00,189.14,189.34,188.96,189.05,35865.0,183.1532,183.3468,182.9789,183.066,35865.0
2023-03-28 15:30:00,189.03,189.63,188.92,189.57,130425.0,183.0467,183.6277,182.9401,183.5696,130425.0
2023-03-29 09:30:00,191.73,192.55,191.21,192.22,60253.0,185.6612,186.4552,185.1577,186.1357,60253.0
2023-03-29 10:00:00,192.32,192.52,191.77,192.07,34849.0,186.2325,186.4262,185.6999,185.9904,34849.0
2023-03-29 10:30:00,192.07,192.3,191.82,192.17,29350.0,185.9904,186.2131,185.7483,186.0873,29350.0
2023-03-29 11:00:00,192.16,192.52,191.77,191.96,26744.0,186.0776,186.4262,185.6999,185.8839,26744.0
2023-03-29 11:30:00,191.96,192.76,191.92,192.52,27254.0,185.8839,186.6586,185.8452,186.4262,27254.0
2023-03-29 12:00:00,192.48,192.61,192.34,192.41,20006.0,186.3875,186.5133,186.2519,186.3197,20006.0
2023-03-29 12:30:00,192.39,192.55,192.3,192.53,15498.0,186.3003,186.4552,186.2131,186.4359,15498.0
2023-03-29 13:00:00,192.58,192.82,192.54,192.77,18486.0,186.4843,186.7167,186.4456,186.6683,18486.0
2023-03-29 13:30:00,192.73,192.73,192.13,192.19,26649.0,186.6295,186.6295,186.0485,186.1066,26649.0
2023-03-29 14:00:00,192.18,192.29,191.86,192.28,54156.0,186.0969,186.2035,185.7871,186.1938,54156.0
2023-03-29 14:30:00,192.27,192.68,192.19,192.68,42712.0,186.1841,186.5811,186.1066,186.5811,42712.0
2023-03-29 15:00:00,192.68,193.04,192.11,193.03,49727.0,186.5811,186.9297,186.0292,186.92,49727.0
2023-03-29 15:30:00,193.01,193.5,192.73,193.33,203418.0,186.9007,187.3752,186.6295,187.2105,203418.0
2023-03-30 09:30:00,193.55,194.1,192.98,193.16,46134.0,187.4236,187.9562,186.8716,187.0459,46134.0
2023-03-30 10:00:00,193.13,193.15,192.09,192.31,29533.0,187.0169,187.0362,186.0098,186.2228,29533.0
2023-03-30 10:30:00,192.38,192.68,192.11,192.16,34553.0,186.2906,186.5811,186.0292,186.0776,34553.0
2023-03-30 11:00:00,192.07,192.09,191.45,192.04,21275.0,185.9904,186.0098,185.3901,185.9614,21275.0
2023-03-30 11:30:00,192.09,192.1,191.24,191.24,27806.0,186.0098,186.0195,185.1867,185.1867,27806.0
2023-03-30 12:00:00,191.25,191.66,191.15,191.43,26800.0,185.1964,185.5934,185.0996,185.3707,26800.0
2023-03-30 12:30:00,191.41,192.07,191.15,191.93,35240.0,185.3513,185.9904,185.0996,185.8549,35240.0
2023-03-30 13:00:00,191.91,192.15,191.78,191.82,16704.0,185.8355,186.0679,185.7096,185.7483,16704.0
2023-03-30 13:30:00,191.81,192.39,191.79,192.38,27862.0,185.7387,186.3003,185.7193,186.2906,27862.0
2023-03-30 14:00:00,192.39,192.9,192.36,192.88,31596.0,186.3003,186.7942,186.2713,186.7748,31596.0
2023-03-30 14:30:00,192.9,193.14,192.65,192.93,34203.0,186.7942,187.0266,186.5521,186.8232,34203.0
2023-03-30 15:00:00,192.9,193.22,192.82,193.16,23099.0,186.7942,187.104,186.7167,187.0459,23099.0
2023-03-30 15:30:00,193.2,193.46,193.04,193.42,88347.0,187.0847,187.3364,186.9297,187.2977,88347.0
2023-03-31 09:30:00,195.04,195.7,194.48,194.71,37672.0,188.8664,189.5055,188.3241,188.5469,37672.0
2023-03-31 10:00:00,194.71,195.09,194.6,194.95,23563.0,188.5469,188.9148,188.4403,188.7793,23563.0
2023-03-31 10:30:00,195.04,195.09,194.33,194.61,38015.0,188.8664,188.9148,188.1789,188.45,38015.0
2023-03-31 11:00:00,194.6,195.21,194.31,194.99,25394.0,188.4403,189.031,188.1595,188.818,25394.0
2023-03-31 11:30:00,194.97,194.97,194.26,194.36,29215.0,188.7986,188.7986,188.1111,188.2079,29215.0
2023-03-31 12:00:00,194.36,194.79,194.21,194.39,29584.0,188.2079,188.6243,188.0627,188.237,29584.0
2023-03-31 12:30:00,194.34,194.43,193.85,194.15,23675.0,188.1886,188.2757,187.7141,188.0046,23675.0
2023-03-31 13:00:00,194.09,194.1,193.73,193.73,25484.0,187.9465,187.9562,187.5979,187.5979,25484.0
2023-03-31 13:30:00,193.76,193.85,193.45,193.72,25120.0,187.6269,187.7141,187.3267,187.5882,25120.0
2023-03-31 14:00:00,193.74,193.74,193.24,193.47,35035.0,187.6076,187.6076,187.1234,187.3461,35035.0
2023-03-31 14:30:00,193.49,193.66,193.35,193.61,34109.0,187.3655,187.5301,187.2299,187.4817,34109.0
2023-03-31 15:00:00,193.63,194.21,193.62,194.08,93444.0,187.5011,188.0627,187.4914,187.9368,93444.0
2023-03-31 15:30:00,194.1,194.34,193.49,194.16,298078.0,187.9562,188.1886,187.3655,188.0143,298078.0
2023-04-03 09:30:00,194.45,197.26,194.45,196.82,58681.0,188.2951,191.0162,188.2951,190.5901,58681.0
2023-04-03 10:00:00,196.72,197.4,196.72,197.2,42186.0,190.4932,191.1517,190.4932,190.9581,42186.0
2023-04-03 10:30:00,197.24,197.27,195.88,196.12,32395.0,190.9968,191.0258,189.6798,189.9122,32395.0
2023-04-03 11:00:00,196.13,196.26,195.91,196.04,35720.0,189.9219,190.0478,189.7089,189.8348,35720.0
2023-04-03 11:30:00,196.07,196.56,196.02,196.5,54596.0,189.8638,190.3383,189.8154,190.2802,54596.0
2023-04-03 12:00:00,196.46,196.64,196.26,196.61,37759.0,190.2415,190.4158,190.0478,190.3867,37759.0
2023-04-03 12:30:00,196.61,196.73,196.44,196.51,49266.0,190.3867,190.5029,190.2221,190.2899,49266.0
2023-04-03 13:00:00,196.45,196.97,196.38,196.48,63073.0,190.2318,190.7353,190.164,190.2608,63073.0
2023-04-03 13:30:00,196.48,196.63,196.26,196.33,29796.0,190.2608,190.4061,190.0478,190.1156,29796.0
2023-04-03 14:00:00,196.33,196.88,196.25,196.77,49871.0,190.1156,190.6482,190.0381,190.5417,49871.0
2023-04-03 14:30:00,196.76,197.17,196.75,197.1,60129.0,190.532,190.929,190.5223,190.8612,60129.0
2023-04-03 15:00:00,197.11,197.45,197.06,197.3,146763.0,190.8709,191.2001,190.8225,191.0549,146763.0
2023-04-03 15:30:00,197.28,197.36,196.58,196.66,252687.0,191.0355,191.113,190.3577,190.4351,252687.0
2023-04-04 09:30:00,197.32,198.27,196.29,196.75,54670.0,191.0743,191.9942,190.0769,190.5223,54670.0
2023-04-04 10:00:00,196.85,196.99,196.17,196.38,41987.0,190.6191,190.7547,189.9607,190.164,41987.0
2023-04-04 10:30:00,196.28,196.61,195.52,195.65,39203.0,190.0672,190.3867,189.3312,189.4571,39203.0
2023-04-04 11:00:00,195.64,195.64,195.0,195.23,28136.0,189.4474,189.4474,188.8277,189.0504,28136.0
2023-04-04 11:30:00,195.23,195.29,194.35,194.4,34597.0,189.0504,189.1085,188.1983,188.2467,34597.0
2023-04-04 12:00:00,194.44,194.59,193.64,194.52,37071.0,188.2854,188.4307,187.5107,188.3629,37071.0
2023-04-04 12:30:00,194.57,194.84,194.42,194.84,22441.0,188.4113,188.6728,188.266,188.6728,22441.0
2023-04-04 13:00:00,194.7,195.17,194.64,195.09,19328.0,188.5372,188.9923,188.4791,188.9148,19328.0
2023-04-04 13:30:00,195.09,195.3,194.79,194.88,22205.0,188.9148,189.1182,188.6243,188.7115,22205.0
2023-04-04 14:00:00,194.83,195.23,194.72,194.81,18813.0,188.6631,189.0504,188.5565,188.6437,18813.0
2023-04-04 14:30:00,194.81,195.28,194.73,195.14,18387.0,188.6437,189.0988,188.5662,188.9633,18387.0
2023-04-04 15:00:00,195.12,195.6,194.98,195.23,35762.0,188.9439,189.4087,188.8083,189.0504,35762.0
2023-04-04 15:30:00,195.25,195.91,195.02,195.51,109141.0,189.0698,189.7089,188.8471,189.3215,109141.0
2023-04-05 09:30:00,194.32,197.07,194.32,196.72,35625.0,188.1692,190.8322,188.1692,190.4932,35625.0
2023-04-05 10:00:00,196.73,197.05,196.36,196.72,34938.0,190.5029,190.8128,190.1446,190.4932,34938.0
2023-04-05 10:30:00,196.76,197.13,196.13,196.36,22033.0,190.532,190.8903,189.9219,190.1446,22033.0
2023-04-05 11:00:00,196.36,196.5,195.97,195.97,36405.0,190.1446,190.2802,189.767,189.767,36405.0
2023-04-05 11:30:00,196.0,196.64,196.0,196.36,36261.0,189.796,190.4158,189.796,190.1446,36261.0
2023-04-05 12:00:00,196.39,196.64,195.87,196.02,76346.0,190.1737,190.4158,189.6701,189.8154,76346.0
2023-04-05 12:30:00,196.03,196.71,196.0,196.52,54207.0,189.8251,190.4836,189.796,190.2996,54207.0
2023-04-05 13:00:00,196.49,197.23,196.49,197.03,30445.0,190.2705,190.9871,190.2705,190.7934,30445.0
2023-04-05 13:30:00,197.05,197.1,196.42,196.62,30800.0,190.8128,190.8612,190.2027,190.3964,30800.0
2023-04-05 14:00:00,196.62,196.88,196.37,196.49,38651.0,190.3964,190.6482,190.1543,190.2705,38651.0
2023-04-05 14:30:00,196.44,196.63,196.17,196.55,33262.0,190.2221,190.4061,189.9607,190.3286,33262.0
2023-04-05 15:00:00,196.61,196.76,196.17,196.37,27438.0,190.3867,190.532,189.9607,190.1543,27438.0
2023-04-05 15:30:00,196.39,196.74,195.86,195.99,172739.0,190.1737,190.5126,189.6605,189.7864,172739.0
2023-04-06 09:30:00,197.16,198.34,196.64,197.8,69299.0,190.9193,192.062,190.4158,191.5391,69299.0
2023-04-06 10:00:00,197.96,198.1,197.29,197.36,41992.0,191.694,191.8296,191.0452,191.113,41992.0
2023-04-06 10:30:00,197.38,197.69,196.95,197.0,24784.0,191.1324,191.4325,190.716,190.7644,24784.0
2023-04-06 11:00:00,196.97,197.01,196.35,196.56,22191.0,190.7353,190.7741,190.135,190.3383,22191.0
2023-04-06 11:30:00,196.57,196.65,196.22,196.39,27675.0,190.348,190.4255,190.0091,190.1737,27675.0
2023-04-06 12:00:00,196.39,196.81,196.35,196.37,17462.0,190.1737,190.5804,190.135,190.1543,17462.0
2023-04-06 12:30:00,196.4,196.82,196.38,196.61,27328.0,190.1834,190.5901,190.164,190.3867,27328.0
2023-04-06 13:00:00,196.51,196.77,196.5,196.54,36577.0,190.2899,190.5417,190.2802,190.3189,36577.0
2023-04-06 13:30:00,196.54,196.61,195.82,195.83,26133.0,190.3189,190.3867,189.6217,189.6314,26133.0
2023-04-06 14:00:00,195.81,196.46,195.75,196.4,64289.0,189.612,190.2415,189.5539,190.1834,64289.0
2023-04-06 14:30:00,196.39,196.6,196.02,196.17,64993.0,190.1737,190.377,189.8154,189.9607,64993.0
2023-04-06 15:00:00,196.18,196.2,195.73,195.86,57212.0,189.9703,189.9897,189.5346,189.6605,57212.0
2023-04-06 15:30:00,195.86,196.85,195.79,196.74,154439.0,189.6605,190.6191,189.5927,190.5126,154439.0
2023-04-10 09:30:00,197.08,197.95,196.75,196.83,74090.0,190.8418,191.6843,190.5223,190.5998,74090.0
2023-04-10 10:00:00,196.73,197.31,196.39,196.74,34214.0,190.5029,191.0646,190.1737,190.5126,34214.0
2023-04-10 10:30:00,196.72,196.8,195.8,195.8,24660.0,190.4932,190.5707,189.6024,189.6024,24660.0
2023-04-10 11:00:00,195.86,195.87,195.14,195.48,40192.0,189.6605,189.6701,188.9633,189.2925,40192.0
2023-04-10 11:30:00,195.51,195.7,195.33,195.55,22685.0,189.3215,189.5055,189.1472,189.3603,22685.0
2023-04-10 12:00:00,195.53,195.94,195.32,195.84,25122.0,189.3409,189.7379,189.1376,189.6411,25122.0
2023-04-10 12:30:00,195.88,196.39,195.88,196.17,38250.0,189.6798,190.1737,189.6798,189.9607,38250.0
2023-04-10 13:00:00,196.2,196.44,196.08,196.25,27140.0,189.9897,190.2221,189.8735,190.0381,27140.0
2023-04-10 13:30:00,196.25,196.35,195.98,196.05,32822.0,190.0381,190.135,189.7767,189.8445,32822.0
2023-04-10 14:00:00,196.04,196.24,195.87,195.92,18300.0,189.8348,190.0284,189.6701,189.7186,18300.0
2023-04-10 14:30:00,195.94,196.08,195.54,195.7,30141.0,189.7379,189.8735,189.3506,189.5055,30141.0
2023-04-10 15:00:00,195.71,195.84,195.52,195.65,34922.0,189.5152,189.6411,189.3312,189.4571,34922.0
2023-04-10 15:30:00,195.67,196.05,195.39,196.03,89159.0,189.4765,189.8445,189.2053,189.8251,89159.0
2023-04-11 09:30:00,196.67,198.0,195.59,197.68,99883.0,190.4448,191.7327,189.399,191.4229,99883.0
2023-04-11 10:00:00,197.73,198.31,197.46,197.9,50640.0,191.4713,192.0329,191.2098,191.6359,50640.0
2023-04-11 10:30:00,197.87,198.39,197.72,198.19,41977.0,191.6068,192.1104,191.4616,191.9167,41977.0
2023-04-11 11:00:00,198.23,198.62,198.03,198.29,73016.0,191.9554,192.3331,191.7618,192.0135,73016.0
2023-04-11 11:30:00,198.29,198.39,198.0,198.32,25929.0,192.0135,192.1104,191.7327,192.0426,25929.0
2023-04-11 12:00:00,198.25,198.39,197.97,198.11,40874.0,191.9748,192.1104,191.7037,191.8392,40874.0
2023-04-11 12:30:00,198.12,198.36,197.83,198.29,42623.0,191.8489,192.0813,191.5681,192.0135,42623.0
2023-04-11 13:00:00,198.27,198.55,198.19,198.38,38556.0,191.9942,192.2653,191.9167,192.1007,38556.0
2023-04-11 13:30:00,198.38,198.64,198.24,198.59,31995.0,192.1007,192.3525,191.9651,192.3041,31995.0
2023-04-11 14:00:00,198.56,198.6,198.24,198.52,36871.0,192.275,192.3137,191.9651,192.2363,36871.0
2023-04-11 14:30:00,198.5,198.74,198.46,198.49,27308.0,192.2169,192.4493,192.1782,192.2072,27308.0
2023-04-11 15:00:00,198.5,198.6,198.34,198.6,54080.0,192.2169,192.3137,192.062,192.3137,54080.0
2023-04-11 15:30:00,198.59,198.74,197.89,198.1,171549.0,192.3041,192.4493,191.6262,191.8296,171549.0
2023-04-12 09:30:00,198.3,199.87,197.74,199.4,53821.0,192.0232,193.5435,191.481,193.0884,53821.0
2023-04-12 10:00:00,199.4,199.58,198.58,198.93,84137.0,193.0884,193.2627,192.2944,192.6333,84137.0
2023-04-12 10:30:00,198.93,198.93,198.06,198.26,30013.0,192.6333,192.6333,191.7908,191.9845,30013.0
2023-04-12 11:00:00,198.26,198.91,198.17,198.91,24684.0,191.9845,192.6139,191.8973,192.6139,24684.0
2023-04-12 11:30:00,198.92,199.21,198.72,199.06,22134.0,192.6236,192.9044,192.4299,192.7592,22134.0
2023-04-12 12:00:00,199.06,199.55,199.05,199.36,66384.0,192.7592,193.2337,192.7495,193.0497,66384.0
2023-04-12 12:30:00,199.37,199.44,199.14,199.36,20820.0,193.0594,193.1271,192.8366,193.0497,20820.0
2023-04-12 13:00:00,199.35,199.67,199.28,199.45,24794.0,193.04,193.3499,192.9722,193.1368,24794.0
2023-04-12 13:30:00,199.48,199.93,199.43,199.9,33050.0,193.1659,193.6016,193.1175,193.5726,33050.0
2023-04-12 14:00:00,199.9,200.42,199.56,199.63,33622.0,193.5726,194.0761,193.2433,193.3111,33622.0
2023-04-12 14:30:00,199.54,199.62,199.2,199.4,32630.0,193.224,193.3015,192.8947,193.0884,32630.0
2023-04-12 15:00:00,199.36,199.47,198.74,198.8,33488.0,193.0497,193.1562,192.4493,192.5074,33488.0
2023-04-12 15:30:00,198.79,199.34,198.79,199.29,137989.0,192.4977,193.0303,192.4977,192.9819,137989.0
2023-04-13 09:30:00,196.86,199.0,196.78,198.85,68277.0,190.6288,192.7011,190.5513,192.5558,68277.0
2023-04-13 10:00:00,198.8,199.68,198.69,199.41,47030.0,192.5074,193.3596,192.4009,193.0981,47030.0
2023-04-13 10:30:00,199.41,199.48,198.45,199.13,48385.0,193.0981,193.1659,192.1685,192.827,48385.0
2023-04-13 11:00:00,199.03,199.27,198.81,199.26,31516.0,192.7301,192.9625,192.5171,192.9528,31516.0
2023-04-13 11:30:00,199.29,199.3,198.56,198.67,25024.0,192.9819,192.9916,192.275,192.3815,25024.0
2023-04-13 12:00:00,198.64,198.93,198.37,198.56,25469.0,192.3525,192.6333,192.091,192.275,25469.0
2023-04-13 12:30:00,198.59,199.38,198.59,199.28,23766.0,192.3041,193.069,192.3041,192.9722,23766.0
2023-04-13 13:00:00,199.39,199.82,199.29,199.64,44108.0,193.0787,193.4951,192.9819,193.3208,44108.0
2023-04-13 13:30:00,199.7,199.75,199.2,199.43,39757.0,193.3789,193.4273,192.8947,193.1175,39757.0
2023-04-13 14:00:00,199.5,200.07,199.5,199.88,36111.0,193.1852,193.7372,193.1852,193.5532,36111.0
2023-04-13 14:30:00,199.93,200.53,199.93,200.52,14026.0,193.6016,194.1826,193.6016,194.173,14026.0
2023-04-13 15:00:00,200.52,200.6,199.82,200.16,52703.0,194.173,194.2504,193.4951,193.8244,52703.0
2023-04-13 15:30:00,200.17,200.39,200.03,200.12,103954.0,193.834,194.0471,193.6985,193.7856,103954.0
2023-04-14 09:30:00,200.56,201.11,197.03,199.0,111462.0,194.2117,194.7443,190.7934,192.7011,111462.0
2023-04-14 10:00:00,198.94,199.01,197.07,197.17,57878.0,192.643,192.7108,190.8322,190.929,57878.0
2023-04-14 10:30:00,197.09,198.11,197.09,197.61,39499.0,190.8515,191.8392,190.8515,191.3551,39499.0
2023-04-14 11:00:00,197.57,197.7,196.9,197.19,27978.0,191.3163,191.4422,190.6675,190.9484,27978.0
2023-04-14 11:30:00,197.23,197.48,196.93,197.09,25850.0,190.9871,191.2292,190.6966,190.8515,25850.0
2023-04-14 12:00:00,197.09,197.26,196.26,196.33,42237.0,190.8515,191.0162,190.0478,190.1156,42237.0
2023-04-14 12:30:00,196.29,196.4,196.03,196.08,24165.0,190.0769,190.1834,189.8251,189.8735,24165.0
2023-04-14 13:00:00,196.14,196.76,196.14,196.53,28342.0,189.9316,190.532,189.9316,190.3093,28342.0
2023-04-14 13:30:00,196.43,196.43,195.73,195.91,17868.0,190.2124,190.2124,189.5346,189.7089,17868.0
2023-04-14 14:00:00,195.94,195.98,195.22,195.53,34846.0,189.7379,189.7767,189.0407,189.3409,34846.0
2023-04-14 14:30:00,195.58,195.77,195.42,195.46,36288.0,189.3893,189.5733,189.2344,189.2731,36288.0
2023-04-14 15:00:00,195.45,195.45,194.68,195.28,58949.0,189.2634,189.2634,188.5178,189.0988,58949.0
2023-04-14 15:30:00,195.22,196.14,195.22,195.78,194117.0,189.0407,189.9316,189.0407,189.583,194117.0
2023-04-17 09:30:00,195.78,196.36,194.79,196.18,114178.0,189.583,190.1446,188.6243,189.9703,114178.0
2023-04-17 10:00:00,196.2,196.51,195.44,195.78,46513.0,189.9897,190.2899,189.2538,189.583,46513.0
2023-04-17 10:30:00,195.76,195.99,195.47,195.6,28157.0,189.5636,189.7864,189.2828,189.4087,28157.0
2023-04-17 11:00:00,195.59,196.53,195.54,196.47,39604.0,189.399,190.3093,189.3506,190.2512,39604.0
2023-04-17 11:30:00,196.5,196.78,196.29,196.61,84891.0,190.2802,190.5513,190.0769,190.3867,84891.0
2023-04-17 12:00:00,196.62,196.82,196.51,196.81,63134.0,190.3964,190.5901,190.2899,190.5804,63134.0
2023-04-17 12:30:00,196.8,196.88,195.82,195.84,33767.0,190.5707,190.6482,189.6217,189.6411,33767.0
2023-04-17 13:00:00,195.8,196.03,195.58,195.98,45737.0,189.6024,189.8251,189.3893,189.7767,45737.0
2023-04-17 13:30:00,195.98,196.62,195.93,196.45,109234.0,189.7767,190.3964,189.7282,190.2318,109234.0
2023-04-17 14:00:00,196.45,196.77,196.18,196.7,39637.0,190.2318,190.5417,189.9703,190.4739,39637.0
2023-04-17 14:30:00,196.69,197.03,196.66,196.79,56964.0,190.4642,190.7934,190.4351,190.561,56964.0
2023-04-17 15:00:00,196.79,197.25,196.78,197.17,80401.0,190.561,191.0065,190.5513,190.929,80401.0
2023-04-17 15:30:00,197.15,198.24,196.78,198.1,328017.0,190.9096,191.9651,190.5513,191.8296,328017.0
2023-04-18 09:30:00,199.14,199.94,198.56,198.63,89492.0,192.8366,193.6113,192.275,192.3428,89492.0
2023-04-18 10:00:00,198.43,199.32,198.42,199.19,48504.0,192.1491,193.0109,192.1394,192.8851,48504.0
2023-04-18 10:30:00,199.08,199.46,198.7,198.97,35116.0,192.7785,193.1465,192.4106,192.672,35116.0
2023-04-18 11:00:00,199.0,199.33,198.65,199.3,42470.0,192.7011,193.0206,192.3622,192.9916,42470.0
2023-04-18 11:30:00,199.3,199.74,199.17,199.66,35686.0,192.9916,193.4177,192.8657,193.3402,35686.0
2023-04-18 12:00:00,199.68,200.39,199.58,200.32,46742.0,193.3596,194.0471,193.2627,193.9793,46742.0
2023-04-18 12:30:00,200.32,200.41,200.11,200.34,35237.0,193.9793,194.0664,193.7759,193.9987,35237.0
2023-04-18 13:00:00,200.32,200.33,199.73,199.89,54485.0,193.9793,193.989,193.408,193.5629,54485.0
2023-04-18 13:30:00,199.9,200.51,199.84,200.37,36781.0,193.5726,194.1633,193.5145,194.0277,36781.0
2023-04-18 14:00:00,200.4,200.65,200.36,200.63,24767.0,194.0568,194.2988,194.018,194.2795,24767.0
2023-04-18 14:30:00,200.65,201.14,200.48,201.08,168588.0,194.2988,194.7733,194.1342,194.7152,168588.0
2023-04-18 15:00:00,201.1,201.64,201.1,201.5,65110.0,194.7346,195.2575,194.7346,195.1219,65110.0
2023-04-18 15:30:00,201.5,202.01,201.46,201.8,269977.0,195.1219,195.6158,195.0832,195.4124,269977.0
2023-04-19 09:30:00,203.99,205.72,203.26,204.2,167103.0,197.5331,199.2084,196.8262,197.7365,167103.0
2023-04-19 10:00:00,204.24,205.04,203.41,204.35,52181.0,197.7752,198.5499,196.9715,197.8817,52181.0
2023-04-19 10:30:00,204.3,204.72,204.05,204.41,97500.0,197.8333,198.24,197.5912,197.9398,97500.0
2023-04-19 11:00:00,204.43,204.51,203.79,204.45,77599.0,197.9592,198.0367,197.3395,197.9786,77599.0
2023-04-19 11:30:00,204.29,204.85,204.17,204.73,58724.0,197.8236,198.3659,197.7074,198.2497,58724.0
2023-04-19 12:00:00,204.68,204.76,204.13,204.25,38953.0,198.2013,198.2788,197.6687,197.7849,38953.0
2023-04-19 12:30:00,204.28,204.7,204.23,204.41,35355.0,197.8139,198.2207,197.7655,197.9398,35355.0
2023-04-19 13:00:00,204.39,204.57,204.15,204.52,25095.0,197.9205,198.0948,197.6881,198.0464,25095.0
2023-04-19 13:30:00,204.55,205.0,204.51,204.86,111416.0,198.0754,198.5112,198.0367,198.3756,111416.0
2023-04-19 14:00:00,204.93,205.09,204.56,204.85,35785.0,198.4434,198.5983,198.0851,198.3659,35785.0
2023-04-19 14:30:00,204.87,204.96,204.4,204.9,40765.0,198.3853,198.4724,197.9301,198.4143,40765.0
2023-04-19 15:00:00,204.96,205.04,204.67,204.79,40482.0,198.4724,198.5499,198.1916,198.3078,40482.0
2023-04-19 15:30:00,204.78,204.87,204.25,204.5,149594.0,198.2981,198.3853,197.7849,198.027,149594.0
2023-04-20 09:30:00,203.95,205.25,203.15,203.76,80099.0,197.4944,198.7532,196.7197,197.3104,80099.0
2023-04-20 10:00:00,203.67,204.08,203.56,203.98,35363.0,197.2233,197.6203,197.1167,197.5234,35363.0
2023-04-20 10:30:00,203.95,204.54,203.88,204.54,27459.0,197.4944,198.0657,197.4266,198.0657,27459.0
2023-04-20 11:00:00,204.55,204.55,203.61,203.72,35693.0,198.0754,198.0754,197.1652,197.2717,35693.0
2023-04-20 11:30:00,203.77,203.77,202.87,203.03,58462.0,197.3201,197.3201,196.4486,196.6035,58462.0
2023-04-20 12:00:00,203.08,203.34,203.05,203.26,21425.0,196.6519,196.9037,196.6229,196.8262,21425.0
2023-04-20 12:30:00,203.23,203.79,203.17,203.53,29684.0,196.7972,197.3395,196.7391,197.0877,29684.0
2023-04-20 13:00:00,203.49,203.73,203.33,203.58,26451.0,197.049,197.2814,196.894,197.1361,26451.0
2023-04-20 13:30:00,203.61,203.73,203.45,203.66,22125.0,197.1652,197.2814,197.0102,197.2136,22125.0
2023-04-20 14:00:00,203.69,204.25,203.42,204.04,28102.0,197.2426,197.7849,196.9812,197.5815,28102.0
2023-04-20 14:30:00,203.92,203.95,203.25,203.74,65800.0,197.4653,197.4944,196.8166,197.291,65800.0
2023-04-20 15:00:00,203.77,203.87,203.32,203.7,60275.0,197.3201,197.4169,196.8843,197.2523,60275.0
2023-04-20 15:30:00,203.73,204.04,203.55,203.96,122041.0,197.2814,197.5815,197.1071,197.5041,122041.0
2023-04-21 09:30:00,202.65,202.9,198.6,200.39,211609.0,196.2355,196.4776,192.3137,194.0471,211609.0
2023-04-21 10:00:00,200.29,201.15,199.96,200.31,58016.0,193.9502,194.783,193.6307,193.9696,58016.0
2023-04-21 10:30:00,200.23,200.39,198.99,199.2,70627.0,193.8921,194.0471,192.6914,192.8947,70627.0
2023-04-21 11:00:00,199.17,199.65,198.85,199.53,34924.0,192.8657,193.3305,192.5558,193.2143,34924.0
2023-04-21 11:30:00,199.5,199.99,199.21,199.92,30007.0,193.1852,193.6597,192.9044,193.592,30007.0
2023-04-21 12:00:00,199.97,200.55,199.87,200.53,18706.0,193.6404,194.202,193.5435,194.1826,18706.0
2023-04-21 12:30:00,200.62,200.79,200.35,200.74,18034.0,194.2698,194.4344,194.0083,194.386,18034.0
2023-04-21 13:00:00,200.76,200.76,200.03,200.63,45150.0,194.4054,194.4054,193.6985,194.2795,45150.0
2023-04-21 13:30:00,200.65,201.62,200.62,201.35,36769.0,194.2988,195.2381,194.2698,194.9767,36769.0
2023-04-21 14:00:00,201.37,201.45,200.92,200.93,46535.0,194.9961,195.0735,194.5603,194.57,46535.0
2023-04-21 14:30:00,200.92,201.27,200.73,200.94,61954.0,194.5603,194.8992,194.3763,194.5797,61954.0
2023-04-21 15:00:00,200.89,201.39,200.78,201.34,55993.0,194.5313,195.0154,194.4247,194.967,55993.0
2023-04-21 15:30:00,201.33,201.58,201.11,201.19,229850.0,194.9573,195.1994,194.7443,194.8218,229850.0
2023-04-24 09:30:00,201.27,201.85,200.58,201.74,32451.0,194.8992,195.4609,194.2311,195.3543,32451.0
2023-04-24 10:00:00,201.77,202.63,201.69,202.6,15647.0,195.3834,196.2162,195.3059,196.1871,15647.0
2023-04-24 10:30:00,202.6,202.79,202.06,202.06,16137.0,196.1871,196.3711,195.6642,195.6642,16137.0
2023-04-24 11:00:00,202.01,202.18,201.49,201.74,22419.0,195.6158,195.7804,195.1123,195.3543,22419.0
2023-04-24 11:30:00,201.7,201.92,201.46,201.73,19576.0,195.3156,195.5286,195.0832,195.3447,19576.0
2023-04-24 12:00:00,201.72,201.83,201.34,201.5,22290.0,195.335,195.4415,194.967,195.1219,22290.0
2023-04-24 12:30:00,201.43,201.45,201.19,201.21,23392.0,195.0542,195.0735,194.8218,194.8411,23392.0
2023-04-24 13:00:00,201.17,201.31,200.9,201.1,21340.0,194.8024,194.938,194.5409,194.7346,21340.0
2023-04-24 13:30:00,201.1,201.22,200.81,200.84,20689.0,194.7346,194.8508,194.4538,194.4828,20689.0
2023-04-24 14:00:00,200.82,200.82,200.29,200.46,22937.0,194.4635,194.4635,193.9502,194.1149,22937.0
2023-04-24 14:30:00,200.47,200.56,200.29,200.56,38150.0,194.1245,194.2117,193.9502,194.2117,38150.0
2023-04-24 15:00:00,200.59,200.83,200.54,200.79,23478.0,194.2407,194.4732,194.1923,194.4344,23478.0
2023-04-24 15:30:00,200.77,200.79,200.39,200.57,160615.0,194.415,194.4344,194.0471,194.2214,160615.0
2023-04-25 09:30:00,199.71,200.65,199.49,200.46,55555.0,193.3886,194.2988,193.1756,194.1149,55555.0
2023-04-25 10:00:00,200.45,201.05,200.09,200.9,72532.0,194.1052,194.6862,193.7566,194.5409,72532.0
2023-04-25 10:30:00,200.86,201.05,200.56,201.03,47007.0,194.5022,194.6862,194.2117,194.6668,47007.0
2023-04-25 11:00:00,201.0,201.25,200.73,200.91,65674.0,194.6378,194.8799,194.3763,194.5506,65674.0
2023-04-25 11:30:00,200.93,201.17,200.76,201.0,33526.0,194.57,194.8024,194.4054,194.6378,33526.0
2023-04-25 12:00:00,201.04,201.18,200.76,201.09,26988.0,194.6765,194.8121,194.4054,194.7249,26988.0
2023-04-25 12:30:00,201.06,201.37,200.86,200.89,30808.0,194.6959,194.9961,194.5022,194.5313,30808.0
2023-04-25 13:00:00,200.88,200.88,199.98,200.66,58353.0,194.5216,194.5216,193.6501,194.3085,58353.0
2023-04-25 13:30:00,200.62,200.8,200.14,200.18,32759.0,194.2698,194.4441,193.805,193.8437,32759.0
2023-04-25 14:00:00,200.15,200.7,200.07,200.64,29047.0,193.8147,194.3473,193.7372,194.2892,29047.0
2023-04-25 14:30:00,200.6,200.88,200.39,200.57,55890.0,194.2504,194.5216,194.0471,194.2214,55890.0
2023-04-25 15:00:00,200.61,200.79,200.5,200.54,31702.0,194.2601,194.4344,194.1536,194.1923,31702.0
2023-04-25 15:30:00,200.59,201.33,200.44,201.29,201405.0,194.2407,194.9573,194.0955,194.9186,201405.0
2023-04-26 09:30:00,202.01,204.33,199.04,199.21,161092.0,195.6158,197.8624,192.7398,192.9044,161092.0
2023-04-26 10:00:00,199.13,199.24,196.61,198.83,137718.0,192.827,192.9335,190.3867,192.5365,137718.0
2023-04-26 10:30:00,199.05,200.11,198.14,198.35,93673.0,192.7495,193.7759,191.8683,192.0716,93673.0
2023-04-26 11:00:00,198.5,200.55,198.24,200.52,113136.0,192.2169,194.202,191.9651,194.173,113136.0
2023-04-26 11:30:00,200.55,201.14,200.48,200.91,87839.0,194.202,194.7733,194.1342,194.5506,87839.0
2023-04-26 12:00:00,200.92,201.18,199.16,199.23,42515.0,194.5603,194.8121,192.856,192.9238,42515.0
2023-04-26 12:30:00,199.31,199.45,198.8,198.91,26761.0,193.0013,193.1368,192.5074,192.6139,26761.0
2023-04-26 13:00:00,198.94,199.12,197.97,198.36,42217.0,192.643,192.8173,191.7037,192.0813,42217.0
2023-04-26 13:30:00,198.37,198.69,197.8,197.92,36150.0,192.091,192.4009,191.5391,191.6553,36150.0
2023-04-26 14:00:00,197.9,197.98,196.95,197.82,42288.0,191.6359,191.7134,190.716,191.5584,42288.0
2023-04-26 14:30:00,197.85,197.94,197.22,197.58,28848.0,191.5875,191.6746,190.9774,191.326,28848.0
2023-04-26 15:00:00,197.6,198.01,197.35,197.75,43372.0,191.3454,191.7424,191.1033,191.4906,43372.0
2023-04-26 15:30:00,197.76,198.53,197.42,198.33,257520.0,191.5003,192.246,191.1711,192.0523,257520.0
2023-04-27 09:30:00,197.64,199.35,197.01,199.35,131342.0,191.3841,193.04,190.7741,193.04,131342.0
2023-04-27 10:00:00,199.35,199.54,198.25,198.66,57066.0,193.04,193.224,191.9748,192.3718,57066.0
2023-04-27 10:30:00,198.66,198.91,198.1,198.24,48388.0,192.3718,192.6139,191.8296,191.9651,48388.0
2023-04-27 11:00:00,198.27,198.29,197.33,197.46,80925.0,191.9942,192.0135,191.0839,191.2098,80925.0
2023-04-27 11:30:00,197.44,198.28,197.43,198.25,40997.0,191.1905,192.0039,191.1808,191.9748,40997.0
2023-04-27 12:00:00,198.29,198.78,198.08,198.11,105730.0,192.0135,192.488,191.8102,191.8392,105730.0
2023-04-27 12:30:00,198.09,198.16,197.5,197.58,41010.0,191.8199,191.8877,191.2486,191.326,41010.0
2023-04-27 13:00:00,197.65,197.77,197.29,197.75,40310.0,191.3938,191.51,191.0452,191.4906,40310.0
2023-04-27 13:30:00,197.78,198.24,197.75,197.95,48552.0,191.5197,191.9651,191.4906,191.6843,48552.0
2023-04-27 14:00:00,197.92,198.92,197.85,198.85,62523.0,191.6553,192.6236,191.5875,192.5558,62523.0
2023-04-27 14:30:00,198.89,199.24,198.8,199.14,81239.0,192.5946,192.9335,192.5074,192.8366,81239.0
2023-04-27 15:00:00,199.16,199.25,198.37,198.63,151312.0,192.856,192.9432,192.091,192.3428,151312.0
2023-04-27 15:30:00,198.59,199.13,198.5,198.99,241739.0,192.3041,192.827,192.2169,192.6914,241739.0
2023-04-28 09:30:00,198.62,200.84,198.56,200.61,115257.0,192.3331,194.4828,192.275,194.2601,115257.0
2023-04-28 10:00:00,200.6,202.03,200.6,200.96,50375.0,194.2504,195.6352,194.2504,194.599,50375.0
2023-04-28 10:30:00,201.0,201.63,200.55,200.97,57694.0,194.6378,195.2478,194.202,194.6087,57694.0
2023-04-28 11:00:00,200.97,202.22,200.53,201.86,41620.0,194.6087,195.8192,194.1826,195.4705,41620.0
2023-04-28 11:30:00,201.97,202.28,201.56,202.21,42806.0,195.5771,195.8773,195.18,195.8095,42806.0
2023-04-28 12:00:00,202.29,202.43,201.88,202.37,25411.0,195.8869,196.0225,195.4899,195.9644,25411.0
2023-04-28 12:30:00,202.33,202.55,202.07,202.39,17595.0,195.9257,196.1387,195.6739,195.9838,17595.0
2023-04-28 13:00:00,202.38,202.62,202.02,202.04,48435.0,195.9741,196.2065,195.6255,195.6449,48435.0
2023-04-28 13:30:00,202.04,202.07,201.3,201.47,54528.0,195.6449,195.6739,194.9283,195.0929,54528.0
2023-04-28 14:00:00,201.55,202.09,201.44,201.5,49461.0,195.1704,195.6933,195.0638,195.1219,49461.0
2023-04-28 14:30:00,201.55,201.62,201.06,201.57,48446.0,195.1704,195.2381,194.6959,195.1897,48446.0
2023-04-28 15:00:00,201.67,201.93,201.53,201.58,26731.0,195.2866,195.5383,195.151,195.1994,26731.0
2023-04-28 15:30:00,201.6,201.96,201.36,201.61,186260.0,195.2188,195.5674,194.9864,195.2285,186260.0
2023-05-01 09:30:00,201.25,203.06,200.62,203.04,43697.0,194.8799,196.6326,194.2698,196.6132,43697.0
2023-05-01 10:00:00,202.97,203.19,202.4,202.69,24760.0,196.5454,196.7584,195.9935,196.2743,24760.0
2023-05-01 10:30:00,202.84,204.08,202.84,203.87,37790.0,196.4195,197.6203,196.4195,197.4169,37790.0
2023-05-01 11:00:00,203.79,203.97,203.23,203.48,39622.0,197.3395,197.5138,196.7972,197.0393,39622.0
2023-05-01 11:30:00,203.41,203.7,203.29,203.59,33933.0,196.9715,197.2523,196.8553,197.1458,33933.0
2023-05-01 12:00:00,203.59,203.6,202.98,202.98,33963.0,197.1458,197.1555,196.5551,196.5551,33963.0
2023-05-01 12:30:00,202.94,203.19,202.46,202.51,20966.0,196.5164,196.7584,196.0516,196.1,20966.0
2023-05-01 13:00:00,202.45,202.55,202.3,202.36,19786.0,196.0419,196.1387,195.8966,195.9547,19786.0
2023-05-01 13:30:00,202.33,202.39,202.03,202.19,50245.0,195.9257,195.9838,195.6352,195.7901,50245.0
2023-05-01 14:00:00,202.23,202.64,202.23,202.47,48090.0,195.8288,196.2259,195.8288,196.0612,48090.0
2023-05-01 14:30:00,202.53,202.56,202.09,202.38,34683.0,196.1193,196.1484,195.6933,195.9741,34683.0
2023-05-01 15:00:00,202.34,202.35,201.83,202.21,58676.0,195.9354,195.945,195.4415,195.8095,58676.0
2023-05-01 15:30:00,202.22,202.37,201.97,202.06,126687.0,195.8192,195.9644,195.5771,195.6642,126687.0
2023-05-02 09:30:00,201.24,201.62,199.45,201.53,50525.0,194.8702,195.2381,193.1368,195.151,50525.0
2023-05-02 10:00:00,201.19,201.19,199.25,199.28,62231.0,194.8218,194.8218,192.9432,192.9722,62231.0
2023-05-02 10:30:00,199.28,199.29,198.12,198.39,40874.0,192.9722,192.9819,191.8489,192.1104,40874.0
2023-05-02 11:00:00,198.44,198.54,197.67,197.67,40073.0,192.1588,192.2556,191.4132,191.4132,40073.0
2023-05-02 11:30:00,197.77,198.29,197.06,197.89,44251.0,191.51,192.0135,190.8225,191.6262,44251.0
2023-05-02 12:00:00,198.01,199.17,197.76,199.15,88787.0,191.7424,192.8657,191.5003,192.8463,88787.0
2023-05-02 12:30:00,199.3,199.32,198.75,198.95,47486.0,192.9916,193.0109,192.459,192.6527,47486.0
2023-05-02 13:00:00,198.97,199.69,198.75,199.61,44265.0,192.672,193.3692,192.459,193.2918,44265.0
2023-05-02 13:30:00,199.64,200.27,199.42,199.97,46120.0,193.3208,193.9309,193.1078,193.6404,46120.0
2023-05-02 14:00:00,200.08,200.09,199.2,199.49,19437.0,193.7469,193.7566,192.8947,193.1756,19437.0
2023-05-02 14:30:00,199.49,200.11,199.37,199.89,28257.0,193.1756,193.7759,193.0594,193.5629,28257.0
2023-05-02 15:00:00,199.89,200.42,199.68,200.34,38391.0,193.5629,194.0761,193.3596,193.9987,38391.0
2023-05-02 15:30:00,200.38,200.69,200.16,200.5,176878.0,194.0374,194.3376,193.8244,194.1536,176878.0
2023-05-03 09:30:00,201.05,201.2,199.94,200.71,55635.0,194.6862,194.8314,193.6113,194.3569,55635.0
2023-05-03 10:00:00,200.7,200.8,199.98,200.26,29720.0,194.3473,194.4441,193.6501,193.9212,29720.0
2023-05-03 10:30:00,200.34,200.42,199.13,199.76,34310.0,193.9987,194.0761,192.827,193.437,34310.0
2023-05-03 11:00:00,199.8,199.8,198.75,198.84,30257.0,193.4758,193.4758,192.459,192.5461,30257.0
2023-05-03 11:30:00,198.84,199.41,198.62,199.32,21691.0,192.5461,193.0981,192.3331,193.0109,21691.0
2023-05-03 12:00:00,199.28,199.79,199.28,199.75,20813.0,192.9722,193.4661,192.9722,193.4273,20813.0
2023-05-03 12:30:00,199.68,199.73,199.45,199.61,25640.0,193.3596,193.408,193.1368,193.2918,25640.0
2023-05-03 13:00:00,199.65,199.93,199.59,199.81,15976.0,193.3305,193.6016,193.2724,193.4854,15976.0
2023-05-03 13:30:00,199.8,199.93,199.34,199.35,18740.0,193.4758,193.6016,193.0303,193.04,18740.0
2023-05-03 14:00:00,199.32,200.04,198.84,199.53,40098.0,193.0109,193.7082,192.5461,193.2143,40098.0
2023-05-03 14:30:00,199.59,200.1,198.88,199.3,52384.0,193.2724,193.7663,192.5849,192.9916,52384.0
2023-05-03 15:00:00,199.41,199.62,198.0,198.43,63210.0,193.0981,193.3015,191.7327,192.1491,63210.0
2023-05-03 15:30:00,198.3,198.64,197.61,197.76,148757.0,192.0232,192.3525,191.3551,191.5003,148757.0
2023-05-04 09:30:00,197.27,197.62,195.3,196.03,52578.0,191.0258,191.3648,189.1182,189.8251,52578.0
2023-05-04 10:00:00,196.0,196.2,195.0,195.29,47788.0,189.796,189.9897,188.8277,189.1085,47788.0
2023-05-04 10:30:00,195.14,195.46,194.74,195.3,39841.0,188.9633,189.2731,188.5759,189.1182,39841.0
2023-05-04 11:00:00,195.12,195.94,195.12,195.31,29650.0,188.9439,189.7379,188.9439,189.1279,29650.0
2023-05-04 11:30:00,195.37,195.37,194.81,195.13,29198.0,189.186,189.186,188.6437,188.9536,29198.0
2023-05-04 12:00:00,195.06,195.63,194.33,195.63,28859.0,188.8858,189.4377,188.1789,189.4377,28859.0
2023-05-04 12:30:00,195.75,196.06,195.11,196.06,21750.0,189.5539,189.8541,188.9342,189.8541,21750.0
2023-05-04 13:00:00,196.17,197.11,195.95,196.79,51360.0,189.9607,190.8709,189.7476,190.561,51360.0
2023-05-04 13:30:00,196.81,197.01,195.83,196.09,23687.0,190.5804,190.7741,189.6314,189.8832,23687.0
2023-05-04 14:00:00,196.16,196.54,195.98,195.98,21306.0,189.951,190.3189,189.7767,189.7767,21306.0
2023-05-04 14:30:00,195.92,196.02,195.5,195.97,32144.0,189.7186,189.8154,189.3119,189.767,32144.0
2023-05-04 15:00:00,196.03,196.49,195.5,195.58,72251.0,189.8251,190.2705,189.3119,189.3893,72251.0
2023-05-04 15:30:00,195.51,195.99,195.22,195.47,169667.0,189.3215,189.7864,189.0407,189.2828,169667.0
2023-05-05 09:30:00,198.0,200.35,196.91,199.06,77833.0,191.7327,194.0083,190.6772,192.7592,77833.0
2023-05-05 10:00:00,198.99,199.35,198.46,198.74,42034.0,192.6914,193.04,192.1782,192.4493,42034.0
2023-05-05 10:30:00,198.73,199.33,198.5,199.15,28717.0,192.4396,193.0206,192.2169,192.8463,28717.0
2023-05-05 11:00:00,199.23,199.68,199.1,199.21,32951.0,192.9238,193.3596,192.7979,192.9044,32951.0
2023-05-05 11:30:00,199.15,199.36,198.85,199.22,56646.0,192.8463,193.0497,192.5558,192.9141,56646.0
2023-05-05 12:00:00,199.16,199.29,199.0,199.0,20920.0,192.856,192.9819,192.7011,192.7011,20920.0
2023-05-05 12:30:00,199.05,199.23,198.64,198.94,26304.0,192.7495,192.9238,192.3525,192.643,26304.0
2023-05-05 13:00:00,198.99,199.09,198.75,198.93,22157.0,192.6914,192.7882,192.459,192.6333,22157.0
2023-05-05 13:30:00,198.94,199.3,198.9,199.02,23709.0,192.643,192.9916,192.6042,192.7204,23709.0
2023-05-05 14:00:00,198.99,199.27,198.96,199.14,47688.0,192.6914,192.9625,192.6623,192.8366,47688.0
2023-05-05 14:30:00,199.13,199.44,198.88,199.12,74074.0,192.827,193.1271,192.5849,192.8173,74074.0
2023-05-05 15:00:00,199.16,199.41,199.04,199.14,65442.0,192.856,193.0981,192.7398,192.8366,65442.0
2023-05-05 15:30:00,199.11,199.22,198.45,198.87,174619.0,192.8076,192.9141,192.1685,192.5752,174619.0
2023-05-08 09:30:00,200.02,200.02,199.15,199.15,106602.0,193.6888,193.6888,192.8463,192.8463,106602.0
2023-05-08 10:00:00,199.15,199.33,198.44,198.77,25189.0,192.8463,193.0206,192.1588,192.4784,25189.0
2023-05-08 10:30:00,198.87,199.39,198.86,199.1,115027.0,192.5752,193.0787,192.5655,192.7979,115027.0
2023-05-08 11:00:00,199.16,200.5,199.15,200.41,113518.0,192.856,194.1536,192.8463,194.0664,113518.0
2023-05-08 11:30:00,200.34,200.41,199.74,200.4,65208.0,193.9987,194.0664,193.4177,194.0568,65208.0
2023-05-08 12:00:00,200.46,200.51,199.99,200.27,40932.0,194.1149,194.1633,193.6597,193.9309,40932.0
2023-05-08 12:30:00,200.28,200.56,199.6,199.63,37244.0,193.9406,194.2117,193.2821,193.3111,37244.0
2023-05-08 13:00:00,199.6,199.74,199.4,199.46,24078.0,193.2821,193.4177,193.0884,193.1465,24078.0
2023-05-08 13:30:00,199.5,199.91,199.1,199.91,51843.0,193.1852,193.5823,192.7979,193.5823,51843.0
2023-05-08 14:00:00,200.0,200.27,199.65,200.11,35372.0,193.6694,193.9309,193.3305,193.7759,35372.0
2023-05-08 14:30:00,200.22,200.29,199.95,200.18,16901.0,193.8825,193.9502,193.621,193.8437,16901.0
2023-05-08 15:00:00,200.15,200.35,199.88,199.92,23800.0,193.8147,194.0083,193.5532,193.592,23800.0
2023-05-08 15:30:00,199.89,199.98,199.41,199.66,95799.0,193.5629,193.6501,193.0981,193.3402,95799.0
2023-05-09 09:30:00,199.6,200.24,198.91,200.24,41214.0,193.2821,193.9018,192.6139,193.9018,41214.0
2023-05-09 10:00:00,200.24,200.45,199.8,200.06,21961.0,193.9018,194.1052,193.4758,193.7275,21961.0
2023-05-09 10:30:00,200.06,200.27,199.7,200.04,21121.0,193.7275,193.9309,193.3789,193.7082,21121.0
2023-05-09 11:00:00,200.05,200.94,200.04,200.7,28019.0,193.7178,194.5797,193.7082,194.3473,28019.0
2023-05-09 11:30:00,200.74,201.34,200.72,201.24,34486.0,194.386,194.967,194.3666,194.8702,34486.0
2023-05-09 12:00:00,201.26,201.41,201.04,201.04,20239.0,194.8895,195.0348,194.6765,194.6765,20239.0
2023-05-09 12:30:00,201.1,201.15,200.72,201.09,32767.0,194.7346,194.783,194.3666,194.7249,32767.0
2023-05-09 13:00:00,201.06,201.74,201.06,201.72,25202.0,194.6959,195.3543,194.6959,195.335,25202.0
2023-05-09 13:30:00,201.79,202.32,201.69,202.32,25444.0,195.4028,195.916,195.3059,195.916,25444.0
2023-05-09 14:00:00,202.32,202.4,201.85,201.96,25786.0,195.916,195.9935,195.4609,195.5674,25786.0
2023-05-09 14:30:00,201.98,202.13,201.48,201.73,33529.0,195.5867,195.732,195.1026,195.3447,33529.0
2023-05-09 15:00:00,201.73,202.05,201.47,202.03,37374.0,195.3447,195.6545,195.0929,195.6352,37374.0
2023-05-09 15:30:00,202.09,202.18,201.43,201.47,144777.0,195.6933,195.7804,195.0542,195.0929,144777.0
2023-05-10 09:30:00,201.79,202.63,199.09,200.03,44227.0,195.4028,196.2162,192.7882,193.6985,44227.0
2023-05-10 10:00:00,200.09,200.61,199.62,200.1,43966.0,193.7566,194.2601,193.3015,193.7663,43966.0
2023-05-10 10:30:00,200.19,200.73,199.86,200.71,28403.0,193.8534,194.3763,193.5339,194.3569,28403.0
2023-05-10 11:00:00,200.96,202.08,200.74,201.75,73211.0,194.599,195.6836,194.386,195.364,73211.0
2023-05-10 11:30:00,201.57,201.86,200.79,200.79,23357.0,195.1897,195.4705,194.4344,194.4344,23357.0
2023-05-10 12:00:00,200.96,201.03,200.52,200.62,32074.0,194.599,194.6668,194.173,194.2698,32074.0
2023-05-10 12:30:00,200.65,200.73,200.0,200.14,16176.0,194.2988,194.3763,193.6694,193.805,16176.0
2023-05-10 13:00:00,200.12,200.45,199.73,199.86,14534.0,193.7856,194.1052,193.408,193.5339,14534.0
2023-05-10 13:30:00,199.9,200.08,199.5,199.93,20517.0,193.5726,193.7469,193.1852,193.6016,20517.0
2023-05-10 14:00:00,200.0,200.21,199.91,200.19,23264.0,193.6694,193.8728,193.5823,193.8534,23264.0
2023-05-10 14:30:00,200.24,200.45,200.0,200.17,24193.0,193.9018,194.1052,193.6694,193.834,24193.0
2023-05-10 15:00:00,200.19,201.21,200.1,200.91,24568.0,193.8534,194.8411,193.7663,194.5506,24568.0
2023-05-10 15:30:00,200.84,201.13,200.37,200.42,81019.0,194.4828,194.7637,194.0277,194.0761,81019.0
2023-05-11 09:30:00,199.87,200.72,199.69,200.15,45995.0,193.5435,194.3666,193.3692,193.8147,45995.0
2023-05-11 10:00:00,200.1,200.11,199.06,199.38,35033.0,193.7663,193.7759,192.7592,193.069,35033.0
2023-05-11 10:30:00,199.5,199.88,199.39,199.54,15997.0,193.1852,193.5532,193.0787,193.224,15997.0
2023-05-11 11:00:00,199.59,199.89,199.02,199.14,21965.0,193.2724,193.5629,192.7204,192.8366,21965.0
2023-05-11 11:30:00,199.19,200.63,199.19,200.6,30840.0,192.8851,194.2795,192.8851,194.2504,30840.0
2023-05-11 12:00:00,200.65,200.65,199.71,200.24,25364.0,194.2988,194.2988,193.3886,193.9018,25364.0
2023-05-11 12:30:00,200.1,200.56,199.98,200.48,22651.0,193.7663,194.2117,193.6501,194.1342,22651.0
2023-05-11 13:00:00,200.5,200.53,200.2,200.42,27153.0,194.1536,194.1826,193.8631,194.0761,27153.0
2023-05-11 13:30:00,200.39,200.89,200.15,200.88,28845.0,194.0471,194.5313,193.8147,194.5216,28845.0
2023-05-11 14:00:00,200.84,201.28,200.59,201.23,31463.0,194.4828,194.9089,194.2407,194.8605,31463.0
2023-05-11 14:30:00,201.23,201.75,201.16,201.7,37596.0,194.8605,195.364,194.7927,195.3156,37596.0
2023-05-11 15:00:00,201.68,201.68,200.82,200.93,29770.0,195.2962,195.2962,194.4635,194.57,29770.0
2023-05-11 15:30:00,200.91,201.72,200.87,201.46,121677.0,194.5506,195.335,194.5119,195.0832,121677.0
2023-05-12 09:30:00,202.75,203.46,201.68,201.94,34956.0,196.3324,197.0199,195.2962,195.548,34956.0
2023-05-12 10:00:00,201.75,202.06,201.5,201.63,29057.0,195.364,195.6642,195.1219,195.2478,29057.0
2023-05-12 10:30:00,201.57,201.58,200.79,201.0,15423.0,195.1897,195.1994,194.4344,194.6378,15423.0
2023-05-12 11:00:00,201.07,201.17,200.71,200.86,40841.0,194.7056,194.8024,194.3569,194.5022,40841.0
2023-05-12 11:30:00,200.77,201.0,200.61,200.77,21063.0,194.415,194.6378,194.2601,194.415,21063.0
2023-05-12 12:00:00,200.9,200.94,199.74,199.74,23448.0,194.5409,194.5797,193.4177,193.4177,23448.0
2023-05-12 12:30:00,199.71,199.97,199.56,199.72,26410.0,193.3886,193.6404,193.2433,193.3983,26410.0
2023-05-12 13:00:00,199.65,199.68,199.3,199.5,16040.0,193.3305,193.3596,192.9916,193.1852,16040.0
2023-05-12 13:30:00,199.49,199.77,199.0,199.04,27976.0,193.1756,193.4467,192.7011,192.7398,27976.0
2023-05-12 14:00:00,199.05,199.55,199.0,199.39,19169.0,192.7495,193.2337,192.7011,193.0787,19169.0
2023-05-12 14:30:00,199.44,199.59,199.28,199.34,24029.0,193.1271,193.2724,192.9722,193.0303,24029.0
2023-05-12 15:00:00,199.32,200.07,199.32,199.95,43412.0,193.0109,193.7372,193.0109,193.621,43412.0
2023-05-12 15:30:00,199.95,200.31,199.82,200.3,88795.0,193.621,193.9696,193.4951,193.9599,88795.0
2023-05-15 09:30:00,200.65,201.0,199.09,199.09,40733.0,194.2988,194.6378,192.7882,192.7882,40733.0
2023-05-15 10:00:00,199.11,199.5,198.87,199.13,26974.0,192.8076,193.1852,192.5752,192.827,26974.0
2023-05-15 10:30:00,199.1,199.57,198.82,199.42,45831.0,192.7979,193.253,192.5268,193.1078,45831.0
2023-05-15 11:00:00,199.34,199.71,198.94,198.94,51348.0,193.0303,193.3886,192.643,192.643,51348.0
2023-05-15 11:30:00,198.89,199.33,198.47,198.56,22319.0,192.5946,193.0206,192.1879,192.275,22319.0
2023-05-15 12:00:00,198.56,198.68,198.42,198.58,13877.0,192.275,192.3912,192.1394,192.2944,13877.0
2023-05-15 12:30:00,198.59,199.24,198.55,199.24,24297.0,192.3041,192.9335,192.2653,192.9335,24297.0
2023-05-15 13:00:00,199.28,199.7,199.0,199.02,37114.0,192.9722,193.3789,192.7011,192.7204,37114.0
2023-05-15 13:30:00,199.03,199.14,198.5,198.86,15360.0,192.7301,192.8366,192.2169,192.5655,15360.0
2023-05-15 14:00:00,198.81,199.21,198.81,198.97,19941.0,192.5171,192.9044,192.5171,192.672,19941.0
2023-05-15 14:30:00,198.95,199.79,198.91,199.67,33132.0,192.6527,193.4661,192.6139,193.3499,33132.0
2023-05-15 15:00:00,199.67,200.05,199.63,199.78,20711.0,193.3499,193.7178,193.3111,193.4564,20711.0
2023-05-15 15:30:00,199.76,200.08,199.4,200.05,80677.0,193.437,193.7469,193.0884,193.7178,80677.0
2023-05-16 09:30:00,200.14,200.5,198.85,199.17,46512.0,193.805,194.1536,192.5558,192.8657,46512.0
2023-05-16 10:00:00,199.25,199.86,198.87,199.13,31292.0,192.9432,193.5339,192.5752,192.827,31292.0
2023-05-16 10:30:00,199.2,199.23,198.52,199.02,52007.0,192.8947,192.9238,192.2363,192.7204,52007.0
2023-05-16 11:00:00,199.05,199.26,198.67,199.25,46943.0,192.7495,192.9528,192.3815,192.9432,46943.0
2023-05-16 11:30:00,199.3,199.63,199.14,199.6,19710.0,192.9916,193.3111,192.8366,193.2821,19710.0
2023-05-16 12:00:00,199.6,199.74,199.32,199.39,16020.0,193.2821,193.4177,193.0109,193.0787,16020.0
2023-05-16 12:30:00,199.4,200.11,199.24,199.87,34882.0,193.0884,193.7759,192.9335,193.5435,34882.0
2023-05-16 13:00:00,199.83,199.92,199.71,199.74,21501.0,193.5048,193.592,193.3886,193.4177,21501.0
2023-05-16 13:30:00,199.77,200.07,199.71,199.97,28504.0,193.4467,193.7372,193.3886,193.6404,28504.0
2023-05-16 14:00:00,199.93,199.93,199.5,199.6,31713.0,193.6016,193.6016,193.1852,193.2821,31713.0
2023-05-16 14:30:00,199.6,200.26,199.57,200.02,62848.0,193.2821,193.9212,193.253,193.6888,62848.0
2023-05-16 15:00:00,200.01,200.04,199.79,199.84,32915.0,193.6791,193.7082,193.4661,193.5145,32915.0
2023-05-16 15:30:00,199.86,199.91,199.58,199.69,189327.0,193.5339,193.5823,193.2627,193.3692,189327.0
2023-05-17 09:30:00,200.6,201.44,200.17,200.78,59610.0,194.2504,195.0638,193.834,194.4247,59610.0
2023-05-17 10:00:00,200.79,201.54,199.83,199.94,46513.0,194.4344,195.1607,193.5048,193.6113,46513.0
2023-05-17 10:30:00,199.94,200.09,199.46,199.74,27260.0,193.6113,193.7566,193.1465,193.4177,27260.0
2023-05-17 11:00:00,199.74,199.92,199.34,199.85,41742.0,193.4177,193.592,193.0303,193.5242,41742.0
2023-05-17 11:30:00,199.86,200.09,199.49,199.49,35317.0,193.5339,193.7566,193.1756,193.1756,35317.0
2023-05-17 12:00:00,199.55,199.82,199.21,199.5,31746.0,193.2337,193.4951,192.9044,193.1852,31746.0
2023-05-17 12:30:00,199.54,200.52,199.5,200.43,31421.0,193.224,194.173,193.1852,194.0858,31421.0
2023-05-17 13:00:00,200.52,200.8,200.05,200.14,26185.0,194.173,194.4441,193.7178,193.805,26185.0
2023-05-17 13:30:00,200.14,200.62,200.06,200.57,24873.0,193.805,194.2698,193.7275,194.2214,24873.0
2023-05-17 14:00:00,200.53,200.56,199.75,199.79,38497.0,194.1826,194.2117,193.4273,193.4661,38497.0
2023-05-17 14:30:00,199.82,199.87,199.0,199.09,48723.0,193.4951,193.5435,192.7011,192.7882,48723.0
2023-05-17 15:00:00,199.11,199.55,198.84,198.93,71199.0,192.8076,193.2337,192.5461,192.6333,71199.0
2023-05-17 15:30:00,198.94,199.15,198.61,198.92,116022.0,192.643,192.8463,192.3234,192.6236,116022.0
2023-05-18 09:30:00,199.47,199.5,197.71,198.07,41888.0,193.1562,193.1852,191.4519,191.8005,41888.0
2023-05-18 10:00:00,198.06,199.69,197.94,199.67,37452.0,191.7908,193.3692,191.6746,193.3499,37452.0
2023-05-18 10:30:00,199.72,200.23,199.56,199.77,42007.0,193.3983,193.8921,193.2433,193.4467,42007.0
2023-05-18 11:00:00,199.75,200.16,199.25,199.38,34999.0,193.4273,193.8244,192.9432,193.069,34999.0
2023-05-18 11:30:00,199.44,200.08,199.35,199.43,36770.0,193.1271,193.7469,193.04,193.1175,36770.0
2023-05-18 12:00:00,199.49,199.55,198.86,199.2,41616.0,193.1756,193.2337,192.5655,192.8947,41616.0
2023-05-18 12:30:00,199.2,199.51,199.1,199.5,35437.0,192.8947,193.1949,192.7979,193.1852,35437.0
2023-05-18 13:00:00,199.44,199.69,199.15,199.15,46301.0,193.1271,193.3692,192.8463,192.8463,46301.0
2023-05-18 13:30:00,199.23,199.46,199.02,199.24,24573.0,192.9238,193.1465,192.7204,192.9335,24573.0
2023-05-18 14:00:00,199.27,200.0,199.27,199.88,57414.0,192.9625,193.6694,192.9625,193.5532,57414.0
2023-05-18 14:30:00,199.86,200.3,199.86,200.1,52892.0,193.5339,193.9599,193.5339,193.7663,52892.0
2023-05-18 15:00:00,200.11,200.18,199.42,199.48,60082.0,193.7759,193.8437,193.1078,193.1659,60082.0
2023-05-18 15:30:00,199.48,200.76,199.41,200.64,107524.0,193.1659,194.4054,193.0981,194.2892,107524.0
2023-05-19 09:30:00,202.08,202.6,200.7,201.83,92290.0,195.6836,196.1871,194.3473,195.4415,92290.0
2023-05-19 10:00:00,201.97,202.07,201.31,201.96,46870.0,195.5771,195.6739,194.938,195.5674,46870.0
2023-05-19 10:30:00,202.01,202.54,201.58,202.17,29757.0,195.6158,196.129,195.1994,195.7707,29757.0
2023-05-19 11:00:00,202.27,202.49,200.86,200.93,41503.0,195.8676,196.0806,194.5022,194.57,41503.0
2023-05-19 11:30:00,200.82,201.45,200.23,201.01,34568.0,194.4635,195.0735,193.8921,194.6475,34568.0
2023-05-19 12:00:00,200.94,201.09,200.58,200.77,39257.0,194.5797,194.7249,194.2311,194.415,39257.0
2023-05-19 12:30:00,200.72,200.97,200.21,200.63,18511.0,194.3666,194.6087,193.8728,194.2795,18511.0
2023-05-19 13:00:00,200.65,200.84,200.48,200.6,22933.0,194.2988,194.4828,194.1342,194.2504,22933.0
2023-05-19 13:30:00,200.63,201.0,200.63,200.68,38968.0,194.2795,194.6378,194.2795,194.3279,38968.0
2023-05-19 14:00:00,200.73,201.14,200.61,200.64,42491.0,194.3763,194.7733,194.2601,194.2892,42491.0
2023-05-19 14:30:00,200.57,201.05,200.5,201.05,28575.0,194.2214,194.6862,194.1536,194.6862,28575.0
2023-05-19 15:00:00,201.02,201.16,200.8,200.81,47576.0,194.6571,194.7927,194.4441,194.4538,47576.0
2023-05-19 15:30:00,200.85,201.49,200.75,201.18,131719.0,194.4925,195.1123,194.3957,194.8121,131719.0
2023-05-22 09:30:00,200.19,201.06,198.5,198.5,68337.0,193.8534,194.6959,192.2169,192.2169,68337.0
2023-05-22 10:00:00,198.51,198.72,197.21,198.65,38043.0,192.2266,192.4299,190.9677,192.3622,38043.0
2023-05-22 10:30:00,198.69,198.73,197.75,198.23,43594.0,192.4009,192.4396,191.4906,191.9554,43594.0
2023-05-22 11:00:00,198.45,199.06,198.35,198.82,42069.0,192.1685,192.7592,192.0716,192.5268,42069.0
2023-05-22 11:30:00,198.77,198.86,198.43,198.74,72495.0,192.4784,192.5655,192.1491,192.4493,72495.0
2023-05-22 12:00:00,198.79,198.81,197.92,197.95,43745.0,192.4977,192.5171,191.6553,191.6843,43745.0
2023-05-22 12:30:00,197.95,198.17,197.24,197.53,65184.0,191.6843,191.8973,190.9968,191.2776,65184.0
2023-05-22 13:00:00,197.57,198.03,197.29,198.02,72004.0,191.3163,191.7618,191.0452,191.7521,72004.0
2023-05-22 13:30:00,198.04,198.24,197.71,197.93,38109.0,191.7715,191.9651,191.4519,191.6649,38109.0
2023-05-22 14:00:00,197.9,198.14,197.75,198.03,43483.0,191.6359,191.8683,191.4906,191.7618,43483.0
2023-05-22 14:30:00,197.99,198.52,197.75,198.07,46227.0,191.723,192.2363,191.4906,191.8005,46227.0
2023-05-22 15:00:00,198.07,198.2,197.93,198.0,47731.0,191.8005,191.9264,191.6649,191.7327,47731.0
2023-05-22 15:30:00,198.0,198.42,197.94,198.22,222980.0,191.7327,192.1394,191.6746,191.9458,222980.0
2023-05-23 09:30:00,198.1,199.2,197.91,198.0,95957.0,191.8296,192.8947,191.6456,191.7327,95957.0
2023-05-23 10:00:00,198.02,198.18,197.29,198.09,53510.0,191.7521,191.907,191.0452,191.8199,53510.0
2023-05-23 10:30:00,198.11,198.56,197.5,197.66,44785.0,191.8392,192.275,191.2486,191.4035,44785.0
2023-05-23 11:00:00,197.66,198.13,197.62,198.0,36575.0,191.4035,191.8586,191.3648,191.7327,36575.0
2023-05-23 11:30:00,198.0,198.37,197.81,197.81,52119.0,191.7327,192.091,191.5487,191.5487,52119.0
2023-05-23 12:00:00,197.81,197.98,197.5,197.93,33248.0,191.5487,191.7134,191.2486,191.6649,33248.0
2023-05-23 12:30:00,197.92,198.03,197.75,197.95,28584.0,191.6553,191.7618,191.4906,191.6843,28584.0
2023-05-23 13:00:00,197.99,198.39,197.75,197.77,27769.0,191.723,192.1104,191.4906,191.51,27769.0
2023-05-23 13:30:00,197.71,198.03,197.42,197.43,34440.0,191.4519,191.7618,191.1711,191.1808,34440.0
2023-05-23 14:00:00,197.47,197.73,196.75,196.94,55477.0,191.2195,191.4713,190.5223,190.7063,55477.0
2023-05-23 14:30:00,196.85,197.31,196.64,197.26,36154.0,190.6191,191.0646,190.4158,191.0162,36154.0
2023-05-23 15:00:00,197.23,197.38,196.94,197.32,33053.0,190.9871,191.1324,190.7063,191.0743,33053.0
2023-05-23 15:30:00,197.31,197.31,196.39,196.51,201904.0,191.0646,191.0646,190.1737,190.2899,201904.0
2023-05-24 09:30:00,196.08,196.5,195.0,195.13,74341.0,189.8735,190.2802,188.8277,188.9536,74341.0
2023-05-24 10:00:00,195.13,195.9,195.11,195.55,23025.0,188.9536,189.6992,188.9342,189.3603,23025.0
2023-05-24 10:30:00,195.63,195.66,195.25,195.46,26258.0,189.4377,189.4668,189.0698,189.2731,26258.0
2023-05-24 11:00:00,195.42,195.67,195.02,195.16,73276.0,189.2344,189.4765,188.8471,188.9826,73276.0
2023-05-24 11:30:00,195.1,195.3,194.4,194.4,49390.0,188.9245,189.1182,188.2467,188.2467,49390.0
2023-05-24 12:00:00,194.36,194.94,194.2,194.6,37051.0,188.2079,188.7696,188.053,188.4403,37051.0
2023-05-24 12:30:00,194.69,195.15,194.59,194.63,32926.0,188.5275,188.9729,188.4307,188.4694,32926.0
2023-05-24 13:00:00,194.64,194.7,194.34,194.43,41034.0,188.4791,188.5372,188.1886,188.2757,41034.0
2023-05-24 13:30:00,194.43,194.93,194.4,194.5,150270.0,188.2757,188.7599,188.2467,188.3435,150270.0
2023-05-24 14:00:00,194.62,194.78,194.1,194.19,99000.0,188.4597,188.6147,187.9562,188.0433,99000.0
2023-05-24 14:30:00,194.1,194.55,194.0,194.33,55367.0,187.9562,188.3919,187.8593,188.1789,55367.0
2023-05-24 15:00:00,194.4,195.02,194.13,194.73,69823.0,188.2467,188.8471,187.9852,188.5662,69823.0
2023-05-24 15:30:00,194.72,194.9,193.9,194.22,239345.0,188.5565,188.7309,187.7625,188.0724,239345.0
2023-05-25 09:30:00,193.16,193.16,191.78,192.5,63694.0,187.0459,187.0459,185.7096,186.4068,63694.0
2023-05-25 10:00:00,192.45,192.73,191.0,191.32,93088.0,186.3584,186.6295,184.9543,185.2642,93088.0
2023-05-25 10:30:00,191.32,191.44,190.38,191.12,91694.0,185.2642,185.3804,184.3539,185.0705,91694.0
2023-05-25 11:00:00,191.13,191.5,190.5,190.5,100742.0,185.0802,185.4385,184.4701,184.4701,100742.0
2023-05-25 11:30:00,190.5,190.58,189.67,189.99,70332.0,184.4701,184.5476,183.6664,183.9763,70332.0
2023-05-25 12:00:00,189.97,190.78,189.84,190.76,69160.0,183.9569,184.7413,183.831,184.7219,69160.0
2023-05-25 12:30:00,190.78,190.98,190.5,190.52,26064.0,184.7413,184.9349,184.4701,184.4895,26064.0
2023-05-25 13:00:00,190.57,191.13,190.41,191.07,55995.0,184.5379,185.0802,184.383,185.0221,55995.0
2023-05-25 13:30:00,191.07,191.68,191.0,191.35,103402.0,185.0221,185.6128,184.9543,185.2932,103402.0
2023-05-25 14:00:00,191.36,191.76,190.83,190.84,120003.0,185.3029,185.6902,184.7897,184.7994,120003.0
2023-05-25 14:30:00,190.91,190.98,190.5,190.85,45791.0,184.8671,184.9349,184.4701,184.809,45791.0
2023-05-25 15:00:00,190.93,191.37,190.9,191.27,59115.0,184.8865,185.3126,184.8575,185.2158,59115.0
2023-05-25 15:30:00,191.22,191.35,190.51,190.59,267947.0,185.1673,185.2932,184.4798,184.5573,267947.0
2023-05-26 09:30:00,190.63,190.98,189.63,189.91,105897.0,184.596,184.9349,183.6277,183.8988,105897.0
2023-05-26 10:00:00,189.99,191.06,189.56,191.01,96301.0,183.9763,185.0124,183.5599,184.964,96301.0
2023-05-26 10:30:00,191.05,191.1,190.0,190.06,92596.0,185.0027,185.0511,183.986,184.0441,92596.0
2023-05-26 11:00:00,190.01,190.13,188.73,188.77,135231.0,183.9956,184.1118,182.7562,182.7949,135231.0
2023-05-26 11:30:00,188.78,188.96,188.52,188.72,46920.0,182.8046,182.9789,182.5528,182.7465,46920.0
2023-05-26 12:00:00,188.72,189.51,188.7,189.47,74789.0,182.7465,183.5115,182.7271,183.4727,74789.0
2023-05-26 12:30:00,189.49,189.71,188.83,188.83,47920.0,183.4921,183.7051,182.853,182.853,47920.0
2023-05-26 13:00:00,188.88,189.01,188.51,188.75,27188.0,182.9014,183.0273,182.5431,182.7755,27188.0
2023-05-26 13:30:00,188.74,188.96,188.62,188.81,50282.0,182.7658,182.9789,182.6496,182.8336,50282.0
2023-05-26 14:00:00,188.93,189.28,188.61,189.2,34312.0,182.9498,183.2887,182.6399,183.2113,34312.0
2023-05-26 14:30:00,189.26,189.76,189.2,189.52,31380.0,183.2694,183.7535,183.2113,183.5211,31380.0
2023-05-26 15:00:00,189.55,189.86,189.53,189.76,79302.0,183.5502,183.8504,183.5308,183.7535,79302.0
2023-05-26 15:30:00,189.78,190.6,189.63,190.06,250075.0,183.7729,184.567,183.6277,184.0441,250075.0
2023-05-30 09:30:00,190.27,190.92,188.99,190.45,60869.0,184.2474,184.8768,183.0079,184.4217,60869.0
2023-05-30 10:00:00,190.44,191.01,190.11,190.35,36816.0,184.412,184.964,184.0925,184.3249,36816.0
2023-05-30 10:30:00,190.4,190.57,189.76,189.89,29691.0,184.3733,184.5379,183.7535,183.8794,29691.0
2023-05-30 11:00:00,189.84,190.02,189.1,189.21,26455.0,183.831,184.0053,183.1144,183.221,26455.0
2023-05-30 11:30:00,189.2,189.92,189.16,189.85,27674.0,183.2113,183.9085,183.1725,183.8407,27674.0
2023-05-30 12:00:00,189.93,189.94,189.58,189.73,28020.0,183.9182,183.9279,183.5792,183.7245,28020.0
2023-05-30 12:30:00,189.72,189.74,189.23,189.68,30629.0,183.7148,183.7342,183.2403,183.6761,30629.0
2023-05-30 13:00:00,189.7,189.83,189.4,189.59,33671.0,183.6954,183.8213,183.4049,183.5889,33671.0
2023-05-30 13:30:00,189.51,190.36,189.44,190.0,38895.0,183.5115,184.3346,183.4437,183.986,38895.0
2023-05-30 14:00:00,190.01,190.36,189.87,190.34,23228.0,183.9956,184.3346,183.8601,184.3152,23228.0
2023-05-30 14:30:00,190.31,190.91,190.28,190.28,52613.0,184.2861,184.8671,184.2571,184.2571,52613.0
2023-05-30 15:00:00,190.26,190.49,189.99,190.46,28833.0,184.2377,184.4604,183.9763,184.4314,28833.0
2023-05-30 15:30:00,190.43,190.67,190.09,190.1,189141.0,184.4023,184.6347,184.0731,184.0828,189141.0
2023-05-31 09:30:00,189.67,190.1,187.77,188.16,35843.0,183.6664,184.0828,181.8265,182.2042,35843.0
2023-05-31 10:00:00,188.16,188.25,187.46,187.57,30685.0,182.2042,182.2913,181.5263,181.6329,30685.0
2023-05-31 10:30:00,187.54,187.59,186.34,186.8,26342.0,181.6038,181.6522,180.4418,180.8872,26342.0
2023-05-31 11:00:00,186.67,187.0,186.56,186.64,26090.0,180.7614,181.0809,180.6548,180.7323,26090.0
2023-05-31 11:30:00,186.63,187.03,186.33,186.65,51859.0,180.7226,181.11,180.4321,180.742,51859.0
2023-05-31 12:00:00,186.66,187.13,186.44,187.04,44036.0,180.7517,181.2068,180.5386,181.1196,44036.0
2023-05-31 12:30:00,187.0,187.3,186.79,186.95,44995.0,181.0809,181.3714,180.8776,181.0325,44995.0
2023-05-31 13:00:00,186.97,187.09,186.44,186.77,48266.0,181.0519,181.1681,180.5386,180.8582,48266.0
2023-05-31 13:30:00,186.74,187.18,186.44,186.97,32690.0,180.8291,181.2552,180.5386,181.0519,32690.0
2023-05-31 14:00:00,187.0,187.0,186.57,186.72,44175.0,181.0809,181.0809,180.6645,180.8098,44175.0
2023-05-31 14:30:00,186.74,186.98,186.14,186.42,67741.0,180.8291,181.0615,180.2481,180.5193,67741.0
2023-05-31 15:00:00,186.58,187.1,186.39,186.97,43074.0,180.6742,181.1777,180.4902,181.0519,43074.0
2023-05-31 15:30:00,186.94,187.83,185.61,185.82,660045.0,181.0228,181.8846,179.7349,179.9383,660045.0
2023-06-01 09:30:00,187.13,187.39,185.07,185.92,71989.0,181.2068,181.4586,179.212,180.0351,71989.0
2023-06-01 10:00:00,186.03,186.37,185.76,186.13,54930.0,180.1416,180.4709,179.8802,180.2384,54930.0
2023-06-01 10:30:00,185.99,186.55,185.81,186.48,47612.0,180.1029,180.6452,179.9286,180.5774,47612.0
2023-06-01 11:00:00,186.56,187.16,186.39,187.14,39700.0,180.6548,181.2358,180.4902,181.2165,39700.0
2023-06-01 11:30:00,187.23,188.06,187.02,188.03,38231.0,181.3036,182.1074,181.1003,182.0783,38231.0
2023-06-01 12:00:00,188.0,188.37,188.0,188.17,22682.0,182.0493,182.4075,182.0493,182.2139,22682.0
2023-06-01 12:30:00,188.19,188.26,187.48,187.5,30315.0,182.2332,182.301,181.5457,181.5651,30315.0
2023-06-01 13:00:00,187.52,187.77,187.33,187.68,33456.0,181.5845,181.8265,181.4005,181.7394,33456.0
2023-06-01 13:30:00,187.68,187.7,187.11,187.4,25010.0,181.7394,181.7588,181.1874,181.4682,25010.0
2023-06-01 14:00:00,187.36,187.38,186.85,187.16,76117.0,181.4295,181.4489,180.9357,181.2358,76117.0
2023-06-01 14:30:00,187.15,187.31,186.66,187.24,46339.0,181.2262,181.3811,180.7517,181.3133,46339.0
2023-06-01 15:00:00,187.33,187.73,187.28,187.47,62660.0,181.4005,181.7878,181.352,181.536,62660.0
2023-06-01 15:30:00,187.45,187.75,187.09,187.7,229759.0,181.5167,181.8072,181.1681,181.7588,229759.0
2023-06-02 09:30:00,188.41,190.12,188.29,189.51,56859.0,182.4463,184.1022,182.3301,183.5115,56859.0
2023-06-02 10:00:00,189.54,190.59,189.31,190.56,82810.0,183.5405,184.5573,183.3178,184.5282,82810.0
2023-06-02 10:30:00,190.5,191.06,190.12,191.0,94924.0,184.4701,185.0124,184.1022,184.9543,94924.0
2023-06-02 11:00:00,191.12,192.46,191.11,192.38,40815.0,185.0705,186.3681,185.0608,186.2906,40815.0
2023-06-02 11:30:00,192.37,192.37,191.79,192.05,32289.0,186.2809,186.2809,185.7193,185.9711,32289.0
2023-06-02 12:00:00,192.1,192.19,191.83,192.15,18538.0,186.0195,186.1066,185.758,186.0679,18538.0
2023-06-02 12:30:00,192.14,192.21,191.75,191.97,102489.0,186.0582,186.126,185.6806,185.8936,102489.0
2023-06-02 13:00:00,191.97,192.55,191.91,192.55,44267.0,185.8936,186.4552,185.8355,186.4552,44267.0
2023-06-02 13:30:00,192.5,192.99,192.46,192.77,62932.0,186.4068,186.8813,186.3681,186.6683,62932.0
2023-06-02 14:00:00,192.66,192.92,192.49,192.72,25701.0,186.5618,186.8135,186.3971,186.6199,25701.0
2023-06-02 14:30:00,192.73,193.02,192.63,192.88,35657.0,186.6295,186.9104,186.5327,186.7748,35657.0
2023-06-02 15:00:00,192.88,193.26,192.84,193.09,52242.0,186.7748,187.1428,186.7361,186.9781,52242.0
2023-06-02 15:30:00,193.13,193.24,192.05,192.1,205154.0,187.0169,187.1234,185.9711,186.0195,205154.0
2023-06-05 09:30:00,193.16,193.4,192.37,192.85,63003.0,187.0459,187.2783,186.2809,186.7457,63003.0
2023-06-05 10:00:00,192.78,193.34,191.94,192.14,33487.0,186.678,187.2202,185.8645,186.0582,33487.0
2023-06-05 10:30:00,192.13,192.98,191.79,191.92,32791.0,186.0485,186.8716,185.7193,185.8452,32791.0
2023-06-05 11:00:00,191.93,192.29,191.9,192.12,16907.0,185.8549,186.2035,185.8258,186.0388,16907.0
2023-06-05 11:30:00,192.15,192.33,192.0,192.13,17532.0,186.0679,186.2422,185.9226,186.0485,17532.0
2023-06-05 12:00:00,192.13,192.39,191.96,192.15,16980.0,186.0485,186.3003,185.8839,186.0679,16980.0
2023-06-05 12:30:00,192.11,192.32,192.08,192.28,17251.0,186.0292,186.2325,186.0001,186.1938,17251.0
2023-06-05 13:00:00,192.3,192.33,191.62,191.75,24324.0,186.2131,186.2422,185.5547,185.6806,24324.0
2023-06-05 13:30:00,191.78,192.19,191.52,192.08,27598.0,185.7096,186.1066,185.4578,186.0001,27598.0
2023-06-05 14:00:00,192.06,192.06,191.72,191.97,38268.0,185.9807,185.9807,185.6515,185.8936,38268.0
2023-06-05 14:30:00,191.94,192.1,191.66,192.05,41731.0,185.8645,186.0195,185.5934,185.9711,41731.0
2023-06-05 15:00:00,192.06,192.3,191.75,192.0,56412.0,185.9807,186.2131,185.6806,185.9226,56412.0
2023-06-05 15:30:00,192.0,192.09,191.21,191.33,167829.0,185.9226,186.0098,185.1577,185.2739,167829.0
2023-06-06 09:30:00,190.64,191.23,190.08,190.94,64661.0,184.6057,185.177,184.0634,184.8962,64661.0
2023-06-06 10:00:00,191.06,191.95,190.86,191.75,113825.0,185.0124,185.8742,184.8187,185.6806,113825.0
2023-06-06 10:30:00,191.77,191.82,190.8,191.24,103813.0,185.6999,185.7483,184.7606,185.1867,103813.0
2023-06-06 11:00:00,191.24,191.26,190.51,190.72,45086.0,185.1867,185.2061,184.4798,184.6832,45086.0
2023-06-06 11:30:00,190.81,191.36,190.48,191.17,45004.0,184.7703,185.3029,184.4508,185.1189,45004.0
2023-06-06 12:00:00,191.17,191.17,190.51,190.58,28872.0,185.1189,185.1189,184.4798,184.5476,28872.0
2023-06-06 12:30:00,190.63,191.02,190.53,190.74,36566.0,184.596,184.9737,184.4992,184.7025,36566.0
2023-06-06 13:00:00,190.75,191.15,190.33,190.53,48298.0,184.7122,185.0996,184.3055,184.4992,48298.0
2023-06-06 13:30:00,190.51,190.64,190.17,190.63,63513.0,184.4798,184.6057,184.1506,184.596,63513.0
2023-06-06 14:00:00,190.55,190.87,190.25,190.87,30482.0,184.5185,184.8284,184.228,184.8284,30482.0
2023-06-06 14:30:00,190.84,190.93,190.6,190.69,46705.0,184.7994,184.8865,184.567,184.6541,46705.0
2023-06-06 15:00:00,190.72,191.02,190.72,190.86,38148.0,184.6832,184.9737,184.6832,184.8187,38148.0
2023-06-06 15:30:00,190.84,191.88,190.82,191.62,217083.0,184.7994,185.8064,184.78,185.5547,217083.0
2023-06-07 09:30:00,191.28,191.66,189.49,189.86,55486.0,185.2254,185.5934,183.4921,183.8504,55486.0
2023-06-07 10:00:00,189.87,191.36,189.82,191.36,28820.0,183.8601,185.3029,183.8116,185.3029,28820.0
2023-06-07 10:30:00,191.43,192.58,191.24,192.41,35685.0,185.3707,186.4843,185.1867,186.3197,35685.0
2023-06-07 11:00:00,192.34,192.62,192.06,192.26,25153.0,186.2519,186.523,185.9807,186.1744,25153.0
2023-06-07 11:30:00,192.26,192.69,191.87,192.09,31956.0,186.1744,186.5908,185.7968,186.0098,31956.0
2023-06-07 12:00:00,192.08,192.9,191.92,192.82,44603.0,186.0001,186.7942,185.8452,186.7167,44603.0
2023-06-07 12:30:00,192.88,192.97,192.32,192.67,30424.0,186.7748,186.8619,186.2325,186.5714,30424.0
2023-06-07 13:00:00,192.61,192.79,192.49,192.61,22497.0,186.5133,186.6876,186.3971,186.5133,22497.0
2023-06-07 13:30:00,192.59,192.65,191.94,192.15,25950.0,186.494,186.5521,185.8645,186.0679,25950.0
2023-06-07 14:00:00,192.13,192.53,191.96,192.33,43092.0,186.0485,186.4359,185.8839,186.2422,43092.0
2023-06-07 14:30:00,192.32,192.92,192.16,192.84,30261.0,186.2325,186.8135,186.0776,186.7361,30261.0
2023-06-07 15:00:00,192.81,193.31,192.71,193.05,53003.0,186.707,187.1912,186.6102,186.9394,53003.0
2023-06-07 15:30:00,193.04,193.25,192.47,192.62,300571.0,186.9297,187.1331,186.3778,186.523,300571.0
2023-06-08 09:30:00,192.65,192.88,191.14,191.93,159706.0,186.5521,186.7748,185.0899,185.8549,159706.0
2023-06-08 10:00:00,191.94,192.4,191.92,192.14,32078.0,185.8645,186.31,185.8452,186.0582,32078.0
2023-06-08 10:30:00,192.15,192.25,191.21,191.66,87233.0,186.0679,186.1647,185.1577,185.5934,87233.0
2023-06-08 11:00:00,191.64,191.66,190.64,191.25,61067.0,185.574,185.5934,184.6057,185.1964,61067.0
2023-06-08 11:30:00,191.29,191.66,191.11,191.16,44974.0,185.2351,185.5934,185.0608,185.1092,44974.0
2023-06-08 12:00:00,191.12,191.23,190.81,191.22,53103.0,185.0705,185.177,184.7703,185.1673,53103.0
2023-06-08 12:30:00,191.37,191.46,191.2,191.29,36958.0,185.3126,185.3997,185.148,185.2351,36958.0
2023-06-08 13:00:00,191.25,191.58,191.25,191.44,46227.0,185.1964,185.5159,185.1964,185.3804,46227.0
2023-06-08 13:30:00,191.47,191.68,191.2,191.44,114297.0,185.4094,185.6128,185.148,185.3804,114297.0
2023-06-08 14:00:00,191.5,191.97,191.47,191.75,52379.0,185.4385,185.8936,185.4094,185.6806,52379.0
2023-06-08 14:30:00,191.78,192.14,191.67,191.97,58925.0,185.7096,186.0582,185.6031,185.8936,58925.0
2023-06-08 15:00:00,191.97,192.04,191.3,191.36,72817.0,185.8936,185.9614,185.2448,185.3029,72817.0
2023-06-08 15:30:00,191.39,192.07,191.34,191.64,133173.0,185.332,185.9904,185.2835,185.574,133173.0
2023-06-09 09:30:00,190.13,190.84,188.75,188.79,251863.0,184.1118,184.7994,182.7755,182.8143,251863.0
2023-06-09 10:00:00,188.86,190.34,188.75,190.21,139591.0,182.882,184.3152,182.7755,184.1893,139591.0
2023-06-09 10:30:00,190.21,192.24,190.21,191.86,258038.0,184.1893,186.155,184.1893,185.7871,258038.0
2023-06-09 11:00:00,191.86,192.24,191.35,191.77,95099.0,185.7871,186.155,185.2932,185.6999,95099.0
2023-06-09 11:30:00,191.75,191.95,191.42,191.65,49107.0,185.6806,185.8742,185.361,185.5837,49107.0
2023-06-09 12:00:00,191.62,191.66,191.28,191.66,53039.0,185.5547,185.5934,185.2254,185.5934,53039.0
2023-06-09 12:30:00,191.66,191.85,191.45,191.69,56727.0,185.5934,185.7774,185.3901,185.6225,56727.0
2023-06-09 13:00:00,191.7,191.86,191.38,191.62,92098.0,185.6321,185.7871,185.3223,185.5547,92098.0
2023-06-09 13:30:00,191.64,191.77,191.36,191.57,59563.0,185.574,185.6999,185.3029,185.5063,59563.0
2023-06-09 14:00:00,191.61,191.79,191.53,191.56,47442.0,185.545,185.7193,185.4675,185.4966,47442.0
2023-06-09 14:30:00,191.56,191.87,191.5,191.71,47880.0,185.4966,185.7968,185.4385,185.6418,47880.0
2023-06-09 15:00:00,191.7,191.95,191.29,191.36,186704.0,185.6321,185.8742,185.2351,185.3029,186704.0
2023-06-09 15:30:00,191.37,191.42,191.07,191.17,314784.0,185.3126,185.361,185.0221,185.1189,314784.0
2023-06-12 09:30:00,190.8,190.9,189.47,190.9,104955.0,184.7606,184.8575,183.4727,184.8575,104955.0
2023-06-12 10:00:00,190.85,191.12,190.1,190.37,136206.0,184.809,185.0705,184.0828,184.3442,136206.0
2023-06-12 10:30:00,190.34,190.65,190.2,190.56,101533.0,184.3152,184.6154,184.1796,184.5282,101533.0
2023-06-12 11:00:00,190.58,190.74,189.89,190.11,138480.0,184.5476,184.7025,183.8794,184.0925,138480.0
2023-06-12 11:30:00,190.09,190.13,189.61,189.76,47321.0,184.0731,184.1118,183.6083,183.7535,47321.0
2023-06-12 12:00:00,189.79,190.2,189.7,190.01,64752.0,183.7826,184.1796,183.6954,183.9956,64752.0
2023-06-12 12:30:00,190.06,190.91,189.97,190.88,60008.0,184.0441,184.8671,183.9569,184.8381,60008.0
2023-06-12 13:00:00,190.87,191.04,190.72,190.83,60204.0,184.8284,184.993,184.6832,184.7897,60204.0
2023-06-12 13:30:00,190.85,191.17,190.74,191.02,42609.0,184.809,185.1189,184.7025,184.9737,42609.0
2023-06-12 14:00:00,191.03,191.17,190.56,190.67,67074.0,184.9833,185.1189,184.5282,184.6347,67074.0
2023-06-12 14:30:00,190.68,191.08,190.54,191.05,41328.0,184.6444,185.0318,184.5089,185.0027,41328.0
2023-06-12 15:00:00,191.06,191.53,191.06,191.22,51149.0,185.0124,185.4675,185.0124,185.1673,51149.0
2023-06-12 15:30:00,191.28,191.39,190.33,190.54,159949.0,185.2254,185.332,184.3055,184.5089,159949.0
2023-06-13 09:30:00,191.97,194.25,191.22,193.58,168542.0,185.8936,188.1014,185.1673,187.4526,168542.0
2023-06-13 10:00:00,193.59,194.36,193.32,193.83,118680.0,187.4623,188.2079,187.2009,187.6947,118680.0
2023-06-13 10:30:00,193.88,194.25,193.16,193.22,86727.0,187.7431,188.1014,187.0459,187.104,86727.0
2023-06-13 11:00:00,193.21,193.42,192.83,192.86,70340.0,187.0943,187.2977,186.7264,186.7554,70340.0
2023-06-13 11:30:00,192.9,193.18,192.7,192.84,62798.0,186.7942,187.0653,186.6005,186.7361,62798.0
2023-06-13 12:00:00,192.82,193.31,192.64,193.12,80264.0,186.7167,187.1912,186.5424,187.0072,80264.0
2023-06-13 12:30:00,193.16,193.16,192.5,192.58,70903.0,187.0459,187.0459,186.4068,186.4843,70903.0
2023-06-13 13:00:00,192.58,192.9,192.37,192.79,98938.0,186.4843,186.7942,186.2809,186.6876,98938.0
2023-06-13 13:30:00,192.8,192.96,192.5,192.58,118597.0,186.6973,186.8523,186.4068,186.4843,118597.0
2023-06-13 14:00:00,192.56,192.66,192.02,192.26,92024.0,186.4649,186.5618,185.942,186.1744,92024.0
2023-06-13 14:30:00,192.25,192.26,191.8,192.04,96916.0,186.1647,186.1744,185.729,185.9614,96916.0
2023-06-13 15:00:00,192.06,192.51,192.03,192.21,116144.0,185.9807,186.4165,185.9517,186.126,116144.0
2023-06-13 15:30:00,192.23,192.34,191.59,191.89,340525.0,186.1454,186.2519,185.5256,185.8161,340525.0
2023-06-14 09:30:00,191.7,192.43,190.91,191.34,119499.0,185.6321,186.339,184.8671,185.2835,119499.0
2023-06-14 10:00:00,191.34,191.95,191.16,191.31,65027.0,185.2835,185.8742,185.1092,185.2545,65027.0
2023-06-14 10:30:00,191.27,191.43,190.19,190.75,111929.0,185.2158,185.3707,184.1699,184.7122,111929.0
2023-06-14 11:00:00,190.75,191.17,190.7,191.02,101701.0,184.7122,185.1189,184.6638,184.9737,101701.0
2023-06-14 11:30:00,191.06,191.3,190.75,190.82,68795.0,185.0124,185.2448,184.7122,184.78,68795.0
2023-06-14 12:00:00,190.81,190.82,190.1,190.52,69363.0,184.7703,184.78,184.0828,184.4895,69363.0
2023-06-14 12:30:00,190.53,190.83,190.25,190.69,63949.0,184.4992,184.7897,184.228,184.6541,63949.0
2023-06-14 13:00:00,190.69,190.73,190.42,190.6,72719.0,184.6541,184.6928,184.3927,184.567,72719.0
2023-06-14 13:30:00,190.61,191.06,190.55,190.72,63674.0,184.5766,185.0124,184.5185,184.6832,63674.0
2023-06-14 14:00:00,190.63,190.63,189.5,189.64,108459.0,184.596,184.596,183.5018,183.6373,108459.0
2023-06-14 14:30:00,189.63,189.8,189.18,189.59,83719.0,183.6277,183.7923,183.1919,183.5889,83719.0
2023-06-14 15:00:00,189.59,190.06,189.15,189.55,94190.0,183.5889,184.0441,183.1629,183.5502,94190.0
2023-06-14 15:30:00,189.52,189.74,188.59,188.88,289034.0,183.5211,183.7342,182.6206,182.9014,289034.0
2023-06-15 09:30:00,188.02,189.32,188.01,189.08,145314.0,182.8873,184.1518,182.8776,183.9184,145314.0
2023-06-15 10:00:00,189.12,189.31,188.45,188.58,88150.0,183.9573,184.1421,183.3056,183.432,88150.0
2023-06-15 10:30:00,188.65,188.83,188.0,188.42,50443.0,183.5001,183.6752,182.8678,183.2764,50443.0
2023-06-15 11:00:00,188.46,190.3,188.46,190.3,51101.0,183.3153,185.1051,183.3153,185.1051,51101.0
2023-06-15 11:30:00,190.31,190.86,189.92,190.84,65111.0,185.1148,185.6498,184.7354,185.6303,65111.0
2023-06-15 12:00:00,190.85,192.27,190.82,192.22,63152.0,185.64,187.0213,185.6109,186.9726,63152.0
2023-06-15 12:30:00,192.23,192.32,191.78,191.89,82461.0,186.9824,187.0699,186.5447,186.6516,82461.0
2023-06-15 13:00:00,191.87,191.99,191.46,191.8,118807.0,186.6322,186.7489,186.2334,186.5641,118807.0
2023-06-15 13:30:00,191.83,192.2,191.07,191.99,114581.0,186.5933,186.9532,185.854,186.7489,114581.0
2023-06-15 14:00:00,192.0,192.37,191.81,192.09,212880.0,186.7586,187.1185,186.5738,186.8462,212880.0
2023-06-15 14:30:00,192.05,193.0,191.97,192.74,109292.0,186.8073,187.7313,186.7295,187.4784,109292.0
2023-06-15 15:00:00,192.75,192.85,191.64,191.67,105881.0,187.4882,187.5854,186.4085,186.4377,105881.0
2023-06-15 15:30:00,191.7,191.75,190.97,191.27,289062.0,186.4668,186.5155,185.7568,186.0486,289062.0
2023-06-16 09:30:00,192.4,193.94,191.95,193.64,487809.0,187.1477,188.6457,186.71,188.3539,487809.0
2023-06-16 10:00:00,193.67,194.57,193.52,194.53,74472.0,188.3831,189.2585,188.2372,189.2196,74472.0
2023-06-16 10:30:00,194.52,194.68,193.53,193.7,65004.0,189.2099,189.3655,188.2469,188.4122,65004.0
2023-06-16 11:00:00,193.62,194.0,193.3,193.93,82071.0,188.3344,188.704,188.0232,188.636,82071.0
2023-06-16 11:30:00,193.92,194.17,193.52,194.13,29543.0,188.6262,188.8694,188.2372,188.8305,29543.0
2023-06-16 12:00:00,194.14,195.09,194.14,195.02,77406.0,188.8402,189.7643,188.8402,189.6962,77406.0
2023-06-16 12:30:00,195.02,195.51,194.94,195.48,64904.0,189.6962,190.1728,189.6184,190.1436,64904.0
2023-06-16 13:00:00,195.44,195.85,195.19,195.67,85238.0,190.1047,190.5035,189.8616,190.3285,85238.0
2023-06-16 13:30:00,195.67,195.67,195.09,195.5,82095.0,190.3285,190.3285,189.7643,190.1631,82095.0
2023-06-16 14:00:00,195.48,195.63,195.25,195.42,65198.0,190.1436,190.2896,189.9199,190.0853,65198.0
2023-06-16 14:30:00,195.42,195.42,194.94,195.05,47175.0,190.0853,190.0853,189.6184,189.7254,47175.0
2023-06-16 15:00:00,195.06,195.15,194.67,195.05,57050.0,189.7351,189.8227,189.3558,189.7254,57050.0
2023-06-16 15:30:00,195.05,195.38,194.38,194.98,391492.0,189.7254,190.0464,189.0737,189.6573,391492.0
2023-06-20 09:30:00,194.01,194.53,192.45,194.28,161753.0,188.7138,189.2196,187.1964,188.9764,161753.0
2023-06-20 10:00:00,194.28,194.28,192.77,193.03,70748.0,188.9764,188.9764,187.5076,187.7605,70748.0
2023-06-20 10:30:00,193.01,193.86,192.99,193.8,49025.0,187.7411,188.5679,187.7216,188.5095,49025.0
2023-06-20 11:00:00,193.8,194.08,193.5,193.91,38829.0,188.5095,188.7819,188.2177,188.6165,38829.0
2023-06-20 11:30:00,193.91,195.01,193.88,194.84,49867.0,188.6165,189.6865,188.5873,189.5211,49867.0
2023-06-20 12:00:00,194.89,194.98,194.53,194.6,35498.0,189.5698,189.6573,189.2196,189.2877,35498.0
2023-06-20 12:30:00,194.61,195.33,194.42,195.18,103885.0,189.2974,189.9977,189.1126,189.8518,103885.0
2023-06-20 13:00:00,195.15,195.24,194.73,195.01,94544.0,189.8227,189.9102,189.4141,189.6865,94544.0
2023-06-20 13:30:00,195.01,195.05,193.9,194.05,68652.0,189.6865,189.7254,188.6068,188.7527,68652.0
2023-06-20 14:00:00,194.06,194.07,193.75,193.99,52123.0,188.7624,188.7721,188.4609,188.6943,52123.0
2023-06-20 14:30:00,194.0,194.1,193.75,193.83,88826.0,188.704,188.8013,188.4609,188.5387,88826.0
2023-06-20 15:00:00,193.85,194.02,193.77,193.89,84780.0,188.5581,188.7235,188.4803,188.5971,84780.0
2023-06-20 15:30:00,193.88,193.91,193.27,193.29,238342.0,188.5873,188.6165,187.994,188.0134,238342.0
2023-06-21 09:30:00,192.83,192.83,191.61,192.74,54327.0,187.566,187.566,186.3793,187.4784,54327.0
2023-06-21 10:00:00,192.7,193.61,192.64,193.5,27189.0,187.4395,188.3247,187.3812,188.2177,27189.0
2023-06-21 10:30:00,193.5,194.98,193.47,194.93,54175.0,188.2177,189.6573,188.1885,189.6087,54175.0
2023-06-21 11:00:00,194.91,195.18,194.48,195.1,32450.0,189.5892,189.8518,189.1709,189.774,32450.0
2023-06-21 11:30:00,195.1,195.1,194.6,194.84,23793.0,189.774,189.774,189.2877,189.5211,23793.0
2023-06-21 12:00:00,194.87,195.03,194.5,194.71,16629.0,189.5503,189.7059,189.1904,189.3947,16629.0
2023-06-21 12:30:00,194.78,194.95,194.19,194.2,20352.0,189.4628,189.6281,188.8889,188.8986,20352.0
2023-06-21 13:00:00,194.17,194.21,193.84,193.91,35393.0,188.8694,188.9083,188.5484,188.6165,35393.0
2023-06-21 13:30:00,193.92,193.92,193.55,193.88,78054.0,188.6262,188.6262,188.2663,188.5873,78054.0
2023-06-21 14:00:00,193.93,194.1,193.5,193.69,63999.0,188.636,188.8013,188.2177,188.4025,63999.0
2023-06-21 14:30:00,193.69,193.85,193.59,193.62,25031.0,188.4025,188.5581,188.3052,188.3344,25031.0
2023-06-21 15:00:00,193.6,193.8,193.47,193.66,47667.0,188.315,188.5095,188.1885,188.3733,47667.0
2023-06-21 15:30:00,193.65,194.12,193.47,193.91,125022.0,188.3636,188.8208,188.1885,188.6165,125022.0
2023-06-22 09:30:00,194.99,194.99,193.48,194.07,76131.0,189.667,189.667,188.1982,188.7721,76131.0
2023-06-22 10:00:00,194.07,194.67,193.88,194.06,28954.0,188.7721,189.3558,188.5873,188.7624,28954.0
2023-06-22 10:30:00,194.06,194.12,193.29,193.54,103015.0,188.7624,188.8208,188.0134,188.2566,103015.0
2023-06-22 11:00:00,193.62,193.62,192.5,193.05,25595.0,188.3344,188.3344,187.245,187.78,25595.0
2023-06-22 11:30:00,193.06,193.24,192.82,193.09,62889.0,187.7897,187.9648,187.5563,187.8189,62889.0
2023-06-22 12:00:00,193.09,193.72,193.01,193.66,36804.0,187.8189,188.4317,187.7411,188.3733,36804.0
2023-06-22 12:30:00,193.6,193.68,193.26,193.43,52729.0,188.315,188.3928,187.9842,188.1496,52729.0
2023-06-22 13:00:00,193.37,193.57,193.17,193.47,13505.0,188.0912,188.2858,187.8967,188.1885,13505.0
2023-06-22 13:30:00,193.44,193.9,193.32,193.89,24034.0,188.1593,188.6068,188.0426,188.5971,24034.0
2023-06-22 14:00:00,193.86,194.23,193.58,194.2,55115.0,188.5679,188.9278,188.2955,188.8986,55115.0
2023-06-22 14:30:00,194.23,194.54,194.15,194.54,38970.0,188.9278,189.2293,188.85,189.2293,38970.0
2023-06-22 15:00:00,194.55,194.92,194.45,194.8,99828.0,189.239,189.5989,189.1418,189.4822,99828.0
2023-06-22 15:30:00,194.81,195.23,194.73,195.17,184240.0,189.4919,189.9005,189.4141,189.8421,184240.0
2023-06-23 09:30:00,194.31,194.8,193.49,194.5,89386.0,189.0056,189.4822,188.208,189.1904,89386.0
2023-06-23 10:00:00,194.5,194.62,193.92,194.33,34311.0,189.1904,189.3071,188.6262,189.025,34311.0
2023-06-23 10:30:00,194.32,194.62,194.1,194.29,57036.0,189.0153,189.3071,188.8013,188.9861,57036.0
2023-06-23 11:00:00,194.28,194.72,194.0,194.67,104088.0,188.9764,189.4044,188.704,189.3558,104088.0
2023-06-23 11:30:00,194.7,195.14,194.48,195.12,55997.0,189.3849,189.8129,189.1709,189.7935,55997.0
2023-06-23 12:00:00,195.09,195.13,194.47,194.57,22762.0,189.7643,189.8032,189.1612,189.2585,22762.0
2023-06-23 12:30:00,194.64,194.92,194.61,194.62,26281.0,189.3266,189.5989,189.2974,189.3071,26281.0
2023-06-23 13:00:00,194.64,194.67,193.84,193.97,69913.0,189.3266,189.3558,188.5484,188.6749,69913.0
2023-06-23 13:30:00,193.92,194.37,193.92,194.04,18125.0,188.6262,189.0639,188.6262,188.743,18125.0
2023-06-23 14:00:00,194.04,194.04,193.3,193.3,27275.0,188.743,188.743,188.0232,188.0232,27275.0
2023-06-23 14:30:00,193.25,193.44,193.01,193.2,28876.0,187.9745,188.1593,187.7411,187.9259,28876.0
2023-06-23 15:00:00,193.2,193.64,193.06,193.41,40763.0,187.9259,188.3539,187.7897,188.1302,40763.0
2023-06-23 15:30:00,193.41,193.91,193.08,193.25,165855.0,188.1302,188.6165,187.8092,187.9745,165855.0
2023-06-26 09:30:00,192.71,193.99,192.09,192.14,36291.0,187.4493,188.6943,186.8462,186.8948,36291.0
2023-06-26 10:00:00,192.12,192.22,189.93,189.93,51944.0,186.8754,186.9726,184.7452,184.7452,51944.0
2023-06-26 10:30:00,189.92,190.47,189.76,190.36,57796.0,184.7354,185.2704,184.5798,185.1634,57796.0
2023-06-26 11:00:00,190.35,190.5,189.82,189.87,55583.0,185.1537,185.2996,184.6382,184.6868,55583.0
2023-06-26 11:30:00,189.87,190.69,189.8,190.5,109452.0,184.6868,185.4844,184.6187,185.2996,109452.0
2023-06-26 12:00:00,190.5,191.4,190.5,191.25,37751.0,185.2996,186.175,185.2996,186.0291,37751.0
2023-06-26 12:30:00,191.32,191.79,191.17,191.3,74502.0,186.0972,186.5544,185.9513,186.0778,74502.0
2023-06-26 13:00:00,191.28,191.3,190.72,190.89,27907.0,186.0583,186.0778,185.5136,185.6789,27907.0
2023-06-26 13:30:00,190.91,190.91,190.33,190.33,30065.0,185.6984,185.6984,185.1342,185.1342,30065.0
2023-06-26 14:00:00,190.3,190.3,189.4,189.73,57116.0,185.1051,185.1051,184.2296,184.5506,57116.0
2023-06-26 14:30:00,189.74,189.94,189.69,189.75,44772.0,184.5603,184.7549,184.5117,184.5701,44772.0
2023-06-26 15:00:00,189.78,190.68,189.77,190.68,84943.0,184.5992,185.4747,184.5895,185.4747,84943.0
2023-06-26 15:30:00,190.71,190.87,190.04,190.82,238198.0,185.5039,185.6595,184.8522,185.6109,238198.0
2023-06-27 09:30:00,190.87,191.78,190.52,191.48,52785.0,185.6595,186.5447,185.319,186.2528,52785.0
2023-06-27 10:00:00,191.51,191.96,191.0,191.75,28791.0,186.282,186.7197,185.7859,186.5155,28791.0
2023-06-27 10:30:00,191.75,192.08,191.65,191.83,28644.0,186.5155,186.8365,186.4182,186.5933,28644.0
2023-06-27 11:00:00,191.84,192.02,191.34,191.34,37167.0,186.603,186.7781,186.1167,186.1167,37167.0
2023-06-27 11:30:00,191.29,191.37,190.61,190.85,23358.0,186.068,186.1458,185.4066,185.64,23358.0
2023-06-27 12:00:00,190.83,190.96,190.52,190.96,46123.0,185.6206,185.747,185.319,185.747,46123.0
2023-06-27 12:30:00,190.9,191.04,190.68,190.87,33517.0,185.6887,185.8249,185.4747,185.6595,33517.0
2023-06-27 13:00:00,190.89,190.92,190.61,190.66,36812.0,185.6789,185.7081,185.4066,185.4552,36812.0
2023-06-27 13:30:00,190.64,190.67,190.51,190.65,37613.0,185.4358,185.465,185.3093,185.4455,37613.0
2023-06-27 14:00:00,190.68,190.94,190.64,190.81,71681.0,185.4747,185.7276,185.4358,185.6011,71681.0
2023-06-27 14:30:00,190.8,190.8,190.44,190.58,27002.0,185.5914,185.5914,185.2412,185.3774,27002.0
2023-06-27 15:00:00,190.58,190.68,190.22,190.27,45371.0,185.3774,185.4747,185.0272,185.0759,45371.0
2023-06-27 15:30:00,190.26,190.29,189.74,189.74,376422.0,185.0661,185.0953,184.5603,184.5603,376422.0
2023-06-28 09:30:00,189.25,189.25,186.29,186.45,85010.0,184.0837,184.0837,181.2045,181.3602,85010.0
2023-06-28 10:00:00,186.45,186.68,185.74,186.02,74145.0,181.3602,181.5839,180.6695,180.9419,74145.0
2023-06-28 10:30:00,186.08,186.25,185.46,185.84,53129.0,181.0003,181.1656,180.3972,180.7668,53129.0
2023-06-28 11:00:00,185.95,186.12,185.44,186.08,66185.0,180.8738,181.0392,180.3777,181.0003,66185.0
2023-06-28 11:30:00,186.1,186.1,185.51,185.67,62311.0,181.0197,181.0197,180.4458,180.6014,62311.0
2023-06-28 12:00:00,185.67,186.37,185.64,186.2,52625.0,180.6014,181.2823,180.5723,181.117,52625.0
2023-06-28 12:30:00,186.27,186.34,185.15,185.47,57568.0,181.1851,181.2532,180.0956,180.4069,57568.0
2023-06-28 13:00:00,185.49,185.5,185.05,185.05,38634.0,180.4264,180.4361,179.9984,179.9984,38634.0
2023-06-28 13:30:00,185.08,185.09,184.51,184.73,69127.0,180.0276,180.0373,179.4731,179.6871,69127.0
2023-06-28 14:00:00,184.75,184.93,184.65,184.87,96311.0,179.7066,179.8816,179.6093,179.8233,96311.0
2023-06-28 14:30:00,184.88,184.91,184.55,184.7,66369.0,179.833,179.8622,179.512,179.6579,66369.0
2023-06-28 15:00:00,184.71,185.24,184.71,184.75,239718.0,179.6677,180.1832,179.6677,179.7066,239718.0
2023-06-28 15:30:00,184.73,185.13,184.73,184.97,461748.0,179.6871,180.0762,179.6871,179.9206,461748.0
2023-06-29 09:30:00,184.29,186.46,183.71,186.16,176120.0,179.2591,181.3699,178.695,181.0781,176120.0
2023-06-29 10:00:00,186.09,187.38,185.99,187.28,176990.0,181.01,182.2648,180.9127,182.1675,176990.0
2023-06-29 10:30:00,187.28,187.62,187.14,187.53,111805.0,182.1675,182.4982,182.0313,182.4107,111805.0
2023-06-29 11:00:00,187.54,188.56,187.48,188.48,61087.0,182.4204,183.4126,182.362,183.3347,61087.0
2023-06-29 11:30:00,188.51,188.69,188.0,188.18,32280.0,183.3639,183.539,182.8678,183.0429,32280.0
2023-06-29 12:00:00,188.23,188.65,187.89,188.58,40507.0,183.0916,183.5001,182.7608,183.432,40507.0
2023-06-29 12:30:00,188.53,188.66,188.27,188.52,24903.0,183.3834,183.5098,183.1305,183.3736,24903.0
2023-06-29 13:00:00,188.55,188.55,188.05,188.34,24473.0,183.4028,183.4028,182.9165,183.1986,24473.0
2023-06-29 13:30:00,188.31,188.5,188.21,188.29,25878.0,183.1694,183.3542,183.0721,183.1499,25878.0
2023-06-29 14:00:00,188.23,188.31,187.86,188.31,32060.0,183.0916,183.1694,182.7317,183.1694,32060.0
2023-06-29 14:30:00,188.35,188.68,188.28,188.66,62927.0,183.2083,183.5293,183.1402,183.5098,62927.0
2023-06-29 15:00:00,188.68,188.89,188.6,188.75,63124.0,183.5293,183.7335,183.4515,183.5974,63124.0
2023-06-29 15:30:00,188.75,189.32,188.46,189.11,281431.0,183.5974,184.1518,183.3153,183.9475,281431.0
2023-06-30 09:30:00,190.13,190.93,189.47,189.68,62688.0,184.9397,185.7179,184.2977,184.502,62688.0
2023-06-30 10:00:00,189.94,190.78,189.88,190.11,56806.0,184.7549,185.572,184.6965,184.9202,56806.0
2023-06-30 10:30:00,190.1,190.76,189.72,190.76,51648.0,184.9105,185.5525,184.5409,185.5525,51648.0
2023-06-30 11:00:00,190.83,191.26,190.51,191.15,33131.0,185.6206,186.0388,185.3093,185.9319,33131.0
2023-06-30 11:30:00,191.1,191.82,190.96,191.61,30179.0,185.8832,186.5836,185.747,186.3793,30179.0
2023-06-30 12:00:00,191.63,191.85,191.22,191.79,22148.0,186.3987,186.6127,185.9999,186.5544,22148.0
2023-06-30 12:30:00,191.73,191.77,191.22,191.51,18684.0,186.496,186.5349,185.9999,186.282,18684.0
2023-06-30 13:00:00,191.53,191.76,191.42,191.75,19718.0,186.3015,186.5252,186.1945,186.5155,19718.0
2023-06-30 13:30:00,191.78,192.07,191.52,191.99,35728.0,186.5447,186.8267,186.2917,186.7489,35728.0
2023-06-30 14:00:00,191.98,192.32,191.97,192.21,23162.0,186.7392,187.0699,186.7295,186.9629,23162.0
2023-06-30 14:30:00,192.17,192.63,192.08,192.63,64593.0,186.924,187.3714,186.8365,187.3714,64593.0
2023-06-30 15:00:00,192.68,192.71,192.35,192.49,53181.0,187.4201,187.4493,187.0991,187.2353,53181.0
2023-06-30 15:30:00,192.45,192.94,191.96,192.52,248666.0,187.1964,187.673,186.7197,187.2645,248666.0
2023-07-03 09:30:00,191.87,192.28,190.68,191.48,41858.0,186.6322,187.031,185.4747,186.2528,41858.0
2023-07-03 10:00:00,191.42,191.91,191.12,191.89,39300.0,186.1945,186.6711,185.9027,186.6516,39300.0
2023-07-03 10:30:00,191.88,192.71,191.85,192.66,23378.0,186.6419,187.4493,186.6127,187.4006,23378.0
2023-07-03 11:00:00,192.53,193.03,192.5,193.0,24142.0,187.2742,187.7605,187.245,187.7313,24142.0
2023-07-03 11:30:00,193.03,193.14,192.65,193.0,24443.0,187.7605,187.8675,187.3909,187.7313,24443.0
2023-07-03 12:00:00,193.05,193.06,192.77,192.9,28342.0,187.78,187.7897,187.5076,187.6341,28342.0
2023-07-03 12:30:00,192.91,192.98,192.13,192.25,49063.0,187.6438,187.7119,186.8851,187.0018,49063.0
2023-07-05 09:30:00,190.87,190.93,188.27,189.48,78331.0,185.6595,185.7179,183.1305,184.3074,78331.0
2023-07-05 10:00:00,189.61,189.62,188.9,189.2,36909.0,184.4339,184.4436,183.7433,184.0351,36909.0
2023-07-05 10:30:00,189.47,189.83,189.06,189.83,31713.0,184.2977,184.6479,183.8989,184.6479,31713.0
2023-07-05 11:00:00,189.87,190.54,189.51,190.47,24077.0,184.6868,185.3385,184.3366,185.2704,24077.0
2023-07-05 11:30:00,190.54,190.54,190.0,190.06,27842.0,185.3385,185.3385,184.8132,184.8716,27842.0
2023-07-05 12:00:00,190.09,190.21,189.41,189.47,23693.0,184.9008,185.0175,184.2393,184.2977,23693.0
2023-07-05 12:30:00,189.53,189.72,189.33,189.72,17781.0,184.3561,184.5409,184.1615,184.5409,17781.0
2023-07-05 13:00:00,189.68,190.2,189.67,190.06,38983.0,184.502,185.0078,184.4923,184.8716,38983.0
2023-07-05 13:30:00,190.09,190.38,190.06,190.29,24580.0,184.9008,185.1829,184.8716,185.0953,24580.0
2023-07-05 14:00:00,190.35,190.72,190.27,190.61,46400.0,185.1537,185.5136,185.0759,185.4066,46400.0
2023-07-05 14:30:00,190.61,190.8,190.44,190.64,22411.0,185.4066,185.5914,185.2412,185.4358,22411.0
2023-07-05 15:00:00,190.65,191.0,190.62,190.96,37701.0,185.4455,185.7859,185.4163,185.747,37701.0
2023-07-05 15:30:00,191.0,191.31,190.89,191.15,122763.0,185.7859,186.0875,185.6789,185.9319,122763.0
2023-07-06 09:30:00,190.22,191.29,189.27,191.11,100656.0,185.0272,186.068,184.1032,185.8929,100656.0
2023-07-06 10:00:00,191.1,192.01,190.85,191.48,59098.0,185.8832,186.7684,185.64,186.2528,59098.0
2023-07-06 10:30:00,191.46,191.57,190.66,191.37,39037.0,186.2334,186.3404,185.4552,186.1458,39037.0
2023-07-06 11:00:00,191.36,191.78,190.88,191.67,35035.0,186.1361,186.5447,185.6692,186.4377,35035.0
2023-07-06 11:30:00,191.63,192.07,191.47,191.94,49584.0,186.3987,186.8267,186.2431,186.7003,49584.0
2023-07-06 12:00:00,191.95,192.24,191.47,191.53,72280.0,186.71,186.9921,186.2431,186.3015,72280.0
2023-07-06 12:30:00,191.5,191.68,191.17,191.57,20902.0,186.2723,186.4474,185.9513,186.3404,20902.0
2023-07-06 13:00:00,191.49,191.78,191.48,191.74,27043.0,186.2626,186.5447,186.2528,186.5057,27043.0
2023-07-06 13:30:00,191.74,191.88,191.58,191.81,16269.0,186.5057,186.6419,186.3501,186.5738,16269.0
2023-07-06 14:00:00,191.82,191.94,191.69,191.83,32498.0,186.5836,186.7003,186.4571,186.5933,32498.0
2023-07-06 14:30:00,191.86,192.43,191.85,192.43,35912.0,186.6225,187.1769,186.6127,187.1769,35912.0
2023-07-06 15:00:00,192.42,192.42,192.01,192.01,41248.0,187.1672,187.1672,186.7684,186.7684,41248.0
2023-07-06 15:30:00,192.04,192.53,191.89,192.18,112626.0,186.7976,187.2742,186.6516,186.9337,112626.0
2023-07-07 09:30:00,190.04,192.37,190.04,191.67,39990.0,184.8522,187.1185,184.8522,186.4377,39990.0
2023-07-07 10:00:00,191.67,192.55,191.52,192.5,34192.0,186.4377,187.2936,186.2917,187.245,34192.0
2023-07-07 10:30:00,192.45,192.74,192.01,192.18,64955.0,187.1964,187.4784,186.7684,186.9337,64955.0
2023-07-07 11:00:00,192.21,192.22,191.27,191.79,39849.0,186.9629,186.9726,186.0486,186.5544,39849.0
2023-07-07 11:30:00,191.78,192.4,191.73,192.08,17121.0,186.5447,187.1477,186.496,186.8365,17121.0
2023-07-07 12:00:00,192.12,192.62,192.03,192.58,25694.0,186.8754,187.3617,186.7878,187.3228,25694.0
2023-07-07 12:30:00,192.58,193.82,192.58,193.82,24398.0,187.3228,188.529,187.3228,188.529,24398.0
2023-07-07 13:00:00,193.88,194.0,193.19,193.31,58391.0,188.5873,188.704,187.9162,188.0329,58391.0
2023-07-07 13:30:00,193.26,193.26,192.39,192.55,36583.0,187.9842,187.9842,187.138,187.2936,36583.0
2023-07-07 14:00:00,192.58,192.85,192.27,192.5,71032.0,187.3228,187.5854,187.0213,187.245,71032.0
2023-07-07 14:30:00,192.5,192.53,192.2,192.36,56441.0,187.245,187.2742,186.9532,187.1088,56441.0
2023-07-07 15:00:00,192.35,192.38,191.85,192.06,50526.0,187.0991,187.1283,186.6127,186.817,50526.0
2023-07-07 15:30:00,192.04,192.23,191.39,191.5,202833.0,186.7976,186.9824,186.1653,186.2723,202833.0
2023-07-10 09:30:00,191.53,192.88,190.31,192.77,64448.0,186.3015,187.6146,185.1148,187.5076,64448.0
2023-07-10 10:00:00,192.69,192.84,191.34,191.35,22334.0,187.4298,187.5757,186.1167,186.1264,22334.0
2023-07-10 10:30:00,191.39,191.51,190.42,190.57,22815.0,186.1653,186.282,185.2218,185.3677,22815.0
2023-07-10 11:00:00,190.76,190.91,189.71,189.72,28324.0,185.5525,185.6984,184.5312,184.5409,28324.0
2023-07-10 11:30:00,189.76,190.1,189.48,190.07,50285.0,184.5798,184.9105,184.3074,184.8813,50285.0
2023-07-10 12:00:00,190.1,190.33,189.67,190.0,19599.0,184.9105,185.1342,184.4923,184.8132,19599.0
2023-07-10 12:30:00,190.0,190.19,189.84,190.01,19771.0,184.8132,184.9981,184.6576,184.823,19771.0
2023-07-10 13:00:00,190.05,190.14,189.26,189.3,51345.0,184.8619,184.9494,184.0934,184.1324,51345.0
2023-07-10 13:30:00,189.31,189.56,189.06,189.16,28387.0,184.1421,184.3853,183.8989,183.9962,28387.0
2023-07-10 14:00:00,189.16,189.18,188.77,188.88,40844.0,183.9962,184.0156,183.6168,183.7238,40844.0
2023-07-10 14:30:00,188.86,188.87,188.09,188.24,37915.0,183.7044,183.7141,182.9554,183.1013,37915.0
2023-07-10 15:00:00,188.24,188.57,188.03,188.5,39150.0,183.1013,183.4223,182.897,183.3542,39150.0
2023-07-10 15:30:00,188.48,188.62,187.89,188.1,154719.0,183.3347,183.4709,182.7608,182.9651,154719.0
2023-07-11 09:30:00,187.9,189.8,187.77,189.75,83124.0,182.7706,184.6187,182.6441,184.5701,83124.0
2023-07-11 10:00:00,189.71,190.47,189.49,189.85,61997.0,184.5312,185.2704,184.3172,184.6673,61997.0
2023-07-11 10:30:00,189.79,190.73,189.69,190.66,57991.0,184.609,185.5233,184.5117,185.4552,57991.0
2023-07-11 11:00:00,190.74,190.89,190.23,190.89,67519.0,185.533,185.6789,185.037,185.6789,67519.0
2023-07-11 11:30:00,190.89,191.23,190.7,191.08,53305.0,185.6789,186.0097,185.4941,185.8638,53305.0
2023-07-11 12:00:00,191.09,191.3,190.6,190.89,30359.0,185.8735,186.0778,185.3969,185.6789,30359.0
2023-07-11 12:30:00,190.89,191.13,190.42,191.09,22482.0,185.6789,185.9124,185.2218,185.8735,22482.0
2023-07-11 13:00:00,191.1,191.17,190.82,191.12,37001.0,185.8832,185.9513,185.6109,185.9027,37001.0
2023-07-11 13:30:00,191.12,191.29,191.01,191.13,46076.0,185.9027,186.068,185.7957,185.9124,46076.0
2023-07-11 14:00:00,191.13,191.28,190.92,191.23,56275.0,185.9124,186.0583,185.7081,186.0097,56275.0
2023-07-11 14:30:00,191.27,191.5,191.17,191.42,20517.0,186.0486,186.2723,185.9513,186.1945,20517.0
2023-07-11 15:00:00,191.38,191.46,191.29,191.42,28649.0,186.1556,186.2334,186.068,186.1945,28649.0
2023-07-11 15:30:00,191.39,192.2,191.23,192.1,205792.0,186.1653,186.9532,186.0097,186.8559,205792.0
2023-07-12 09:30:00,192.94,193.69,192.14,192.14,58225.0,187.673,188.4025,186.8948,186.8948,58225.0
2023-07-12 10:00:00,192.07,192.07,191.04,191.58,62780.0,186.8267,186.8267,185.8249,186.3501,62780.0
2023-07-12 10:30:00,191.54,191.59,191.04,191.38,30592.0,186.3112,186.3598,185.8249,186.1556,30592.0
2023-07-12 11:00:00,191.41,191.56,190.63,190.69,50876.0,186.1848,186.3307,185.426,185.4844,50876.0
2023-07-12 11:30:00,190.64,190.86,190.11,190.5,68804.0,185.4358,185.6498,184.9202,185.2996,68804.0
2023-07-12 12:00:00,190.44,190.44,189.49,189.66,33152.0,185.2412,185.2412,184.3172,184.4825,33152.0
2023-07-12 12:30:00,189.63,190.25,189.62,190.03,60439.0,184.4533,185.0564,184.4436,184.8424,60439.0
2023-07-12 13:00:00,190.06,190.38,189.63,189.64,51749.0,184.8716,185.1829,184.4533,184.4631,51749.0
2023-07-12 13:30:00,189.61,189.91,189.53,189.63,24671.0,184.4339,184.7257,184.3561,184.4533,24671.0
2023-07-12 14:00:00,189.69,189.84,189.33,189.69,37661.0,184.5117,184.6576,184.1615,184.5117,37661.0
2023-07-12 14:30:00,189.65,190.12,189.59,190.0,61270.0,184.4728,184.93,184.4144,184.8132,61270.0
2023-07-12 15:00:00,190.02,190.29,189.94,190.13,91734.0,184.8327,185.0953,184.7549,184.9397,91734.0
2023-07-12 15:30:00,190.15,190.44,190.02,190.34,276559.0,184.9591,185.2412,184.8327,185.144,276559.0
2023-07-13 09:30:00,188.44,190.7,188.0,190.14,100447.0,183.2958,185.4941,182.8678,184.9494,100447.0
2023-07-13 10:00:00,190.15,190.55,189.11,190.04,62115.0,184.9591,185.3482,183.9475,184.8522,62115.0
2023-07-13 10:30:00,189.96,190.34,189.64,190.11,54180.0,184.7743,185.144,184.4631,184.9202,54180.0
2023-07-13 11:00:00,190.06,190.2,189.8,189.91,57880.0,184.8716,185.0078,184.6187,184.7257,57880.0
2023-07-13 11:30:00,189.96,190.03,189.71,189.82,47908.0,184.7743,184.8424,184.5312,184.6382,47908.0
2023-07-13 12:00:00,189.84,189.96,189.67,189.71,54602.0,184.6576,184.7743,184.4923,184.5312,54602.0
2023-07-13 12:30:00,189.72,190.0,189.61,189.75,34115.0,184.5409,184.8132,184.4339,184.5701,34115.0
2023-07-13 13:00:00,189.72,189.9,189.59,189.59,28989.0,184.5409,184.716,184.4144,184.4144,28989.0
2023-07-13 13:30:00,189.62,189.88,189.41,189.76,36999.0,184.4436,184.6965,184.2393,184.5798,36999.0
2023-07-13 14:00:00,189.75,189.96,189.5,189.8,39047.0,184.5701,184.7743,184.3269,184.6187,39047.0
2023-07-13 14:30:00,189.8,190.05,189.68,189.83,39584.0,184.6187,184.8619,184.502,184.6479,39584.0
2023-07-13 15:00:00,189.85,190.15,189.56,190.15,74041.0,184.6673,184.9591,184.3853,184.9591,74041.0
2023-07-13 15:30:00,190.18,190.41,189.88,189.99,227823.0,184.9883,185.2121,184.6965,184.8035,227823.0
2023-07-14 09:30:00,189.53,189.57,186.52,187.61,238070.0,184.3561,184.395,181.4282,182.4885,238070.0
2023-07-14 10:00:00,187.71,187.88,186.76,187.3,175072.0,182.5858,182.7511,181.6617,182.187,175072.0
2023-07-14 10:30:00,187.24,187.9,187.03,187.71,64569.0,182.1286,182.7706,181.9243,182.5858,64569.0
2023-07-14 11:00:00,187.71,188.36,187.28,187.96,232707.0,182.5858,183.218,182.1675,182.8289,232707.0
2023-07-14 11:30:00,187.97,188.51,187.89,188.1,123144.0,182.8387,183.3639,182.7608,182.9651,123144.0
2023-07-14 12:00:00,188.16,188.55,187.78,187.92,36321.0,183.0235,183.4028,182.6538,182.79,36321.0
2023-07-14 12:30:00,187.96,188.49,187.8,188.43,37194.0,182.8289,183.3445,182.6733,183.2861,37194.0
2023-07-14 13:00:00,188.45,188.86,188.27,188.48,73161.0,183.3056,183.7044,183.1305,183.3347,73161.0
2023-07-14 13:30:00,188.48,189.02,188.33,188.85,65466.0,183.3347,183.86,183.1888,183.6946,65466.0
2023-07-14 14:00:00,188.9,189.15,188.8,189.08,59759.0,183.7433,183.9864,183.646,183.9184,59759.0
2023-07-14 14:30:00,189.09,189.19,188.85,189.08,29085.0,183.9281,184.0254,183.6946,183.9184,29085.0
2023-07-14 15:00:00,189.06,189.06,188.5,188.58,46004.0,183.8989,183.8989,183.3542,183.432,46004.0
2023-07-14 15:30:00,188.59,188.59,187.87,188.37,299718.0,183.4417,183.4417,182.7414,183.2277,299718.0
2023-07-17 09:30:00,188.33,191.43,188.26,190.92,76043.0,183.1888,186.2042,183.1207,185.7081,76043.0
2023-07-17 10:00:00,190.92,191.64,190.64,191.56,52628.0,185.7081,186.4085,185.4358,186.3307,52628.0
2023-07-17 10:30:00,191.52,192.45,191.3,191.9,75118.0,186.2917,187.1964,186.0778,186.6614,75118.0
2023-07-17 11:00:00,191.89,192.26,191.82,192.1,48586.0,186.6516,187.0115,186.5836,186.8559,48586.0
2023-07-17 11:30:00,192.04,192.5,191.96,192.46,53198.0,186.7976,187.245,186.7197,187.2061,53198.0
2023-07-17 12:00:00,192.49,193.22,192.38,193.15,89181.0,187.2353,187.9453,187.1283,187.8773,89181.0
2023-07-17 12:30:00,193.12,193.2,192.48,192.67,86193.0,187.8481,187.9259,187.2255,187.4104,86193.0
2023-07-17 13:00:00,192.64,192.64,191.98,192.19,38994.0,187.3812,187.3812,186.7392,186.9435,38994.0
2023-07-17 13:30:00,192.15,192.48,192.0,192.1,35822.0,186.9046,187.2255,186.7586,186.8559,35822.0
2023-07-17 14:00:00,192.07,192.55,192.04,192.34,68145.0,186.8267,187.2936,186.7976,187.0894,68145.0
2023-07-17 14:30:00,192.29,192.32,191.9,192.23,79469.0,187.0407,187.0699,186.6614,186.9824,79469.0
2023-07-17 15:00:00,192.2,192.67,192.17,192.4,82364.0,186.9532,187.4104,186.924,187.1477,82364.0
2023-07-17 15:30:00,192.41,192.64,191.59,191.64,268172.0,187.1575,187.3812,186.3598,186.4085,268172.0
2023-07-18 09:30:00,191.4,192.81,191.3,192.23,105273.0,186.175,187.5465,186.0778,186.9824,105273.0
2023-07-18 10:00:00,192.28,193.93,192.15,193.93,132981.0,187.031,188.636,186.9046,188.636,132981.0
2023-07-18 10:30:00,193.95,194.02,192.88,193.11,86051.0,188.6554,188.7235,187.6146,187.8383,86051.0
2023-07-18 11:00:00,193.36,193.96,193.32,193.96,67449.0,188.0815,188.6651,188.0426,188.6651,67449.0
2023-07-18 11:30:00,193.92,193.92,192.84,193.15,73904.0,188.6262,188.6262,187.5757,187.8773,73904.0
2023-07-18 12:00:00,193.15,193.42,192.9,193.07,49002.0,187.8773,188.1399,187.6341,187.7994,49002.0
2023-07-18 12:30:00,193.03,193.25,192.9,193.09,45001.0,187.7605,187.9745,187.6341,187.8189,45001.0
2023-07-18 13:00:00,193.0,193.21,192.91,193.08,51674.0,187.7313,187.9356,187.6438,187.8092,51674.0
2023-07-18 13:30:00,193.05,193.19,192.53,192.59,46886.0,187.78,187.9162,187.2742,187.3325,46886.0
2023-07-18 14:00:00,192.51,193.07,192.42,192.73,167235.0,187.2547,187.7994,187.1672,187.4687,167235.0
2023-07-18 14:30:00,192.63,192.78,192.16,192.63,54332.0,187.3714,187.5174,186.9143,187.3714,54332.0
2023-07-18 15:00:00,192.65,193.32,192.62,193.18,81309.0,187.3909,188.0426,187.3617,187.9064,81309.0
2023-07-18 15:30:00,193.18,193.39,192.94,192.99,260458.0,187.9064,188.1107,187.673,187.7216,260458.0
2023-07-19 09:30:00,193.79,194.27,192.76,194.03,208255.0,188.4998,188.9667,187.4979,188.7332,208255.0
2023-07-19 10:00:00,193.98,194.26,193.6,193.93,59308.0,188.6846,188.957,188.315,188.636,59308.0
2023-07-19 10:30:00,193.9,193.9,192.67,192.95,151083.0,188.6068,188.6068,187.4104,187.6827,151083.0
2023-07-19 11:00:00,193.05,193.19,192.87,193.14,207601.0,187.78,187.9162,187.6049,187.8675,207601.0
2023-07-19 11:30:00,193.21,193.77,193.12,193.54,55520.0,187.9356,188.4803,187.8481,188.2566,55520.0
2023-07-19 12:00:00,193.54,194.17,193.27,194.06,38712.0,188.2566,188.8694,187.994,188.7624,38712.0
2023-07-19 12:30:00,194.06,194.12,193.71,193.81,29350.0,188.7624,188.8208,188.422,188.5192,29350.0
2023-07-19 13:00:00,193.84,194.49,193.71,194.25,29953.0,188.5484,189.1807,188.422,188.9472,29953.0
2023-07-19 13:30:00,194.22,194.44,193.99,194.19,36656.0,188.918,189.132,188.6943,188.8889,36656.0
2023-07-19 14:00:00,194.2,194.22,193.42,193.56,43342.0,188.8986,188.918,188.1399,188.2761,43342.0
2023-07-19 14:30:00,193.6,193.64,193.36,193.43,74456.0,188.315,188.3539,188.0815,188.1496,74456.0
2023-07-19 15:00:00,193.44,193.58,193.13,193.46,84547.0,188.1593,188.2955,187.8578,188.1788,84547.0
2023-07-19 15:30:00,193.46,193.48,193.06,193.18,188613.0,188.1788,188.1982,187.7897,187.9064,188613.0
2023-07-20 09:30:00,195.19,196.44,194.37,196.31,145192.0,189.8616,191.0774,189.0639,190.951,145192.0
2023-07-20 10:00:00,196.39,197.23,196.29,196.49,137641.0,191.0288,191.8459,190.9315,191.1261,137641.0
2023-07-20 10:30:00,196.54,197.24,196.54,196.77,36040.0,191.1747,191.8556,191.1747,191.3984,36040.0
2023-07-20 11:00:00,196.75,196.83,195.69,196.6,84054.0,191.379,191.4568,190.3479,191.2331,84054.0
2023-07-20 11:30:00,196.52,196.79,195.7,196.45,81880.0,191.1553,191.4179,190.3576,191.0872,81880.0
2023-07-20 12:00:00,196.46,196.51,195.94,196.09,28752.0,191.0969,191.1455,190.5911,190.737,28752.0
2023-07-20 12:30:00,196.1,196.29,195.67,195.81,27246.0,190.7467,190.9315,190.3285,190.4646,27246.0
2023-07-20 13:00:00,195.81,196.59,195.57,196.43,39585.0,190.4646,191.2233,190.2312,191.0677,39585.0
2023-07-20 13:30:00,196.43,196.55,195.98,196.42,34536.0,191.0677,191.1844,190.63,191.058,34536.0
2023-07-20 14:00:00,196.35,197.2,196.32,197.12,217112.0,190.9899,191.8167,190.9607,191.7389,217112.0
2023-07-20 14:30:00,197.12,197.96,197.12,197.93,67131.0,191.7389,192.5559,191.7389,192.5268,67131.0
2023-07-20 15:00:00,197.96,198.32,197.9,198.27,86540.0,192.5559,192.9061,192.4976,192.8575,86540.0
2023-07-20 15:30:00,198.35,199.62,198.3,199.32,467576.0,192.9353,194.1706,192.8867,193.8788,467576.0
2023-07-21 09:30:00,200.2,200.7,198.32,199.48,144002.0,194.7348,195.2211,192.9061,194.0345,144002.0
2023-07-21 10:00:00,199.48,200.43,199.37,200.38,50671.0,194.0345,194.9585,193.9275,194.9099,50671.0
2023-07-21 10:30:00,200.37,200.4,199.78,200.02,48012.0,194.9002,194.9293,194.3263,194.5597,48012.0
2023-07-21 11:00:00,200.08,200.17,199.2,199.47,76833.0,194.6181,194.7056,193.7621,194.0247,76833.0
2023-07-21 11:30:00,199.52,200.16,199.51,200.06,31648.0,194.0734,194.6959,194.0636,194.5986,31648.0
2023-07-21 12:00:00,200.0,200.1,199.79,199.81,36652.0,194.5403,194.6375,194.336,194.3554,36652.0
2023-07-21 12:30:00,199.8,200.04,199.49,199.61,41095.0,194.3457,194.5792,194.0442,194.1609,41095.0
2023-07-21 13:00:00,199.54,199.95,199.38,199.88,39847.0,194.0928,194.4916,193.9372,194.4235,39847.0
2023-07-21 13:30:00,199.92,199.92,199.6,199.79,59344.0,194.4624,194.4624,194.1512,194.336,59344.0
2023-07-21 14:00:00,199.8,200.08,199.74,200.02,27640.0,194.3457,194.6181,194.2874,194.5597,27640.0
2023-07-21 14:30:00,200.06,200.06,199.73,199.77,33123.0,194.5986,194.5986,194.2776,194.3165,33123.0
2023-07-21 15:00:00,199.79,199.91,199.57,199.78,72666.0,194.336,194.4527,194.122,194.3263,72666.0
2023-07-21 15:30:00,199.81,200.03,199.53,199.78,307922.0,194.3554,194.5694,194.0831,194.3263,307922.0
2023-07-24 09:30:00,199.68,200.57,199.19,200.56,48991.0,194.229,195.0947,193.7524,195.085,48991.0
2023-07-24 10:00:00,200.67,200.85,199.7,199.9,61461.0,195.192,195.3671,194.2484,194.443,61461.0
2023-07-24 10:30:00,199.93,200.58,199.73,200.53,34945.0,194.4722,195.1044,194.2776,195.0558,34945.0
2023-07-24 11:00:00,200.59,200.85,200.2,200.85,50703.0,195.1142,195.3671,194.7348,195.3671,50703.0
2023-07-24 11:30:00,200.9,201.61,200.86,201.36,65936.0,195.4157,196.1063,195.3768,195.8631,65936.0
2023-07-24 12:00:00,201.41,202.39,201.4,202.34,36646.0,195.9118,196.865,195.902,196.8164,36646.0
2023-07-24 12:30:00,202.32,202.33,201.56,201.85,32293.0,196.7969,196.8067,196.0577,196.3398,32293.0
2023-07-24 13:00:00,201.78,201.93,201.5,201.8,48427.0,196.2717,196.4176,195.9993,196.2911,48427.0
2023-07-24 13:30:00,201.74,201.89,201.14,201.42,52417.0,196.2328,196.3787,195.6491,195.9215,52417.0
2023-07-24 14:00:00,201.46,201.68,201.25,201.61,44077.0,195.9604,196.1744,195.7561,196.1063,44077.0
2023-07-24 14:30:00,201.55,201.64,200.95,201.15,63280.0,196.0479,196.1355,195.4643,195.6589,63280.0
2023-07-24 15:00:00,201.15,201.25,200.64,200.7,32313.0,195.6589,195.7561,195.1628,195.2211,32313.0
2023-07-24 15:30:00,200.67,201.07,200.4,200.5,182422.0,195.192,195.581,194.9293,195.0266,182422.0
2023-07-25 09:30:00,200.05,200.4,197.73,197.92,72304.0,194.5889,194.9293,192.3322,192.517,72304.0
2023-07-25 10:00:00,197.81,198.01,197.17,197.71,75458.0,192.41,192.6046,191.7875,192.3128,75458.0
2023-07-25 10:30:00,197.74,197.92,197.32,197.5,53138.0,192.342,192.517,191.9334,192.1085,53138.0
2023-07-25 11:00:00,197.39,197.87,197.28,197.36,36618.0,192.0015,192.4684,191.8945,191.9723,36618.0
2023-07-25 11:30:00,197.5,197.5,197.01,197.38,47184.0,192.1085,192.1085,191.6319,191.9918,47184.0
2023-07-25 12:00:00,197.45,197.46,196.65,196.66,44864.0,192.0599,192.0696,191.2817,191.2914,44864.0
2023-07-25 12:30:00,196.59,196.92,196.48,196.82,106370.0,191.2233,191.5443,191.1163,191.4471,106370.0
2023-07-25 13:00:00,196.8,197.09,196.6,196.69,67902.0,191.4276,191.7097,191.2331,191.3206,67902.0
2023-07-25 13:30:00,196.69,197.07,196.54,196.76,58227.0,191.3206,191.6902,191.1747,191.3887,58227.0
2023-07-25 14:00:00,196.72,196.73,196.41,196.54,47370.0,191.3498,191.3595,191.0483,191.1747,47370.0
2023-07-25 14:30:00,196.53,196.73,195.91,196.19,61699.0,191.165,191.3595,190.5619,190.8343,61699.0
2023-07-25 15:00:00,196.21,196.35,195.6,195.71,70584.0,190.8537,190.9899,190.2604,190.3674,70584.0
2023-07-25 15:30:00,195.68,195.99,195.36,195.64,330160.0,190.3382,190.6397,190.0269,190.2993,330160.0
2023-07-26 09:30:00,206.11,208.99,203.58,207.6,330717.0,200.4835,203.2848,198.0225,201.9328,330717.0
2023-07-26 10:00:00,207.39,208.57,206.99,207.8,148047.0,201.7285,202.8763,201.3394,202.1273,148047.0
2023-07-26 10:30:00,207.85,208.0,206.86,207.78,125478.0,202.176,202.3219,201.213,202.1079,125478.0
2023-07-26 11:00:00,207.76,208.11,207.13,207.84,97519.0,202.0884,202.4289,201.4756,202.1662,97519.0
2023-07-26 11:30:00,207.86,207.92,206.55,206.61,83629.0,202.1857,202.2441,200.9114,200.9698,83629.0
2023-07-26 12:00:00,206.56,206.72,206.1,206.49,54612.0,200.9212,201.0768,200.4737,200.8531,54612.0
2023-07-26 12:30:00,206.49,206.68,205.97,206.44,60574.0,200.8531,201.0379,200.3473,200.8045,60574.0
2023-07-26 13:00:00,206.44,207.25,206.18,206.89,68681.0,200.8045,201.5923,200.5516,201.2422,68681.0
2023-07-26 13:30:00,206.95,206.96,206.07,206.46,73869.0,201.3005,201.3103,200.4446,200.8239,73869.0
2023-07-26 14:00:00,206.39,207.09,205.62,207.09,70552.0,200.7558,201.4367,200.0068,201.4367,70552.0
2023-07-26 14:30:00,207.04,207.22,206.73,206.95,83239.0,201.3881,201.5632,201.0865,201.3005,83239.0
2023-07-26 15:00:00,206.92,206.95,206.37,206.84,118561.0,201.2713,201.3005,200.7364,201.1935,118561.0
2023-07-26 15:30:00,206.87,206.87,205.75,205.81,360082.0,201.2227,201.2227,200.1333,200.1917,360082.0
2023-07-27 09:30:00,207.0,208.06,206.02,207.83,241200.0,201.3492,202.3802,200.3959,202.1565,241200.0
2023-07-27 10:00:00,207.77,210.26,207.36,210.26,170610.0,202.0981,204.5202,201.6993,204.5202,170610.0
2023-07-27 10:30:00,210.15,211.77,210.15,210.75,164759.0,204.4132,205.989,204.4132,204.9968,164759.0
2023-07-27 11:00:00,210.66,210.72,209.29,209.56,138258.0,204.9093,204.9676,203.5767,203.8393,138258.0
2023-07-27 11:30:00,209.54,210.72,209.49,210.53,87271.0,203.8198,204.9676,203.7712,204.7828,87271.0
2023-07-27 12:00:00,210.59,210.72,209.8,210.45,112081.0,204.8412,204.9676,204.0727,204.705,112081.0
2023-07-27 12:30:00,210.45,211.27,210.05,210.88,124266.0,204.705,205.5026,204.3159,205.1232,124266.0
2023-07-27 13:00:00,210.83,211.09,210.72,210.93,88480.0,205.0746,205.3275,204.9676,205.1719,88480.0
2023-07-27 13:30:00,210.91,211.75,210.65,211.72,100628.0,205.1524,205.9695,204.8995,205.9403,100628.0
2023-07-27 14:00:00,211.71,211.87,211.22,211.5,139541.0,205.9306,206.0862,205.454,205.7263,139541.0
2023-07-27 14:30:00,211.49,211.76,211.16,211.28,98950.0,205.7166,205.9792,205.3956,205.5123,98950.0
2023-07-27 15:00:00,211.27,211.9,211.1,211.67,146356.0,205.5026,206.1154,205.3372,205.8917,146356.0
2023-07-27 15:30:00,211.68,211.98,211.17,211.2,699328.0,205.9014,206.1932,205.4053,205.4345,699328.0
2023-07-28 09:30:00,211.95,211.95,208.38,209.09,137011.0,206.164,206.164,202.6915,203.3821,137011.0
2023-07-28 10:00:00,208.99,210.09,208.33,209.96,114886.0,203.2848,204.3548,202.6429,204.2284,114886.0
2023-07-28 10:30:00,210.0,210.02,208.35,208.58,77301.0,204.2673,204.2867,202.6623,202.886,77301.0
2023-07-28 11:00:00,208.5,208.5,207.82,207.96,52939.0,202.8082,202.8082,202.1468,202.283,52939.0
2023-07-28 11:30:00,207.87,208.16,207.57,207.85,70620.0,202.1954,202.4775,201.9036,202.176,70620.0
2023-07-28 12:00:00,207.83,207.83,205.89,206.89,171513.0,202.1565,202.1565,200.2695,201.2422,171513.0
2023-07-28 12:30:00,206.9,207.7,206.85,207.61,82695.0,201.2519,202.0301,201.2033,201.9425,82695.0
2023-07-28 13:00:00,207.61,207.63,206.65,206.7,46226.0,201.9425,201.962,201.0087,201.0574,46226.0
2023-07-28 13:30:00,206.65,206.95,206.2,206.89,55988.0,201.0087,201.3005,200.571,201.2422,55988.0
2023-07-28 14:00:00,206.85,206.88,206.04,206.26,44472.0,201.2033,201.2324,200.4154,200.6294,44472.0
2023-07-28 14:30:00,206.23,206.75,206.08,206.54,56121.0,200.6002,201.106,200.4543,200.9017,56121.0
2023-07-28 15:00:00,206.58,206.77,206.05,206.26,72088.0,200.9406,201.1254,200.4251,200.6294,72088.0
2023-07-28 15:30:00,206.29,206.3,205.6,205.95,234187.0,200.6585,200.6683,199.9874,200.3278,234187.0
2023-07-31 09:30:00,205.42,206.46,204.45,206.16,79394.0,199.8123,200.8239,198.8688,200.5321,79394.0
2023-07-31 10:00:00,206.27,206.27,204.74,205.67,65030.0,200.6391,200.6391,199.1509,200.0555,65030.0
2023-07-31 10:30:00,205.63,205.94,205.01,205.28,31114.0,200.0166,200.3181,199.4135,199.6761,31114.0
2023-07-31 11:00:00,205.34,205.34,204.55,204.78,31225.0,199.7345,199.7345,198.966,199.1898,31225.0
2023-07-31 11:30:00,204.68,204.75,203.91,203.98,37677.0,199.0925,199.1606,198.3435,198.4116,37677.0
2023-07-31 12:00:00,203.95,204.42,203.82,204.16,23952.0,198.3824,198.8396,198.256,198.5867,23952.0
2023-07-31 12:30:00,204.16,204.21,203.66,203.95,20020.0,198.5867,198.6353,198.1003,198.3824,20020.0
2023-07-31 13:00:00,204.0,204.12,203.64,203.76,26377.0,198.4311,198.5478,198.0809,198.1976,26377.0
2023-07-31 13:30:00,203.8,203.93,203.33,203.44,21983.0,198.2365,198.363,197.7794,197.8863,21983.0
2023-07-31 14:00:00,203.42,203.89,203.37,203.89,36249.0,197.8669,198.3241,197.8183,198.3241,36249.0
2023-07-31 14:30:00,203.88,204.03,203.71,203.78,37389.0,198.3143,198.4602,198.149,198.2171,37389.0
2023-07-31 15:00:00,203.75,203.89,203.42,203.68,51901.0,198.1879,198.3241,197.8669,198.1198,51901.0
2023-07-31 15:30:00,203.65,204.45,203.24,204.42,290205.0,198.0906,198.8688,197.6918,198.8396,290205.0
2023-08-01 09:30:00,205.19,206.43,204.85,206.31,72513.0,199.5886,200.7947,199.2579,200.678,72513.0
2023-08-01 10:00:00,206.21,206.48,204.46,204.9,51958.0,200.5807,200.8434,198.8785,199.3065,51958.0
2023-08-01 10:30:00,204.89,204.93,203.64,204.18,20161.0,199.2968,199.3357,198.0809,198.6061,20161.0
2023-08-01 11:00:00,204.11,204.18,203.29,203.55,26174.0,198.5381,198.6061,197.7404,197.9933,26174.0
2023-08-01 11:30:00,203.58,204.03,203.15,203.68,35237.0,198.0225,198.4602,197.6043,198.1198,35237.0
2023-08-01 12:00:00,203.78,203.88,203.5,203.57,19419.0,198.2171,198.3143,197.9447,198.0128,19419.0
2023-08-01 12:30:00,203.59,203.95,203.37,203.47,25122.0,198.0323,198.3824,197.8183,197.9155,25122.0
2023-08-01 13:00:00,203.52,203.57,203.3,203.5,26057.0,197.9642,198.0128,197.7502,197.9447,26057.0
2023-08-01 13:30:00,203.46,203.71,203.09,203.49,27572.0,197.9058,198.149,197.5459,197.935,27572.0
2023-08-01 14:00:00,203.51,203.56,203.17,203.36,20197.0,197.9544,198.0031,197.6237,197.8085,20197.0
2023-08-01 14:30:00,203.37,203.73,203.37,203.53,36734.0,197.8183,198.1684,197.8183,197.9739,36734.0
2023-08-01 15:00:00,203.54,203.81,203.38,203.66,41006.0,197.9836,198.2462,197.828,198.1003,41006.0
2023-08-01 15:30:00,203.66,203.71,203.07,203.18,174611.0,198.1003,198.149,197.5264,197.6334,174611.0
2023-08-02 09:30:00,203.03,206.38,202.95,206.11,131620.0,197.4875,200.7461,197.4097,200.4835,131620.0
2023-08-02 10:00:00,206.03,206.04,204.75,205.13,46634.0,200.4056,200.4154,199.1606,199.5302,46634.0
2023-08-02 10:30:00,205.13,205.43,204.3,204.48,65608.0,199.5302,199.822,198.7229,198.898,65608.0
2023-08-02 11:00:00,204.44,204.85,204.0,204.68,33217.0,198.8591,199.2579,198.4311,199.0925,33217.0
2023-08-02 11:30:00,204.72,205.8,204.72,205.8,27113.0,199.1314,200.1819,199.1314,200.1819,27113.0
2023-08-02 12:00:00,205.8,207.29,205.76,207.21,57842.0,200.1819,201.6312,200.143,201.5534,57842.0
2023-08-02 12:30:00,207.19,207.3,206.08,206.26,45783.0,201.534,201.641,200.4543,200.6294,45783.0
2023-08-02 13:00:00,206.28,206.63,206.25,206.5,37087.0,200.6488,200.9893,200.6196,200.8628,37087.0
2023-08-02 13:30:00,206.49,206.61,206.07,206.23,32778.0,200.8531,200.9698,200.4446,200.6002,32778.0
2023-08-02 14:00:00,206.27,206.48,205.62,206.03,44018.0,200.6391,200.8434,200.0068,200.4056,44018.0
2023-08-02 14:30:00,206.03,206.09,205.5,205.6,39928.0,200.4056,200.464,199.8901,199.9874,39928.0
2023-08-02 15:00:00,205.62,205.91,205.5,205.54,59948.0,200.0068,200.2889,199.8901,199.929,59948.0
2023-08-02 15:30:00,205.46,206.08,205.35,205.59,148549.0,199.8512,200.4543,199.7442,199.9777,148549.0
2023-08-03 09:30:00,205.22,205.35,203.29,203.79,55577.0,199.6178,199.7442,197.7404,198.2268,55577.0
2023-08-03 10:00:00,203.8,204.76,203.79,204.22,33317.0,198.2365,199.1703,198.2268,198.6451,33317.0
2023-08-03 10:30:00,204.18,204.35,203.57,203.74,32695.0,198.6061,198.7715,198.0128,198.1782,32695.0
2023-08-03 11:00:00,203.75,204.12,203.61,204.04,39787.0,198.1879,198.5478,198.0517,198.47,39787.0
2023-08-03 11:30:00,204.05,204.36,203.63,203.84,47297.0,198.4797,198.7812,198.0712,198.2754,47297.0
2023-08-03 12:00:00,203.73,203.73,203.31,203.57,27775.0,198.1684,198.1684,197.7599,198.0128,27775.0
2023-08-03 12:30:00,203.63,204.19,203.63,203.95,19580.0,198.0712,198.6159,198.0712,198.3824,19580.0
2023-08-03 13:00:00,203.99,204.09,203.78,203.86,25913.0,198.4213,198.5186,198.2171,198.2949,25913.0
2023-08-03 13:30:00,203.83,204.0,203.71,203.76,42830.0,198.2657,198.4311,198.149,198.1976,42830.0
2023-08-03 14:00:00,203.79,203.82,203.58,203.66,41414.0,198.2268,198.256,198.0225,198.1003,41414.0
2023-08-03 14:30:00,203.7,203.76,203.38,203.45,29353.0,198.1393,198.1976,197.828,197.8961,29353.0
2023-08-03 15:00:00,203.49,203.58,203.0,203.1,58787.0,197.935,198.0225,197.4584,197.5556,58787.0
2023-08-03 15:30:00,203.11,203.11,202.66,202.88,304006.0,197.5654,197.5654,197.1276,197.3416,304006.0
2023-08-04 09:30:00,202.51,204.12,202.09,203.67,55831.0,196.9817,198.5478,196.5732,198.1101,55831.0
2023-08-04 10:00:00,203.77,203.77,201.86,202.97,44464.0,198.2073,198.2073,196.3495,197.4292,44464.0
2023-08-04 10:30:00,203.02,203.46,202.43,202.72,68190.0,197.4778,197.9058,196.9039,197.186,68190.0
2023-08-04 11:00:00,202.71,202.87,201.98,202.81,75183.0,197.1763,197.3319,196.4662,197.2735,75183.0
2023-08-04 11:30:00,202.91,203.06,202.39,202.66,31498.0,197.3708,197.5167,196.865,197.1276,31498.0
2023-08-04 12:00:00,202.66,203.69,202.64,203.49,47570.0,197.1276,198.1295,197.1082,197.935,47570.0
2023-08-04 12:30:00,203.5,203.73,203.14,203.6,30866.0,197.9447,198.1684,197.5945,198.042,30866.0
2023-08-04 13:00:00,203.65,203.67,203.05,203.14,30185.0,198.0906,198.1101,197.507,197.5945,30185.0
2023-08-04 13:30:00,203.14,203.26,202.63,202.65,36283.0,197.5945,197.7113,197.0985,197.1179,36283.0
2023-08-04 14:00:00,202.64,202.64,201.21,201.63,58823.0,197.1082,197.1082,195.7172,196.1258,58823.0
2023-08-04 14:30:00,201.55,201.55,201.03,201.25,43104.0,196.0479,196.0479,195.5421,195.7561,43104.0
2023-08-04 15:00:00,201.26,201.27,200.87,201.21,54418.0,195.7659,195.7756,195.3865,195.7172,54418.0
2023-08-04 15:30:00,201.24,201.38,200.71,200.93,211084.0,195.7464,195.8826,195.2309,195.4449,211084.0
2023-08-07 09:30:00,202.27,203.33,201.87,203.24,43924.0,196.7483,197.7794,196.3592,197.6918,43924.0
2023-08-07 10:00:00,203.25,203.74,202.8,203.53,26055.0,197.7015,198.1782,197.2638,197.9739,26055.0
2023-08-07 10:30:00,203.56,203.97,203.38,203.83,42690.0,198.0031,198.4019,197.828,198.2657,42690.0
2023-08-07 11:00:00,203.82,204.48,203.52,204.48,29924.0,198.256,198.898,197.9642,198.898,29924.0
2023-08-07 11:30:00,204.38,204.58,204.16,204.3,35828.0,198.8007,198.9952,198.5867,198.7229,35828.0
2023-08-07 12:00:00,204.3,204.34,203.61,203.78,20671.0,198.7229,198.7618,198.0517,198.2171,20671.0
2023-08-07 12:30:00,203.83,203.83,203.5,203.7,24449.0,198.2657,198.2657,197.9447,198.1393,24449.0
2023-08-07 13:00:00,203.73,204.34,203.62,204.29,25706.0,198.1684,198.7618,198.0614,198.7131,25706.0
2023-08-07 13:30:00,204.28,204.95,204.12,204.89,57391.0,198.7034,199.3551,198.5478,199.2968,57391.0
2023-08-07 14:00:00,204.9,205.07,204.44,204.47,36108.0,199.3065,199.4719,198.8591,198.8882,36108.0
2023-08-07 14:30:00,204.48,204.48,204.0,204.08,20756.0,198.898,198.898,198.4311,198.5089,20756.0
2023-08-07 15:00:00,204.09,204.19,203.3,203.3,36785.0,198.5186,198.6159,197.7502,197.7502,36785.0
2023-08-07 15:30:00,203.27,203.44,202.83,203.02,199500.0,197.721,197.8863,197.293,197.4778,199500.0
2023-08-08 09:30:00,201.69,202.17,200.12,200.71,93723.0,196.1841,196.651,194.657,195.2309,93723.0
2023-08-08 10:00:00,200.98,201.13,200.51,200.8,19603.0,195.4935,195.6394,195.0363,195.3184,19603.0
2023-08-08 10:30:00,200.77,201.71,200.57,201.59,30199.0,195.2892,196.2036,195.0947,196.0869,30199.0
2023-08-08 11:00:00,201.66,201.76,200.97,201.07,35196.0,196.1549,196.2522,195.4838,195.581,35196.0
2023-08-08 11:30:00,201.07,201.08,200.5,200.78,46375.0,195.581,195.5908,195.0266,195.299,46375.0
2023-08-08 12:00:00,200.76,201.35,200.75,201.15,23304.0,195.2795,195.8534,195.2698,195.6589,23304.0
2023-08-08 12:30:00,201.12,201.25,200.82,201.05,58098.0,195.6297,195.7561,195.3379,195.5616,58098.0
2023-08-08 13:00:00,201.02,201.45,200.91,201.0,52621.0,195.5324,195.9507,195.4254,195.513,52621.0
2023-08-08 13:30:00,201.04,201.26,200.92,201.01,43397.0,195.5519,195.7659,195.4351,195.5227,43397.0
2023-08-08 14:00:00,200.97,201.45,200.87,201.41,39369.0,195.4838,195.9507,195.3865,195.9118,39369.0
2023-08-08 14:30:00,201.44,201.65,200.95,201.45,105083.0,195.9409,196.1452,195.4643,195.9507,105083.0
2023-08-08 15:00:00,201.51,201.57,200.99,201.03,52253.0,196.009,196.0674,195.5032,195.5421,52253.0
2023-08-08 15:30:00,201.03,201.33,200.86,201.07,287223.0,195.5421,195.8339,195.3768,195.581,287223.0
2023-08-09 09:30:00,200.68,202.03,200.13,201.87,91842.0,195.2017,196.5148,194.6667,196.3592,91842.0
2023-08-09 10:00:00,201.9,202.43,201.62,202.29,37509.0,196.3884,196.9039,196.116,196.7677,37509.0
2023-08-09 10:30:00,202.28,202.91,202.04,202.76,36189.0,196.758,197.3708,196.5246,197.2249,36189.0
2023-08-09 11:00:00,202.76,202.95,201.73,201.74,66781.0,197.2249,197.4097,196.223,196.2328,66781.0
2023-08-09 11:30:00,201.65,201.9,200.78,201.17,32687.0,196.1452,196.3884,195.299,195.6783,32687.0
2023-08-09 12:00:00,201.13,201.4,201.0,201.15,26807.0,195.6394,195.902,195.513,195.6589,26807.0
2023-08-09 12:30:00,201.07,201.43,201.0,201.1,22472.0,195.581,195.9312,195.513,195.6102,22472.0
2023-08-09 13:00:00,201.09,201.66,201.04,201.53,28488.0,195.6005,196.1549,195.5519,196.0285,28488.0
2023-08-09 13:30:00,201.55,201.9,201.55,201.61,26853.0,196.0479,196.3884,196.0479,196.1063,26853.0
2023-08-09 14:00:00,201.69,201.97,201.6,201.91,36689.0,196.1841,196.4565,196.0966,196.3981,36689.0
2023-08-09 14:30:00,201.95,202.12,201.7,201.72,46986.0,196.437,196.6024,196.1938,196.2133,46986.0
2023-08-09 15:00:00,201.73,201.77,201.3,201.53,83710.0,196.223,196.2619,195.8048,196.0285,83710.0
2023-08-09 15:30:00,201.5,201.51,200.99,201.0,367110.0,195.9993,196.009,195.5032,195.513,367110.0
2023-08-10 09:30:00,203.16,205.23,202.86,204.38,169138.0,197.614,199.6275,197.3222,198.8007,169138.0
2023-08-10 10:00:00,204.36,204.87,204.11,204.26,103363.0,198.7812,199.2773,198.5381,198.684,103363.0
2023-08-10 10:30:00,204.26,204.26,203.25,203.56,90343.0,198.684,198.684,197.7015,198.0031,90343.0
2023-08-10 11:00:00,203.62,203.64,203.14,203.64,33898.0,198.0614,198.0809,197.5945,198.0809,33898.0
2023-08-10 11:30:00,203.56,203.64,202.54,202.82,46874.0,198.0031,198.0809,197.0109,197.2833,46874.0
2023-08-10 12:00:00,202.82,202.86,201.85,202.04,44966.0,197.2833,197.3222,196.3398,196.5246,44966.0
2023-08-10 12:30:00,202.03,202.74,201.89,202.23,38524.0,196.5148,197.2055,196.3787,196.7094,38524.0
2023-08-10 13:00:00,202.21,202.33,202.01,202.05,31009.0,196.6899,196.8067,196.4954,196.5343,31009.0
2023-08-10 13:30:00,202.08,202.31,201.84,202.03,29081.0,196.5635,196.7872,196.33,196.5148,29081.0
2023-08-10 14:00:00,202.03,203.09,202.0,202.53,59302.0,196.5148,197.5459,196.4857,197.0012,59302.0
2023-08-10 14:30:00,202.55,202.63,202.36,202.56,40742.0,197.0206,197.0985,196.8358,197.0304,40742.0
2023-08-10 15:00:00,202.52,202.53,201.86,201.94,60674.0,196.9915,197.0012,196.3495,196.4273,60674.0
2023-08-10 15:30:00,201.94,201.95,201.01,201.49,230960.0,196.4273,196.437,195.5227,195.9896,230960.0
2023-08-11 09:30:00,201.1,201.52,200.66,200.89,28584.0,195.6102,196.0188,195.1822,195.406,28584.0
2023-08-11 10:00:00,200.99,201.65,200.69,201.51,31888.0,195.5032,196.1452,195.2114,196.009,31888.0
2023-08-11 10:30:00,201.57,201.77,201.1,201.47,33317.0,196.0674,196.2619,195.6102,195.9701,33317.0
2023-08-11 11:00:00,201.59,202.05,201.36,202.01,37257.0,196.0869,196.5343,195.8631,196.4954,37257.0
2023-08-11 11:30:00,202.17,202.82,202.16,202.81,22241.0,196.651,197.2833,196.6413,197.2735,22241.0
2023-08-11 12:00:00,202.75,202.82,202.04,202.11,16298.0,197.2152,197.2833,196.5246,196.5927,16298.0
2023-08-11 12:30:00,202.15,202.21,201.58,201.74,31941.0,196.6316,196.6899,196.0771,196.2328,31941.0
2023-08-11 13:00:00,201.78,202.17,201.76,201.86,44078.0,196.2717,196.651,196.2522,196.3495,44078.0
2023-08-11 13:30:00,201.95,202.54,201.75,202.54,50957.0,196.437,197.0109,196.2425,197.0109,50957.0
2023-08-11 14:00:00,202.54,202.65,201.75,202.11,80499.0,197.0109,197.1179,196.2425,196.5927,80499.0
2023-08-11 14:30:00,202.09,202.33,201.85,201.97,32664.0,196.5732,196.8067,196.3398,196.4565,32664.0
2023-08-11 15:00:00,202.04,202.08,201.77,201.81,33486.0,196.5246,196.5635,196.2619,196.3008,33486.0
2023-08-11 15:30:00,201.74,202.18,201.7,201.77,236011.0,196.2328,196.6607,196.1938,196.2619,236011.0
2023-08-14 09:30:00,202.51,202.56,201.24,201.33,39052.0,196.9817,197.0304,195.7464,195.8339,39052.0
2023-08-14 10:00:00,201.34,201.93,201.16,201.73,58389.0,195.8437,196.4176,195.6686,196.223,58389.0
2023-08-14 10:30:00,201.77,202.02,201.49,201.81,44666.0,196.2619,196.5051,195.9896,196.3008,44666.0
2023-08-14 11:00:00,201.86,201.86,201.35,201.65,34534.0,196.3495,196.3495,195.8534,196.1452,34534.0
2023-08-14 11:30:00,201.65,202.04,201.44,201.81,31323.0,196.1452,196.5246,195.9409,196.3008,31323.0
2023-08-14 12:00:00,201.83,202.04,201.5,201.55,38786.0,196.3203,196.5246,195.9993,196.0479,38786.0
2023-08-14 12:30:00,201.5,201.95,201.43,201.87,27827.0,195.9993,196.437,195.9312,196.3592,27827.0
2023-08-14 13:00:00,201.86,201.86,201.51,201.53,20805.0,196.3495,196.3495,196.009,196.0285,20805.0
2023-08-14 13:30:00,201.54,201.61,201.12,201.21,54615.0,196.0382,196.1063,195.6297,195.7172,54615.0
2023-08-14 14:00:00,201.21,201.23,200.83,201.05,32166.0,195.7172,195.7367,195.3476,195.5616,32166.0
2023-08-14 14:30:00,201.03,201.13,200.75,200.85,24087.0,195.5421,195.6394,195.2698,195.3671,24087.0
2023-08-14 15:00:00,200.86,200.91,200.53,200.85,31516.0,195.3768,195.4254,195.0558,195.3671,31516.0
2023-08-14 15:30:00,200.85,201.68,200.62,201.68,355940.0,195.3671,196.1744,195.1433,196.1744,355940.0
2023-08-15 09:30:00,200.17,200.92,199.56,200.85,69004.0,194.7056,195.4351,194.1123,195.3671,69004.0
2023-08-15 10:00:00,200.79,200.82,199.79,199.99,46157.0,195.3087,195.3379,194.336,194.5305,46157.0
2023-08-15 10:30:00,200.12,200.48,199.78,200.0,61849.0,194.657,195.0072,194.3263,194.5403,61849.0
2023-08-15 11:00:00,200.0,200.57,200.0,200.08,29928.0,194.5403,195.0947,194.5403,194.6181,29928.0
2023-08-15 11:30:00,200.08,200.33,199.76,199.84,51900.0,194.6181,194.8612,194.3068,194.3846,51900.0
2023-08-15 12:00:00,199.76,199.76,198.99,199.16,27259.0,194.3068,194.3068,193.5578,193.7232,27259.0
2023-08-15 12:30:00,199.19,199.27,198.81,199.04,18960.0,193.7524,193.8302,193.3827,193.6065,18960.0
2023-08-15 13:00:00,198.94,199.05,198.7,198.79,35702.0,193.5092,193.6162,193.2757,193.3633,35702.0
2023-08-15 13:30:00,198.79,199.26,198.75,199.24,35952.0,193.3633,193.8205,193.3244,193.801,35952.0
2023-08-15 14:00:00,199.21,199.36,199.0,199.24,35104.0,193.7718,193.9177,193.5676,193.801,35104.0
2023-08-15 14:30:00,199.23,199.93,199.11,199.87,41438.0,193.7913,194.4722,193.6746,194.4138,41438.0
2023-08-15 15:00:00,199.87,200.03,199.46,199.53,58998.0,194.4138,194.5694,194.015,194.0831,58998.0
2023-08-15 15:30:00,199.49,199.55,199.01,199.37,135233.0,194.0442,194.1025,193.5773,193.9275,135233.0
2023-08-16 09:30:00,199.28,202.0,199.21,201.84,58134.0,193.8399,196.4857,193.7718,196.33,58134.0
2023-08-16 10:00:00,201.94,202.32,201.66,202.0,106951.0,196.4273,196.7969,196.1549,196.4857,106951.0
2023-08-16 10:30:00,202.03,202.48,201.64,202.15,62778.0,196.5148,196.9526,196.1355,196.6316,62778.0
2023-08-16 11:00:00,202.14,202.89,202.0,202.86,32841.0,196.6218,197.3514,196.4857,197.3222,32841.0
2023-08-16 11:30:00,202.79,202.86,202.48,202.61,29727.0,197.2541,197.3222,196.9526,197.079,29727.0
2023-08-16 12:00:00,202.75,202.82,202.35,202.5,41467.0,197.2152,197.2833,196.8261,196.972,41467.0
2023-08-16 12:30:00,202.58,202.79,202.2,202.33,31683.0,197.0498,197.2541,196.6802,196.8067,31683.0
2023-08-16 13:00:00,202.27,202.29,201.81,202.13,50092.0,196.7483,196.7677,196.3008,196.6121,50092.0
2023-08-16 13:30:00,202.08,202.23,201.9,201.98,46892.0,196.5635,196.7094,196.3884,196.4662,46892.0
2023-08-16 14:00:00,201.91,202.44,201.75,202.31,45491.0,196.3981,196.9136,196.2425,196.7872,45491.0
2023-08-16 14:30:00,202.34,202.55,202.2,202.33,27688.0,196.8164,197.0206,196.6802,196.8067,27688.0
2023-08-16 15:00:00,202.33,202.42,201.88,202.03,41079.0,196.8067,196.8942,196.3689,196.5148,41079.0
2023-08-16 15:30:00,202.0,202.38,201.92,202.0,112546.0,196.4857,196.8553,196.4078,196.4857,112546.0
2023-08-17 09:30:00,203.0,203.73,202.48,203.16,72259.0,197.4584,198.1684,196.9526,197.614,72259.0
2023-08-17 10:00:00,203.15,203.54,202.93,203.11,50060.0,197.6043,197.9836,197.3903,197.5654,50060.0
2023-08-17 10:30:00,203.18,203.18,202.0,202.02,45542.0,197.6334,197.6334,196.4857,196.5051,45542.0
2023-08-17 11:00:00,202.06,202.23,201.22,201.3,56528.0,196.544,196.7094,195.727,195.8048,56528.0
2023-08-17 11:30:00,201.28,201.87,200.56,200.89,50683.0,195.7853,196.3592,195.085,195.406,50683.0
2023-08-17 12:00:00,200.84,201.39,200.73,201.2,34812.0,195.3573,195.8923,195.2503,195.7075,34812.0
2023-08-17 12:30:00,201.21,201.31,201.02,201.31,17191.0,195.7172,195.8145,195.5324,195.8145,17191.0
2023-08-17 13:00:00,201.31,201.38,200.89,200.92,35099.0,195.8145,195.8826,195.406,195.4351,35099.0
2023-08-17 13:30:00,200.94,200.97,200.5,200.8,34095.0,195.4546,195.4838,195.0266,195.3184,34095.0
2023-08-17 14:00:00,200.79,200.9,200.48,200.8,39412.0,195.3087,195.4157,195.0072,195.3184,39412.0
2023-08-17 14:30:00,200.81,200.82,200.27,200.36,47940.0,195.3281,195.3379,194.8029,194.8904,47940.0
2023-08-17 15:00:00,200.31,200.37,199.5,199.81,78783.0,194.8418,194.9002,194.0539,194.3554,78783.0
2023-08-17 15:30:00,199.81,200.71,199.79,199.99,294717.0,194.3554,195.2309,194.336,194.5305,294717.0
2023-08-18 09:30:00,199.41,200.91,199.41,200.73,71998.0,193.9664,195.4254,193.9664,195.2503,71998.0
2023-08-18 10:00:00,200.77,200.9,199.66,199.81,33843.0,195.2892,195.4157,194.2095,194.3554,33843.0
2023-08-18 10:30:00,199.85,200.46,199.63,200.29,21354.0,194.3944,194.9877,194.1804,194.8223,21354.0
2023-08-18 11:00:00,200.33,200.93,200.28,200.82,25984.0,194.8612,195.4449,194.8126,195.3379,25984.0
2023-08-18 11:30:00,200.69,200.78,200.33,200.56,10655.0,195.2114,195.299,194.8612,195.085,10655.0
2023-08-18 12:00:00,200.55,200.56,199.75,199.8,24109.0,195.0752,195.085,194.2971,194.3457,24109.0
2023-08-18 12:30:00,199.8,200.14,199.75,199.84,23250.0,194.3457,194.6764,194.2971,194.3846,23250.0
2023-08-18 13:00:00,199.88,199.88,199.3,199.38,15974.0,194.4235,194.4235,193.8594,193.9372,15974.0
2023-08-18 13:30:00,199.37,199.46,199.1,199.24,22182.0,193.9275,194.015,193.6648,193.801,22182.0
2023-08-18 14:00:00,199.26,199.56,199.2,199.31,20812.0,193.8205,194.1123,193.7621,193.8691,20812.0
2023-08-18 14:30:00,199.31,199.52,198.93,199.34,26946.0,193.8691,194.0734,193.4995,193.8983,26946.0
2023-08-18 15:00:00,199.33,199.93,199.2,199.87,45335.0,193.8885,194.4722,193.7621,194.4138,45335.0
2023-08-18 15:30:00,199.84,200.21,199.55,199.97,121723.0,194.3846,194.7445,194.1025,194.5111,121723.0
2023-08-21 09:30:00,200.24,200.95,198.79,199.3,33812.0,194.7737,195.4643,193.3633,193.8594,33812.0
2023-08-21 10:00:00,199.37,199.38,198.56,198.8,162847.0,193.9275,193.9372,193.1396,193.373,162847.0
2023-08-21 10:30:00,198.83,198.86,198.26,198.74,42921.0,193.4022,193.4314,192.8478,193.3147,42921.0
2023-08-21 11:00:00,198.71,198.87,198.37,198.54,63134.0,193.2855,193.4411,192.9548,193.1201,63134.0
2023-08-21 11:30:00,198.53,198.68,198.1,198.35,50987.0,193.1104,193.2563,192.6921,192.9353,50987.0
2023-08-21 12:00:00,198.3,198.62,198.12,198.5,92651.0,192.8867,193.1979,192.7116,193.0812,92651.0
2023-08-21 12:30:00,198.47,198.6,198.27,198.53,53084.0,193.052,193.1785,192.8575,193.1104,53084.0
2023-08-21 13:00:00,198.56,198.68,198.43,198.61,17265.0,193.1396,193.2563,193.0131,193.1882,17265.0
2023-08-21 13:30:00,198.57,198.74,198.5,198.58,33494.0,193.1493,193.3147,193.0812,193.159,33494.0
2023-08-21 14:00:00,198.64,199.12,198.55,199.05,28887.0,193.2174,193.6843,193.1298,193.6162,28887.0
2023-08-21 14:30:00,199.11,199.56,199.01,199.49,28462.0,193.6746,194.1123,193.5773,194.0442,28462.0
2023-08-21 15:00:00,199.5,199.89,199.4,199.8,35059.0,194.0539,194.4333,193.9566,194.3457,35059.0
2023-08-21 15:30:00,199.81,200.08,199.36,200.02,224533.0,194.3554,194.6181,193.9177,194.5597,224533.0
2023-08-22 09:30:00,199.19,200.43,198.91,199.37,33686.0,193.7524,194.9585,193.48,193.9275,33686.0
2023-08-22 10:00:00,199.34,199.63,198.75,199.09,36560.0,193.8983,194.1804,193.3244,193.6551,36560.0
2023-08-22 10:30:00,199.09,199.14,198.58,198.87,118457.0,193.6551,193.7037,193.159,193.4411,118457.0
2023-08-22 11:00:00,198.88,199.0,198.48,198.65,47177.0,193.4508,193.5676,193.0618,193.2271,47177.0
2023-08-22 11:30:00,198.69,199.17,198.58,199.02,31636.0,193.266,193.7329,193.159,193.587,31636.0
2023-08-22 12:00:00,199.12,199.27,199.0,199.25,26489.0,193.6843,193.8302,193.5676,193.8107,26489.0
2023-08-22 12:30:00,199.25,199.84,199.18,199.29,137626.0,193.8107,194.3846,193.7426,193.8496,137626.0
2023-08-22 13:00:00,199.2,199.2,198.72,198.98,21079.0,193.7621,193.7621,193.2952,193.5481,21079.0
2023-08-22 13:30:00,198.92,199.01,198.5,198.6,41911.0,193.4897,193.5773,193.0812,193.1785,41911.0
2023-08-22 14:00:00,198.56,199.15,198.5,199.12,31546.0,193.1396,193.7135,193.0812,193.6843,31546.0
2023-08-22 14:30:00,199.17,199.43,198.96,199.23,24147.0,193.7329,193.9858,193.5286,193.7913,24147.0
2023-08-22 15:00:00,199.23,199.53,199.0,199.06,37748.0,193.7913,194.0831,193.5676,193.6259,37748.0
2023-08-22 15:30:00,199.06,199.22,198.75,199.1,102028.0,193.6259,193.7815,193.3244,193.6648,102028.0
2023-08-23 09:30:00,199.58,200.89,199.58,200.08,75234.0,194.1317,195.406,194.1317,194.6181,75234.0
2023-08-23 10:00:00,200.08,200.43,199.75,199.9,61972.0,194.6181,194.9585,194.2971,194.443,61972.0
2023-08-23 10:30:00,199.96,200.26,199.75,200.26,34495.0,194.5013,194.7932,194.2971,194.7932,34495.0
2023-08-23 11:00:00,200.28,200.63,200.22,200.52,25929.0,194.8126,195.1531,194.7543,195.0461,25929.0
2023-08-23 11:30:00,200.52,200.86,200.19,200.75,31302.0,195.0461,195.3768,194.7251,195.2698,31302.0
2023-08-23 12:00:00,200.75,201.07,200.67,200.99,33170.0,195.2698,195.581,195.192,195.5032,33170.0
2023-08-23 12:30:00,200.98,200.98,200.45,200.48,15369.0,195.4935,195.4935,194.978,195.0072,15369.0
2023-08-23 13:00:00,200.48,201.13,200.48,201.0,28311.0,195.0072,195.6394,195.0072,195.513,28311.0
2023-08-23 13:30:00,200.97,201.24,200.5,201.23,32291.0,195.4838,195.7464,195.0266,195.7367,32291.0
2023-08-23 14:00:00,201.19,201.34,200.81,200.96,23358.0,195.6978,195.8437,195.3281,195.474,23358.0
2023-08-23 14:30:00,200.99,201.0,200.75,200.8,27071.0,195.5032,195.513,195.2698,195.3184,27071.0
2023-08-23 15:00:00,200.81,200.96,200.59,200.86,22546.0,195.3281,195.474,195.1142,195.3768,22546.0
2023-08-23 15:30:00,200.86,201.31,200.69,201.28,155354.0,195.3768,195.8145,195.2114,195.7853,155354.0
2023-08-24 09:30:00,200.7,203.25,200.51,203.25,36870.0,195.2211,197.7015,195.0363,197.7015,36870.0
2023-08-24 10:00:00,203.18,203.38,202.0,202.56,21539.0,197.6334,197.828,196.4857,197.0304,21539.0
2023-08-24 10:30:00,202.46,202.46,201.53,201.54,23917.0,196.9331,196.9331,196.0285,196.0382,23917.0
2023-08-24 11:00:00,201.53,201.72,201.28,201.47,15107.0,196.0285,196.2133,195.7853,195.9701,15107.0
2023-08-24 11:30:00,201.45,202.01,201.4,201.78,27341.0,195.9507,196.4954,195.902,196.2717,27341.0
2023-08-24 12:00:00,201.66,201.95,201.57,201.71,15430.0,196.1549,196.437,196.0674,196.2036,15430.0
2023-08-24 12:30:00,201.59,201.7,201.31,201.31,15735.0,196.0869,196.1938,195.8145,195.8145,15735.0
2023-08-24 13:00:00,201.34,201.41,201.05,201.05,16856.0,195.8437,195.9118,195.5616,195.5616,16856.0
2023-08-24 13:30:00,201.02,201.31,200.97,201.21,17529.0,195.5324,195.8145,195.4838,195.7172,17529.0
2023-08-24 14:00:00,201.22,201.34,201.0,201.1,27470.0,195.727,195.8437,195.513,195.6102,27470.0
2023-08-24 14:30:00,201.15,201.3,201.0,201.25,31316.0,195.6589,195.8048,195.513,195.7561,31316.0
2023-08-24 15:00:00,201.2,201.84,201.2,201.78,30520.0,195.7075,196.33,195.7075,196.2717,30520.0
2023-08-24 15:30:00,201.76,201.82,201.08,201.16,105853.0,196.2522,196.3106,195.5908,195.6686,105853.0
2023-08-25 09:30:00,201.58,201.91,200.89,201.38,28838.0,196.0771,196.3981,195.406,195.8826,28838.0
2023-08-25 10:00:00,201.38,201.63,200.6,200.61,20768.0,195.8826,196.1258,195.1239,195.1336,20768.0
2023-08-25 10:30:00,200.58,201.48,200.44,201.26,30418.0,195.1044,195.9799,194.9682,195.7659,30418.0
2023-08-25 11:00:00,201.29,202.89,201.25,202.85,33080.0,195.795,197.3514,195.7561,197.3125,33080.0
2023-08-25 11:30:00,202.83,202.97,202.4,202.73,24221.0,197.293,197.4292,196.8747,197.1957,24221.0
2023-08-25 12:00:00,202.69,203.0,202.32,202.93,16586.0,197.1568,197.4584,196.7969,197.3903,16586.0
2023-08-25 12:30:00,202.95,203.19,202.75,202.91,13469.0,197.4097,197.6432,197.2152,197.3708,13469.0
2023-08-25 13:00:00,202.93,203.02,202.27,202.49,15467.0,197.3903,197.4778,196.7483,196.9623,15467.0
2023-08-25 13:30:00,202.5,202.5,201.63,202.09,43246.0,196.972,196.972,196.1258,196.5732,43246.0
2023-08-25 14:00:00,202.01,202.45,201.95,202.42,71076.0,196.4954,196.9234,196.437,196.8942,71076.0
2023-08-25 14:30:00,202.42,202.81,202.38,202.45,14810.0,196.8942,197.2735,196.8553,196.9234,14810.0
2023-08-25 15:00:00,202.44,202.57,202.04,202.05,15505.0,196.9136,197.0401,196.5246,196.5343,15505.0
2023-08-25 15:30:00,202.06,202.28,201.48,201.56,78604.0,196.544,196.758,195.9799,196.0577,78604.0
2023-08-28 09:30:00,201.88,202.68,200.76,202.45,88289.0,196.3689,197.1471,195.2795,196.9234,88289.0
2023-08-28 10:00:00,202.53,202.54,201.45,201.6,24388.0,197.0012,197.0109,195.9507,196.0966,24388.0
2023-08-28 10:30:00,201.8,201.97,201.27,201.53,19040.0,196.2911,196.4565,195.7756,196.0285,19040.0
2023-08-28 11:00:00,201.56,201.56,200.78,200.82,30351.0,196.0577,196.0577,195.299,195.3379,30351.0
2023-08-28 11:30:00,200.92,201.09,200.68,200.69,26615.0,195.4351,195.6005,195.2017,195.2114,26615.0
2023-08-28 12:00:00,200.71,200.83,200.18,200.38,29985.0,195.2309,195.3476,194.7153,194.9099,29985.0
2023-08-28 12:30:00,200.28,200.44,199.93,200.39,44206.0,194.8126,194.9682,194.4722,194.9196,44206.0
2023-08-28 13:00:00,200.45,200.71,200.32,200.71,24924.0,194.978,195.2309,194.8515,195.2309,24924.0
2023-08-28 13:30:00,200.69,200.97,200.4,200.52,38763.0,195.2114,195.4838,194.9293,195.0461,38763.0
2023-08-28 14:00:00,200.48,200.48,199.95,200.03,35916.0,195.0072,195.0072,194.4916,194.5694,35916.0
2023-08-28 14:30:00,200.0,200.45,199.98,200.43,25647.0,194.5403,194.978,194.5208,194.9585,25647.0
2023-08-28 15:00:00,200.44,200.81,200.44,200.68,38116.0,194.9682,195.3281,194.9682,195.2017,38116.0
2023-08-28 15:30:00,200.61,201.31,200.52,200.75,123216.0,195.1336,195.8145,195.0461,195.2698,123216.0
2023-08-29 09:30:00,201.5,201.7,200.68,201.42,21793.0,195.9993,196.1938,195.2017,195.9215,21793.0
2023-08-29 10:00:00,201.42,201.48,200.4,200.42,26651.0,195.9215,195.9799,194.9293,194.9488,26651.0
2023-08-29 10:30:00,200.44,200.52,199.32,199.72,36925.0,194.9682,195.0461,193.8788,194.2679,36925.0
2023-08-29 11:00:00,199.7,199.97,199.32,199.97,19314.0,194.2484,194.5111,193.8788,194.5111,19314.0
2023-08-29 11:30:00,200.03,200.78,200.02,200.68,26806.0,194.5694,195.299,194.5597,195.2017,26806.0
2023-08-29 12:00:00,200.47,201.27,200.47,201.19,43520.0,194.9974,195.7756,194.9974,195.6978,43520.0
2023-08-29 12:30:00,201.24,201.41,200.61,200.87,21800.0,195.7464,195.9118,195.1336,195.3865,21800.0
2023-08-29 13:00:00,200.84,201.61,200.84,201.58,25222.0,195.3573,196.1063,195.3573,196.0771,25222.0
2023-08-29 13:30:00,201.59,201.81,200.97,201.25,21669.0,196.0869,196.3008,195.4838,195.7561,21669.0
2023-08-29 14:00:00,201.23,201.23,200.79,201.17,13483.0,195.7367,195.7367,195.3087,195.6783,13483.0
2023-08-29 14:30:00,201.17,201.45,200.95,201.08,14896.0,195.6783,195.9507,195.4643,195.5908,14896.0
2023-08-29 15:00:00,201.16,201.3,200.82,201.25,15380.0,195.6686,195.8048,195.3379,195.7561,15380.0
2023-08-29 15:30:00,201.3,202.0,201.22,201.93,108358.0,195.8048,196.4857,195.727,196.4176,108358.0
2023-08-30 09:30:00,201.93,203.1,200.94,202.71,59780.0,196.4176,197.5556,195.4546,197.1763,59780.0
2023-08-30 10:00:00,202.66,202.77,201.56,201.56,31902.0,197.1276,197.2346,196.0577,196.0577,31902.0
2023-08-30 10:30:00,201.52,201.84,201.25,201.8,25455.0,196.0188,196.33,195.7561,196.2911,25455.0
2023-08-30 11:00:00,201.76,201.78,201.11,201.58,23639.0,196.2522,196.2717,195.62,196.0771,23639.0
2023-08-30 11:30:00,201.59,202.08,201.5,201.86,30148.0,196.0869,196.5635,195.9993,196.3495,30148.0
2023-08-30 12:00:00,201.81,201.95,201.34,201.86,89363.0,196.3008,196.437,195.8437,196.3495,89363.0
2023-08-30 12:30:00,201.8,201.95,201.5,201.53,86050.0,196.2911,196.437,195.9993,196.0285,86050.0
2023-08-30 13:00:00,201.56,201.64,201.22,201.49,47768.0,196.0577,196.1355,195.727,195.9896,47768.0
2023-08-30 13:30:00,201.48,201.63,201.25,201.37,21066.0,195.9799,196.1258,195.7561,195.8729,21066.0
2023-08-30 14:00:00,201.48,201.72,201.31,201.7,108401.0,195.9799,196.2133,195.8145,196.1938,108401.0
2023-08-30 14:30:00,201.66,201.89,201.5,201.86,26662.0,196.1549,196.3787,195.9993,196.3495,26662.0
2023-08-30 15:00:00,201.88,202.08,201.5,201.6,47921.0,196.3689,196.5635,195.9993,196.0966,47921.0
2023-08-30 15:30:00,201.57,201.82,201.01,201.75,114444.0,196.0674,196.3106,195.5227,196.2425,114444.0
2023-08-31 09:30:00,202.54,202.6,201.42,202.18,29444.0,197.0109,197.0693,195.9215,196.6607,29444.0
2023-08-31 10:00:00,202.21,202.21,201.45,201.54,27235.0,196.6899,196.6899,195.9507,196.0382,27235.0
2023-08-31 10:30:00,201.51,201.68,201.08,201.21,22759.0,196.009,196.1744,195.5908,195.7172,22759.0
2023-08-31 11:00:00,201.26,201.46,200.88,201.31,31331.0,195.7659,195.9604,195.3962,195.8145,31331.0
2023-08-31 11:30:00,201.31,201.34,200.75,201.19,68962.0,195.8145,195.8437,195.2698,195.6978,68962.0
2023-08-31 12:00:00,201.19,201.67,201.11,201.42,36855.0,195.6978,196.1647,195.62,195.9215,36855.0
2023-08-31 12:30:00,201.42,201.42,200.94,201.12,24462.0,195.9215,195.9215,195.4546,195.6297,24462.0
2023-08-31 13:00:00,201.12,201.33,201.0,201.23,16646.0,195.6297,195.8339,195.513,195.7367,16646.0
2023-08-31 13:30:00,201.26,201.31,201.02,201.14,34097.0,195.7659,195.8145,195.5324,195.6491,34097.0
2023-08-31 14:00:00,201.14,201.2,200.75,200.81,31805.0,195.6491,195.7075,195.2698,195.3281,31805.0
2023-08-31 14:30:00,200.8,200.88,200.18,200.19,50285.0,195.3184,195.3962,194.7153,194.7251,50285.0
2023-08-31 15:00:00,200.19,200.7,200.19,200.65,46028.0,194.7251,195.2211,194.7251,195.1725,46028.0
2023-08-31 15:30:00,200.66,201.07,200.5,200.87,153818.0,195.1822,195.581,195.0266,195.3865,153818.0
2023-09-01 09:30:00,202.56,203.3,202.22,203.15,31120.0,197.0304,197.7502,196.6997,197.6043,31120.0
2023-09-01 10:00:00,203.06,204.35,202.98,203.88,63490.0,197.5167,198.7715,197.4389,198.3143,63490.0
2023-09-01 10:30:00,203.95,204.0,203.41,203.58,38121.0,198.3824,198.4311,197.8572,198.0225,38121.0
2023-09-01 11:00:00,203.55,203.6,202.9,203.22,46678.0,197.9933,198.042,197.3611,197.6724,46678.0
2023-09-01 11:30:00,203.28,203.28,202.85,203.05,32170.0,197.7307,197.7307,197.3125,197.507,32170.0
2023-09-01 12:00:00,203.05,203.51,202.99,203.39,35018.0,197.507,197.9544,197.4486,197.8377,35018.0
2023-09-01 12:30:00,203.42,203.78,203.3,203.63,28670.0,197.8669,198.2171,197.7502,198.0712,28670.0
2023-09-01 13:00:00,203.63,204.03,203.3,203.49,66456.0,198.0712,198.4602,197.7502,197.935,66456.0
2023-09-01 13:30:00,203.45,203.5,203.21,203.21,23807.0,197.8961,197.9447,197.6626,197.6626,23807.0
2023-09-01 14:00:00,203.27,203.36,203.17,203.3,60774.0,197.721,197.8085,197.6237,197.7502,60774.0
2023-09-01 14:30:00,203.29,203.5,203.25,203.48,33189.0,197.7404,197.9447,197.7015,197.9253,33189.0
2023-09-01 15:00:00,203.44,203.51,203.22,203.31,25593.0,197.8863,197.9544,197.6724,197.7599,25593.0
2023-09-01 15:30:00,203.26,203.44,203.09,203.29,115574.0,197.7113,197.8863,197.5459,197.7404,115574.0
2023-09-05 09:30:00,202.48,203.13,199.73,201.38,143666.0,196.9526,197.5848,194.2776,195.8826,143666.0
2023-09-05 10:00:00,201.38,202.22,201.38,201.61,58305.0,195.8826,196.6997,195.8826,196.1063,58305.0
2023-09-05 10:30:00,201.63,201.63,200.61,201.05,32773.0,196.1258,196.1258,195.1336,195.5616,32773.0
2023-09-05 11:00:00,201.12,201.43,200.95,201.16,49948.0,195.6297,195.9312,195.4643,195.6686,49948.0
2023-09-05 11:30:00,201.11,201.37,201.0,201.09,33610.0,195.62,195.8729,195.513,195.6005,33610.0
2023-09-05 12:00:00,201.11,201.34,200.87,200.9,40638.0,195.62,195.8437,195.3865,195.4157,40638.0
2023-09-05 12:30:00,200.87,201.13,200.75,201.07,62880.0,195.3865,195.6394,195.2698,195.581,62880.0
2023-09-05 13:00:00,201.06,201.1,200.05,200.17,31554.0,195.5713,195.6102,194.5889,194.7056,31554.0
2023-09-05 13:30:00,200.13,200.26,199.9,200.07,35212.0,194.6667,194.7932,194.443,194.6083,35212.0
2023-09-05 14:00:00,200.09,200.12,199.89,200.08,47113.0,194.6278,194.657,194.4333,194.6181,47113.0
2023-09-05 14:30:00,200.1,200.46,200.0,200.46,40241.0,194.6375,194.9877,194.5403,194.9877,40241.0
2023-09-05 15:00:00,200.49,200.56,200.2,200.33,39638.0,195.0169,195.085,194.7348,194.8612,39638.0
2023-09-05 15:30:00,200.29,200.57,199.95,200.03,193985.0,194.8223,195.0947,194.4916,194.5694,193985.0
2023-09-06 09:30:00,199.43,200.29,198.67,200.29,33501.0,193.9858,194.8223,193.2466,194.8223,33501.0
2023-09-06 10:00:00,200.29,201.63,200.08,200.82,38428.0,194.8223,196.1258,194.6181,195.3379,38428.0
2023-09-06 10:30:00,200.84,200.91,200.1,200.7,36690.0,195.3573,195.4254,194.6375,195.2211,36690.0
2023-09-06 11:00:00,200.6,201.21,200.37,200.55,17398.0,195.1239,195.7172,194.9002,195.0752,17398.0
2023-09-06 11:30:00,200.48,201.18,200.45,201.02,115412.0,195.0072,195.688,194.978,195.5324,115412.0
2023-09-06 12:00:00,201.0,201.51,200.92,201.31,62364.0,195.513,196.009,195.4351,195.8145,62364.0
2023-09-06 12:30:00,201.17,201.49,201.17,201.35,36447.0,195.6783,195.9896,195.6783,195.8534,36447.0
2023-09-06 13:00:00,201.3,201.58,201.05,201.54,89568.0,195.8048,196.0771,195.5616,196.0382,89568.0
2023-09-06 13:30:00,201.54,201.7,201.15,201.64,39189.0,196.0382,196.1938,195.6589,196.1355,39189.0
2023-09-06 14:00:00,201.65,202.14,201.64,201.91,44883.0,196.1452,196.6218,196.1355,196.3981,44883.0
2023-09-06 14:30:00,201.95,202.52,201.93,202.38,41905.0,196.437,196.9915,196.4176,196.8553,41905.0
2023-09-06 15:00:00,202.39,202.39,201.78,201.98,25832.0,196.865,196.865,196.2717,196.4662,25832.0
2023-09-06 15:30:00,201.95,202.03,201.43,201.95,154727.0,196.437,196.5148,195.9312,196.437,154727.0
2023-09-07 09:30:00,202.66,204.39,202.55,204.22,48799.0,197.1276,198.8104,197.0206,198.6451,48799.0
2023-09-07 10:00:00,204.18,204.31,203.37,203.67,104451.0,198.6061,198.7326,197.8183,198.1101,104451.0
2023-09-07 10:30:00,203.65,205.54,203.59,205.37,90486.0,198.0906,199.929,198.0323,199.7637,90486.0
2023-09-07 11:00:00,205.37,205.58,204.75,205.23,45499.0,199.7637,199.9679,199.1606,199.6275,45499.0
2023-09-07 11:30:00,205.17,205.82,204.83,204.93,48100.0,199.5691,200.2014,199.2384,199.3357,48100.0
2023-09-07 12:00:00,204.95,205.39,204.84,205.0,32768.0,199.3551,199.7831,199.2481,199.4038,32768.0
2023-09-07 12:30:00,204.95,204.99,204.5,204.64,24909.0,199.3551,199.394,198.9174,199.0536,24909.0
2023-09-07 13:00:00,204.6,204.77,204.29,204.5,24734.0,199.0147,199.18,198.7131,198.9174,24734.0
2023-09-07 13:30:00,204.45,204.67,204.32,204.33,17680.0,198.8688,199.0828,198.7423,198.7521,17680.0
2023-09-07 14:00:00,204.34,204.55,204.14,204.15,25426.0,198.7618,198.966,198.5672,198.577,25426.0
2023-09-07 14:30:00,204.1,204.37,204.07,204.25,32738.0,198.5283,198.791,198.4992,198.6742,32738.0
2023-09-07 15:00:00,204.22,204.22,203.67,203.77,28696.0,198.6451,198.6451,198.1101,198.2073,28696.0
2023-09-07 15:30:00,203.71,204.2,203.64,203.99,141286.0,198.149,198.6256,198.0809,198.4213,141286.0
2023-09-08 09:30:00,204.02,204.86,203.99,204.64,82454.0,198.4505,199.2676,198.4213,199.0536,82454.0
2023-09-08 10:00:00,204.75,205.22,204.47,205.15,61111.0,199.1606,199.6178,198.8882,199.5497,61111.0
2023-09-08 10:30:00,205.11,206.0,204.89,205.97,54562.0,199.5108,200.3765,199.2968,200.3473,54562.0
2023-09-08 11:00:00,206.01,206.19,205.54,206.07,70454.0,200.3862,200.5613,199.929,200.4446,70454.0
2023-09-08 11:30:00,206.07,206.15,205.8,205.88,45303.0,200.4446,200.5224,200.1819,200.2597,45303.0
2023-09-08 12:00:00,205.87,206.5,205.8,206.44,48180.0,200.25,200.8628,200.1819,200.8045,48180.0
2023-09-08 12:30:00,206.45,206.45,205.8,205.91,21775.0,200.8142,200.8142,200.1819,200.2889,21775.0
2023-09-08 13:00:00,205.86,206.09,205.79,205.89,71030.0,200.2403,200.464,200.1722,200.2695,71030.0
2023-09-08 13:30:00,205.84,205.92,205.55,205.63,48025.0,200.2208,200.2986,199.9387,200.0166,48025.0
2023-09-08 14:00:00,205.69,205.78,205.4,205.51,27766.0,200.0749,200.1625,199.7928,199.8998,27766.0
2023-09-08 14:30:00,205.51,205.57,204.75,204.82,60825.0,199.8998,199.9582,199.1606,199.2287,60825.0
2023-09-08 15:00:00,204.81,204.85,204.14,204.2,32021.0,199.2189,199.2579,198.5672,198.6256,32021.0
2023-09-08 15:30:00,204.16,204.67,204.01,204.67,166522.0,198.5867,199.0828,198.4408,199.0828,166522.0
2023-09-11 09:30:00,205.5,207.4,205.5,206.71,37561.0,199.8901,201.7382,199.8901,201.0671,37561.0
2023-09-11 10:00:00,206.76,206.77,206.07,206.39,29261.0,201.1157,201.1254,200.4446,200.7558,29261.0
2023-09-11 10:30:00,206.3,206.54,205.5,205.66,31442.0,200.6683,200.9017,199.8901,200.0457,31442.0
2023-09-11 11:00:00,205.69,205.77,205.02,205.41,19938.0,200.0749,200.1527,199.4232,199.8026,19938.0
2023-09-11 11:30:00,205.44,206.02,205.2,205.89,20740.0,199.8318,200.3959,199.5983,200.2695,20740.0
2023-09-11 12:00:00,205.89,206.92,205.89,206.79,26551.0,200.2695,201.2713,200.2695,201.1449,26551.0
2023-09-11 12:30:00,206.79,207.12,206.4,206.52,22094.0,201.1449,201.4659,200.7655,200.8823,22094.0
2023-09-11 13:00:00,206.53,206.57,206.01,206.22,27891.0,200.892,200.9309,200.3862,200.5905,27891.0
2023-09-11 13:30:00,206.13,206.25,205.87,205.96,23834.0,200.5029,200.6196,200.25,200.3376,23834.0
2023-09-11 14:00:00,205.86,206.08,205.75,206.05,19488.0,200.2403,200.4543,200.1333,200.4251,19488.0
2023-09-11 14:30:00,206.05,206.12,205.76,205.89,36094.0,200.4251,200.4932,200.143,200.2695,36094.0
2023-09-11 15:00:00,205.9,205.93,205.54,205.74,55638.0,200.2792,200.3084,199.929,200.1236,55638.0
2023-09-11 15:30:00,205.74,206.4,205.39,206.34,173403.0,200.1236,200.7655,199.7831,200.7072,173403.0
2023-09-12 09:30:00,206.82,207.4,206.26,206.74,28222.0,201.1741,201.7382,200.6294,201.0963,28222.0
2023-09-12 10:00:00,206.78,207.28,206.5,207.18,35910.0,201.1352,201.6215,200.8628,201.5243,35910.0
2023-09-12 10:30:00,207.29,209.68,207.22,209.16,84570.0,201.6312,203.956,201.5632,203.4502,84570.0
2023-09-12 11:00:00,209.24,209.28,208.5,209.22,57971.0,203.528,203.5669,202.8082,203.5086,57971.0
2023-09-12 11:30:00,209.21,209.5,208.89,209.17,31761.0,203.4988,203.7809,203.1876,203.4599,31761.0
2023-09-12 12:00:00,209.18,209.59,209.0,209.53,30319.0,203.4697,203.8685,203.2946,203.8101,30319.0
2023-09-12 12:30:00,209.57,209.77,208.97,209.21,30425.0,203.849,204.0435,203.2654,203.4988,30425.0
2023-09-12 13:00:00,209.16,209.59,209.16,209.26,26564.0,203.4502,203.8685,203.4502,203.5475,26564.0
2023-09-12 13:30:00,209.29,209.52,208.97,209.21,89215.0,203.5767,203.8004,203.2654,203.4988,89215.0
2023-09-12 14:00:00,209.18,209.18,208.52,208.57,37924.0,203.4697,203.4697,202.8277,202.8763,37924.0
2023-09-12 14:30:00,208.61,208.71,208.0,208.09,44216.0,202.9152,203.0125,202.3219,202.4094,44216.0
2023-09-12 15:00:00,208.04,208.2,208.0,208.05,36686.0,202.3608,202.5164,202.3219,202.3705,36686.0
2023-09-12 15:30:00,208.06,208.38,207.83,208.31,122015.0,202.3802,202.6915,202.1565,202.6234,122015.0
2023-09-13 09:30:00,209.6,209.6,208.44,209.12,49644.0,203.8782,203.8782,202.7499,203.4113,49644.0
2023-09-13 10:00:00,209.13,209.34,208.1,208.18,27671.0,203.421,203.6253,202.4191,202.497,27671.0
2023-09-13 10:30:00,208.19,209.44,208.19,209.27,31924.0,202.5067,203.7226,202.5067,203.5572,31924.0
2023-09-13 11:00:00,209.21,209.26,208.66,208.89,29971.0,203.4988,203.5475,202.9638,203.1876,29971.0
2023-09-13 11:30:00,208.9,208.9,208.44,208.57,40905.0,203.1973,203.1973,202.7499,202.8763,40905.0
2023-09-13 12:00:00,208.5,208.72,208.45,208.62,21428.0,202.8082,203.0222,202.7596,202.9249,21428.0
2023-09-13 12:30:00,208.62,209.03,208.5,208.94,24797.0,202.9249,203.3237,202.8082,203.2362,24797.0
2023-09-13 13:00:00,208.96,209.46,208.95,209.43,47019.0,203.2557,203.742,203.2459,203.7128,47019.0
2023-09-13 13:30:00,209.39,209.43,209.12,209.15,34018.0,203.6739,203.7128,203.4113,203.4405,34018.0
2023-09-13 14:00:00,209.15,209.39,209.03,209.36,41727.0,203.4405,203.6739,203.3237,203.6447,41727.0
2023-09-13 14:30:00,209.33,209.39,208.59,208.88,65758.0,203.6156,203.6739,202.8958,203.1778,65758.0
2023-09-13 15:00:00,208.88,209.0,208.69,208.8,49440.0,203.1778,203.2946,202.993,203.1,49440.0
2023-09-13 15:30:00,208.8,209.99,208.8,209.91,229504.0,203.1,204.2575,203.1,204.1797,229504.0
2023-09-14 09:30:00,210.24,211.44,209.3,211.24,62390.0,205.3304,206.5024,204.4123,206.307,62390.0
2023-09-14 10:00:00,211.23,211.44,210.5,211.2,37681.0,206.2973,206.5024,205.5843,206.268,37681.0
2023-09-14 10:30:00,211.2,211.27,210.72,211.01,40579.0,206.268,206.3363,205.7992,206.0824,40579.0
2023-09-14 11:00:00,210.92,211.09,210.57,210.8,28122.0,205.9945,206.1605,205.6527,205.8773,28122.0
2023-09-14 11:30:00,210.85,211.26,210.57,211.13,23364.0,205.9261,206.3266,205.6527,206.1996,23364.0
2023-09-14 12:00:00,211.12,211.75,211.11,211.73,23244.0,206.1898,206.8051,206.1801,206.7856,23244.0
2023-09-14 12:30:00,211.74,211.99,211.2,211.42,39466.0,206.7953,207.0395,206.268,206.4828,39466.0
2023-09-14 13:00:00,211.37,211.52,211.2,211.27,31717.0,206.434,206.5805,206.268,206.3363,31717.0
2023-09-14 13:30:00,211.27,211.45,211.27,211.38,15024.0,206.3363,206.5121,206.3363,206.4438,15024.0
2023-09-14 14:00:00,211.42,211.88,211.36,211.86,52562.0,206.4828,206.9321,206.4242,206.9125,52562.0
2023-09-14 14:30:00,211.91,212.21,211.62,212.0,69564.0,206.9614,207.2544,206.6781,207.0493,69564.0
2023-09-14 15:00:00,212.0,212.38,211.65,211.68,63104.0,207.0493,207.4204,206.7074,206.7367,63104.0
2023-09-14 15:30:00,211.7,212.11,211.6,212.0,193943.0,206.7563,207.1567,206.6586,207.0493,193943.0
2023-09-15 09:30:00,211.35,211.45,210.44,211.25,378205.0,206.4145,206.5121,205.5257,206.3168,378205.0
2023-09-15 10:00:00,211.33,211.55,211.0,211.47,21013.0,206.3949,206.6098,206.0726,206.5317,21013.0
2023-09-15 10:30:00,211.46,211.64,211.2,211.39,22462.0,206.5219,206.6977,206.268,206.4535,22462.0
2023-09-15 11:00:00,211.37,211.68,211.06,211.68,19099.0,206.434,206.7367,206.1312,206.7367,19099.0
2023-09-15 11:30:00,211.7,211.81,211.22,211.33,24141.0,206.7563,206.8637,206.2875,206.3949,24141.0
2023-09-15 12:00:00,211.35,211.53,211.25,211.4,20523.0,206.4145,206.5902,206.3168,206.4633,20523.0
2023-09-15 12:30:00,211.46,211.88,211.43,211.49,41529.0,206.5219,206.9321,206.4926,206.5512,41529.0
2023-09-15 13:00:00,211.49,211.66,211.04,211.08,34096.0,206.5512,206.7172,206.1117,206.1508,34096.0
2023-09-15 13:30:00,211.01,211.62,210.9,211.47,19815.0,206.0824,206.6781,205.975,206.5317,19815.0
2023-09-15 14:00:00,211.37,211.41,211.06,211.33,36452.0,206.434,206.4731,206.1312,206.3949,36452.0
2023-09-15 14:30:00,211.28,211.86,211.22,211.84,42760.0,206.3461,206.9125,206.2875,206.893,42760.0
2023-09-15 15:00:00,211.84,211.97,211.26,211.45,85064.0,206.893,207.02,206.3266,206.5121,85064.0
2023-09-15 15:30:00,211.48,212.44,210.98,212.2,465300.0,206.5414,207.479,206.0531,207.2446,465300.0
2023-09-18 09:30:00,212.2,212.31,210.98,211.24,45175.0,207.2446,207.352,206.0531,206.307,45175.0
2023-09-18 10:00:00,211.29,211.8,211.12,211.66,44290.0,206.3559,206.8539,206.1898,206.7172,44290.0
2023-09-18 10:30:00,211.66,213.4,211.66,213.2,55306.0,206.7172,208.4166,206.7172,208.2213,55306.0
2023-09-18 11:00:00,213.27,214.13,212.88,214.11,42102.0,208.2896,209.1295,207.9087,209.11,42102.0
2023-09-18 11:30:00,214.13,214.23,213.9,214.03,26348.0,209.1295,209.2272,208.9049,209.0319,26348.0
2023-09-18 12:00:00,214.02,214.15,213.76,213.9,21078.0,209.0221,209.1491,208.7682,208.9049,21078.0
2023-09-18 12:30:00,213.94,214.33,213.94,214.28,35988.0,208.944,209.3249,208.944,209.276,35988.0
2023-09-18 13:00:00,214.27,214.38,213.98,214.12,32916.0,209.2663,209.3737,208.983,209.1198,32916.0
2023-09-18 13:30:00,214.1,214.23,213.91,214.06,38386.0,209.1002,209.2272,208.9147,209.0612,38386.0
2023-09-18 14:00:00,214.03,214.07,213.61,213.62,54468.0,209.0319,209.0709,208.6217,208.6314,54468.0
2023-09-18 14:30:00,213.66,214.15,213.62,214.13,37980.0,208.6705,209.1491,208.6314,209.1295,37980.0
2023-09-18 15:00:00,214.17,214.28,213.75,213.9,34654.0,209.1686,209.276,208.7584,208.9049,34654.0
2023-09-18 15:30:00,213.88,214.27,213.66,214.11,232830.0,208.8854,209.2663,208.6705,209.11,232830.0
2023-09-19 09:30:00,214.75,215.12,214.0,214.78,56986.0,209.7351,210.0964,209.0026,209.7644,56986.0
2023-09-19 10:00:00,214.78,214.78,214.01,214.22,58628.0,209.7644,209.7644,209.0123,209.2174,58628.0
2023-09-19 10:30:00,214.23,214.35,213.2,213.34,48570.0,209.2272,209.3444,208.2213,208.358,48570.0
2023-09-19 11:00:00,213.35,213.55,213.16,213.3,35409.0,208.3677,208.5631,208.1822,208.3189,35409.0
2023-09-19 11:30:00,213.33,213.49,212.9,213.15,40687.0,208.3482,208.5045,207.9283,208.1724,40687.0
2023-09-19 12:00:00,213.16,213.23,212.6,212.96,24639.0,208.1822,208.2506,207.6353,207.9869,24639.0
2023-09-19 12:30:00,212.99,213.0,212.58,212.59,28664.0,208.0162,208.0259,207.6157,207.6255,28664.0
2023-09-19 13:00:00,212.57,213.06,212.51,213.05,38407.0,207.606,208.0845,207.5474,208.0748,38407.0
2023-09-19 13:30:00,213.02,213.13,212.87,213.0,44745.0,208.0455,208.1529,207.899,208.0259,44745.0
2023-09-19 14:00:00,213.0,213.3,212.93,213.2,49651.0,208.0259,208.3189,207.9576,208.2213,49651.0
2023-09-19 14:30:00,213.22,214.02,213.22,213.92,54629.0,208.2408,209.0221,208.2408,208.9244,54629.0
2023-09-19 15:00:00,213.89,214.22,213.69,214.17,34064.0,208.8951,209.2174,208.6998,209.1686,34064.0
2023-09-19 15:30:00,214.17,214.5,213.67,214.26,262635.0,209.1686,209.4909,208.6803,209.2565,262635.0
2023-09-20 09:30:00,215.0,215.0,214.06,214.41,51723.0,209.9792,209.9792,209.0612,209.403,51723.0
2023-09-20 10:00:00,214.41,215.18,214.4,215.02,46409.0,209.403,210.155,209.3932,209.9987,46409.0
2023-09-20 10:30:00,215.02,215.15,214.48,215.07,48655.0,209.9987,210.1257,209.4714,210.0476,48655.0
2023-09-20 11:00:00,215.12,215.88,215.12,215.69,50685.0,210.0964,210.8387,210.0964,210.6531,50685.0
2023-09-20 11:30:00,215.64,215.72,215.31,215.52,27613.0,210.6043,210.6824,210.282,210.4871,27613.0
2023-09-20 12:00:00,215.58,215.97,215.54,215.89,19490.0,210.5457,210.9266,210.5066,210.8484,19490.0
2023-09-20 12:30:00,215.88,216.1,215.81,215.82,31617.0,210.8387,211.0535,210.7703,210.7801,31617.0
2023-09-20 13:00:00,215.84,215.89,215.58,215.58,29369.0,210.7996,210.8484,210.5457,210.5457,29369.0
2023-09-20 13:30:00,215.63,215.63,215.08,215.3,37099.0,210.5945,210.5945,210.0573,210.2722,37099.0
2023-09-20 14:00:00,215.0,215.15,214.44,214.59,43218.0,209.9792,210.1257,209.4323,209.5788,43218.0
2023-09-20 14:30:00,214.49,214.91,214.0,214.36,44543.0,209.4811,209.8913,209.0026,209.3542,44543.0
2023-09-20 15:00:00,214.29,214.46,213.78,214.18,48653.0,209.2858,209.4518,208.7877,209.1784,48653.0
2023-09-20 15:30:00,214.14,214.37,213.57,213.65,289820.0,209.1393,209.3639,208.5826,208.6607,289820.0
2023-09-21 09:30:00,213.52,214.12,212.71,213.63,85021.0,208.5338,209.1198,207.7427,208.6412,85021.0
2023-09-21 10:00:00,213.7,214.77,213.03,214.44,70525.0,208.7096,209.7546,208.0552,209.4323,70525.0
2023-09-21 10:30:00,214.5,214.86,213.95,213.98,91973.0,209.4909,209.8425,208.9537,208.983,91973.0
2023-09-21 11:00:00,214.04,214.31,213.87,213.98,31820.0,209.0416,209.3053,208.8756,208.983,31820.0
2023-09-21 11:30:00,213.9,214.11,213.44,213.51,24245.0,208.9049,209.11,208.4556,208.524,24245.0
2023-09-21 12:00:00,213.49,213.64,213.2,213.64,28112.0,208.5045,208.651,208.2213,208.651,28112.0
2023-09-21 12:30:00,213.6,214.11,213.59,213.78,41519.0,208.6119,209.11,208.6021,208.7877,41519.0
2023-09-21 13:00:00,213.73,214.29,213.63,214.08,18248.0,208.7389,209.2858,208.6412,209.0807,18248.0
2023-09-21 13:30:00,214.04,214.07,213.63,213.66,22963.0,209.0416,209.0709,208.6412,208.6705,22963.0
2023-09-21 14:00:00,213.62,213.64,212.95,212.99,27283.0,208.6314,208.651,207.9771,208.0162,27283.0
2023-09-21 14:30:00,212.97,213.08,212.77,212.82,22311.0,207.9966,208.1041,207.8013,207.8501,22311.0
2023-09-21 15:00:00,212.8,213.32,212.75,212.87,30057.0,207.8306,208.3384,207.7818,207.899,30057.0
2023-09-21 15:30:00,212.84,213.05,212.34,212.48,159759.0,207.8697,208.0748,207.3813,207.5181,159759.0
2023-09-22 09:30:00,212.35,214.56,212.35,214.01,58600.0,207.3911,209.5495,207.3911,209.0123,58600.0
2023-09-22 10:00:00,214.1,214.57,213.81,213.91,31278.0,209.1002,209.5593,208.817,208.9147,31278.0
2023-09-22 10:30:00,214.07,214.07,213.29,213.41,28688.0,209.0709,209.0709,208.3091,208.4263,28688.0
2023-09-22 11:00:00,213.4,213.9,213.23,213.9,29446.0,208.4166,208.9049,208.2506,208.9049,29446.0
2023-09-22 11:30:00,213.91,213.98,213.62,213.81,18304.0,208.9147,208.983,208.6314,208.817,18304.0
2023-09-22 12:00:00,213.71,213.79,213.5,213.65,26175.0,208.7193,208.7975,208.5142,208.6607,26175.0
2023-09-22 12:30:00,213.63,213.95,213.4,213.55,24050.0,208.6412,208.9537,208.4166,208.5631,24050.0
2023-09-22 13:00:00,213.54,213.97,213.39,213.67,29740.0,208.5533,208.9733,208.4068,208.6803,29740.0
2023-09-22 13:30:00,213.45,213.9,213.36,213.73,29455.0,208.4654,208.9049,208.3775,208.7389,29455.0
2023-09-22 14:00:00,213.73,213.79,213.55,213.66,23521.0,208.7389,208.7975,208.5631,208.6705,23521.0
2023-09-22 14:30:00,213.6,213.75,213.35,213.62,18718.0,208.6119,208.7584,208.3677,208.6314,18718.0
2023-09-22 15:00:00,213.58,214.26,213.58,214.08,23040.0,208.5924,209.2565,208.5924,209.0807,23040.0
2023-09-22 15:30:00,214.03,214.07,212.89,213.08,117135.0,209.0319,209.0709,207.9185,208.1041,117135.0
2023-09-25 09:30:00,211.74,212.76,211.6,212.35,26887.0,206.7953,207.7915,206.6586,207.3911,26887.0
2023-09-25 10:00:00,212.16,212.3,211.57,211.73,20440.0,207.2055,207.3423,206.6293,206.7856,20440.0
2023-09-25 10:30:00,211.74,211.88,211.25,211.44,30913.0,206.7953,206.9321,206.3168,206.5024,30913.0
2023-09-25 11:00:00,211.46,212.39,211.06,212.0,18764.0,206.5219,207.4302,206.1312,207.0493,18764.0
2023-09-25 11:30:00,212.1,212.64,212.01,212.39,14997.0,207.1469,207.6743,207.059,207.4302,14997.0
2023-09-25 12:00:00,212.42,212.5,212.11,212.32,15409.0,207.4595,207.5376,207.1567,207.3618,15409.0
2023-09-25 12:30:00,212.41,212.45,211.86,212.15,9980.0,207.4497,207.4888,206.9125,207.1958,9980.0
2023-09-25 13:00:00,212.13,212.35,211.87,211.98,9139.0,207.1762,207.3911,206.9223,207.0297,9139.0
2023-09-25 13:30:00,211.94,212.22,211.74,212.22,11781.0,206.9907,207.2641,206.7953,207.2641,11781.0
2023-09-25 14:00:00,212.15,212.28,212.02,212.15,16485.0,207.1958,207.3227,207.0688,207.1958,16485.0
2023-09-25 14:30:00,212.13,212.32,212.1,212.11,34395.0,207.1762,207.3618,207.1469,207.1567,34395.0
2023-09-25 15:00:00,212.11,212.31,211.75,212.06,35050.0,207.1567,207.352,206.8051,207.1079,35050.0
2023-09-25 15:30:00,212.01,212.43,211.81,212.23,175323.0,207.059,207.4692,206.8637,207.2739,175323.0
2023-09-26 09:30:00,211.77,213.0,211.48,213.0,48529.0,206.8246,208.0259,206.5414,208.0259,48529.0
2023-09-26 10:00:00,213.23,213.24,212.23,213.23,22405.0,208.2506,208.2603,207.2739,208.2506,22405.0
2023-09-26 10:30:00,213.18,213.21,212.43,212.68,34493.0,208.2017,208.231,207.4692,207.7134,34493.0
2023-09-26 11:00:00,212.68,212.74,212.12,212.16,38821.0,207.7134,207.772,207.1665,207.2055,38821.0
2023-09-26 11:30:00,212.18,212.36,211.84,212.1,25281.0,207.2251,207.4009,206.893,207.1469,25281.0
2023-09-26 12:00:00,212.06,212.45,212.0,212.4,33220.0,207.1079,207.4888,207.0493,207.4399,33220.0
2023-09-26 12:30:00,212.36,212.53,212.2,212.45,24136.0,207.4009,207.5669,207.2446,207.4888,24136.0
2023-09-26 13:00:00,212.43,212.56,212.13,212.13,23907.0,207.4692,207.5962,207.1762,207.1762,23907.0
2023-09-26 13:30:00,212.14,212.18,211.55,211.74,28552.0,207.186,207.2251,206.6098,206.7953,28552.0
2023-09-26 14:00:00,211.74,211.74,211.03,211.23,33236.0,206.7953,206.7953,206.1019,206.2973,33236.0
2023-09-26 14:30:00,211.15,211.46,211.02,211.44,32322.0,206.2191,206.5219,206.0922,206.5024,32322.0
2023-09-26 15:00:00,211.44,211.88,211.4,211.77,52260.0,206.5024,206.9321,206.4633,206.8246,52260.0
2023-09-26 15:30:00,211.79,212.32,211.55,212.01,185917.0,206.8442,207.3618,206.6098,207.059,185917.0
2023-09-27 09:30:00,212.17,212.7,210.32,210.94,43817.0,207.2153,207.7329,205.4085,206.014,43817.0
2023-09-27 10:00:00,210.88,211.29,210.45,210.45,54829.0,205.9554,206.3559,205.5355,205.5355,54829.0
2023-09-27 10:30:00,210.45,210.56,209.75,209.84,68497.0,205.5355,205.6429,204.8518,204.9397,68497.0
2023-09-27 11:00:00,209.75,210.36,209.65,210.17,59880.0,204.8518,205.4476,204.7542,205.262,59880.0
2023-09-27 11:30:00,210.22,210.43,209.79,210.13,56756.0,205.3108,205.5159,204.8909,205.2229,56756.0
2023-09-27 12:00:00,210.18,210.19,209.64,210.12,98214.0,205.2718,205.2815,204.7444,205.2132,98214.0
2023-09-27 12:30:00,210.22,210.75,210.16,210.48,14407.0,205.3108,205.8285,205.2522,205.5648,14407.0
2023-09-27 13:00:00,210.42,210.64,209.51,209.84,60994.0,205.5062,205.721,204.6174,204.9397,60994.0
2023-09-27 13:30:00,209.82,210.47,209.55,210.36,40135.0,204.9202,205.555,204.6565,205.4476,40135.0
2023-09-27 14:00:00,210.37,211.02,210.18,211.02,36350.0,205.4573,206.0922,205.2718,206.0922,36350.0
2023-09-27 14:30:00,211.02,211.72,211.02,211.53,41697.0,206.0922,206.7758,206.0922,206.5902,41697.0
2023-09-27 15:00:00,211.49,211.89,211.4,211.7,50856.0,206.5512,206.9418,206.4633,206.7563,50856.0
2023-09-27 15:30:00,211.68,211.72,210.94,211.63,221384.0,206.7367,206.7758,206.014,206.6879,221384.0
2023-09-28 09:30:00,212.53,213.26,211.86,212.63,30836.0,207.5669,208.2798,206.9125,207.6646,30836.0
2023-09-28 10:00:00,212.86,213.14,212.23,213.03,29844.0,207.8892,208.1627,207.2739,208.0552,29844.0
2023-09-28 10:30:00,212.94,213.07,212.44,212.89,30825.0,207.9673,208.0943,207.479,207.9185,30825.0
2023-09-28 11:00:00,212.81,213.03,212.45,212.86,33428.0,207.8404,208.0552,207.4888,207.8892,33428.0
2023-09-28 11:30:00,212.86,213.11,212.54,212.99,34976.0,207.8892,208.1334,207.5767,208.0162,34976.0
2023-09-28 12:00:00,212.85,213.11,212.59,212.95,32235.0,207.8794,208.1334,207.6255,207.9771,32235.0
2023-09-28 12:30:00,212.96,213.07,212.37,212.68,37259.0,207.9869,208.0943,207.4106,207.7134,37259.0
2023-09-28 13:00:00,212.68,212.72,212.32,212.34,33208.0,207.7134,207.7525,207.3618,207.3813,33208.0
2023-09-28 13:30:00,212.32,212.88,212.17,212.63,38355.0,207.3618,207.9087,207.2153,207.6646,38355.0
2023-09-28 14:00:00,212.65,212.91,212.54,212.8,25664.0,207.6841,207.938,207.5767,207.8306,25664.0
2023-09-28 14:30:00,212.84,212.99,212.47,212.99,27822.0,207.8697,208.0162,207.5083,208.0162,27822.0
2023-09-28 15:00:00,213.01,213.22,212.9,213.06,26910.0,208.0357,208.2408,207.9283,208.0845,26910.0
2023-09-28 15:30:00,213.04,213.06,212.11,212.27,96444.0,208.065,208.0845,207.1567,207.313,96444.0
2023-09-29 09:30:00,212.0,212.04,209.51,210.23,99750.0,207.0493,207.0883,204.6174,205.3206,99750.0
2023-09-29 10:00:00,210.28,210.36,209.28,209.62,39019.0,205.3694,205.4476,204.3928,204.7249,39019.0
2023-09-29 10:30:00,209.67,210.03,209.38,209.54,46646.0,204.7737,205.1253,204.4905,204.6467,46646.0
2023-09-29 11:00:00,209.59,209.84,209.14,209.6,33990.0,204.6956,204.9397,204.2561,204.7053,33990.0
2023-09-29 11:30:00,209.59,209.66,208.66,208.72,31960.0,204.6956,204.7639,203.7873,203.8459,31960.0
2023-09-29 12:00:00,208.7,209.41,208.56,209.23,54471.0,203.8263,204.5198,203.6896,204.344,54471.0
2023-09-29 12:30:00,209.15,209.25,208.26,208.43,21940.0,204.2658,204.3635,203.3966,203.5626,21940.0
2023-09-29 13:00:00,208.41,208.41,207.77,207.96,38558.0,203.5431,203.5431,202.9181,203.1036,38558.0
2023-09-29 13:30:00,207.98,208.22,207.3,207.31,49044.0,203.1232,203.3575,202.459,202.4688,49044.0
2023-09-29 14:00:00,207.24,207.49,206.93,207.25,41501.0,202.4004,202.6446,202.0977,202.4102,41501.0
2023-09-29 14:30:00,207.2,207.95,207.04,207.82,55757.0,202.3614,203.0939,202.2051,202.9669,55757.0
2023-09-29 15:00:00,207.89,208.16,207.56,207.7,34031.0,203.0353,203.2989,202.713,202.8497,34031.0
2023-09-29 15:30:00,207.65,208.55,207.34,208.23,215808.0,202.8009,203.6798,202.4981,203.3673,215808.0
2023-10-02 09:30:00,206.99,207.11,205.5,206.1,116009.0,202.1563,202.2735,200.7011,201.2871,116009.0
2023-10-02 10:00:00,206.01,207.36,205.87,207.02,47635.0,201.1992,202.5176,201.0624,202.1856,47635.0
2023-10-02 10:30:00,207.07,207.24,205.88,206.82,87251.0,202.2344,202.4004,201.0722,201.9902,87251.0
2023-10-02 11:00:00,206.9,207.16,205.66,206.21,53665.0,202.0684,202.3223,200.8573,201.3945,53665.0
2023-10-02 11:30:00,206.38,206.66,205.94,206.25,38928.0,201.5605,201.834,201.1308,201.4336,38928.0
2023-10-02 12:00:00,206.25,206.41,205.75,206.37,25960.0,201.4336,201.5898,200.9452,201.5507,25960.0
2023-10-02 12:30:00,206.32,206.51,205.92,206.11,24945.0,201.5019,201.6875,201.1113,201.2968,24945.0
2023-10-02 13:00:00,206.13,206.92,206.12,206.7,22520.0,201.3164,202.0879,201.3066,201.873,22520.0
2023-10-02 13:30:00,206.72,206.79,206.43,206.55,27900.0,201.8926,201.9609,201.6093,201.7265,27900.0
2023-10-02 14:00:00,206.55,207.14,206.27,206.3,44670.0,201.7265,202.3028,201.4531,201.4824,44670.0
2023-10-02 14:30:00,206.3,206.5,206.0,206.13,41990.0,201.4824,201.6777,201.1894,201.3164,41990.0
2023-10-02 15:00:00,206.1,206.55,205.99,206.44,38974.0,201.2871,201.7265,201.1796,201.6191,38974.0
2023-10-02 15:30:00,206.42,206.77,205.95,206.39,145901.0,201.5996,201.9414,201.1406,201.5703,145901.0
2023-10-03 09:30:00,206.19,206.29,205.11,205.67,48363.0,201.375,201.4726,200.3202,200.8671,48363.0
2023-10-03 10:00:00,205.71,205.73,204.63,204.91,65078.0,200.9062,200.9257,199.8514,200.1248,65078.0
2023-10-03 10:30:00,204.91,205.01,204.5,204.83,37195.0,200.1248,200.2225,199.7244,200.0467,37195.0
2023-10-03 11:00:00,204.82,204.98,204.4,204.71,21311.0,200.0369,200.1932,199.6268,199.9295,21311.0
2023-10-03 11:30:00,204.75,204.75,204.17,204.4,33534.0,199.9686,199.9686,199.4021,199.6268,33534.0
2023-10-03 12:00:00,204.47,204.83,204.27,204.83,31540.0,199.6951,200.0467,199.4998,200.0467,31540.0
2023-10-03 12:30:00,204.92,205.26,204.77,205.04,25721.0,200.1346,200.4667,199.9881,200.2518,25721.0
2023-10-03 13:00:00,205.01,205.24,204.93,205.13,21925.0,200.2225,200.4471,200.1444,200.3397,21925.0
2023-10-03 13:30:00,205.06,205.32,204.68,204.78,64441.0,200.2713,200.5253,199.9002,199.9979,64441.0
2023-10-03 14:00:00,204.77,204.84,204.35,204.5,29887.0,199.9881,200.0565,199.5779,199.7244,29887.0
2023-10-03 14:30:00,204.51,205.03,204.35,204.96,141485.0,199.7342,200.242,199.5779,200.1737,141485.0
2023-10-03 15:00:00,204.83,204.86,204.46,204.74,17080.0,200.0467,200.076,199.6854,199.9588,17080.0
2023-10-03 15:30:00,204.7,205.36,204.59,204.94,236010.0,199.9197,200.5643,199.8123,200.1541,236010.0
2023-10-04 09:30:00,204.98,205.8,204.41,205.1,61148.0,200.1932,200.9941,199.6365,200.3104,61148.0
2023-10-04 10:00:00,205.09,205.13,204.4,204.92,64324.0,200.3006,200.3397,199.6268,200.1346,64324.0
2023-10-04 10:30:00,204.89,205.3,204.14,204.91,49593.0,200.1053,200.5057,199.3728,200.1248,49593.0
2023-10-04 11:00:00,204.77,205.75,204.67,205.6,53055.0,199.9881,200.9452,199.8904,200.7987,53055.0
2023-10-04 11:30:00,205.56,206.35,205.08,206.3,61864.0,200.7597,201.5312,200.2909,201.4824,61864.0
2023-10-04 12:00:00,206.4,207.46,206.32,207.13,64701.0,201.58,202.6153,201.5019,202.293,64701.0
2023-10-04 12:30:00,207.13,207.33,206.81,206.93,36272.0,202.293,202.4883,201.9805,202.0977,36272.0
2023-10-04 13:00:00,206.98,207.01,206.41,206.41,29273.0,202.1465,202.1758,201.5898,201.5898,29273.0
2023-10-04 13:30:00,206.37,206.44,205.93,206.13,28898.0,201.5507,201.6191,201.121,201.3164,28898.0
2023-10-04 14:00:00,206.13,206.28,205.79,206.2,30858.0,201.3164,201.4629,200.9843,201.3847,30858.0
2023-10-04 14:30:00,206.25,206.37,205.92,206.21,66979.0,201.4336,201.5507,201.1113,201.3945,66979.0
2023-10-04 15:00:00,206.25,207.04,206.05,206.78,72467.0,201.4336,202.2051,201.2382,201.9512,72467.0
2023-10-04 15:30:00,206.8,207.85,206.72,207.63,276348.0,201.9707,202.9962,201.8926,202.7813,276348.0
2023-10-05 09:30:00,208.83,211.1,207.31,211.01,57613.0,203.9533,206.1703,202.4688,206.0824,57613.0
2023-10-05 10:00:00,211.1,211.5,210.62,210.93,75105.0,206.1703,206.561,205.7015,206.0043,75105.0
2023-10-05 10:30:00,210.89,211.22,210.65,210.73,52444.0,205.9652,206.2875,205.7308,205.8089,52444.0
2023-10-05 11:00:00,210.75,210.76,209.65,209.65,31594.0,205.8285,205.8382,204.7542,204.7542,31594.0
2023-10-05 11:30:00,209.62,209.76,208.82,209.24,30821.0,204.7249,204.8616,203.9435,204.3537,30821.0
2023-10-05 12:00:00,209.3,209.65,209.24,209.44,23854.0,204.4123,204.7542,204.3537,204.5491,23854.0
2023-10-05 12:30:00,209.44,209.57,208.89,209.02,22088.0,204.5491,204.676,204.0119,204.1389,22088.0
2023-10-05 13:00:00,209.0,209.23,208.76,209.13,12336.0,204.1193,204.344,203.8849,204.2463,12336.0
2023-10-05 13:30:00,209.15,209.78,209.04,209.66,21506.0,204.2658,204.8811,204.1584,204.7639,21506.0
2023-10-05 14:00:00,209.75,210.02,209.63,209.99,26980.0,204.8518,205.1155,204.7346,205.0862,26980.0
2023-10-05 14:30:00,210.06,210.26,209.9,209.98,19628.0,205.1546,205.3499,204.9983,205.0764,19628.0
2023-10-05 15:00:00,210.06,210.34,209.86,210.33,27354.0,205.1546,205.428,204.9592,205.4183,27354.0
2023-10-05 15:30:00,210.33,211.34,210.3,210.82,255706.0,205.4183,206.4047,205.389,205.8968,255706.0
2023-10-06 09:30:00,210.45,211.21,209.44,210.24,103217.0,205.5355,206.2777,204.5491,205.3304,103217.0
2023-10-06 10:00:00,210.26,210.85,209.8,209.91,28003.0,205.3499,205.9261,204.9006,205.0081,28003.0
2023-10-06 10:30:00,210.03,210.2,209.05,209.29,42063.0,205.1253,205.2913,204.1682,204.4026,42063.0
2023-10-06 11:00:00,209.27,210.46,209.04,210.36,48885.0,204.383,205.5452,204.1584,205.4476,48885.0
2023-10-06 11:30:00,210.5,211.1,210.34,211.06,37505.0,205.5843,206.1703,205.428,206.1312,37505.0
2023-10-06 12:00:00,211.12,211.22,210.08,210.39,33822.0,206.1898,206.2875,205.1741,205.4769,33822.0
2023-10-06 12:30:00,210.32,210.46,210.09,210.2,18105.0,205.4085,205.5452,205.1839,205.2913,18105.0
2023-10-06 13:00:00,210.26,211.0,210.05,210.78,24962.0,205.3499,206.0726,205.1448,205.8578,24962.0
2023-10-06 13:30:00,210.8,211.07,210.43,210.74,16896.0,205.8773,206.141,205.5159,205.8187,16896.0
2023-10-06 14:00:00,210.66,210.68,210.23,210.41,24776.0,205.7406,205.7601,205.3206,205.4964,24776.0
2023-10-06 14:30:00,210.39,210.72,210.3,210.36,28853.0,205.4769,205.7992,205.389,205.4476,28853.0
2023-10-06 15:00:00,210.36,210.44,209.91,210.12,33575.0,205.4476,205.5257,205.0081,205.2132,33575.0
2023-10-06 15:30:00,210.12,210.27,209.33,209.5,181201.0,205.2132,205.3597,204.4416,204.6077,181201.0
2023-10-09 09:30:00,209.68,210.3,208.97,209.39,94011.0,204.7835,205.389,204.09,204.5002,94011.0
2023-10-09 10:00:00,209.47,210.55,208.95,210.55,64137.0,204.5784,205.6331,204.0705,205.6331,64137.0
2023-10-09 10:30:00,210.56,210.65,209.63,209.9,40998.0,205.6429,205.7308,204.7346,204.9983,40998.0
2023-10-09 11:00:00,209.85,210.34,209.85,210.09,37666.0,204.9495,205.428,204.9495,205.1839,37666.0
2023-10-09 11:30:00,210.07,210.3,209.38,209.82,27703.0,205.1643,205.389,204.4905,204.9202,27703.0
2023-10-09 12:00:00,209.83,210.13,209.48,209.66,15451.0,204.9299,205.2229,204.5881,204.7639,15451.0
2023-10-09 12:30:00,209.79,209.92,208.91,209.05,49846.0,204.8909,205.0178,204.0314,204.1682,49846.0
2023-10-09 13:00:00,209.05,209.42,208.91,209.32,24436.0,204.1682,204.5295,204.0314,204.4319,24436.0
2023-10-09 13:30:00,209.33,210.04,209.3,209.8,94512.0,204.4416,205.135,204.4123,204.9006,94512.0
2023-10-09 14:00:00,209.78,210.44,209.72,210.35,33849.0,204.8811,205.5257,204.8225,205.4378,33849.0
2023-10-09 14:30:00,210.36,210.58,210.09,210.31,35039.0,205.4476,205.6624,205.1839,205.3987,35039.0
2023-10-09 15:00:00,210.3,210.3,209.87,210.08,33697.0,205.389,205.389,204.969,205.1741,33697.0
2023-10-09 15:30:00,210.03,210.5,209.71,210.49,125052.0,205.1253,205.5843,204.8128,205.5745,125052.0
2023-10-10 09:30:00,210.86,211.32,209.39,209.75,118943.0,205.9359,206.3852,204.5002,204.8518,118943.0
2023-10-10 10:00:00,209.76,209.83,209.32,209.65,28948.0,204.8616,204.9299,204.4319,204.7542,28948.0
2023-10-10 10:30:00,209.73,209.73,208.18,208.28,53592.0,204.8323,204.8323,203.3185,203.4161,53592.0
2023-10-10 11:00:00,208.27,209.16,208.04,209.06,54602.0,203.4064,204.2756,203.1817,204.1779,54602.0
2023-10-10 11:30:00,209.01,209.8,209.01,209.67,38791.0,204.1291,204.9006,204.1291,204.7737,38791.0
2023-10-10 12:00:00,209.79,210.28,209.52,210.19,22202.0,204.8909,205.3694,204.6272,205.2815,22202.0
2023-10-10 12:30:00,210.19,210.42,210.06,210.21,39394.0,205.2815,205.5062,205.1546,205.3011,39394.0
2023-10-10 13:00:00,210.16,210.31,209.78,210.15,33176.0,205.2522,205.3987,204.8811,205.2425,33176.0
2023-10-10 13:30:00,210.08,210.1,209.67,209.87,26002.0,205.1741,205.1936,204.7737,204.969,26002.0
2023-10-10 14:00:00,209.84,209.88,209.37,209.65,32287.0,204.9397,204.9788,204.4807,204.7542,32287.0
2023-10-10 14:30:00,209.68,209.9,209.02,209.11,34694.0,204.7835,204.9983,204.1389,204.2268,34694.0
2023-10-10 15:00:00,209.07,209.47,209.05,209.37,31378.0,204.1877,204.5784,204.1682,204.4807,31378.0
2023-10-10 15:30:00,209.34,209.72,209.19,209.65,202760.0,204.4514,204.8225,204.3049,204.7542,202760.0
2023-10-11 09:30:00,209.54,210.17,208.69,209.79,111876.0,204.6467,205.262,203.8166,204.8909,111876.0
2023-10-11 10:00:00,209.78,210.14,208.72,209.63,71406.0,204.8811,205.2327,203.8459,204.7346,71406.0
2023-10-11 10:30:00,209.66,209.84,209.04,209.17,108313.0,204.7639,204.9397,204.1584,204.2854,108313.0
2023-10-11 11:00:00,209.23,209.25,208.54,208.83,95674.0,204.344,204.3635,203.6701,203.9533,95674.0
2023-10-11 11:30:00,208.95,209.14,208.6,208.68,118487.0,204.0705,204.2561,203.7287,203.8068,118487.0
2023-10-11 12:00:00,208.69,208.89,208.21,208.47,176297.0,203.8166,204.0119,203.3478,203.6017,176297.0
2023-10-11 12:30:00,208.44,208.72,208.23,208.3,28028.0,203.5724,203.8459,203.3673,203.4357,28028.0
2023-10-11 13:00:00,208.33,208.83,208.26,208.59,14626.0,203.465,203.9533,203.3966,203.7189,14626.0
2023-10-11 13:30:00,208.56,208.77,208.4,208.73,24024.0,203.6896,203.8947,203.5333,203.8556,24024.0
2023-10-11 14:00:00,208.77,209.42,208.76,209.2,16087.0,203.8947,204.5295,203.8849,204.3147,16087.0
2023-10-11 14:30:00,209.23,209.54,209.21,209.43,40385.0,204.344,204.6467,204.3244,204.5393,40385.0
2023-10-11 15:00:00,209.45,209.75,209.42,209.75,24963.0,204.5588,204.8518,204.5295,204.8518,24963.0
2023-10-11 15:30:00,209.72,210.4,209.69,210.18,231350.0,204.8225,205.4866,204.7932,205.2718,231350.0
2023-10-12 09:30:00,210.99,211.84,209.71,209.98,74623.0,206.0629,206.893,204.8128,205.0764,74623.0
2023-10-12 10:00:00,209.83,210.07,209.28,209.77,23842.0,204.9299,205.1643,204.3928,204.8713,23842.0
2023-10-12 10:30:00,209.77,209.89,209.13,209.5,31434.0,204.8713,204.9885,204.2463,204.6077,31434.0
2023-10-12 11:00:00,209.5,209.63,208.98,209.33,45200.0,204.6077,204.7346,204.0998,204.4416,45200.0
2023-10-12 11:30:00,209.3,209.54,208.85,209.47,93196.0,204.4123,204.6467,203.9728,204.5784,93196.0
2023-10-12 12:00:00,209.51,210.13,209.51,210.07,45791.0,204.6174,205.2229,204.6174,205.1643,45791.0
2023-10-12 12:30:00,210.07,210.11,209.86,209.96,41756.0,205.1643,205.2034,204.9592,205.0569,41756.0
2023-10-12 13:00:00,209.95,209.95,208.98,209.19,47110.0,205.0471,205.0471,204.0998,204.3049,47110.0
2023-10-12 13:30:00,209.12,209.16,208.44,208.46,66658.0,204.2365,204.2756,203.5724,203.5919,66658.0
2023-10-12 14:00:00,208.49,209.06,208.41,209.03,31170.0,203.6212,204.1779,203.5431,204.1486,31170.0
2023-10-12 14:30:00,209.06,209.34,208.87,209.19,36477.0,204.1779,204.4514,203.9924,204.3049,36477.0
2023-10-12 15:00:00,209.24,209.63,209.21,209.4,49105.0,204.3537,204.7346,204.3244,204.51,49105.0
2023-10-12 15:30:00,209.36,209.79,209.14,209.35,143428.0,204.4709,204.8909,204.2561,204.4612,143428.0
2023-10-13 09:30:00,209.72,212.74,209.72,211.84,77012.0,204.8225,207.772,204.8225,206.893,77012.0
2023-10-13 10:00:00,211.84,212.44,211.01,211.5,41613.0,206.893,207.479,206.0824,206.561,41613.0
2023-10-13 10:30:00,211.42,211.75,210.79,210.92,67691.0,206.4828,206.8051,205.8675,205.9945,67691.0
2023-10-13 11:00:00,210.94,211.2,210.19,211.2,132654.0,206.014,206.268,205.2815,206.268,132654.0
2023-10-13 11:30:00,211.1,211.26,210.46,210.88,76314.0,206.1703,206.3266,205.5452,205.9554,76314.0
2023-10-13 12:00:00,210.89,211.55,210.87,211.52,30886.0,205.9652,206.6098,205.9457,206.5805,30886.0
2023-10-13 12:30:00,211.56,211.78,210.97,211.15,36932.0,206.6195,206.8344,206.0433,206.2191,36932.0
2023-10-13 13:00:00,211.14,211.21,210.46,210.47,72393.0,206.2094,206.2777,205.5452,205.555,72393.0
2023-10-13 13:30:00,210.39,210.99,210.04,210.8,40277.0,205.4769,206.0629,205.135,205.8773,40277.0
2023-10-13 14:00:00,210.79,210.9,210.35,210.46,54964.0,205.8675,205.975,205.4378,205.5452,54964.0
2023-10-13 14:30:00,210.42,210.81,210.15,210.53,30639.0,205.5062,205.8871,205.2425,205.6136,30639.0
2023-10-13 15:00:00,210.5,210.76,210.14,210.5,48708.0,205.5843,205.8382,205.2327,205.5843,48708.0
2023-10-13 15:30:00,210.53,211.01,210.14,210.88,172256.0,205.6136,206.0824,205.2327,205.9554,172256.0
2023-10-16 09:30:00,212.0,213.68,211.99,213.06,70810.0,207.0493,208.69,207.0395,208.0845,70810.0
2023-10-16 10:00:00,213.08,213.99,212.9,213.87,44514.0,208.1041,208.9928,207.9283,208.8756,44514.0
2023-10-16 10:30:00,213.86,214.94,213.86,214.85,35376.0,208.8658,209.9206,208.8658,209.8327,35376.0
2023-10-16 11:00:00,214.97,215.46,214.61,214.65,33558.0,209.9499,210.4285,209.5983,209.6374,33558.0
2023-10-16 11:30:00,214.71,214.71,213.75,214.01,18582.0,209.696,209.696,208.7584,209.0123,18582.0
2023-10-16 12:00:00,214.06,214.28,213.85,214.01,24088.0,209.0612,209.276,208.8561,209.0123,24088.0
2023-10-16 12:30:00,214.01,214.05,213.6,213.8,19915.0,209.0123,209.0514,208.6119,208.8072,19915.0
2023-10-16 13:00:00,213.79,213.97,213.07,213.42,42938.0,208.7975,208.9733,208.0943,208.4361,42938.0
2023-10-16 13:30:00,213.36,213.97,213.22,213.78,23447.0,208.3775,208.9733,208.2408,208.7877,23447.0
2023-10-16 14:00:00,213.74,213.77,213.27,213.28,24034.0,208.7486,208.7779,208.2896,208.2994,24034.0
2023-10-16 14:30:00,213.23,213.6,213.23,213.56,34991.0,208.2506,208.6119,208.2506,208.5728,34991.0
2023-10-16 15:00:00,213.6,213.94,213.45,213.81,32622.0,208.6119,208.944,208.4654,208.817,32622.0
2023-10-16 15:30:00,213.77,214.34,213.51,214.0,181772.0,208.7779,209.3346,208.524,209.0026,181772.0
2023-10-17 09:30:00,214.51,215.49,214.14,215.14,71393.0,209.5007,210.4578,209.1393,210.1159,71393.0
2023-10-17 10:00:00,215.14,215.47,214.59,215.15,30036.0,210.1159,210.4382,209.5788,210.1257,30036.0
2023-10-17 10:30:00,215.15,215.51,214.93,215.12,19597.0,210.1257,210.4773,209.9109,210.0964,19597.0
2023-10-17 11:00:00,215.21,216.0,215.15,215.75,21792.0,210.1843,210.9559,210.1257,210.7117,21792.0
2023-10-17 11:30:00,215.73,216.66,215.65,216.59,30196.0,210.6922,211.6005,210.614,211.5321,30196.0
2023-10-17 12:00:00,216.54,216.91,216.26,216.6,33237.0,211.4833,211.8446,211.2098,211.5419,33237.0
2023-10-17 12:30:00,216.72,216.73,215.85,216.08,14304.0,211.6591,211.6688,210.8094,211.034,14304.0
2023-10-17 13:00:00,216.0,216.08,215.62,215.85,22654.0,210.9559,211.034,210.5847,210.8094,22654.0
2023-10-17 13:30:00,215.91,215.97,215.32,215.52,30887.0,210.868,210.9266,210.2917,210.4871,30887.0
2023-10-17 14:00:00,215.52,215.69,215.17,215.4,36059.0,210.4871,210.6531,210.1452,210.3699,36059.0
2023-10-17 14:30:00,215.37,215.61,215.05,215.24,44716.0,210.3406,210.575,210.028,210.2136,44716.0
2023-10-17 15:00:00,215.29,215.99,215.26,215.98,33724.0,210.2624,210.9461,210.2331,210.9363,33724.0
2023-10-17 15:30:00,215.97,216.17,215.53,216.14,144934.0,210.9266,211.1219,210.4968,211.0926,144934.0
2023-10-18 09:30:00,216.25,217.68,215.57,216.99,99263.0,211.2,212.5966,210.5359,211.9227,99263.0
2023-10-18 10:00:00,217.24,218.7,217.0,217.84,43146.0,212.1669,213.5928,211.9325,212.7529,43146.0
2023-10-18 10:30:00,217.72,218.25,217.64,217.88,69819.0,212.6357,213.1533,212.5576,212.792,69819.0
2023-10-18 11:00:00,217.8,217.95,216.73,217.12,75264.0,212.7138,212.8603,211.6688,212.0497,75264.0
2023-10-18 11:30:00,217.11,217.39,216.19,216.54,45484.0,212.0399,212.3134,211.1414,211.4833,45484.0
2023-10-18 12:00:00,216.42,216.62,215.68,215.85,46261.0,211.3661,211.5614,210.6433,210.8094,46261.0
2023-10-18 12:30:00,215.78,215.93,215.42,215.58,43672.0,210.741,210.8875,210.3894,210.5457,43672.0
2023-10-18 13:00:00,215.56,216.73,215.32,216.55,53927.0,210.5261,211.6688,210.2917,211.493,53927.0
2023-10-18 13:30:00,216.55,216.55,215.84,216.04,60398.0,211.493,211.493,210.7996,210.9949,60398.0
2023-10-18 14:00:00,216.08,216.65,216.04,216.1,32332.0,211.034,211.5907,210.9949,211.0535,32332.0
2023-10-18 14:30:00,216.09,216.46,215.7,215.87,24438.0,211.0438,211.4051,210.6629,210.8289,24438.0
2023-10-18 15:00:00,215.94,215.94,215.23,215.36,41450.0,210.8973,210.8973,210.2038,210.3308,41450.0
2023-10-18 15:30:00,215.39,215.63,214.7,215.17,187523.0,210.3601,210.5945,209.6862,210.1452,187523.0
2023-10-19 09:30:00,215.13,215.86,213.6,214.31,62616.0,210.1062,210.8191,208.6119,209.3053,62616.0
2023-10-19 10:00:00,214.29,214.29,212.54,213.0,77339.0,209.2858,209.2858,207.5767,208.0259,77339.0
2023-10-19 10:30:00,212.99,213.01,211.86,212.27,33490.0,208.0162,208.0357,206.9125,207.313,33490.0
2023-10-19 11:00:00,212.35,213.22,212.26,212.9,45234.0,207.3911,208.2408,207.3032,207.9283,45234.0
2023-10-19 11:30:00,212.85,213.16,212.53,212.63,73799.0,207.8794,208.1822,207.5669,207.6646,73799.0
2023-10-19 12:00:00,212.6,213.82,212.4,212.63,45637.0,207.6353,208.8268,207.4399,207.6646,45637.0
2023-10-19 12:30:00,212.56,212.98,210.78,212.36,198388.0,207.5962,208.0064,205.8578,207.4009,198388.0
2023-10-19 13:00:00,212.41,213.51,212.38,213.09,41954.0,207.4497,208.524,207.4204,208.1138,41954.0
2023-10-19 13:30:00,213.22,213.22,211.94,212.26,24589.0,208.2408,208.2408,206.9907,207.3032,24589.0
2023-10-19 14:00:00,212.25,212.56,211.1,211.2,94741.0,207.2934,207.5962,206.1703,206.268,94741.0
2023-10-19 14:30:00,211.08,211.29,210.54,210.81,111037.0,206.1508,206.3559,205.6234,205.8871,111037.0
2023-10-19 15:00:00,210.72,210.82,210.19,210.35,31935.0,205.7992,205.8968,205.2815,205.4378,31935.0
2023-10-19 15:30:00,210.38,210.88,209.94,210.52,137101.0,205.4671,205.9554,205.0374,205.6038,137101.0
2023-10-20 09:30:00,209.4,211.42,207.95,208.18,146803.0,204.51,206.4828,203.0939,203.3185,146803.0
2023-10-20 10:00:00,208.02,208.37,207.28,208.18,51435.0,203.1622,203.504,202.4395,203.3185,51435.0
2023-10-20 10:30:00,208.1,209.51,208.08,209.41,38076.0,203.2403,204.6174,203.2208,204.5198,38076.0
2023-10-20 11:00:00,209.41,209.59,209.12,209.32,22247.0,204.5198,204.6956,204.2365,204.4319,22247.0
2023-10-20 11:30:00,209.2,209.86,208.96,209.72,22957.0,204.3147,204.9592,204.0803,204.8225,22957.0
2023-10-20 12:00:00,209.76,209.89,208.96,209.4,20187.0,204.8616,204.9885,204.0803,204.51,20187.0
2023-10-20 12:30:00,209.46,209.82,209.36,209.74,14697.0,204.5686,204.9202,204.4709,204.8421,14697.0
2023-10-20 13:00:00,209.65,209.65,208.89,209.22,18345.0,204.7542,204.7542,204.0119,204.3342,18345.0
2023-10-20 13:30:00,209.26,209.4,208.79,209.2,15887.0,204.3733,204.51,203.9142,204.3147,15887.0
2023-10-20 14:00:00,209.17,209.23,208.71,208.77,23300.0,204.2854,204.344,203.8361,203.8947,23300.0
2023-10-20 14:30:00,208.78,209.2,208.46,208.52,14159.0,203.9045,204.3147,203.5919,203.6505,14159.0
2023-10-20 15:00:00,208.57,208.72,208.14,208.57,21124.0,203.6994,203.8459,203.2794,203.6994,21124.0
2023-10-20 15:30:00,208.69,208.69,207.78,207.93,137017.0,203.8166,203.8166,202.9278,203.0743,137017.0
2023-10-23 09:30:00,206.75,207.81,206.41,206.95,41494.0,201.9219,202.9571,201.5898,202.1172,41494.0
2023-10-23 10:00:00,206.84,207.09,206.11,206.14,30653.0,202.0098,202.2539,201.2968,201.3261,30653.0
2023-10-23 10:30:00,206.13,206.86,205.64,206.73,35168.0,201.3164,202.0293,200.8378,201.9023,35168.0
2023-10-23 11:00:00,206.71,207.35,206.55,207.08,30750.0,201.8828,202.5079,201.7265,202.2442,30750.0
2023-10-23 11:30:00,207.14,207.38,206.76,207.38,24440.0,202.3028,202.5372,201.9316,202.5372,24440.0
2023-10-23 12:00:00,207.38,207.41,206.62,206.84,18878.0,202.5372,202.5665,201.7949,202.0098,18878.0
2023-10-23 12:30:00,206.76,207.12,206.69,207.12,13832.0,201.9316,202.2832,201.8633,202.2832,13832.0
2023-10-23 13:00:00,207.37,207.47,206.61,206.81,26279.0,202.5274,202.6251,201.7851,201.9805,26279.0
2023-10-23 13:30:00,206.88,207.22,206.57,206.68,25013.0,202.0488,202.3809,201.7461,201.8535,25013.0
2023-10-23 14:00:00,206.63,206.8,206.37,206.53,35126.0,201.8047,201.9707,201.5507,201.707,35126.0
2023-10-23 14:30:00,206.53,207.19,206.46,207.03,32481.0,201.707,202.3516,201.6386,202.1953,32481.0
2023-10-23 15:00:00,207.06,207.12,206.18,206.37,84715.0,202.2246,202.2832,201.3652,201.5507,84715.0
2023-10-23 15:30:00,206.2,206.68,205.95,206.51,133146.0,201.3847,201.8535,201.1406,201.6875,133146.0
2023-10-24 09:30:00,207.47,209.72,207.47,209.58,108833.0,202.6251,204.8225,202.6251,204.6858,108833.0
2023-10-24 10:00:00,209.62,210.71,208.85,210.71,87232.0,204.7249,205.7894,203.9728,205.7894,87232.0
2023-10-24 10:30:00,210.65,211.28,210.25,210.95,95611.0,205.7308,206.3461,205.3401,206.0238,95611.0
2023-10-24 11:00:00,210.91,210.96,210.2,210.35,63090.0,205.9847,206.0336,205.2913,205.4378,63090.0
2023-10-24 11:30:00,210.36,210.85,210.31,210.6,49300.0,205.4476,205.9261,205.3987,205.682,49300.0
2023-10-24 12:00:00,210.64,210.87,210.09,210.23,47243.0,205.721,205.9457,205.1839,205.3206,47243.0
2023-10-24 12:30:00,210.22,210.39,209.75,210.17,69634.0,205.3108,205.4769,204.8518,205.262,69634.0
2023-10-24 13:00:00,210.09,210.48,209.9,210.09,61293.0,205.1839,205.5648,204.9983,205.1839,61293.0
2023-10-24 13:30:00,210.09,210.23,209.49,209.75,49021.0,205.1839,205.3206,204.5979,204.8518,49021.0
2023-10-24 14:00:00,209.72,210.14,209.66,210.11,62343.0,204.8225,205.2327,204.7639,205.2034,62343.0
2023-10-24 14:30:00,210.12,210.9,210.12,210.89,67342.0,205.2132,205.975,205.2132,205.9652,67342.0
2023-10-24 15:00:00,210.93,211.17,210.75,210.86,99303.0,206.0043,206.2387,205.8285,205.9359,99303.0
2023-10-24 15:30:00,210.88,211.74,210.66,211.41,541682.0,205.9554,206.7953,205.7406,206.4731,541682.0
2023-10-25 09:30:00,214.99,218.5,211.44,216.05,260103.0,209.9694,213.3975,206.5024,211.0047,260103.0
2023-10-25 10:00:00,215.94,216.24,211.26,213.99,163326.0,210.8973,211.1903,206.3266,208.9928,163326.0
2023-10-25 10:30:00,214.05,217.33,213.6,216.98,212883.0,209.0514,212.2548,208.6119,211.913,212883.0
2023-10-25 11:00:00,216.8,218.17,216.48,217.65,95978.0,211.7372,213.0752,211.4247,212.5673,95978.0
2023-10-25 11:30:00,217.69,217.79,216.48,217.3,78194.0,212.6064,212.7041,211.4247,212.2255,78194.0
2023-10-25 12:00:00,217.24,217.5,215.85,216.09,81657.0,212.1669,212.4208,210.8094,211.0438,81657.0
2023-10-25 12:30:00,216.0,216.38,215.63,215.92,47444.0,210.9559,211.327,210.5945,210.8777,47444.0
2023-10-25 13:00:00,215.99,216.4,215.68,215.84,62925.0,210.9461,211.3465,210.6433,210.7996,62925.0
2023-10-25 13:30:00,215.49,215.73,215.01,215.7,53090.0,210.4578,210.6922,209.989,210.6629,53090.0
2023-10-25 14:00:00,215.71,215.75,215.0,215.15,87922.0,210.6726,210.7117,209.9792,210.1257,87922.0
2023-10-25 14:30:00,215.15,215.71,215.0,215.38,91943.0,210.1257,210.6726,209.9792,210.3503,91943.0
2023-10-25 15:00:00,215.35,215.79,215.0,215.71,90183.0,210.321,210.7508,209.9792,210.6726,90183.0
2023-10-25 15:30:00,215.69,215.98,215.0,215.66,404977.0,210.6531,210.9363,209.9792,210.6238,404977.0
2023-10-26 09:30:00,216.87,217.54,216.05,216.35,165320.0,211.8055,212.4599,211.0047,211.2977,165320.0
2023-10-26 10:00:00,216.16,217.05,215.1,216.29,128544.0,211.1121,211.9813,210.0769,211.2391,128544.0
2023-10-26 10:30:00,216.36,216.36,215.23,215.48,62688.0,211.3075,211.3075,210.2038,210.448,62688.0
2023-10-26 11:00:00,215.49,216.29,215.05,216.23,64789.0,210.4578,211.2391,210.028,211.1805,64789.0
2023-10-26 11:30:00,216.32,216.4,215.61,215.76,52431.0,211.2684,211.3465,210.575,210.7215,52431.0
2023-10-26 12:00:00,215.61,215.9,215.2,215.49,99089.0,210.575,210.8582,210.1745,210.4578,99089.0
2023-10-26 12:30:00,215.43,215.71,214.72,215.3,75082.0,210.3992,210.6726,209.7058,210.2722,75082.0
2023-10-26 13:00:00,215.23,215.49,214.78,215.02,86374.0,210.2038,210.4578,209.7644,209.9987,86374.0
2023-10-26 13:30:00,215.0,215.03,213.96,214.57,64862.0,209.9792,210.0085,208.9635,209.5593,64862.0
2023-10-26 14:00:00,214.53,214.8,213.9,214.4,154587.0,209.5202,209.7839,208.9049,209.3932,154587.0
2023-10-26 14:30:00,214.36,214.73,214.17,214.48,58192.0,209.3542,209.7155,209.1686,209.4714,58192.0
2023-10-26 15:00:00,214.51,214.89,213.23,213.32,86926.0,209.5007,209.8718,208.2506,208.3384,86926.0
2023-10-26 15:30:00,213.23,213.36,212.37,213.07,347977.0,208.2506,208.3775,207.4106,208.0943,347977.0
2023-10-27 09:30:00,211.36,212.24,209.8,210.41,67676.0,206.4242,207.2837,204.9006,205.4964,67676.0
2023-10-27 10:00:00,210.41,210.41,209.09,209.41,63651.0,205.4964,205.4964,204.2072,204.5198,63651.0
2023-10-27 10:30:00,209.4,209.51,208.33,209.22,128961.0,204.51,204.6174,203.465,204.3342,128961.0
2023-10-27 11:00:00,209.2,209.96,209.11,209.69,70019.0,204.3147,205.0569,204.2268,204.7932,70019.0
2023-10-27 11:30:00,209.69,209.78,208.81,209.1,45783.0,204.7932,204.8811,203.9338,204.217,45783.0
2023-10-27 12:00:00,209.04,209.08,208.52,208.76,51442.0,204.1584,204.1975,203.6505,203.8849,51442.0
2023-10-27 12:30:00,208.74,209.08,208.54,208.66,26006.0,203.8654,204.1975,203.6701,203.7873,26006.0
2023-10-27 13:00:00,208.65,208.88,208.1,208.34,30718.0,203.7775,204.0021,203.2403,203.4747,30718.0
2023-10-27 13:30:00,208.31,208.59,207.82,208.06,50469.0,203.4454,203.7189,202.9669,203.2013,50469.0
2023-10-27 14:00:00,208.06,208.46,207.61,207.61,32089.0,203.2013,203.5919,202.7618,202.7618,32089.0
2023-10-27 14:30:00,207.56,208.36,207.49,207.67,37495.0,202.713,203.4943,202.6446,202.8204,37495.0
2023-10-27 15:00:00,207.71,208.21,207.46,208.21,41958.0,202.8595,203.3478,202.6153,203.3478,41958.0
2023-10-27 15:30:00,208.16,208.69,207.57,208.56,199283.0,203.2989,203.8166,202.7227,203.6896,199283.0
2023-10-30 09:30:00,210.25,211.51,210.25,211.25,46131.0,205.3401,206.5707,205.3401,206.3168,46131.0
2023-10-30 10:00:00,211.23,211.66,210.28,210.98,20648.0,206.2973,206.7172,205.3694,206.0531,20648.0
2023-10-30 10:30:00,210.87,211.11,210.45,210.65,22899.0,205.9457,206.1801,205.5355,205.7308,22899.0
2023-10-30 11:00:00,210.69,211.39,210.59,211.16,25308.0,205.7699,206.4535,205.6722,206.2289,25308.0
2023-10-30 11:30:00,211.18,211.96,211.01,211.89,26733.0,206.2484,207.0102,206.0824,206.9418,26733.0
2023-10-30 12:00:00,211.82,212.17,211.66,211.68,30113.0,206.8735,207.2153,206.7172,206.7367,30113.0
2023-10-30 12:30:00,211.76,212.04,211.45,211.45,35311.0,206.8149,207.0883,206.5121,206.5121,35311.0
2023-10-30 13:00:00,211.51,212.65,211.5,212.65,51960.0,206.5707,207.6841,206.561,207.6841,51960.0
2023-10-30 13:30:00,212.64,213.08,212.54,212.98,69145.0,207.6743,208.1041,207.5767,208.0064,69145.0
2023-10-30 14:00:00,212.99,213.38,210.82,213.37,537543.0,208.0162,208.397,205.8968,208.3873,537543.0
2023-10-30 14:30:00,213.29,213.88,213.15,213.68,61274.0,208.3091,208.8854,208.1724,208.69,61274.0
2023-10-30 15:00:00,213.72,214.37,213.71,214.26,92163.0,208.7291,209.3639,208.7193,209.2565,92163.0
2023-10-30 15:30:00,214.21,214.26,213.4,213.7,512043.0,209.2077,209.2565,208.4166,208.7096,512043.0
2023-10-31 09:30:00,215.05,215.67,213.95,214.02,82477.0,210.028,210.6336,208.9537,209.0221,82477.0
2023-10-31 10:00:00,213.91,214.28,213.18,213.63,60575.0,208.9147,209.276,208.2017,208.6412,60575.0
2023-10-31 10:30:00,213.77,213.77,213.11,213.3,51326.0,208.7779,208.7779,208.1334,208.3189,51326.0
2023-10-31 11:00:00,213.4,213.5,212.82,213.3,45061.0,208.4166,208.5142,207.8501,208.3189,45061.0
2023-10-31 11:30:00,213.27,213.55,213.12,213.55,41788.0,208.2896,208.5631,208.1431,208.5631,41788.0
2023-10-31 12:00:00,213.54,213.55,213.11,213.27,42449.0,208.5533,208.5631,208.1334,208.2896,42449.0
2023-10-31 12:30:00,213.34,214.29,213.27,214.23,32954.0,208.358,209.2858,208.2896,209.2272,32954.0
2023-10-31 13:00:00,214.24,214.71,214.2,214.59,51568.0,209.237,209.696,209.1979,209.5788,51568.0
2023-10-31 13:30:00,214.61,215.16,214.59,214.7,50352.0,209.5983,210.1355,209.5788,209.6862,50352.0
2023-10-31 14:00:00,214.71,214.76,214.02,214.03,44905.0,209.696,209.7448,209.0221,209.0319,44905.0
2023-10-31 14:30:00,214.06,214.35,213.92,214.32,49216.0,209.0612,209.3444,208.9244,209.3151,49216.0
2023-10-31 15:00:00,214.31,214.52,213.98,214.26,69892.0,209.3053,209.5104,208.983,209.2565,69892.0
2023-10-31 15:30:00,214.22,214.65,213.71,214.61,409032.0,209.2174,209.6374,208.7193,209.5983,409032.0
2023-11-01 09:30:00,215.88,217.13,215.31,216.37,99939.0,210.8387,212.0595,210.282,211.3172,99939.0
2023-11-01 10:00:00,216.5,217.73,216.46,217.49,63309.0,211.4442,212.6455,211.4051,212.4111,63309.0
2023-11-01 10:30:00,217.5,218.15,217.31,218.08,47166.0,212.4208,213.0557,212.2353,212.9873,47166.0
2023-11-01 11:00:00,218.15,218.72,218.15,218.57,43547.0,213.0557,213.6123,213.0557,213.4658,43547.0
2023-11-01 11:30:00,218.53,218.53,217.81,217.83,34384.0,213.4268,213.4268,212.7236,212.7431,34384.0
2023-11-01 12:00:00,217.83,217.93,217.29,217.53,75820.0,212.7431,212.8408,212.2157,212.4501,75820.0
2023-11-01 12:30:00,217.49,217.82,217.36,217.66,54055.0,212.4111,212.7334,212.2841,212.5771,54055.0
2023-11-01 13:00:00,217.66,218.4,217.59,218.14,41467.0,212.5771,213.2998,212.5087,213.0459,41467.0
2023-11-01 13:30:00,218.11,218.96,217.87,218.84,65979.0,213.0166,213.8467,212.7822,213.7295,65979.0
2023-11-01 14:00:00,218.85,219.66,218.45,219.28,100431.0,213.7393,214.5304,213.3487,214.1593,100431.0
2023-11-01 14:30:00,219.29,220.57,219.29,220.46,194376.0,214.169,215.4191,214.169,215.3117,194376.0
2023-11-01 15:00:00,220.47,221.65,220.4,221.12,211631.0,215.3215,216.4739,215.2531,215.9563,211631.0
2023-11-01 15:30:00,221.08,221.25,220.13,220.32,250629.0,215.9172,216.0833,214.9894,215.175,250629.0
2023-11-02 09:30:00,219.48,221.4,218.49,219.51,234511.0,214.3546,216.2298,213.3877,214.3839,234511.0
2023-11-02 10:00:00,219.4,219.65,217.03,217.59,192541.0,214.2765,214.5206,211.9618,212.5087,192541.0
2023-11-02 10:30:00,217.59,218.05,216.68,217.08,141731.0,212.5087,212.958,211.62,212.0106,141731.0
2023-11-02 11:00:00,216.99,217.49,215.54,216.17,86346.0,211.9227,212.4111,210.5066,211.1219,86346.0
2023-11-02 11:30:00,216.09,216.76,215.76,216.2,81301.0,211.0438,211.6981,210.7215,211.1512,81301.0
2023-11-02 12:00:00,216.2,216.47,215.83,216.29,45184.0,211.1512,211.4149,210.7898,211.2391,45184.0
2023-11-02 12:30:00,216.3,216.77,216.12,216.2,36498.0,211.2489,211.7079,211.0731,211.1512,36498.0
2023-11-02 13:00:00,216.2,217.01,216.13,217.01,52781.0,211.1512,211.9423,211.0828,211.9423,52781.0
2023-11-02 13:30:00,217.0,217.52,216.83,217.37,33507.0,211.9325,212.4404,211.7665,212.2939,33507.0
2023-11-02 14:00:00,217.37,217.4,216.34,216.65,314090.0,212.2939,212.3232,211.2879,211.5907,314090.0
2023-11-02 14:30:00,216.75,217.52,216.66,217.27,60852.0,211.6883,212.4404,211.6005,212.1962,60852.0
2023-11-02 15:00:00,217.3,217.96,217.28,217.55,245492.0,212.2255,212.8701,212.206,212.4697,245492.0
2023-11-02 15:30:00,217.52,218.63,217.49,218.61,196514.0,212.4404,213.5244,212.4111,213.5049,196514.0
2023-11-03 09:30:00,219.64,219.99,216.43,217.36,73562.0,214.5109,214.8527,211.3758,212.2841,73562.0
2023-11-03 10:00:00,217.39,218.52,216.92,218.08,49853.0,212.3134,213.417,211.8544,212.9873,49853.0
2023-11-03 10:30:00,218.16,218.58,217.82,218.38,40983.0,213.0654,213.4756,212.7334,213.2803,40983.0
2023-11-03 11:00:00,218.21,219.28,218.13,218.74,326763.0,213.1143,214.1593,213.0361,213.6319,326763.0
2023-11-03 11:30:00,218.69,219.8,218.57,219.67,38756.0,213.583,214.6671,213.4658,214.5402,38756.0
2023-11-03 12:00:00,219.67,219.68,219.16,219.57,68360.0,214.5402,214.5499,214.0421,214.4425,68360.0
2023-11-03 12:30:00,219.56,219.96,219.47,219.77,43813.0,214.4327,214.8234,214.3448,214.6378,43813.0
2023-11-03 13:00:00,219.77,219.87,219.32,219.39,33484.0,214.6378,214.7355,214.1983,214.2667,33484.0
2023-11-03 13:30:00,219.46,219.58,219.25,219.39,45234.0,214.3351,214.4523,214.13,214.2667,45234.0
2023-11-03 14:00:00,219.41,219.41,218.95,219.25,125446.0,214.2862,214.2862,213.837,214.13,125446.0
2023-11-03 14:30:00,219.23,219.26,218.8,218.86,80461.0,214.1104,214.1397,213.6905,213.7491,80461.0
2023-11-03 15:00:00,218.87,219.07,218.71,219.06,90040.0,213.7588,213.9542,213.6026,213.9444,90040.0
2023-11-03 15:30:00,218.96,219.14,218.72,218.73,213253.0,213.8467,214.0225,213.6123,213.6221,213253.0
2023-11-06 09:30:00,219.91,219.95,218.76,219.34,58882.0,214.7746,214.8136,213.6514,214.2179,58882.0
2023-11-06 10:00:00,219.37,219.37,217.66,218.28,52395.0,214.2472,214.2472,212.5771,213.1826,52395.0
2023-11-06 10:30:00,218.27,219.23,218.04,219.05,24510.0,213.1729,214.1104,212.9482,213.9346,24510.0
2023-11-06 11:00:00,219.17,219.69,219.07,219.34,29186.0,214.0518,214.5597,213.9542,214.2179,29186.0
2023-11-06 11:30:00,219.2,219.71,219.15,219.44,11847.0,214.0811,214.5792,214.0323,214.3155,11847.0
2023-11-06 12:00:00,219.57,219.63,219.36,219.49,26597.0,214.4425,214.5011,214.2374,214.3644,26597.0
2023-11-06 12:30:00,219.48,219.62,218.93,219.59,100598.0,214.3546,214.4913,213.8174,214.462,100598.0
2023-11-06 13:00:00,219.62,219.84,219.46,219.84,31823.0,214.4913,214.7062,214.3351,214.7062,31823.0
2023-11-06 13:30:00,219.84,219.87,219.09,219.17,18880.0,214.7062,214.7355,213.9737,214.0518,18880.0
2023-11-06 14:00:00,219.14,219.61,219.07,219.22,34569.0,214.0225,214.4816,213.9542,214.1007,34569.0
2023-11-06 14:30:00,219.22,219.66,219.2,219.57,27440.0,214.1007,214.5304,214.0811,214.4425,27440.0
2023-11-06 15:00:00,219.58,219.6,219.3,219.35,31579.0,214.4523,214.4718,214.1788,214.2276,31579.0
2023-11-06 15:30:00,219.39,219.7,219.36,219.64,158300.0,214.2667,214.5695,214.2374,214.5109,158300.0
2023-11-07 09:30:00,219.13,219.74,219.03,219.65,30727.0,214.0128,214.6085,213.9151,214.5206,30727.0
2023-11-07 10:00:00,219.74,220.17,219.54,219.81,43846.0,214.6085,215.0285,214.4132,214.6769,43846.0
2023-11-07 10:30:00,219.81,219.82,219.39,219.57,32281.0,214.6769,214.6867,214.2667,214.4425,32281.0
2023-11-07 11:00:00,219.5,219.71,218.77,219.14,22121.0,214.3741,214.5792,213.6612,214.0225,22121.0
2023-11-07 11:30:00,219.14,219.63,219.09,219.47,18347.0,214.0225,214.5011,213.9737,214.3448,18347.0
2023-11-07 12:00:00,219.3,219.49,219.06,219.26,26938.0,214.1788,214.3644,213.9444,214.1397,26938.0
2023-11-07 12:30:00,219.19,219.26,218.75,218.87,8384.0,214.0714,214.1397,213.6416,213.7588,8384.0
2023-11-07 13:00:00,218.86,219.44,218.86,219.24,15573.0,213.7491,214.3155,213.7491,214.1202,15573.0
2023-11-07 13:30:00,219.24,219.68,219.22,219.31,25257.0,214.1202,214.5499,214.1007,214.1886,25257.0
2023-11-07 14:00:00,219.17,219.43,218.88,219.04,30680.0,214.0518,214.3058,213.7686,213.9249,30680.0
2023-11-07 14:30:00,219.04,219.38,218.79,219.2,102557.0,213.9249,214.2569,213.6807,214.0811,102557.0
2023-11-07 15:00:00,219.2,219.64,218.94,219.58,73829.0,214.0811,214.5109,213.8272,214.4523,73829.0
2023-11-07 15:30:00,219.61,219.61,218.59,218.94,248598.0,214.4816,214.4816,213.4854,213.8272,248598.0
2023-11-08 09:30:00,219.69,220.94,218.33,218.69,39535.0,214.5597,215.7805,213.2315,213.583,39535.0
2023-11-08 10:00:00,218.75,218.76,217.92,218.22,57763.0,213.6416,213.6514,212.831,213.124,57763.0
2023-11-08 10:30:00,218.22,218.43,217.81,218.2,28896.0,213.124,213.3291,212.7236,213.1045,28896.0
2023-11-08 11:00:00,218.26,218.78,217.94,218.24,36954.0,213.1631,213.6709,212.8506,213.1436,36954.0
2023-11-08 11:30:00,218.21,218.38,217.66,217.83,29162.0,213.1143,213.2803,212.5771,212.7431,29162.0
2023-11-08 12:00:00,217.85,217.92,217.4,217.87,26891.0,212.7627,212.831,212.3232,212.7822,26891.0
2023-11-08 12:30:00,217.85,218.1,217.68,218.08,28101.0,212.7627,213.0068,212.5966,212.9873,28101.0
2023-11-08 13:00:00,218.08,218.38,217.72,217.82,29677.0,212.9873,213.2803,212.6357,212.7334,29677.0
2023-11-08 13:30:00,217.83,218.17,217.81,217.98,47988.0,212.7431,213.0752,212.7236,212.8896,47988.0
2023-11-08 14:00:00,218.06,218.28,217.94,218.23,35767.0,212.9678,213.1826,212.8506,213.1338,35767.0
2023-11-08 14:30:00,218.22,218.43,218.07,218.4,41234.0,213.124,213.3291,212.9775,213.2998,41234.0
2023-11-08 15:00:00,218.42,218.82,218.21,218.72,61098.0,213.3194,213.71,213.1143,213.6123,61098.0
2023-11-08 15:30:00,218.69,219.14,218.5,219.01,200374.0,213.583,214.0225,213.3975,213.8956,200374.0
2023-11-09 09:30:00,219.64,220.45,218.45,218.96,45153.0,214.5109,215.3019,213.3487,213.8467,45153.0
2023-11-09 10:00:00,218.99,219.84,218.98,219.55,27862.0,213.876,214.7062,213.8663,214.423,27862.0
2023-11-09 10:30:00,219.53,220.17,219.06,220.07,31515.0,214.4034,215.0285,213.9444,214.9308,31515.0
2023-11-09 11:00:00,220.07,220.21,219.6,219.61,45703.0,214.9308,215.0676,214.4718,214.4816,45703.0
2023-11-09 11:30:00,219.61,220.04,219.5,219.62,19322.0,214.4816,214.9015,214.3741,214.4913,19322.0
2023-11-09 12:00:00,219.7,219.88,219.37,219.83,16327.0,214.5695,214.7453,214.2472,214.6964,16327.0
2023-11-09 12:30:00,219.82,220.14,219.68,219.87,43203.0,214.6867,214.9992,214.5499,214.7355,43203.0
2023-11-09 13:00:00,219.86,219.9,219.26,219.39,24047.0,214.7257,214.7648,214.1397,214.2667,24047.0
2023-11-09 13:30:00,219.39,219.41,218.79,218.93,30702.0,214.2667,214.2862,213.6807,213.8174,30702.0
2023-11-09 14:00:00,218.89,219.23,218.61,219.21,42593.0,213.7784,214.1104,213.5049,214.0909,42593.0
2023-11-09 14:30:00,219.14,219.72,218.95,219.06,151655.0,214.0225,214.589,213.837,213.9444,151655.0
2023-11-09 15:00:00,219.06,219.56,219.02,219.07,47932.0,213.9444,214.4327,213.9053,213.9542,47932.0
2023-11-09 15:30:00,219.08,219.2,218.71,218.83,379041.0,213.9639,214.0811,213.6026,213.7198,379041.0
2023-11-10 09:30:00,220.17,220.57,218.89,219.27,91755.0,215.0285,215.4191,213.7784,214.1495,91755.0
2023-11-10 10:00:00,219.34,219.93,218.99,219.43,24577.0,214.2179,214.7941,213.876,214.3058,24577.0
2023-11-10 10:30:00,219.4,219.56,218.83,219.48,18891.0,214.2765,214.4327,213.7198,214.3546,18891.0
2023-11-10 11:00:00,219.44,219.97,219.34,219.61,192248.0,214.3155,214.8332,214.2179,214.4816,192248.0
2023-11-10 11:30:00,219.61,219.81,219.45,219.77,62843.0,214.4816,214.6769,214.3253,214.6378,62843.0
2023-11-10 12:00:00,219.77,220.19,219.76,219.97,185819.0,214.6378,215.048,214.6281,214.8332,185819.0
2023-11-10 12:30:00,219.99,220.47,219.99,220.27,274652.0,214.8527,215.3215,214.8527,215.1261,274652.0
2023-11-10 13:00:00,220.32,220.33,219.87,220.09,76666.0,215.175,215.1847,214.7355,214.9504,76666.0
2023-11-10 13:30:00,220.13,220.4,220.0,220.33,183230.0,214.9894,215.2531,214.8625,215.1847,183230.0
2023-11-10 14:00:00,220.33,220.46,219.99,220.28,62913.0,215.1847,215.3117,214.8527,215.1359,62913.0
2023-11-10 14:30:00,220.27,221.08,219.99,220.89,119401.0,215.1261,215.9172,214.8527,215.7317,119401.0
2023-11-10 15:00:00,220.89,221.71,220.7,221.71,52336.0,215.7317,216.5325,215.5461,216.5325,52336.0
2023-11-10 15:30:00,221.71,222.62,221.64,222.44,187663.0,216.5325,217.4213,216.4642,217.2455,187663.0
2023-11-13 09:30:00,222.96,224.29,222.41,224.22,61230.0,217.7533,219.0523,217.2162,218.9839,61230.0
2023-11-13 10:00:00,224.14,224.27,223.37,223.82,23400.0,218.9058,219.0327,218.1538,218.5932,23400.0
2023-11-13 10:30:00,223.55,223.64,223.07,223.15,29067.0,218.3296,218.4175,217.8608,217.9389,29067.0
2023-11-13 11:00:00,223.14,223.14,221.81,222.34,71954.0,217.9291,217.9291,216.6302,217.1478,71954.0
2023-11-13 11:30:00,222.38,222.47,221.85,222.06,55658.0,217.1869,217.2748,216.6693,216.8743,55658.0
2023-11-13 12:00:00,222.06,222.15,221.69,222.02,60193.0,216.8743,216.9622,216.513,216.8353,60193.0
2023-11-13 12:30:00,221.95,221.97,221.65,221.81,30928.0,216.7669,216.7864,216.4739,216.6302,30928.0
2023-11-13 13:00:00,221.72,221.79,221.52,221.65,29996.0,216.5423,216.6107,216.347,216.4739,29996.0
2023-11-13 13:30:00,221.62,221.79,221.31,221.66,42013.0,216.4446,216.6107,216.1419,216.4837,42013.0
2023-11-13 14:00:00,221.66,222.03,221.64,221.72,54575.0,216.4837,216.845,216.4642,216.5423,54575.0
2023-11-13 14:30:00,221.76,222.18,221.55,222.1,39310.0,216.5814,216.9915,216.3763,216.9134,39310.0
2023-11-13 15:00:00,222.06,222.32,221.96,222.29,30271.0,216.8743,217.1283,216.7767,217.099,30271.0
2023-11-13 15:30:00,222.27,222.4,221.82,222.02,130360.0,217.0794,217.2064,216.64,216.8353,130360.0
2023-11-14 09:30:00,220.25,221.11,216.76,216.88,164493.0,215.1066,215.9465,211.6981,211.8153,164493.0
2023-11-14 10:00:00,216.88,218.21,216.81,217.77,149498.0,211.8153,213.1143,211.7469,212.6845,149498.0
2023-11-14 10:30:00,217.77,217.98,217.18,217.66,93228.0,212.6845,212.8896,212.1083,212.5771,93228.0
2023-11-14 11:00:00,217.66,217.91,216.75,217.89,196024.0,212.5771,212.8213,211.6883,212.8017,196024.0
2023-11-14 11:30:00,217.92,218.59,217.77,218.26,65000.0,212.831,213.4854,212.6845,213.1631,65000.0
2023-11-14 12:00:00,218.29,218.91,218.11,218.27,46311.0,213.1924,213.7979,213.0166,213.1729,46311.0
2023-11-14 12:30:00,218.28,218.29,217.7,217.89,88900.0,213.1826,213.1924,212.6162,212.8017,88900.0
2023-11-14 13:00:00,217.85,217.88,217.21,217.79,114160.0,212.7627,212.792,212.1376,212.7041,114160.0
2023-11-14 13:30:00,217.87,219.0,217.5,218.33,118243.0,212.7822,213.8858,212.4208,213.2315,118243.0
2023-11-14 14:00:00,218.41,219.34,218.18,218.96,65853.0,213.3096,214.2179,213.085,213.8467,65853.0
2023-11-14 14:30:00,219.0,219.72,218.99,219.31,82382.0,213.8858,214.589,213.876,214.1886,82382.0
2023-11-14 15:00:00,219.36,220.37,219.35,219.99,66624.0,214.2374,215.2238,214.2276,214.8527,66624.0
2023-11-14 15:30:00,220.02,220.1,218.91,219.55,223535.0,214.882,214.9601,213.7979,214.423,223535.0
2023-11-15 09:30:00,219.55,220.53,216.26,217.58,166074.0,214.423,215.3801,211.2098,212.499,166074.0
2023-11-15 10:00:00,217.61,218.68,217.54,218.22,51911.0,212.5283,213.5733,212.4599,213.124,51911.0
2023-11-15 10:30:00,218.23,218.45,217.81,218.35,133777.0,213.1338,213.3487,212.7236,213.251,133777.0
2023-11-15 11:00:00,218.4,218.45,217.5,217.78,68256.0,213.2998,213.3487,212.4208,212.6943,68256.0
2023-11-15 11:30:00,217.8,218.5,217.75,218.3,63083.0,212.7138,213.3975,212.665,213.2022,63083.0
2023-11-15 12:00:00,218.35,218.61,218.0,218.16,137162.0,213.251,213.5049,212.9092,213.0654,137162.0
2023-11-15 12:30:00,218.16,218.51,218.0,218.29,95968.0,213.0654,213.4072,212.9092,213.1924,95968.0
2023-11-15 13:00:00,218.29,219.55,218.25,219.12,57773.0,213.1924,214.423,213.1533,214.003,57773.0
2023-11-15 13:30:00,219.04,219.62,218.82,219.33,46857.0,213.9249,214.4913,213.71,214.2081,46857.0
2023-11-15 14:00:00,219.31,219.36,218.72,218.73,60161.0,214.1886,214.2374,213.6123,213.6221,60161.0
2023-11-15 14:30:00,218.78,218.88,218.29,218.58,84412.0,213.6709,213.7686,213.1924,213.4756,84412.0
2023-11-15 15:00:00,218.61,218.62,218.37,218.52,61700.0,213.5049,213.5147,213.2705,213.417,61700.0
2023-11-15 15:30:00,218.51,218.67,217.91,218.3,330446.0,213.4072,213.5635,212.8213,213.2022,330446.0
2023-11-16 09:30:00,219.73,222.79,219.02,222.78,71054.0,214.5988,217.5873,213.9053,217.5775,71054.0
2023-11-16 10:00:00,222.92,223.09,221.8,221.91,57302.0,217.7143,217.8803,216.6204,216.7279,57302.0
2023-11-16 10:30:00,222.0,222.39,221.41,221.92,67303.0,216.8157,217.1966,216.2395,216.7376,67303.0
2023-11-16 11:00:00,221.86,222.15,221.4,221.93,100403.0,216.679,216.9622,216.2298,216.7474,100403.0
2023-11-16 11:30:00,221.85,222.49,221.79,222.34,30269.0,216.6693,217.2943,216.6107,217.1478,30269.0
2023-11-16 12:00:00,222.42,222.59,222.11,222.19,44386.0,217.2259,217.392,216.9232,217.0013,44386.0
2023-11-16 12:30:00,222.17,222.18,221.79,221.97,29406.0,216.9818,216.9915,216.6107,216.7864,29406.0
2023-11-16 13:00:00,221.96,222.79,221.77,222.66,44749.0,216.7767,217.5873,216.5911,217.4603,44749.0
2023-11-16 13:30:00,222.71,222.71,221.9,222.13,32034.0,217.5092,217.5092,216.7181,216.9427,32034.0
2023-11-16 14:00:00,222.08,222.29,221.87,222.0,26749.0,216.8939,217.099,216.6888,216.8157,26749.0
2023-11-16 14:30:00,222.0,222.24,221.85,222.05,29613.0,216.8157,217.0501,216.6693,216.8646,29613.0
2023-11-16 15:00:00,222.06,222.11,221.75,221.85,49586.0,216.8743,216.9232,216.5716,216.6693,49586.0
2023-11-16 15:30:00,221.88,222.2,221.75,222.04,165139.0,216.6986,217.0111,216.5716,216.8548,165139.0
2023-11-17 09:30:00,222.0,223.89,221.52,223.69,123300.0,216.8157,218.6616,216.347,218.4663,123300.0
2023-11-17 10:00:00,223.72,223.86,222.87,223.27,32360.0,218.4956,218.6323,217.6654,218.0561,32360.0
2023-11-17 10:30:00,223.17,223.34,222.93,223.16,31327.0,217.9584,218.1245,217.724,217.9487,31327.0
2023-11-17 11:00:00,223.28,223.91,223.2,223.45,25213.0,218.0659,218.6811,217.9877,218.2319,25213.0
2023-11-17 11:30:00,223.51,223.61,223.06,223.25,22580.0,218.2905,218.3882,217.851,218.0366,22580.0
2023-11-17 12:00:00,223.25,223.39,223.0,223.32,25019.0,218.0366,218.1733,217.7924,218.1049,25019.0
2023-11-17 12:30:00,223.32,223.52,223.01,223.07,28273.0,218.1049,218.3003,217.8022,217.8608,28273.0
2023-11-17 13:00:00,223.03,223.29,222.72,223.24,42976.0,217.8217,218.0756,217.5189,218.0268,42976.0
2023-11-17 13:30:00,223.28,223.35,223.0,223.16,23372.0,218.0659,218.1342,217.7924,217.9487,23372.0
2023-11-17 14:00:00,223.14,223.14,222.66,222.88,37377.0,217.9291,217.9291,217.4603,217.6752,37377.0
2023-11-17 14:30:00,222.88,222.99,222.5,222.76,50876.0,217.6752,217.7826,217.3041,217.558,50876.0
2023-11-17 15:00:00,222.8,223.0,222.56,222.92,61272.0,217.5971,217.7924,217.3627,217.7143,61272.0
2023-11-17 15:30:00,222.97,222.99,222.56,222.63,135815.0,217.7631,217.7826,217.3627,217.431,135815.0
2023-11-20 09:30:00,222.0,222.72,221.27,222.69,43557.0,216.8157,217.5189,216.1028,217.4896,43557.0
2023-11-20 10:00:00,222.69,223.29,222.01,223.24,28337.0,217.4896,218.0756,216.8255,218.0268,28337.0
2023-11-20 10:30:00,223.23,223.61,222.64,222.76,32452.0,218.017,218.3882,217.4408,217.558,32452.0
2023-11-20 11:00:00,222.71,222.94,222.44,222.44,34465.0,217.5092,217.7338,217.2455,217.2455,34465.0
2023-11-20 11:30:00,222.54,222.96,222.4,222.86,36484.0,217.3431,217.7533,217.2064,217.6557,36484.0
2023-11-20 12:00:00,222.86,223.52,222.78,223.43,30592.0,217.6557,218.3003,217.5775,218.2124,30592.0
2023-11-20 12:30:00,223.39,223.39,222.7,222.97,16040.0,218.1733,218.1733,217.4994,217.7631,16040.0
2023-11-20 13:00:00,222.93,223.52,222.93,223.28,31212.0,217.724,218.3003,217.724,218.0659,31212.0
2023-11-20 13:30:00,223.28,223.5,223.05,223.47,25405.0,218.0659,218.2807,217.8412,218.2514,25405.0
2023-11-20 14:00:00,223.4,223.99,223.4,223.96,34596.0,218.1831,218.7593,218.1831,218.73,34596.0
2023-11-20 14:30:00,223.9,224.25,223.86,224.03,34438.0,218.6714,219.0132,218.6323,218.7983,34438.0
2023-11-20 15:00:00,224.03,224.11,223.61,223.73,31604.0,218.7983,218.8765,218.3882,218.5053,31604.0
2023-11-20 15:30:00,223.69,223.92,223.02,223.17,150833.0,218.4663,218.6909,217.8119,217.9584,150833.0
2023-11-21 09:30:00,224.58,225.91,223.25,225.31,82792.0,219.3355,220.6344,218.0366,220.0485,82792.0
2023-11-21 10:00:00,225.33,225.71,225.07,225.23,82130.0,220.068,220.4391,219.8141,219.9703,82130.0
2023-11-21 10:30:00,225.31,226.38,225.15,226.11,51506.0,220.0485,221.0935,219.8922,220.8298,51506.0
2023-11-21 11:00:00,226.09,226.39,225.8,225.92,26484.0,220.8102,221.1032,220.527,220.6442,26484.0
2023-11-21 11:30:00,225.93,226.11,225.72,226.01,18820.0,220.654,220.8298,220.4489,220.7321,18820.0
2023-11-21 12:00:00,226.01,226.2,225.76,225.81,25993.0,220.7321,220.9177,220.4879,220.5368,25993.0
2023-11-21 12:30:00,225.75,226.21,225.64,226.17,24823.0,220.4782,220.9274,220.3707,220.8884,24823.0
2023-11-21 13:00:00,226.13,226.41,225.87,225.96,53472.0,220.8493,221.1228,220.5954,220.6833,53472.0
2023-11-21 13:30:00,225.99,226.26,225.68,225.68,57317.0,220.7126,220.9763,220.4098,220.4098,57317.0
2023-11-21 14:00:00,225.78,225.92,225.57,225.87,44972.0,220.5075,220.6442,220.3024,220.5954,44972.0
2023-11-21 14:30:00,225.9,225.93,225.56,225.73,32540.0,220.6247,220.654,220.2926,220.4586,32540.0
2023-11-21 15:00:00,225.75,225.77,225.25,225.38,41629.0,220.4782,220.4977,219.9899,220.1168,41629.0
2023-11-21 15:30:00,225.42,225.61,225.15,225.32,149744.0,220.1559,220.3414,219.8922,220.0582,149744.0
2023-11-22 09:30:00,224.55,225.82,224.12,225.6,52590.0,219.3062,220.5465,218.8862,220.3317,52590.0
2023-11-22 10:00:00,225.81,226.38,225.47,226.07,25024.0,220.5368,221.0935,220.2047,220.7907,25024.0
2023-11-22 10:30:00,226.0,226.44,225.75,226.14,27619.0,220.7223,221.1521,220.4782,220.8591,27619.0
2023-11-22 11:00:00,226.18,226.35,225.75,225.97,28494.0,220.8981,221.0642,220.4782,220.693,28494.0
2023-11-22 11:30:00,225.95,226.17,225.75,226.16,26108.0,220.6735,220.8884,220.4782,220.8786,26108.0
2023-11-22 12:00:00,226.13,226.56,225.91,226.04,25291.0,220.8493,221.2693,220.6344,220.7614,25291.0
2023-11-22 12:30:00,226.02,226.16,225.5,226.16,38348.0,220.7419,220.8786,220.234,220.8786,38348.0
2023-11-22 13:00:00,226.16,226.16,225.89,225.98,29685.0,220.8786,220.8786,220.6149,220.7028,29685.0
2023-11-22 13:30:00,225.99,226.41,225.95,226.22,45191.0,220.7126,221.1228,220.6735,220.9372,45191.0
2023-11-22 14:00:00,226.29,226.81,226.28,226.79,37428.0,221.0056,221.5134,220.9958,221.4939,37428.0
2023-11-22 14:30:00,226.76,226.93,226.58,226.79,53297.0,221.4646,221.6306,221.2888,221.4939,53297.0
2023-11-22 15:00:00,226.78,227.13,226.73,227.13,50158.0,221.4841,221.826,221.4353,221.826,50158.0
2023-11-22 15:30:00,227.17,227.46,226.66,226.68,172731.0,221.865,222.1482,221.3669,221.3865,172731.0
2023-11-24 09:30:00,227.4,228.16,226.45,227.78,56867.0,222.0896,222.8319,221.1618,222.4608,56867.0
2023-11-24 10:00:00,227.75,228.15,227.39,228.08,58922.0,222.4315,222.8221,222.0799,222.7538,58922.0
2023-11-24 10:30:00,228.08,228.96,227.95,228.47,64383.0,222.7538,223.6132,222.6268,223.1347,64383.0
2023-11-24 11:00:00,228.47,228.6,227.8,227.95,40202.0,223.1347,223.2616,222.4803,222.6268,40202.0
2023-11-24 11:30:00,227.97,228.13,227.63,227.67,25687.0,222.6463,222.8026,222.3143,222.3533,25687.0
2023-11-24 12:00:00,227.68,228.0,227.5,227.54,31894.0,222.3631,222.6756,222.1873,222.2264,31894.0
2023-11-24 12:30:00,227.53,227.88,227.05,227.16,95498.0,222.2166,222.5584,221.7478,221.8553,95498.0
2023-11-27 09:30:00,227.51,228.22,227.1,227.96,76322.0,222.1971,222.8905,221.7967,222.6366,76322.0
2023-11-27 10:00:00,228.22,228.22,227.12,227.49,37978.0,222.8905,222.8905,221.8162,222.1775,37978.0
2023-11-27 10:30:00,227.52,227.56,227.16,227.5,30396.0,222.2068,222.2459,221.8553,222.1873,30396.0
2023-11-27 11:00:00,227.5,227.71,227.25,227.71,27683.0,222.1873,222.3924,221.9431,222.3924,27683.0
2023-11-27 11:30:00,227.71,227.72,227.43,227.5,39116.0,222.3924,222.4022,222.1189,222.1873,39116.0
2023-11-27 12:00:00,227.52,227.61,227.03,227.39,64425.0,222.2068,222.2947,221.7283,222.0799,64425.0
2023-11-27 12:30:00,227.44,227.95,227.43,227.91,26658.0,222.1287,222.6268,222.1189,222.5877,26658.0
2023-11-27 13:00:00,227.87,227.99,227.54,227.87,28504.0,222.5487,222.6659,222.2264,222.5487,28504.0
2023-11-27 13:30:00,227.88,228.02,227.67,228.0,30085.0,222.5584,222.6952,222.3533,222.6756,30085.0
2023-11-27 14:00:00,228.01,228.22,227.93,228.02,40472.0,222.6854,222.8905,222.6073,222.6952,40472.0
2023-11-27 14:30:00,228.03,228.08,227.6,227.8,32860.0,222.7049,222.7538,222.285,222.4803,32860.0
2023-11-27 15:00:00,227.81,228.19,227.81,228.19,44910.0,222.4901,222.8612,222.4901,222.8612,44910.0
2023-11-27 15:30:00,228.19,228.61,228.18,228.36,131446.0,222.8612,223.2714,222.8514,223.0272,131446.0
2023-11-28 09:30:00,227.94,228.06,227.32,227.58,57995.0,222.617,222.7342,222.0115,222.2654,57995.0
2023-11-28 10:00:00,227.55,227.98,227.26,227.49,35574.0,222.2361,222.6561,221.9529,222.1775,35574.0
2023-11-28 10:30:00,227.46,227.64,227.34,227.46,33806.0,222.1482,222.324,222.031,222.1482,33806.0
2023-11-28 11:00:00,227.46,227.46,226.23,226.39,55171.0,222.1482,222.1482,220.947,221.1032,55171.0
2023-11-28 11:30:00,226.38,226.84,226.36,226.6,54107.0,221.0935,221.5427,221.0739,221.3083,54107.0
2023-11-28 12:00:00,226.56,226.68,225.85,225.9,52802.0,221.2693,221.3865,220.5758,220.6247,52802.0
2023-11-28 12:30:00,225.95,225.95,225.15,225.23,30906.0,220.6735,220.6735,219.8922,219.9703,30906.0
2023-11-28 13:00:00,225.23,225.54,224.8,225.53,37231.0,219.9703,220.2731,219.5504,220.2633,37231.0
2023-11-28 13:30:00,225.54,225.6,224.91,224.91,20318.0,220.2731,220.3317,219.6578,219.6578,20318.0
2023-11-28 14:00:00,224.92,225.07,224.69,225.0,45563.0,219.6676,219.8141,219.4429,219.7457,45563.0
2023-11-28 14:30:00,224.99,225.25,224.83,225.16,31406.0,219.7359,219.9899,219.5797,219.902,31406.0
2023-11-28 15:00:00,225.16,225.44,224.9,225.4,55053.0,219.902,220.1754,219.648,220.1364,55053.0
2023-11-28 15:30:00,225.4,225.49,224.88,225.0,177679.0,220.1364,220.2242,219.6285,219.7457,177679.0
2023-11-29 09:30:00,223.94,225.91,223.65,223.84,57781.0,218.7104,220.6344,218.4272,218.6128,57781.0
2023-11-29 10:00:00,223.84,224.09,223.4,223.4,85522.0,218.6128,218.8569,218.1831,218.1831,85522.0
2023-11-29 10:30:00,223.43,224.31,223.32,224.0,89627.0,218.2124,219.0718,218.1049,218.769,89627.0
2023-11-29 11:00:00,224.0,224.66,223.83,224.61,289448.0,218.769,219.4136,218.603,219.3648,289448.0
2023-11-29 11:30:00,224.62,224.72,224.29,224.39,156034.0,219.3746,219.4722,219.0523,219.1499,156034.0
2023-11-29 12:00:00,224.41,225.11,224.38,225.05,323234.0,219.1695,219.8531,219.1402,219.7945,323234.0
2023-11-29 12:30:00,225.05,225.7,225.05,225.67,35354.0,219.7945,220.4293,219.7945,220.4,35354.0
2023-11-29 13:00:00,225.67,225.87,225.43,225.68,38856.0,220.4,220.5954,220.1657,220.4098,38856.0
2023-11-29 13:30:00,225.65,225.75,225.4,225.65,81065.0,220.3805,220.4782,220.1364,220.3805,81065.0
2023-11-29 14:00:00,225.59,225.64,225.11,225.43,32585.0,220.3219,220.3707,219.8531,220.1657,32585.0
2023-11-29 14:30:00,225.32,225.47,225.11,225.36,27940.0,220.0582,220.2047,219.8531,220.0973,27940.0
2023-11-29 15:00:00,225.33,225.38,224.68,224.87,100005.0,220.068,220.1168,219.4332,219.6187,100005.0
2023-11-29 15:30:00,224.79,225.22,224.73,225.05,112363.0,219.5406,219.9606,219.482,219.7945,112363.0
2023-11-30 09:30:00,225.0,227.3,224.51,227.1,59183.0,219.7457,221.992,219.2671,221.7967,59183.0
2023-11-30 10:00:00,227.14,227.28,226.29,226.33,50033.0,221.8357,221.9724,221.0056,221.0446,50033.0
2023-11-30 10:30:00,226.39,228.25,226.38,227.99,69204.0,221.1032,222.9198,221.0935,222.6659,69204.0
2023-11-30 11:00:00,227.9,228.66,227.44,228.65,52368.0,222.578,223.3202,222.1287,223.3105,52368.0
2023-11-30 11:30:00,228.69,228.77,228.1,228.29,76546.0,223.3495,223.4277,222.7733,222.9589,76546.0
2023-11-30 12:00:00,228.34,228.7,228.16,228.16,62926.0,223.0077,223.3593,222.8319,222.8319,62926.0
2023-11-30 12:30:00,228.2,228.33,227.83,227.92,39919.0,222.871,222.9979,222.5096,222.5975,39919.0
2023-11-30 13:00:00,227.95,228.63,227.88,228.55,46271.0,222.6268,223.2909,222.5584,223.2128,46271.0
2023-11-30 13:30:00,228.55,228.87,228.43,228.58,54528.0,223.2128,223.5253,223.0956,223.2421,54528.0
2023-11-30 14:00:00,228.58,229.01,228.32,228.95,58992.0,223.2421,223.662,222.9882,223.6034,58992.0
2023-11-30 14:30:00,228.97,229.1,228.79,229.03,44941.0,223.623,223.7499,223.4472,223.6816,44941.0
2023-11-30 15:00:00,229.05,229.53,228.77,229.36,58858.0,223.7011,224.1699,223.4277,224.0039,58858.0
2023-11-30 15:30:00,229.36,230.3,229.17,229.44,312338.0,224.0039,224.9219,223.8183,224.082,312338.0
2023-12-01 09:30:00,228.34,229.65,227.81,229.08,55380.0,223.0077,224.2871,222.4901,223.7304,55380.0
2023-12-01 10:00:00,229.26,229.4,228.53,228.96,45298.0,223.9062,224.0429,223.1933,223.6132,45298.0
2023-12-01 10:30:00,228.98,229.01,228.06,228.2,42580.0,223.6327,223.662,222.7342,222.871,42580.0
2023-12-01 11:00:00,228.17,228.66,227.73,228.66,35146.0,222.8417,223.3202,222.4119,223.3202,35146.0
2023-12-01 11:30:00,228.62,229.44,228.37,229.29,37500.0,223.2812,224.082,223.037,223.9355,37500.0
2023-12-01 12:00:00,229.37,229.54,229.04,229.37,24330.0,224.0136,224.1797,223.6913,224.0136,24330.0
2023-12-01 12:30:00,229.37,229.71,229.23,229.46,29172.0,224.0136,224.3457,223.8769,224.1015,29172.0
2023-12-01 13:00:00,229.46,229.49,228.52,228.52,42053.0,224.1015,224.1308,223.1835,223.1835,42053.0
2023-12-01 13:30:00,228.62,228.97,228.41,228.77,28210.0,223.2812,223.623,223.0761,223.4277,28210.0
2023-12-01 14:00:00,228.78,229.16,228.78,229.04,34893.0,223.4374,223.8085,223.4374,223.6913,34893.0
2023-12-01 14:30:00,229.1,229.35,228.87,229.28,31746.0,223.7499,223.9941,223.5253,223.9257,31746.0
2023-12-01 15:00:00,229.22,229.32,228.75,228.86,43770.0,223.8671,223.9648,223.4081,223.5156,43770.0
2023-12-01 15:30:00,228.87,229.24,228.5,228.65,216310.0,223.5253,223.8867,223.164,223.3105,216310.0
2023-12-04 09:30:00,228.45,230.4,227.51,230.33,63062.0,223.1151,225.0196,222.1971,224.9512,63062.0
2023-12-04 10:00:00,230.33,230.33,229.07,229.88,58479.0,224.9512,224.9512,223.7206,224.5117,58479.0
2023-12-04 10:30:00,229.89,230.13,229.09,229.27,36849.0,224.5215,224.7559,223.7402,223.916,36849.0
2023-12-04 11:00:00,229.27,229.45,228.63,228.89,31849.0,223.916,224.0918,223.2909,223.5449,31849.0
2023-12-04 11:30:00,228.92,229.04,228.33,228.42,29803.0,223.5741,223.6913,222.9979,223.0858,29803.0
2023-12-04 12:00:00,228.42,228.78,228.32,228.77,44031.0,223.0858,223.4374,222.9882,223.4277,44031.0
2023-12-04 12:30:00,228.76,229.14,228.71,229.05,45952.0,223.4179,223.789,223.3691,223.7011,45952.0
2023-12-04 13:00:00,229.02,229.2,228.55,228.85,49406.0,223.6718,223.8476,223.2128,223.5058,49406.0
2023-12-04 13:30:00,228.84,229.28,228.81,229.17,30050.0,223.496,223.9257,223.4667,223.8183,30050.0
2023-12-04 14:00:00,229.13,229.47,228.86,228.94,39982.0,223.7792,224.1113,223.5156,223.5937,39982.0
2023-12-04 14:30:00,228.93,229.11,228.6,228.61,41972.0,223.5839,223.7597,223.2616,223.2714,41972.0
2023-12-04 15:00:00,228.65,228.81,228.4,228.47,46559.0,223.3105,223.4667,223.0663,223.1347,46559.0
2023-12-04 15:30:00,228.47,228.49,228.07,228.07,183857.0,223.1347,223.1542,222.744,222.744,183857.0
2023-12-05 09:30:00,227.68,227.98,226.46,227.3,51646.0,222.3631,222.6561,221.1716,221.992,51646.0
2023-12-05 10:00:00,227.37,227.7,226.58,227.29,35551.0,222.0603,222.3826,221.2888,221.9822,35551.0
2023-12-05 10:30:00,227.23,227.3,226.73,226.98,34063.0,221.9236,221.992,221.4353,221.6795,34063.0
2023-12-05 11:00:00,227.02,227.68,227.02,227.68,31654.0,221.7185,222.3631,221.7185,222.3631,31654.0
2023-12-05 11:30:00,227.67,228.33,227.63,227.76,33232.0,222.3533,222.9979,222.3143,222.4412,33232.0
2023-12-05 12:00:00,227.73,228.03,227.73,227.88,104483.0,222.4119,222.7049,222.4119,222.5584,104483.0
2023-12-05 12:30:00,227.89,227.99,227.62,227.94,49508.0,222.5682,222.6659,222.3045,222.617,49508.0
2023-12-05 13:00:00,227.9,228.01,227.7,227.93,89598.0,222.578,222.6854,222.3826,222.6073,89598.0
2023-12-05 13:30:00,227.94,228.73,227.71,227.82,95084.0,222.617,223.3886,222.3924,222.4998,95084.0
2023-12-05 14:00:00,227.83,228.62,227.83,228.15,34763.0,222.5096,223.2812,222.5096,222.8221,34763.0
2023-12-05 14:30:00,228.18,228.28,227.71,227.82,24165.0,222.8514,222.9491,222.3924,222.4998,24165.0
2023-12-05 15:00:00,227.8,227.93,227.4,227.64,60578.0,222.4803,222.6073,222.0896,222.324,60578.0
2023-12-05 15:30:00,227.65,227.66,226.59,226.87,194389.0,222.3338,222.3436,221.2986,221.572,194389.0
2023-12-06 09:30:00,227.05,227.8,226.18,226.77,53975.0,221.7478,222.4803,220.8981,221.4744,53975.0
2023-12-06 10:00:00,226.75,226.81,225.4,225.92,98202.0,221.4548,221.5134,220.1364,220.6442,98202.0
2023-12-06 10:30:00,225.92,225.92,223.69,224.02,69453.0,220.6442,220.6442,218.4663,218.7886,69453.0
2023-12-06 11:00:00,224.09,224.26,222.83,223.2,50474.0,218.8569,219.023,217.6264,217.9877,50474.0
2023-12-06 11:30:00,223.32,224.5,223.32,224.34,62576.0,218.1049,219.2574,218.1049,219.1011,62576.0
2023-12-06 12:00:00,224.34,224.88,224.34,224.64,25306.0,219.1011,219.6285,219.1011,219.3941,25306.0
2023-12-06 12:30:00,224.68,224.86,224.37,224.73,36932.0,219.4332,219.609,219.1304,219.482,36932.0
2023-12-06 13:00:00,224.8,225.25,224.67,224.88,41875.0,219.5504,219.9899,219.4234,219.6285,41875.0
2023-12-06 13:30:00,224.88,225.19,224.82,224.83,30915.0,219.6285,219.9313,219.5699,219.5797,30915.0
2023-12-06 14:00:00,224.87,225.06,224.53,224.66,41527.0,219.6187,219.8043,219.2867,219.4136,41527.0
2023-12-06 14:30:00,224.66,224.92,224.23,224.29,49188.0,219.4136,219.6676,218.9937,219.0523,49188.0
2023-12-06 15:00:00,224.31,224.41,224.01,224.04,59845.0,219.0718,219.1695,218.7788,218.8081,59845.0
2023-12-06 15:30:00,224.06,224.44,223.74,224.3,279759.0,218.8276,219.1988,218.5151,219.062,279759.0
2023-12-07 09:30:00,225.0,225.29,224.12,224.44,68638.0,219.7457,220.0289,218.8862,219.1988,68638.0
2023-12-07 10:00:00,224.32,224.74,224.25,224.36,109354.0,219.0816,219.4918,219.0132,219.1206,109354.0
2023-12-07 10:30:00,224.28,224.35,223.34,223.38,138705.0,219.0425,219.1109,218.1245,218.1635,138705.0
2023-12-07 11:00:00,223.34,223.56,223.09,223.13,62489.0,218.1245,218.3393,217.8803,217.9194,62489.0
2023-12-07 11:30:00,223.09,223.74,222.93,223.6,53380.0,217.8803,218.5151,217.724,218.3784,53380.0
2023-12-07 12:00:00,223.78,223.84,223.02,223.13,50498.0,218.5542,218.6128,217.8119,217.9194,50498.0
2023-12-07 12:30:00,223.1,223.7,222.92,223.45,48448.0,217.8901,218.476,217.7143,218.2319,48448.0
2023-12-07 13:00:00,223.47,223.65,223.34,223.64,32844.0,218.2514,218.4272,218.1245,218.4175,32844.0
2023-12-07 13:30:00,223.66,223.78,223.56,223.58,27113.0,218.437,218.5542,218.3393,218.3589,27113.0
2023-12-07 14:00:00,223.53,223.74,223.38,223.66,50878.0,218.31,218.5151,218.1635,218.437,50878.0
2023-12-07 14:30:00,223.65,223.7,223.28,223.4,37452.0,218.4272,218.476,218.0659,218.1831,37452.0
2023-12-07 15:00:00,223.4,223.55,223.23,223.31,328776.0,218.1831,218.3296,218.017,218.0952,328776.0
2023-12-07 15:30:00,223.34,223.54,223.03,223.11,335076.0,218.1245,218.3198,217.8217,217.8998,335076.0
2023-12-08 09:30:00,222.9,223.42,221.73,222.13,68357.0,217.6947,218.2026,216.5521,216.9427,68357.0
2023-12-08 10:00:00,222.17,223.13,221.64,221.74,214296.0,216.9818,217.9194,216.4642,216.5618,214296.0
2023-12-08 10:30:00,221.71,222.59,221.69,222.39,148932.0,216.5325,217.392,216.513,217.1966,148932.0
2023-12-08 11:00:00,222.39,222.45,221.81,221.93,56621.0,217.1966,217.2552,216.6302,216.7474,56621.0
2023-12-08 11:30:00,221.96,222.35,221.96,222.13,89354.0,216.7767,217.1576,216.7767,216.9427,89354.0
2023-12-08 12:00:00,222.15,222.46,222.01,222.33,43548.0,216.9622,217.265,216.8255,217.138,43548.0
2023-12-08 12:30:00,222.36,223.01,222.36,222.87,76070.0,217.1673,217.8022,217.1673,217.6654,76070.0
2023-12-08 13:00:00,222.88,223.24,222.6,223.0,146441.0,217.6752,218.0268,217.4017,217.7924,146441.0
2023-12-08 13:30:00,223.01,223.04,222.08,222.35,39776.0,217.8022,217.8315,216.8939,217.1576,39776.0
2023-12-08 14:00:00,222.32,222.56,222.26,222.43,29893.0,217.1283,217.3627,217.0697,217.2357,29893.0
2023-12-08 14:30:00,222.47,222.65,222.34,222.43,35438.0,217.2748,217.4506,217.1478,217.2357,35438.0
2023-12-08 15:00:00,222.44,222.92,222.37,222.85,48400.0,217.2455,217.7143,217.1771,217.6459,48400.0
2023-12-08 15:30:00,222.88,223.45,222.68,222.85,227201.0,217.6752,218.2319,217.4799,217.6459,227201.0
2023-12-11 09:30:00,223.91,223.93,222.25,223.5,47837.0,218.6811,218.7007,217.0599,218.2807,47837.0
2023-12-11 10:00:00,223.58,224.4,223.39,224.09,264780.0,218.3589,219.1597,218.1733,218.8569,264780.0
2023-12-11 10:30:00,224.11,225.04,224.02,224.85,203393.0,218.8765,219.7848,218.7886,219.5992,203393.0
2023-12-11 11:00:00,224.85,225.16,224.34,224.57,54493.0,219.5992,219.902,219.1011,219.3257,54493.0
2023-12-11 11:30:00,224.56,224.89,224.33,224.36,34823.0,219.316,219.6383,219.0913,219.1206,34823.0
2023-12-11 12:00:00,224.38,224.71,224.2,224.71,43383.0,219.1402,219.4625,218.9644,219.4625,43383.0
2023-12-11 12:30:00,224.74,225.04,224.72,224.9,38864.0,219.4918,219.7848,219.4722,219.648,38864.0
2023-12-11 13:00:00,224.87,224.91,224.6,224.81,29908.0,219.6187,219.6578,219.355,219.5601,29908.0
2023-12-11 13:30:00,224.81,225.07,224.72,225.02,41097.0,219.5601,219.8141,219.4722,219.7652,41097.0
2023-12-11 14:00:00,225.02,225.02,224.62,224.86,59177.0,219.7652,219.7652,219.3746,219.609,59177.0
2023-12-11 14:30:00,224.88,225.01,224.63,224.9,58483.0,219.6285,219.7555,219.3843,219.648,58483.0
2023-12-11 15:00:00,224.88,225.06,224.8,224.87,92993.0,219.6285,219.8043,219.5504,219.6187,92993.0
2023-12-11 15:30:00,224.87,224.88,224.26,224.53,169909.0,219.6187,219.6285,219.023,219.2867,169909.0
2023-12-12 09:30:00,225.52,226.08,224.77,225.64,104784.0,220.2535,220.8005,219.5211,220.3707,104784.0
2023-12-12 10:00:00,225.67,227.09,225.43,226.9,99685.0,220.4,221.7869,220.1657,221.6013,99685.0
2023-12-12 10:30:00,226.87,227.4,226.64,227.24,43312.0,221.572,222.0896,221.3474,221.9334,43312.0
2023-12-12 11:00:00,227.29,227.78,227.22,227.35,50664.0,221.9822,222.4608,221.9138,222.0408,50664.0
2023-12-12 11:30:00,227.35,227.95,227.28,227.88,49107.0,222.0408,222.6268,221.9724,222.5584,49107.0
2023-12-12 12:00:00,227.93,227.98,227.21,227.23,33899.0,222.6073,222.6561,221.9041,221.9236,33899.0
2023-12-12 12:30:00,227.28,227.45,226.81,226.84,66771.0,221.9724,222.1385,221.5134,221.5427,66771.0
2023-12-12 13:00:00,226.83,226.87,226.18,226.31,83207.0,221.533,221.572,220.8981,221.0251,83207.0
2023-12-12 13:30:00,226.3,226.35,225.77,225.95,56564.0,221.0153,221.0642,220.4977,220.6735,56564.0
2023-12-12 14:00:00,225.97,226.19,225.83,226.14,53406.0,220.693,220.9079,220.5563,220.8591,53406.0
2023-12-12 14:30:00,226.14,226.23,226.0,226.16,41591.0,220.8591,220.947,220.7223,220.8786,41591.0
2023-12-12 15:00:00,226.15,226.43,226.07,226.34,57495.0,220.8688,221.1423,220.7907,221.0544,57495.0
2023-12-12 15:30:00,226.41,227.09,226.15,227.08,199183.0,221.1228,221.7869,220.8688,221.7771,199183.0
2023-12-13 09:30:00,226.91,227.97,226.32,227.15,72171.0,221.6111,222.6463,221.0349,221.8455,72171.0
2023-12-13 10:00:00,227.14,227.36,226.67,227.23,69320.0,221.8357,222.0506,221.3767,221.9236,69320.0
2023-12-13 10:30:00,227.28,227.35,226.62,226.74,50192.0,221.9724,222.0408,221.3279,221.4451,50192.0
2023-12-13 11:00:00,226.74,227.26,226.37,226.94,48541.0,221.4451,221.9529,221.0837,221.6404,48541.0
2023-12-13 11:30:00,226.91,227.3,226.6,227.23,57474.0,221.6111,221.992,221.3083,221.9236,57474.0
2023-12-13 12:00:00,227.21,227.33,226.58,226.63,18817.0,221.9041,222.0213,221.2888,221.3376,18817.0
2023-12-13 12:30:00,226.59,226.97,226.57,226.9,25704.0,221.2986,221.6697,221.279,221.6013,25704.0
2023-12-13 13:00:00,226.94,226.99,226.75,226.96,36558.0,221.6404,221.6892,221.4548,221.6599,36558.0
2023-12-13 13:30:00,226.96,227.06,226.43,226.69,34958.0,221.6599,221.7576,221.1423,221.3962,34958.0
2023-12-13 14:00:00,226.7,227.95,226.7,227.6,120825.0,221.406,222.6268,221.406,222.285,120825.0
2023-12-13 14:30:00,227.63,228.24,227.59,228.08,179819.0,222.3143,222.91,222.2752,222.7538,179819.0
2023-12-13 15:00:00,228.04,228.04,226.79,227.01,108495.0,222.7147,222.7147,221.4939,221.7088,108495.0
2023-12-13 15:30:00,227.0,227.38,225.77,226.09,460188.0,221.699,222.0701,220.4977,220.8102,460188.0
2023-12-14 09:30:00,224.63,224.63,218.17,219.42,221051.0,220.2399,220.2399,213.9062,215.1318,221051.0
2023-12-14 10:00:00,219.42,221.25,219.34,220.35,281747.0,215.1318,216.926,215.0533,216.0436,281747.0
2023-12-14 10:30:00,220.41,220.82,219.77,220.3,255276.0,216.1024,216.5044,215.4749,215.9946,255276.0
2023-12-14 11:00:00,220.39,220.7,220.01,220.51,129739.0,216.0828,216.3867,215.7102,216.2005,129739.0
2023-12-14 11:30:00,220.47,220.67,219.98,220.26,251231.0,216.1612,216.3573,215.6808,215.9553,251231.0
2023-12-14 12:00:00,220.24,220.63,219.99,220.54,185094.0,215.9357,216.3181,215.6906,216.2299,185094.0
2023-12-14 12:30:00,220.57,221.61,219.84,221.51,250292.0,216.2593,217.279,215.5436,217.1809,250292.0
2023-12-14 13:00:00,221.52,221.62,220.04,220.41,159455.0,217.1907,217.2888,215.7396,216.1024,159455.0
2023-12-14 13:30:00,220.4,221.33,219.75,221.24,100467.0,216.0926,217.0044,215.4553,216.9162,100467.0
2023-12-14 14:00:00,221.29,221.44,220.55,220.73,190859.0,216.9652,217.1123,216.2397,216.4162,190859.0
2023-12-14 14:30:00,220.72,221.16,220.37,220.88,136202.0,216.4064,216.8378,216.0632,216.5632,136202.0
2023-12-14 15:00:00,220.88,221.02,220.4,220.63,122522.0,216.5632,216.7005,216.0926,216.3181,122522.0
2023-12-14 15:30:00,220.61,220.71,220.28,220.51,495886.0,216.2985,216.3966,215.975,216.2005,495886.0
2023-12-15 09:30:00,219.21,221.87,218.73,220.09,434572.0,214.9259,217.5339,214.4552,215.7887,434572.0
2023-12-15 10:00:00,220.14,220.37,219.02,219.03,100583.0,215.8377,216.0632,214.7396,214.7494,100583.0
2023-12-15 10:30:00,219.02,219.19,218.12,218.14,105427.0,214.7396,214.9063,213.8572,213.8768,105427.0
2023-12-15 11:00:00,218.2,218.44,217.54,218.1,100288.0,213.9356,214.1709,213.2885,213.8376,100288.0
2023-12-15 11:30:00,218.1,218.49,218.06,218.26,64443.0,213.8376,214.2199,213.7983,213.9944,64443.0
2023-12-15 12:00:00,218.29,219.22,218.28,218.85,51797.0,214.0238,214.9357,214.014,214.5729,51797.0
2023-12-15 12:30:00,218.88,219.75,218.72,219.16,190873.0,214.6023,215.4553,214.4454,214.8768,190873.0
2023-12-15 13:00:00,219.06,219.65,219.02,219.14,34764.0,214.7788,215.3573,214.7396,214.8572,34764.0
2023-12-15 13:30:00,219.11,219.31,218.73,218.79,39643.0,214.8278,215.0239,214.4552,214.5141,39643.0
2023-12-15 14:00:00,218.86,218.93,218.24,218.37,34081.0,214.5827,214.6513,213.9748,214.1023,34081.0
2023-12-15 14:30:00,218.3,218.52,218.0,218.2,56689.0,214.0337,214.2494,213.7395,213.9356,56689.0
2023-12-15 15:00:00,218.22,218.34,217.75,218.05,85633.0,213.9552,214.0729,213.4944,213.7885,85633.0
2023-12-15 15:30:00,218.05,220.0,217.66,219.67,559606.0,213.7885,215.7004,213.4062,215.3769,559606.0
2023-12-18 09:30:00,220.27,220.92,219.18,219.97,104469.0,215.9652,216.6024,214.8965,215.671,104469.0
2023-12-18 10:00:00,219.99,220.64,219.6,220.45,47198.0,215.6906,216.3279,215.3082,216.1416,47198.0
2023-12-18 10:30:00,220.59,220.92,219.86,220.55,62063.0,216.2789,216.6024,215.5632,216.2397,62063.0
2023-12-18 11:00:00,220.57,221.6,220.55,221.2,62671.0,216.2593,217.2692,216.2397,216.877,62671.0
2023-12-18 11:30:00,221.17,221.27,220.38,220.79,29628.0,216.8476,216.9456,216.073,216.475,29628.0
2023-12-18 12:00:00,220.88,221.39,220.83,221.06,32143.0,216.5632,217.0633,216.5142,216.7397,32143.0
2023-12-18 12:30:00,221.05,221.32,220.08,220.19,27539.0,216.7299,216.9946,215.7789,215.8867,27539.0
2023-12-18 13:00:00,220.21,220.38,220.08,220.35,16242.0,215.9063,216.073,215.7789,216.0436,16242.0
2023-12-18 13:30:00,220.36,220.45,219.86,219.93,18373.0,216.0534,216.1416,215.5632,215.6318,18373.0
2023-12-18 14:00:00,219.93,220.53,219.92,220.32,64074.0,215.6318,216.2201,215.622,216.0142,64074.0
2023-12-18 14:30:00,220.34,220.35,219.65,220.02,25645.0,216.0338,216.0436,215.3573,215.72,25645.0
2023-12-18 15:00:00,220.04,220.31,219.82,220.17,35609.0,215.7396,216.0044,215.5239,215.8671,35609.0
2023-12-18 15:30:00,220.18,220.57,220.11,220.31,132879.0,215.8769,216.2593,215.8083,216.0044,132879.0
2023-12-19 09:30:00,220.27,220.95,219.46,220.78,74135.0,215.9652,216.6319,215.171,216.4652,74135.0
2023-12-19 10:00:00,220.64,221.3,220.64,220.94,32510.0,216.3279,216.975,216.3279,216.6221,32510.0
2023-12-19 10:30:00,220.95,221.37,220.8,221.31,39247.0,216.6319,217.0437,216.4848,216.9848,39247.0
2023-12-19 11:00:00,221.29,221.76,221.02,221.47,35615.0,216.9652,217.426,216.7005,217.1417,35615.0
2023-12-19 11:30:00,221.5,221.67,221.0,221.39,29479.0,217.1711,217.3378,216.6809,217.0633,29479.0
2023-12-19 12:00:00,221.4,221.5,220.86,220.91,33653.0,217.0731,217.1711,216.5436,216.5926,33653.0
2023-12-19 12:30:00,220.94,221.36,220.88,221.34,36028.0,216.6221,217.0338,216.5632,217.0142,36028.0
2023-12-19 13:00:00,221.34,221.44,221.16,221.23,35250.0,217.0142,217.1123,216.8378,216.9064,35250.0
2023-12-19 13:30:00,221.22,221.48,220.92,221.46,28642.0,216.8966,217.1515,216.6024,217.1319,28642.0
2023-12-19 14:00:00,221.46,221.62,221.15,221.24,27529.0,217.1319,217.2888,216.828,216.9162,27529.0
2023-12-19 14:30:00,221.28,221.41,220.86,220.88,35339.0,216.9554,217.0829,216.5436,216.5632,35339.0
2023-12-19 15:00:00,220.9,220.94,220.67,220.78,39624.0,216.5828,216.6221,216.3573,216.4652,39624.0
2023-12-19 15:30:00,220.78,221.87,220.74,221.87,231456.0,216.4652,217.5339,216.426,217.5339,231456.0
2023-12-20 09:30:00,220.27,221.42,219.33,220.35,66350.0,215.9652,217.0927,215.0435,216.0436,66350.0
2023-12-20 10:00:00,220.38,220.8,219.24,219.38,48411.0,216.073,216.4848,214.9553,215.0925,48411.0
2023-12-20 10:30:00,219.27,220.11,219.04,219.67,58351.0,214.9847,215.8083,214.7592,215.3769,58351.0
2023-12-20 11:00:00,219.66,220.23,219.5,220.16,55284.0,215.3671,215.9259,215.2102,215.8573,55284.0
2023-12-20 11:30:00,220.17,220.27,219.92,220.08,65207.0,215.8671,215.9652,215.622,215.7789,65207.0
2023-12-20 12:00:00,220.08,220.83,220.0,220.67,38689.0,215.7789,216.5142,215.7004,216.3573,38689.0
2023-12-20 12:30:00,220.62,220.98,220.43,220.94,30880.0,216.3083,216.6613,216.122,216.6221,30880.0
2023-12-20 13:00:00,220.94,221.13,220.47,220.8,34149.0,216.6221,216.8083,216.1612,216.4848,34149.0
2023-12-20 13:30:00,220.8,220.97,220.56,220.66,35050.0,216.4848,216.6515,216.2495,216.3475,35050.0
2023-12-20 14:00:00,220.69,220.69,220.35,220.55,42499.0,216.3769,216.3769,216.0436,216.2397,42499.0
2023-12-20 14:30:00,220.6,221.03,219.72,219.94,52046.0,216.2887,216.7103,215.4259,215.6416,52046.0
2023-12-20 15:00:00,219.89,219.9,219.31,219.41,66700.0,215.5926,215.6024,215.0239,215.122,66700.0
2023-12-20 15:30:00,219.45,219.58,218.72,218.81,175136.0,215.1612,215.2886,214.4454,214.5337,175136.0
2023-12-21 09:30:00,218.08,219.21,217.3,218.74,50221.0,213.818,214.9259,213.0532,214.4651,50221.0
2023-12-21 10:00:00,218.78,219.15,218.24,218.73,20917.0,214.5043,214.867,213.9748,214.4552,20917.0
2023-12-21 10:30:00,218.75,218.81,218.11,218.16,18970.0,214.4749,214.5337,213.8474,213.8964,18970.0
2023-12-21 11:00:00,218.03,218.25,217.83,217.91,92665.0,213.7689,213.9846,213.5728,213.6513,92665.0
2023-12-21 11:30:00,217.89,218.01,217.1,217.1,23059.0,213.6317,213.7493,212.8571,212.8571,23059.0
2023-12-21 12:00:00,217.13,217.46,216.9,217.36,48580.0,212.8865,213.2101,212.661,213.112,48580.0
2023-12-21 12:30:00,217.4,217.77,217.27,217.33,40491.0,213.1512,213.514,213.0238,213.0826,40491.0
2023-12-21 13:00:00,217.39,217.94,217.18,217.89,34938.0,213.1414,213.6807,212.9355,213.6317,34938.0
2023-12-21 13:30:00,217.99,218.08,217.65,218.0,25729.0,213.7297,213.818,213.3964,213.7395,25729.0
2023-12-21 14:00:00,218.0,218.47,217.9,218.47,23571.0,213.7395,214.2003,213.6415,214.2003,23571.0
2023-12-21 14:30:00,218.49,218.7,218.4,218.58,34984.0,214.2199,214.4258,214.1317,214.3082,34984.0
2023-12-21 15:00:00,218.59,219.47,218.53,219.47,43749.0,214.318,215.1808,214.2592,215.1808,43749.0
2023-12-21 15:30:00,219.49,220.17,219.33,220.14,156336.0,215.2004,215.8671,215.0435,215.8377,156336.0
2023-12-22 09:30:00,220.83,221.48,220.21,220.94,36806.0,216.5142,217.1515,215.9063,216.6221,36806.0
2023-12-22 10:00:00,220.94,221.15,220.35,221.15,39188.0,216.6221,216.828,216.0436,216.828,39188.0
2023-12-22 10:30:00,221.11,221.39,220.71,220.96,31967.0,216.7887,217.0633,216.3966,216.6417,31967.0
2023-12-22 11:00:00,220.9,221.73,220.7,221.5,22881.0,216.5828,217.3966,216.3867,217.1711,22881.0
2023-12-22 11:30:00,221.48,221.48,220.3,220.58,21501.0,217.1515,217.1515,215.9946,216.2691,21501.0
2023-12-22 12:00:00,220.5,220.64,220.31,220.31,19303.0,216.1907,216.3279,216.0044,216.0044,19303.0
2023-12-22 12:30:00,220.28,220.85,220.27,220.78,22526.0,215.975,216.5338,215.9652,216.4652,22526.0
2023-12-22 13:00:00,220.76,220.98,220.74,220.94,14204.0,216.4456,216.6613,216.426,216.6221,14204.0
2023-12-22 13:30:00,220.93,221.04,220.64,220.76,24757.0,216.6123,216.7201,216.3279,216.4456,24757.0
2023-12-22 14:00:00,220.74,220.95,220.21,220.21,20602.0,216.426,216.6319,215.9063,215.9063,20602.0
2023-12-22 14:30:00,220.34,221.01,220.27,220.89,19584.0,216.0338,216.6907,215.9652,216.573,19584.0
2023-12-22 15:00:00,220.93,221.35,220.88,221.29,53449.0,216.6123,217.024,216.5632,216.9652,53449.0
2023-12-22 15:30:00,221.25,221.27,220.7,220.81,130658.0,216.926,216.9456,216.3867,216.4946,130658.0
2023-12-26 09:30:00,220.23,220.99,220.23,220.62,24498.0,215.9259,216.6711,215.9259,216.3083,24498.0
2023-12-26 10:00:00,220.76,221.16,220.62,221.16,19588.0,216.4456,216.8378,216.3083,216.8378,19588.0
2023-12-26 10:30:00,221.16,221.49,221.07,221.13,22987.0,216.8378,217.1613,216.7495,216.8083,22987.0
2023-12-26 11:00:00,221.21,221.65,221.13,221.14,15537.0,216.8868,217.3182,216.8083,216.8181,15537.0
2023-12-26 11:30:00,221.14,221.48,221.14,221.35,13415.0,216.8181,217.1515,216.8181,217.024,13415.0
2023-12-26 12:00:00,221.37,222.23,221.37,222.09,67671.0,217.0437,217.8868,217.0437,217.7496,67671.0
2023-12-26 12:30:00,222.11,222.44,221.94,222.31,49054.0,217.7692,218.0927,217.6025,217.9653,49054.0
2023-12-26 13:00:00,222.31,222.45,221.79,221.85,28706.0,217.9653,218.1025,217.4554,217.5143,28706.0
2023-12-26 13:30:00,221.87,222.01,221.8,221.96,8636.0,217.5339,217.6711,217.4653,217.6221,8636.0
2023-12-26 14:00:00,221.99,222.03,221.73,221.81,20261.0,217.6515,217.6908,217.3966,217.4751,20261.0
2023-12-26 14:30:00,221.89,221.99,221.74,221.95,13342.0,217.5535,217.6515,217.4064,217.6123,13342.0
2023-12-26 15:00:00,221.83,222.19,221.8,221.92,25449.0,217.4947,217.8476,217.4653,217.5829,25449.0
2023-12-26 15:30:00,221.89,222.15,221.68,222.07,96483.0,217.5535,217.8084,217.3476,217.73,96483.0
2023-12-27 09:30:00,221.01,222.17,221.01,221.91,25279.0,216.6907,217.828,216.6907,217.5731,25279.0
2023-12-27 10:00:00,221.9,222.16,221.72,221.97,15389.0,217.5633,217.8182,217.3868,217.6319,15389.0
2023-12-27 10:30:00,222.06,222.55,222.06,222.29,24929.0,217.7202,218.2006,217.7202,217.9457,24929.0
2023-12-27 11:00:00,222.27,222.41,222.1,222.27,12707.0,217.9261,218.0633,217.7594,217.9261,12707.0
2023-12-27 11:30:00,222.27,222.95,222.15,222.78,30845.0,217.9261,218.5928,217.8084,218.4261,30845.0
2023-12-27 12:00:00,222.74,222.74,222.28,222.39,33838.0,218.3869,218.3869,217.9359,218.0437,33838.0
2023-12-27 12:30:00,222.35,222.39,222.18,222.29,38619.0,218.0045,218.0437,217.8378,217.9457,38619.0
2023-12-27 13:00:00,222.31,222.95,222.31,222.58,43303.0,217.9653,218.5928,217.9653,218.23,43303.0
2023-12-27 13:30:00,222.59,222.76,222.5,222.67,20905.0,218.2398,218.4065,218.1516,218.3182,20905.0
2023-12-27 14:00:00,222.67,223.09,222.3,223.04,73919.0,218.3182,218.73,217.9555,218.681,73919.0
2023-12-27 14:30:00,223.03,223.07,222.5,222.68,37085.0,218.6712,218.7104,218.1516,218.3281,37085.0
2023-12-27 15:00:00,222.63,222.78,222.5,222.57,35705.0,218.279,218.4261,218.1516,218.2202,35705.0
2023-12-27 15:30:00,222.57,222.74,222.24,222.69,101693.0,218.2202,218.3869,217.8967,218.3379,101693.0
2023-12-28 09:30:00,224.4,224.89,224.08,224.62,66846.0,220.0144,220.4949,219.7007,220.2301,66846.0
2023-12-28 10:00:00,224.58,224.73,224.33,224.51,43797.0,220.1909,220.338,219.9458,220.1223,43797.0
2023-12-28 10:30:00,224.51,225.1,224.37,224.68,62476.0,220.1223,220.7008,219.985,220.289,62476.0
2023-12-28 11:00:00,224.75,225.34,224.75,225.27,35904.0,220.3576,220.9361,220.3576,220.8674,35904.0
2023-12-28 11:30:00,225.3,225.4,225.12,225.14,35692.0,220.8968,220.9949,220.7204,220.74,35692.0
2023-12-28 12:00:00,225.14,225.27,224.8,224.84,58791.0,220.74,220.8674,220.4066,220.4458,58791.0
2023-12-28 12:30:00,224.84,225.25,224.66,225.04,41951.0,220.4458,220.8478,220.2694,220.6419,41951.0
2023-12-28 13:00:00,225.02,225.25,224.92,225.09,36627.0,220.6223,220.8478,220.5243,220.691,36627.0
2023-12-28 13:30:00,225.09,225.33,225.04,225.18,30682.0,220.691,220.9263,220.6419,220.7792,30682.0
2023-12-28 14:00:00,225.2,225.62,225.17,225.42,28817.0,220.7988,221.2106,220.7694,221.0145,28817.0
2023-12-28 14:30:00,225.44,225.54,225.01,225.24,28092.0,221.0341,221.1322,220.6125,220.838,28092.0
2023-12-28 15:00:00,225.23,225.39,225.03,225.04,37498.0,220.8282,220.9851,220.6321,220.6419,37498.0
2023-12-28 15:30:00,225.06,225.38,224.33,224.51,154770.0,220.6615,220.9753,219.9458,220.1223,154770.0
2023-12-29 09:30:00,224.4,225.23,224.28,225.23,53138.0,220.0144,220.8282,219.8968,220.8282,53138.0
2023-12-29 10:00:00,225.33,226.01,225.05,225.99,68702.0,220.9263,221.593,220.6517,221.5734,68702.0
2023-12-29 10:30:00,226.0,226.2,225.72,226.0,58615.0,221.5832,221.7793,221.3086,221.5832,58615.0
2023-12-29 11:00:00,226.02,226.45,225.82,225.87,58521.0,221.6028,222.0244,221.4067,221.4557,58521.0
2023-12-29 11:30:00,225.87,225.95,225.33,225.49,54537.0,221.4557,221.5341,220.9263,221.0831,54537.0
2023-12-29 12:00:00,225.49,225.53,225.06,225.51,52214.0,221.0831,221.1224,220.6615,221.1027,52214.0
2023-12-29 12:30:00,225.51,225.78,225.38,225.76,38525.0,221.1027,221.3675,220.9753,221.3479,38525.0
2023-12-29 13:00:00,225.79,225.9,225.59,225.73,30636.0,221.3773,221.4851,221.1812,221.3184,30636.0
2023-12-29 13:30:00,225.74,225.93,225.53,225.59,37727.0,221.3282,221.5145,221.1224,221.1812,37727.0
2023-12-29 14:00:00,225.59,226.03,225.59,225.97,41605.0,221.1812,221.6126,221.1812,221.5538,41605.0
2023-12-29 14:30:00,226.02,226.22,225.92,226.16,32008.0,221.6028,221.7989,221.5047,221.74,32008.0
2023-12-29 15:00:00,226.17,226.51,226.08,226.44,47040.0,221.7498,222.0832,221.6616,222.0146,47040.0
2023-12-29 15:30:00,226.44,226.62,225.8,226.03,164597.0,222.0146,222.1911,221.3871,221.6126,164597.0
2024-01-02 09:30:00,226.37,228.48,226.29,227.98,72866.0,221.9459,224.0147,221.8675,223.5245,72866.0
2024-01-02 10:00:00,227.98,227.98,226.9,227.22,36941.0,223.5245,223.5245,222.4656,222.7793,36941.0
2024-01-02 10:30:00,227.17,228.17,226.96,227.75,40644.0,222.7303,223.7108,222.5244,223.299,40644.0
2024-01-02 11:00:00,227.72,228.01,227.19,227.36,46400.0,223.2696,223.5539,222.7499,222.9166,46400.0
2024-01-02 11:30:00,227.33,227.47,226.87,227.12,32066.0,222.8872,223.0244,222.4362,222.6813,32066.0
2024-01-02 12:00:00,227.12,227.46,226.98,227.15,33816.0,222.6813,223.0146,222.544,222.7107,33816.0
2024-01-02 12:30:00,227.15,227.26,226.86,226.98,93454.0,222.7107,222.8185,222.4264,222.544,93454.0
2024-01-02 13:00:00,226.99,227.06,226.8,226.97,260288.0,222.5538,222.6225,222.3675,222.5342,260288.0
2024-01-02 13:30:00,226.96,227.43,226.83,227.4,133678.0,222.5244,222.9852,222.3969,222.9558,133678.0
2024-01-02 14:00:00,227.46,227.59,226.98,227.01,147482.0,223.0146,223.1421,222.544,222.5734,147482.0
2024-01-02 14:30:00,226.94,227.1,226.31,226.67,57194.0,222.5048,222.6617,221.8871,222.2401,57194.0
2024-01-02 15:00:00,226.67,227.02,226.53,226.75,67473.0,222.2401,222.5832,222.1028,222.3185,67473.0
2024-01-02 15:30:00,226.76,227.4,226.33,227.35,293144.0,222.3283,222.9558,221.9067,222.9068,293144.0
2024-01-03 09:30:00,229.08,229.49,226.94,228.7,73856.0,224.603,225.005,222.5048,224.2304,73856.0
2024-01-03 10:00:00,228.49,229.18,228.31,228.61,95619.0,224.0245,224.701,223.848,224.1422,95619.0
2024-01-03 10:30:00,228.75,229.49,228.41,228.41,53271.0,224.2794,225.005,223.9461,223.9461,53271.0
2024-01-03 11:00:00,228.18,228.79,227.72,228.03,56286.0,223.7206,224.3186,223.2696,223.5735,56286.0
2024-01-03 11:30:00,228.05,228.78,227.84,227.99,42412.0,223.5931,224.3088,223.3872,223.5343,42412.0
2024-01-03 12:00:00,228.03,228.4,227.58,228.07,38709.0,223.5735,223.9363,223.1323,223.6127,38709.0
2024-01-03 12:30:00,228.09,228.25,227.93,228.04,20777.0,223.6323,223.7892,223.4754,223.5833,20777.0
2024-01-03 13:00:00,228.04,228.25,227.94,227.98,26949.0,223.5833,223.7892,223.4853,223.5245,26949.0
2024-01-03 13:30:00,228.01,228.06,227.39,227.4,33847.0,223.5539,223.6029,222.946,222.9558,33847.0
2024-01-03 14:00:00,227.37,227.59,227.11,227.48,90238.0,222.9264,223.1421,222.6715,223.0342,90238.0
2024-01-03 14:30:00,227.5,227.71,226.87,226.99,61975.0,223.0539,223.2597,222.4362,222.5538,61975.0
2024-01-03 15:00:00,226.96,227.14,226.58,226.75,67731.0,222.5244,222.7009,222.1518,222.3185,67731.0
2024-01-03 15:30:00,226.75,227.09,226.35,226.43,192414.0,222.3185,222.6519,221.9263,222.0048,192414.0
2024-01-04 09:30:00,228.75,230.19,228.55,229.73,63423.0,224.2794,225.6913,224.0833,225.2403,63423.0
2024-01-04 10:00:00,229.8,229.99,229.02,229.25,27998.0,225.3089,225.4952,224.5441,224.7697,27998.0
2024-01-04 10:30:00,229.37,229.37,228.14,228.48,35103.0,224.8873,224.8873,223.6813,224.0147,35103.0
2024-01-04 11:00:00,228.42,228.65,228.22,228.52,41998.0,223.9559,224.1814,223.7598,224.0539,41998.0
2024-01-04 11:30:00,228.5,228.81,228.05,228.52,27961.0,224.0343,224.3383,223.5931,224.0539,27961.0
2024-01-04 12:00:00,228.56,228.75,228.36,228.61,32601.0,224.0931,224.2794,223.897,224.1422,32601.0
2024-01-04 12:30:00,228.64,228.72,228.42,228.68,26111.0,224.1716,224.25,223.9559,224.2108,26111.0
2024-01-04 13:00:00,228.72,228.83,228.51,228.67,30497.0,224.25,224.3579,224.0441,224.201,30497.0
2024-01-04 13:30:00,228.71,229.14,228.43,229.14,43868.0,224.2402,224.6618,223.9657,224.6618,43868.0
2024-01-04 14:00:00,229.17,229.5,228.74,228.89,54747.0,224.6912,225.0148,224.2696,224.4167,54747.0
2024-01-04 14:30:00,228.87,228.9,228.46,228.54,34848.0,224.3971,224.4265,223.9951,224.0735,34848.0
2024-01-04 15:00:00,228.55,228.55,227.55,228.06,77074.0,224.0833,224.0833,223.1029,223.6029,77074.0
2024-01-04 15:30:00,228.07,228.13,227.28,227.35,188154.0,223.6127,223.6715,222.8382,222.9068,188154.0
2024-01-05 09:30:00,228.72,229.12,227.91,228.22,86955.0,224.25,224.6422,223.4558,223.7598,86955.0
2024-01-05 10:00:00,228.34,228.91,227.59,227.64,73319.0,223.8774,224.4363,223.1421,223.1911,73319.0
2024-01-05 10:30:00,227.68,228.13,227.44,227.81,79775.0,223.2303,223.6715,222.995,223.3578,79775.0
2024-01-05 11:00:00,227.79,228.14,227.32,227.81,67555.0,223.3382,223.6813,222.8774,223.3578,67555.0
2024-01-05 11:30:00,227.87,227.87,227.02,227.12,18063.0,223.4166,223.4166,222.5832,222.6813,18063.0
2024-01-05 12:00:00,227.06,227.15,226.66,226.9,25212.0,222.6225,222.7107,222.2303,222.4656,25212.0
2024-01-05 12:30:00,226.92,227.18,226.76,227.04,22873.0,222.4852,222.7401,222.3283,222.6028,22873.0
2024-01-05 13:00:00,227.07,227.22,226.77,227.18,19366.0,222.6323,222.7793,222.3381,222.7401,19366.0
2024-01-05 13:30:00,227.22,227.51,227.13,227.33,23695.0,222.7793,223.0637,222.6911,222.8872,23695.0
2024-01-05 14:00:00,227.37,227.52,227.16,227.16,34666.0,222.9264,223.0735,222.7205,222.7205,34666.0
2024-01-05 14:30:00,227.15,227.44,226.93,227.02,24263.0,222.7107,222.995,222.495,222.5832,24263.0
2024-01-05 15:00:00,227.01,227.28,226.85,226.98,45283.0,222.5734,222.8382,222.4166,222.544,45283.0
2024-01-05 15:30:00,226.96,227.85,226.63,227.7,161113.0,222.5244,223.397,222.2009,223.2499,161113.0
2024-01-08 09:30:00,227.65,227.99,223.69,224.32,89414.0,223.2009,223.5343,219.3183,219.936,89414.0
2024-01-08 10:00:00,224.48,224.94,223.81,224.53,83539.0,220.0929,220.5439,219.436,220.1419,83539.0
2024-01-08 10:30:00,224.51,224.86,224.15,224.46,52207.0,220.1223,220.4654,219.7693,220.0733,52207.0
2024-01-08 11:00:00,224.47,225.1,224.35,224.68,34136.0,220.0831,220.7008,219.9654,220.289,34136.0
2024-01-08 11:30:00,224.67,224.83,224.17,224.71,36369.0,220.2792,220.436,219.7889,220.3184,36369.0
2024-01-08 12:00:00,224.77,225.0,224.33,224.37,34885.0,220.3772,220.6027,219.9458,219.985,34885.0
2024-01-08 12:30:00,224.36,224.52,224.19,224.27,39618.0,219.9752,220.1321,219.8085,219.887,39618.0
2024-01-08 13:00:00,224.21,224.42,223.88,223.93,37000.0,219.8282,220.034,219.5046,219.5536,37000.0
2024-01-08 13:30:00,223.91,224.29,223.88,224.29,26880.0,219.534,219.9066,219.5046,219.9066,26880.0
2024-01-08 14:00:00,224.25,225.01,224.25,224.95,21536.0,219.8674,220.6125,219.8674,220.5537,21536.0
2024-01-08 14:30:00,224.94,225.53,224.92,225.44,27611.0,220.5439,221.1224,220.5243,221.0341,27611.0
2024-01-08 15:00:00,225.45,225.88,225.31,225.62,26207.0,221.0439,221.4655,220.9067,221.2106,26207.0
2024-01-08 15:30:00,225.66,226.42,225.6,226.18,161888.0,221.2498,221.995,221.191,221.7596,161888.0
2024-01-09 09:30:00,226.2,226.2,223.71,224.06,45338.0,221.7793,221.7793,219.3379,219.6811,45338.0
2024-01-09 10:00:00,224.01,224.1,222.85,224.03,42050.0,219.6321,219.7203,218.4947,219.6517,42050.0
2024-01-09 10:30:00,223.96,224.04,223.33,223.45,25064.0,219.583,219.6615,218.9653,219.083,25064.0
2024-01-09 11:00:00,223.55,224.46,223.55,224.31,21918.0,219.181,220.0733,219.181,219.9262,21918.0
2024-01-09 11:30:00,224.28,224.51,224.12,224.15,20005.0,219.8968,220.1223,219.7399,219.7693,20005.0
2024-01-09 12:00:00,224.15,224.93,223.98,224.67,14975.0,219.7693,220.5341,219.6026,220.2792,14975.0
2024-01-09 12:30:00,224.69,225.09,224.69,224.93,21981.0,220.2988,220.691,220.2988,220.5341,21981.0
2024-01-09 13:00:00,224.91,225.03,224.73,225.03,24112.0,220.5145,220.6321,220.338,220.6321,24112.0
2024-01-09 13:30:00,224.96,225.21,224.63,225.08,22389.0,220.5635,220.8086,220.2399,220.6811,22389.0
2024-01-09 14:00:00,225.03,225.07,224.68,224.86,26312.0,220.6321,220.6713,220.289,220.4654,26312.0
2024-01-09 14:30:00,224.9,225.21,224.72,224.87,66738.0,220.5047,220.8086,220.3282,220.4753,66738.0
2024-01-09 15:00:00,224.85,225.24,224.63,225.02,48495.0,220.4556,220.838,220.2399,220.6223,48495.0
2024-01-09 15:30:00,225.02,225.48,224.89,225.31,166774.0,220.6223,221.0733,220.4949,220.9067,166774.0
2024-01-10 09:30:00,224.74,226.08,224.74,225.63,67461.0,220.3478,221.6616,220.3478,221.2204,67461.0
2024-01-10 10:00:00,225.57,225.72,224.68,225.06,49049.0,221.1616,221.3086,220.289,220.6615,49049.0
2024-01-10 10:30:00,225.04,225.35,224.61,225.14,33710.0,220.6419,220.9459,220.2203,220.74,33710.0
2024-01-10 11:00:00,225.09,225.1,224.65,224.73,45127.0,220.691,220.7008,220.2596,220.338,45127.0
2024-01-10 11:30:00,224.73,224.84,224.19,224.23,27429.0,220.338,220.4458,219.8085,219.8478,27429.0
2024-01-10 12:00:00,224.2,224.2,223.66,223.73,24326.0,219.8183,219.8183,219.2889,219.3575,24326.0
2024-01-10 12:30:00,223.8,224.31,223.7,224.03,31265.0,219.4262,219.9262,219.3281,219.6517,31265.0
2024-01-10 13:00:00,224.05,224.61,223.55,224.15,70359.0,219.6713,220.2203,219.181,219.7693,70359.0
2024-01-10 13:30:00,224.2,224.45,224.0,224.31,54149.0,219.8183,220.0635,219.6223,219.9262,54149.0
2024-01-10 14:00:00,224.29,224.74,224.06,224.72,57191.0,219.9066,220.3478,219.6811,220.3282,57191.0
2024-01-10 14:30:00,224.84,225.14,224.68,225.07,30225.0,220.4458,220.74,220.289,220.6713,30225.0
2024-01-10 15:00:00,225.13,225.15,224.52,224.65,70244.0,220.7302,220.7498,220.1321,220.2596,70244.0
2024-01-10 15:30:00,224.63,225.33,224.5,225.25,233647.0,220.2399,220.9263,220.1125,220.8478,233647.0
2024-01-11 09:30:00,226.0,226.49,225.27,226.06,101483.0,221.5832,222.0636,220.8674,221.642,101483.0
2024-01-11 10:00:00,225.86,226.39,225.34,225.39,37779.0,221.4459,221.9655,220.9361,220.9851,37779.0
2024-01-11 10:30:00,225.38,225.89,225.15,225.5,63329.0,220.9753,221.4753,220.7498,221.0929,63329.0
2024-01-11 11:00:00,225.53,225.91,225.12,225.48,35375.0,221.1224,221.4949,220.7204,221.0733,35375.0
2024-01-11 11:30:00,225.52,225.8,225.14,225.14,59311.0,221.1125,221.3871,220.74,220.74,59311.0
2024-01-11 12:00:00,225.09,225.25,224.74,225.19,32699.0,220.691,220.8478,220.3478,220.789,32699.0
2024-01-11 12:30:00,225.23,225.67,225.22,225.62,45852.0,220.8282,221.2596,220.8184,221.2106,45852.0
2024-01-11 13:00:00,225.61,226.05,225.61,226.05,18438.0,221.2008,221.6322,221.2008,221.6322,18438.0
2024-01-11 13:30:00,226.03,226.68,226.0,226.64,18265.0,221.6126,222.2499,221.5832,222.2107,18265.0
2024-01-11 14:00:00,226.62,227.02,226.47,227.0,29765.0,222.1911,222.5832,222.044,222.5636,29765.0
2024-01-11 14:30:00,227.05,227.65,227.05,227.61,34151.0,222.6126,223.2009,222.6126,223.1617,34151.0
2024-01-11 15:00:00,227.61,227.66,227.1,227.12,82233.0,223.1617,223.2107,222.6617,222.6813,82233.0
2024-01-11 15:30:00,227.12,228.09,227.12,227.73,226621.0,222.6813,223.6323,222.6813,223.2794,226621.0
2024-01-12 09:30:00,228.7,229.43,226.78,226.88,36944.0,224.2304,224.9461,222.3479,222.446,36944.0
2024-01-12 10:00:00,226.84,227.95,226.83,227.75,37405.0,222.4068,223.4951,222.3969,223.299,37405.0
2024-01-12 10:30:00,227.82,227.82,226.83,226.92,38594.0,223.3676,223.3676,222.3969,222.4852,38594.0
2024-01-12 11:00:00,226.82,227.22,226.56,226.96,46572.0,222.3871,222.7793,222.1322,222.5244,46572.0
2024-01-12 11:30:00,227.03,227.27,226.63,227.11,29455.0,222.593,222.8283,222.2009,222.6715,29455.0
2024-01-12 12:00:00,227.18,227.62,227.09,227.28,34566.0,222.7401,223.1715,222.6519,222.8382,34566.0
2024-01-12 12:30:00,227.26,227.34,227.11,227.11,20537.0,222.8185,222.897,222.6715,222.6715,20537.0
2024-01-12 13:00:00,227.15,227.53,227.11,227.37,18709.0,222.7107,223.0833,222.6715,222.9264,18709.0
2024-01-12 13:30:00,227.4,227.58,227.29,227.3,25487.0,222.9558,223.1323,222.848,222.8578,25487.0
2024-01-12 14:00:00,227.33,227.54,227.31,227.49,24881.0,222.8872,223.0931,222.8676,223.044,24881.0
2024-01-12 14:30:00,227.53,227.55,227.17,227.2,77080.0,223.0833,223.1029,222.7303,222.7597,77080.0
2024-01-12 15:00:00,227.14,227.25,226.89,226.95,86165.0,222.7009,222.8087,222.4558,222.5146,86165.0
2024-01-12 15:30:00,226.91,227.68,226.85,227.56,177443.0,222.4754,223.2303,222.4166,223.1127,177443.0
2024-01-16 09:30:00,227.82,228.3,226.06,228.0,76813.0,223.3676,223.8382,221.642,223.5441,76813.0
2024-01-16 10:00:00,228.0,228.64,227.78,228.44,47834.0,223.5441,224.1716,223.3284,223.9755,47834.0
2024-01-16 10:30:00,228.52,228.61,227.37,227.86,19730.0,224.0539,224.1422,222.9264,223.4068,19730.0
2024-01-16 11:00:00,227.79,228.12,227.61,227.71,27593.0,223.3382,223.6617,223.1617,223.2597,27593.0
2024-01-16 11:30:00,227.71,228.03,227.57,227.93,19190.0,223.2597,223.5735,223.1225,223.4754,19190.0
2024-01-16 12:00:00,227.92,227.95,227.4,227.6,17967.0,223.4656,223.4951,222.9558,223.1519,17967.0
2024-01-16 12:30:00,227.59,227.79,227.29,227.35,17229.0,223.1421,223.3382,222.848,222.9068,17229.0
2024-01-16 13:00:00,227.34,227.77,227.26,227.75,22633.0,222.897,223.3186,222.8185,223.299,22633.0
2024-01-16 13:30:00,227.77,227.84,227.35,227.52,24857.0,223.3186,223.3872,222.9068,223.0735,24857.0
2024-01-16 14:00:00,227.58,227.62,226.91,227.21,40019.0,223.1323,223.1715,222.4754,222.7695,40019.0
2024-01-16 14:30:00,227.19,227.45,227.11,227.44,27883.0,222.7499,223.0048,222.6715,222.995,27883.0
2024-01-16 15:00:00,227.46,227.46,227.1,227.19,27178.0,223.0146,223.0146,222.6617,222.7499,27178.0
2024-01-16 15:30:00,227.16,227.82,226.92,227.76,150981.0,222.7205,223.3676,222.4852,223.3088,150981.0
2024-01-17 09:30:00,228.0,231.96,227.7,231.96,84133.0,223.5441,227.4267,223.2499,227.4267,84133.0
2024-01-17 10:00:00,231.89,232.28,230.85,231.11,100344.0,227.3581,227.7404,226.3384,226.5933,100344.0
2024-01-17 10:30:00,231.03,231.23,230.0,230.43,69278.0,226.5149,226.711,225.505,225.9266,69278.0
2024-01-17 11:00:00,230.49,230.66,230.17,230.34,67169.0,225.9854,226.1521,225.6717,225.8383,67169.0
2024-01-17 11:30:00,230.36,230.38,229.88,230.06,104545.0,225.858,225.8776,225.3873,225.5638,104545.0
2024-01-17 12:00:00,230.07,230.24,229.45,229.61,68479.0,225.5736,225.7403,224.9657,225.1226,68479.0
2024-01-17 12:30:00,229.67,229.77,229.34,229.36,45330.0,225.1814,225.2795,224.8579,224.8775,45330.0
2024-01-17 13:00:00,229.38,229.72,229.11,229.24,30856.0,224.8971,225.2305,224.6324,224.7598,30856.0
2024-01-17 13:30:00,229.23,229.28,228.82,229.0,31864.0,224.75,224.7991,224.3481,224.5245,31864.0
2024-01-17 14:00:00,229.01,229.31,228.84,229.26,150389.0,224.5343,224.8285,224.3677,224.7795,150389.0
2024-01-17 14:30:00,229.24,229.24,228.84,228.87,43217.0,224.7598,224.7598,224.3677,224.3971,43217.0
2024-01-17 15:00:00,228.86,228.86,227.68,228.02,151920.0,224.3873,224.3873,223.2303,223.5637,151920.0
2024-01-17 15:30:00,228.04,228.45,227.77,228.28,306282.0,223.5833,223.9853,223.3186,223.8186,306282.0
2024-01-18 09:30:00,228.19,228.65,226.74,227.46,63193.0,223.7304,224.1814,222.3087,223.0146,63193.0
2024-01-18 10:00:00,227.51,228.33,226.81,227.22,48425.0,223.0637,223.8676,222.3773,222.7793,48425.0
2024-01-18 10:30:00,227.23,228.08,227.23,227.88,29158.0,222.7891,223.6225,222.7891,223.4264,29158.0
2024-01-18 11:00:00,227.8,228.06,227.59,227.7,28882.0,223.348,223.6029,223.1421,223.2499,28882.0
2024-01-18 11:30:00,227.72,228.05,227.35,227.68,26139.0,223.2696,223.5931,222.9068,223.2303,26139.0
2024-01-18 12:00:00,227.69,227.83,227.32,227.63,25475.0,223.2401,223.3774,222.8774,223.1813,25475.0
2024-01-18 12:30:00,227.49,227.85,227.39,227.55,18449.0,223.044,223.397,222.946,223.1029,18449.0
2024-01-18 13:00:00,227.53,228.07,227.43,228.03,18004.0,223.0833,223.6127,222.9852,223.5735,18004.0
2024-01-18 13:30:00,228.01,228.53,227.98,228.44,31183.0,223.5539,224.0637,223.5245,223.9755,31183.0
2024-01-18 14:00:00,228.46,229.1,228.45,229.02,39468.0,223.9951,224.6226,223.9853,224.5441,39468.0
2024-01-18 14:30:00,229.06,229.15,228.7,229.11,49244.0,224.5834,224.6716,224.2304,224.6324,49244.0
2024-01-18 15:00:00,229.14,229.87,229.13,229.87,58893.0,224.6618,225.3775,224.652,225.3775,58893.0
2024-01-18 15:30:00,229.89,230.24,229.47,230.03,165215.0,225.3971,225.7403,224.9854,225.5344,165215.0
2024-01-19 09:30:00,232.92,235.9,232.36,235.39,383111.0,228.3679,231.2897,227.8189,230.7897,383111.0
2024-01-19 10:00:00,235.39,236.17,234.21,235.46,136210.0,230.7897,231.5544,229.6327,230.8583,136210.0
2024-01-19 10:30:00,235.52,236.0,235.31,235.96,264776.0,230.9171,231.3877,230.7112,231.3485,264776.0
2024-01-19 11:00:00,235.99,235.99,235.19,235.53,200681.0,231.3779,231.3779,230.5936,230.9269,200681.0
2024-01-19 11:30:00,235.56,236.29,235.39,235.85,93412.0,230.9563,231.6721,230.7897,231.2407,93412.0
2024-01-19 12:00:00,235.89,236.48,235.78,236.47,111674.0,231.2799,231.8584,231.172,231.8485,111674.0
2024-01-19 12:30:00,236.5,236.88,236.29,236.88,64704.0,231.878,232.2505,231.6721,232.2505,64704.0
2024-01-19 13:00:00,236.89,237.59,236.81,237.59,51067.0,232.2603,232.9467,232.1819,232.9467,51067.0
2024-01-19 13:30:00,237.6,237.6,237.06,237.49,43956.0,232.9565,232.9565,232.427,232.8486,43956.0
2024-01-19 14:00:00,237.5,238.04,237.27,237.76,44549.0,232.8584,233.3879,232.6329,233.1133,44549.0
2024-01-19 14:30:00,237.77,237.77,237.11,237.52,76984.0,233.1231,233.1231,232.476,232.878,76984.0
2024-01-19 15:00:00,237.52,237.77,236.66,236.73,192684.0,232.878,233.1231,232.0348,232.1035,192684.0
2024-01-19 15:30:00,236.72,237.34,236.57,237.32,429261.0,232.0937,232.7015,231.9466,232.6819,429261.0
2024-01-22 09:30:00,237.67,240.33,237.67,239.17,195570.0,233.0251,235.6331,233.0251,234.4958,195570.0
2024-01-22 10:00:00,239.2,239.26,238.03,239.26,283215.0,234.5252,234.584,233.3781,234.584,283215.0
2024-01-22 10:30:00,239.26,239.45,238.6,239.15,95240.0,234.584,234.7703,233.9369,234.4762,95240.0
2024-01-22 11:00:00,239.15,239.21,238.51,238.72,176312.0,234.4762,234.535,233.8487,234.0546,176312.0
2024-01-22 11:30:00,238.7,239.16,238.56,239.01,83734.0,234.035,234.486,233.8977,234.3389,83734.0
2024-01-22 12:00:00,239.03,239.14,238.83,238.87,66679.0,234.3585,234.4664,234.1624,234.2016,66679.0
2024-01-22 12:30:00,238.84,239.26,238.83,239.19,67698.0,234.1722,234.584,234.1624,234.5154,67698.0
2024-01-22 13:00:00,239.21,239.49,238.97,239.09,36363.0,234.535,234.8095,234.2997,234.4173,36363.0
2024-01-22 13:30:00,239.09,239.15,238.79,238.98,42349.0,234.4173,234.4762,234.1232,234.3095,42349.0
2024-01-22 14:00:00,238.93,239.04,238.45,238.64,50161.0,234.2605,234.3683,233.7899,233.9761,50161.0
2024-01-22 14:30:00,238.56,238.65,238.33,238.53,42346.0,233.8977,233.9859,233.6722,233.8683,42346.0
2024-01-22 15:00:00,238.53,238.73,238.04,238.48,131790.0,233.8683,234.0644,233.3879,233.8193,131790.0
2024-01-22 15:30:00,238.51,239.14,238.2,239.0,243955.0,233.8487,234.4664,233.5447,234.3291,243955.0
2024-01-23 09:30:00,240.0,242.13,239.73,240.38,162853.0,235.3096,237.3979,235.0448,235.6821,162853.0
2024-01-23 10:00:00,240.42,241.1,239.9,240.79,89129.0,235.7213,236.3881,235.2115,236.0841,89129.0
2024-01-23 10:30:00,240.69,241.18,240.48,240.78,97208.0,235.9861,236.4665,235.7802,236.0743,97208.0
2024-01-23 11:00:00,240.85,241.3,240.6,240.94,77922.0,236.1429,236.5842,235.8978,236.2312,77922.0
2024-01-23 11:30:00,240.87,241.38,240.6,240.72,89934.0,236.1626,236.6626,235.8978,236.0155,89934.0
2024-01-23 12:00:00,240.68,240.97,240.02,240.09,62940.0,235.9763,236.2606,235.3292,235.3978,62940.0
2024-01-23 12:30:00,240.12,240.29,239.93,240.1,139394.0,235.4272,235.5939,235.2409,235.4076,139394.0
2024-01-23 13:00:00,240.13,240.31,239.83,240.11,86201.0,235.437,235.6135,235.1429,235.4174,86201.0
2024-01-23 13:30:00,240.13,240.56,240.02,240.43,58619.0,235.437,235.8586,235.3292,235.7312,58619.0
2024-01-23 14:00:00,240.46,240.66,240.4,240.63,66329.0,235.7606,235.9567,235.7017,235.9272,66329.0
2024-01-23 14:30:00,240.64,241.1,240.63,240.97,51358.0,235.9371,236.3881,235.9272,236.2606,51358.0
2024-01-23 15:00:00,240.98,241.04,240.39,240.47,45636.0,236.2704,236.3292,235.6919,235.7704,45636.0
2024-01-23 15:30:00,240.46,240.55,239.96,240.35,187343.0,235.7606,235.8488,235.2703,235.6527,187343.0
2024-01-24 09:30:00,241.74,244.24,241.67,244.04,127333.0,237.0156,239.4667,236.9469,239.2706,127333.0
2024-01-24 10:00:00,244.07,244.34,243.5,244.0,142858.0,239.3,239.5647,238.7412,239.2314,142858.0
2024-01-24 10:30:00,243.98,244.34,243.61,243.71,86306.0,239.2118,239.5647,238.849,238.9471,86306.0
2024-01-24 11:00:00,243.74,244.1,243.11,243.39,72360.0,238.9765,239.3294,238.3588,238.6333,72360.0
2024-01-24 11:30:00,243.42,243.64,242.6,242.94,53368.0,238.6627,238.8784,237.8587,238.1921,53368.0
2024-01-24 12:00:00,242.91,243.06,242.04,242.17,55563.0,238.1627,238.3098,237.3097,237.4371,55563.0
2024-01-24 12:30:00,242.2,242.97,242.15,242.94,77184.0,237.4666,238.2215,237.4175,238.1921,77184.0
2024-01-24 13:00:00,242.94,242.95,242.18,242.36,64961.0,238.1921,238.2019,237.447,237.6234,64961.0
2024-01-24 13:30:00,242.37,242.72,242.12,242.2,44811.0,237.6332,237.9764,237.3881,237.4666,44811.0
2024-01-24 14:00:00,242.22,242.89,242.22,242.75,125165.0,237.4862,238.1431,237.4862,238.0058,125165.0
2024-01-24 14:30:00,242.7,242.97,242.51,242.86,381580.0,237.9568,238.2215,237.7705,238.1137,381580.0
2024-01-24 15:00:00,242.84,242.85,241.46,241.84,90179.0,238.0941,238.1039,236.741,237.1136,90179.0
2024-01-24 15:30:00,241.88,241.99,241.26,241.54,223489.0,237.1528,237.2607,236.5449,236.8195,223489.0
2024-01-25 09:30:00,241.7,243.19,241.56,241.98,98855.0,236.9763,238.4372,236.8391,237.2509,98855.0
2024-01-25 10:00:00,241.99,241.99,239.86,240.17,101330.0,237.2607,237.2607,235.1723,235.4762,101330.0
2024-01-25 10:30:00,240.18,240.64,239.59,239.79,95308.0,235.486,235.9371,234.9076,235.1037,95308.0
2024-01-25 11:00:00,239.8,240.0,239.52,239.58,56588.0,235.1135,235.3096,234.8389,234.8978,56588.0
2024-01-25 11:30:00,239.56,239.96,239.31,239.78,56118.0,234.8782,235.2703,234.633,235.0939,56118.0
2024-01-25 12:00:00,239.78,239.78,239.17,239.44,51307.0,235.0939,235.0939,234.4958,234.7605,51307.0
2024-01-25 12:30:00,239.49,240.0,239.48,239.85,123796.0,234.8095,235.3096,234.7997,235.1625,123796.0
2024-01-25 13:00:00,239.84,239.88,239.54,239.71,45402.0,235.1527,235.1919,234.8585,235.0252,45402.0
2024-01-25 13:30:00,239.74,240.07,239.65,240.07,68920.0,235.0546,235.3782,234.9664,235.3782,68920.0
2024-01-25 14:00:00,240.1,240.72,240.04,240.72,43724.0,235.4076,236.0155,235.3488,236.0155,43724.0
2024-01-25 14:30:00,240.76,241.01,240.57,240.72,54925.0,236.0547,236.2998,235.8684,236.0155,54925.0
2024-01-25 15:00:00,240.67,241.04,240.61,240.86,76768.0,235.9665,236.3292,235.9076,236.1528,76768.0
2024-01-25 15:30:00,240.85,241.28,240.45,241.21,226323.0,236.1429,236.5645,235.7508,236.4959,226323.0
2024-01-26 09:30:00,241.05,241.28,240.12,240.98,80810.0,236.339,236.5645,235.4272,236.2704,80810.0
2024-01-26 10:00:00,240.92,241.4,240.5,240.56,57638.0,236.2116,236.6822,235.7998,235.8586,57638.0
2024-01-26 10:30:00,240.55,241.37,240.54,241.1,50396.0,235.8488,236.6528,235.839,236.3881,50396.0
2024-01-26 11:00:00,241.11,241.33,240.83,241.28,43913.0,236.3979,236.6136,236.1233,236.5645,43913.0
2024-01-26 11:30:00,241.4,241.4,240.88,241.01,25429.0,236.6822,236.6822,236.1724,236.2998,25429.0
2024-01-26 12:00:00,240.97,241.23,240.75,241.11,43399.0,236.2606,236.5155,236.0449,236.3979,43399.0
2024-01-26 12:30:00,241.07,241.16,240.43,240.67,42139.0,236.3586,236.4469,235.7312,235.9665,42139.0
2024-01-26 13:00:00,240.62,241.0,240.51,240.86,73925.0,235.9174,236.29,235.8096,236.1528,73925.0
2024-01-26 13:30:00,240.85,241.15,240.51,241.09,63756.0,236.1429,236.4371,235.8096,236.3783,63756.0
2024-01-26 14:00:00,241.06,241.45,240.96,241.3,65125.0,236.3488,236.7312,236.2508,236.5842,65125.0
2024-01-26 14:30:00,241.31,241.54,241.23,241.31,40145.0,236.594,236.8195,236.5155,236.594,40145.0
2024-01-26 15:00:00,241.31,241.42,240.77,240.87,56657.0,236.594,236.7018,236.0645,236.1626,56657.0
2024-01-26 15:30:00,240.88,241.27,240.73,241.24,209369.0,236.1724,236.5547,236.0253,236.5253,209369.0
2024-01-29 09:30:00,240.75,242.0,240.35,241.34,83026.0,236.0449,237.2705,235.6527,236.6234,83026.0
2024-01-29 10:00:00,241.36,242.24,241.31,241.58,108539.0,236.643,237.5058,236.594,236.8587,108539.0
2024-01-29 10:30:00,241.58,241.89,241.3,241.35,62166.0,236.8587,237.1626,236.5842,236.6332,62166.0
2024-01-29 11:00:00,241.3,241.65,241.22,241.43,33456.0,236.5842,236.9273,236.5057,236.7116,33456.0
2024-01-29 11:30:00,241.43,241.57,241.08,241.17,48333.0,236.7116,236.8489,236.3685,236.4567,48333.0
2024-01-29 12:00:00,241.03,241.26,240.76,240.84,26277.0,236.3194,236.5449,236.0547,236.1331,26277.0
2024-01-29 12:30:00,240.83,240.9,240.24,240.34,78677.0,236.1233,236.192,235.5449,235.6429,78677.0
2024-01-29 13:00:00,240.36,240.66,240.2,240.64,49698.0,235.6625,235.9567,235.5056,235.9371,49698.0
2024-01-29 13:30:00,240.58,240.93,240.49,240.89,21886.0,235.8782,236.2214,235.79,236.1822,21886.0
2024-01-29 14:00:00,240.88,241.3,240.83,241.25,28868.0,236.1724,236.5842,236.1233,236.5351,28868.0
2024-01-29 14:30:00,241.23,241.6,241.17,241.49,42862.0,236.5155,236.8783,236.4567,236.7704,42862.0
2024-01-29 15:00:00,241.49,242.13,241.49,241.79,48361.0,236.7704,237.3979,236.7704,237.0646,48361.0
2024-01-29 15:30:00,241.82,242.92,241.8,242.77,175614.0,237.094,238.1725,237.0744,238.0254,175614.0
2024-01-30 09:30:00,243.59,243.99,242.13,242.28,110200.0,238.8294,239.2216,237.3979,237.545,110200.0
2024-01-30 10:00:00,242.32,242.84,242.21,242.76,38617.0,237.5842,238.0941,237.4764,238.0156,38617.0
2024-01-30 10:30:00,242.71,243.16,242.47,242.75,47161.0,237.9666,238.4078,237.7313,238.0058,47161.0
2024-01-30 11:00:00,242.72,242.93,242.62,242.72,41731.0,237.9764,238.1823,237.8784,237.9764,41731.0
2024-01-30 11:30:00,242.75,242.98,242.61,242.86,59716.0,238.0058,238.2313,237.8685,238.1137,59716.0
2024-01-30 12:00:00,242.83,243.21,242.78,243.01,230006.0,238.0843,238.4568,238.0352,238.2607,230006.0
2024-01-30 12:30:00,242.94,243.68,242.94,243.14,139523.0,238.1921,238.9176,238.1921,238.3882,139523.0
2024-01-30 13:00:00,243.14,243.25,242.62,242.82,54627.0,238.3882,238.496,237.8784,238.0744,54627.0
2024-01-30 13:30:00,242.84,242.96,242.6,242.86,61401.0,238.0941,238.2117,237.8587,238.1137,61401.0
2024-01-30 14:00:00,242.86,243.29,242.78,243.01,68308.0,238.1137,238.5353,238.0352,238.2607,68308.0
2024-01-30 14:30:00,243.02,243.15,242.72,242.91,92944.0,238.2705,238.398,237.9764,238.1627,92944.0
2024-01-30 15:00:00,242.9,242.98,242.65,242.74,104312.0,238.1529,238.2313,237.9078,237.996,104312.0
2024-01-30 15:30:00,242.75,243.36,242.73,243.14,422621.0,238.0058,238.6039,237.9862,238.3882,422621.0
2024-01-31 09:30:00,247.2,247.72,244.96,245.38,292484.0,242.3688,242.8787,240.1726,240.5844,292484.0
2024-01-31 10:00:00,245.5,248.0,244.68,247.43,366479.0,240.7021,243.1532,239.8981,242.5943,366479.0
2024-01-31 10:30:00,247.43,247.65,246.1,247.44,148863.0,242.5943,242.8101,241.2903,242.6042,148863.0
2024-01-31 11:00:00,247.55,248.55,247.1,247.52,87990.0,242.712,243.6925,242.2708,242.6826,87990.0
2024-01-31 11:30:00,247.51,247.66,246.26,246.85,79701.0,242.6728,242.8199,241.4472,242.0257,79701.0
2024-01-31 12:00:00,246.87,247.33,246.55,247.07,67169.0,242.0453,242.4963,241.7315,242.2414,67169.0
2024-01-31 12:30:00,247.04,247.08,246.56,246.74,51316.0,242.212,242.2512,241.7414,241.9178,51316.0
2024-01-31 13:00:00,246.74,246.74,245.93,246.19,63764.0,241.9178,241.9178,241.1237,241.3786,63764.0
2024-01-31 13:30:00,246.16,246.27,245.67,245.68,46669.0,241.3492,241.457,240.8687,240.8786,46669.0
2024-01-31 14:00:00,245.33,246.22,244.92,246.22,51769.0,240.5354,241.408,240.1334,241.408,51769.0
2024-01-31 14:30:00,246.41,246.41,244.6,244.79,83691.0,241.5943,241.5943,239.8197,240.0059,83691.0
2024-01-31 15:00:00,244.78,245.63,244.21,244.86,67213.0,239.9961,240.8295,239.4373,240.0746,67213.0
2024-01-31 15:30:00,244.82,245.46,244.55,244.99,268355.0,240.0354,240.6629,239.7706,240.202,268355.0
2024-02-01 09:30:00,244.73,245.42,242.81,243.47,127138.0,239.9471,240.6236,238.0646,238.7117,127138.0
2024-02-01 10:00:00,243.38,243.96,243.02,243.28,79592.0,238.6235,239.1922,238.2705,238.5255,79592.0
2024-02-01 10:30:00,243.29,244.17,242.65,242.65,84875.0,238.5353,239.3981,237.9078,237.9078,84875.0
2024-02-01 11:00:00,242.67,244.13,242.36,244.08,67778.0,237.9274,239.3588,237.6234,239.3098,67778.0
2024-02-01 11:30:00,244.07,244.3,243.24,243.91,46454.0,239.3,239.5255,238.4862,239.1431,46454.0
2024-02-01 12:00:00,243.91,245.01,243.88,244.97,40119.0,239.1431,240.2216,239.1137,240.1824,40119.0
2024-02-01 12:30:00,244.93,245.69,244.91,245.56,43424.0,240.1432,240.8884,240.1236,240.7609,43424.0
2024-02-01 13:00:00,245.54,245.87,245.25,245.3,23685.0,240.7413,241.0648,240.457,240.506,23685.0
2024-02-01 13:30:00,245.37,245.58,244.89,245.1,41736.0,240.5746,240.7805,240.104,240.3099,41736.0
2024-02-01 14:00:00,245.08,245.27,244.73,245.01,45263.0,240.2903,240.4766,239.9471,240.2216,45263.0
2024-02-01 14:30:00,245.05,245.17,244.3,245.17,84563.0,240.2609,240.3785,239.5255,240.3785,84563.0
2024-02-01 15:00:00,245.19,245.3,244.62,244.74,79708.0,240.3981,240.506,239.8393,239.9569,79708.0
2024-02-01 15:30:00,244.74,244.96,244.26,244.96,294053.0,239.9569,240.1726,239.4863,240.1726,294053.0
2024-02-02 09:30:00,245.82,248.1,245.82,247.82,135343.0,241.0158,243.2513,241.0158,242.9767,135343.0
2024-02-02 10:00:00,247.63,248.19,247.06,247.21,73413.0,242.7904,243.3395,242.2316,242.3786,73413.0
2024-02-02 10:30:00,247.2,247.58,246.52,246.78,85907.0,242.3688,242.7414,241.7021,241.9571,85907.0
2024-02-02 11:00:00,246.78,247.02,245.92,246.66,45530.0,241.9571,242.1924,241.1139,241.8394,45530.0
2024-02-02 11:30:00,246.66,247.26,246.44,247.01,55888.0,241.8394,242.4277,241.6237,242.1826,55888.0
2024-02-02 12:00:00,247.0,247.18,246.35,246.6,42840.0,242.1728,242.3492,241.5355,241.7806,42840.0
2024-02-02 12:30:00,246.54,246.84,245.86,246.61,54453.0,241.7217,242.0159,241.055,241.7904,54453.0
2024-02-02 13:00:00,246.75,246.91,246.37,246.62,35201.0,241.9276,242.0845,241.5551,241.8002,35201.0
2024-02-02 13:30:00,246.59,247.05,246.53,246.88,40878.0,241.7708,242.2218,241.7119,242.0551,40878.0
2024-02-02 14:00:00,246.9,246.95,246.48,246.56,97094.0,242.0747,242.1237,241.6629,241.7414,97094.0
2024-02-02 14:30:00,246.56,247.14,246.53,247.07,82851.0,241.7414,242.31,241.7119,242.2414,82851.0
2024-02-02 15:00:00,247.04,247.26,246.85,247.23,105978.0,242.212,242.4277,242.0257,242.3983,105978.0
2024-02-02 15:30:00,247.23,247.3,246.62,246.69,245648.0,242.3983,242.4669,241.8002,241.8688,245648.0
2024-02-05 09:30:00,246.32,247.78,245.82,247.13,110848.0,241.506,242.9375,241.0158,242.3002,110848.0
2024-02-05 10:00:00,247.03,248.11,247.03,247.75,109393.0,242.2022,243.2611,242.2022,242.9081,109393.0
2024-02-05 10:30:00,247.83,248.25,247.63,248.02,80511.0,242.9865,243.3983,242.7904,243.1728,80511.0
2024-02-05 11:00:00,248.0,248.47,247.96,248.35,107431.0,243.1532,243.614,243.114,243.4964,107431.0
2024-02-05 11:30:00,248.38,248.62,248.16,248.35,82168.0,243.5258,243.7611,243.3101,243.4964,82168.0
2024-02-05 12:00:00,248.34,248.6,248.13,248.55,83696.0,243.4866,243.7415,243.2807,243.6925,83696.0
2024-02-05 12:30:00,248.57,248.65,248.15,248.3,63530.0,243.7121,243.7905,243.3003,243.4473,63530.0
2024-02-05 13:00:00,248.32,248.6,248.1,248.12,49565.0,243.467,243.7415,243.2513,243.2709,49565.0
2024-02-05 13:30:00,248.12,248.65,248.03,248.65,48237.0,243.2709,243.7905,243.1826,243.7905,48237.0
2024-02-05 14:00:00,248.6,248.74,248.51,248.72,28478.0,243.7415,243.8787,243.6532,243.8591,28478.0
2024-02-05 14:30:00,248.74,248.87,248.5,248.84,52245.0,243.8787,244.0062,243.6434,243.9768,52245.0
2024-02-05 15:00:00,248.87,249.23,248.72,249.2,92621.0,244.0062,244.3592,243.8591,244.3298,92621.0
2024-02-05 15:30:00,249.21,249.62,249.1,249.1,344857.0,244.3396,244.7415,244.2317,244.2317,344857.0
2024-02-06 09:30:00,249.09,249.62,248.65,248.89,92194.0,244.2219,244.7415,243.7905,244.0258,92194.0
2024-02-06 10:00:00,248.95,248.95,247.44,248.55,111025.0,244.0846,244.0846,242.6042,243.6925,111025.0
2024-02-06 10:30:00,248.55,248.78,248.11,248.14,52524.0,243.6925,243.918,243.2611,243.2905,52524.0
2024-02-06 11:00:00,248.19,248.34,247.44,247.58,25992.0,243.3395,243.4866,242.6042,242.7414,25992.0
2024-02-06 11:30:00,247.59,248.28,247.36,248.28,40883.0,242.7512,243.4277,242.5257,243.4277,40883.0
2024-02-06 12:00:00,248.32,248.42,247.85,248.11,46249.0,243.467,243.565,243.0061,243.2611,46249.0
2024-02-06 12:30:00,248.1,248.23,247.8,247.82,31049.0,243.2513,243.3787,242.9571,242.9767,31049.0
2024-02-06 13:00:00,247.78,248.06,247.65,247.94,28048.0,242.9375,243.212,242.8101,243.0944,28048.0
2024-02-06 13:30:00,247.97,248.14,247.91,248.0,30360.0,243.1238,243.2905,243.065,243.1532,30360.0
2024-02-06 14:00:00,248.03,248.03,247.14,247.14,50387.0,243.1826,243.1826,242.31,242.31,50387.0
2024-02-06 14:30:00,247.19,247.44,247.12,247.28,41196.0,242.359,242.6042,242.2904,242.4473,41196.0
2024-02-06 15:00:00,247.28,247.67,247.22,247.67,64646.0,242.4473,242.8297,242.3885,242.8297,64646.0
2024-02-06 15:30:00,247.65,248.0,247.53,247.69,127700.0,242.8101,243.1532,242.6924,242.8493,127700.0
2024-02-07 09:30:00,247.65,248.35,247.0,247.64,65729.0,242.8101,243.4964,242.1728,242.8002,65729.0
2024-02-07 10:00:00,247.79,248.21,246.74,247.09,72610.0,242.9473,243.3591,241.9178,242.261,72610.0
2024-02-07 10:30:00,247.02,247.09,245.86,246.29,77520.0,242.1924,242.261,241.055,241.4766,77520.0
2024-02-07 11:00:00,246.32,246.81,246.04,246.49,62504.0,241.506,241.9865,241.2315,241.6727,62504.0
2024-02-07 11:30:00,246.58,246.96,246.57,246.69,34879.0,241.761,242.1335,241.7512,241.8688,34879.0
2024-02-07 12:00:00,246.67,247.01,246.37,246.48,32499.0,241.8492,242.1826,241.5551,241.6629,32499.0
2024-02-07 12:30:00,246.45,246.9,246.29,246.69,45982.0,241.6335,242.0747,241.4766,241.8688,45982.0
2024-02-07 13:00:00,246.69,246.87,245.98,246.45,86805.0,241.8688,242.0453,241.1727,241.6335,86805.0
2024-02-07 13:30:00,246.42,246.73,246.28,246.73,34176.0,241.6041,241.908,241.4668,241.908,34176.0
2024-02-07 14:00:00,246.72,246.9,246.35,246.54,29145.0,241.8982,242.0747,241.5355,241.7217,29145.0
2024-02-07 14:30:00,246.53,246.79,246.44,246.57,28545.0,241.7119,241.9669,241.6237,241.7512,28545.0
2024-02-07 15:00:00,246.59,246.78,246.29,246.46,47455.0,241.7708,241.9571,241.4766,241.6433,47455.0
2024-02-07 15:30:00,246.47,246.97,246.38,246.83,209201.0,241.6531,242.1433,241.5649,242.0061,209201.0
2024-02-08 09:30:00,246.05,246.83,244.63,244.96,69875.0,241.2413,242.0061,239.8491,240.1726,69875.0
2024-02-08 10:00:00,244.87,245.42,244.13,244.4,37206.0,240.0844,240.6236,239.3588,239.6236,37206.0
2024-02-08 10:30:00,244.37,244.4,243.05,243.44,44776.0,239.5942,239.6236,238.3,238.6823,44776.0
2024-02-08 11:00:00,243.49,243.83,242.4,243.04,131607.0,238.7314,239.0647,237.6627,238.2901,131607.0
2024-02-08 11:30:00,243.15,243.82,242.9,243.82,26686.0,238.398,239.0549,238.1529,239.0549,26686.0
2024-02-08 12:00:00,243.79,244.01,243.28,243.28,25485.0,239.0255,239.2412,238.5255,238.5255,25485.0
2024-02-08 12:30:00,243.24,243.65,243.18,243.63,24757.0,238.4862,238.8882,238.4274,238.8686,24757.0
2024-02-08 13:00:00,243.69,243.75,243.18,243.23,21965.0,238.9274,238.9863,238.4274,238.4764,21965.0
2024-02-08 13:30:00,243.23,244.76,243.18,244.76,33228.0,238.4764,239.9765,238.4274,239.9765,33228.0
2024-02-08 14:00:00,244.83,244.94,244.32,244.54,30465.0,240.0452,240.153,239.5451,239.7608,30465.0
2024-02-08 14:30:00,244.59,244.98,244.53,244.87,35069.0,239.8099,240.1922,239.751,240.0844,35069.0
2024-02-08 15:00:00,244.88,244.93,244.43,244.46,82545.0,240.0942,240.1432,239.653,239.6824,82545.0
2024-02-08 15:30:00,244.5,245.1,244.27,244.4,231170.0,239.7216,240.3099,239.4961,239.6236,231170.0
2024-02-09 09:30:00,243.32,245.14,243.32,244.77,54042.0,238.5647,240.3491,238.5647,239.9863,54042.0
2024-02-09 10:00:00,244.96,245.34,244.51,245.01,34948.0,240.1726,240.5452,239.7314,240.2216,34948.0
2024-02-09 10:30:00,244.93,245.28,244.32,245.14,50205.0,240.1432,240.4864,239.5451,240.3491,50205.0
2024-02-09 11:00:00,245.23,245.82,245.08,245.59,30550.0,240.4373,241.0158,240.2903,240.7903,30550.0
2024-02-09 11:30:00,245.55,245.76,245.4,245.51,49535.0,240.7511,240.957,240.604,240.7119,49535.0
2024-02-09 12:00:00,245.51,246.1,245.51,246.09,30186.0,240.7119,241.2903,240.7119,241.2805,30186.0
2024-02-09 12:30:00,246.05,246.63,245.83,245.97,97341.0,241.2413,241.81,241.0256,241.1629,97341.0
2024-02-09 13:00:00,245.9,246.08,245.7,245.97,39726.0,241.0943,241.2707,240.8982,241.1629,39726.0
2024-02-09 13:30:00,245.97,246.48,245.82,246.47,40987.0,241.1629,241.6629,241.0158,241.6531,40987.0
2024-02-09 14:00:00,246.53,246.71,246.43,246.67,32811.0,241.7119,241.8884,241.6139,241.8492,32811.0
2024-02-09 14:30:00,246.62,247.12,246.55,247.04,18383.0,241.8002,242.2904,241.7315,242.212,18383.0
2024-02-09 15:00:00,247.09,247.25,246.92,247.24,34827.0,242.261,242.4179,242.0943,242.4081,34827.0
2024-02-09 15:30:00,247.18,247.28,246.7,247.21,129296.0,242.3492,242.4473,241.8786,242.3786,129296.0
2024-02-12 09:30:00,247.35,247.58,246.5,246.73,36388.0,242.5159,242.7414,241.6825,241.908,36388.0
2024-02-12 10:00:00,246.68,247.49,246.68,247.41,54823.0,241.859,242.6532,241.859,242.5747,54823.0
2024-02-12 10:30:00,247.52,247.62,247.17,247.51,21394.0,242.6826,242.7806,242.3394,242.6728,21394.0
2024-02-12 11:00:00,247.51,248.53,247.4,248.52,27330.0,242.6728,243.6729,242.5649,243.663,27330.0
2024-02-12 11:30:00,248.47,248.98,248.43,248.63,22881.0,243.614,244.1141,243.5748,243.7709,22881.0
2024-02-12 12:00:00,248.63,248.73,248.38,248.48,18232.0,243.7709,243.8689,243.5258,243.6238,18232.0
2024-02-12 12:30:00,248.45,248.63,248.22,248.49,35826.0,243.5944,243.7709,243.3689,243.6336,35826.0
2024-02-12 13:00:00,248.49,249.2,248.45,248.86,43695.0,243.6336,244.3298,243.5944,243.9964,43695.0
2024-02-12 13:30:00,248.87,249.16,248.85,248.95,18817.0,244.0062,244.2905,243.9866,244.0846,18817.0
2024-02-12 14:00:00,248.93,249.08,248.45,248.47,22776.0,244.065,244.2121,243.5944,243.614,22776.0
2024-02-12 14:30:00,248.47,248.72,247.97,248.38,45034.0,243.614,243.8591,243.1238,243.5258,45034.0
2024-02-12 15:00:00,248.38,248.41,247.7,247.79,45557.0,243.5258,243.5552,242.8591,242.9473,45557.0
2024-02-12 15:30:00,247.74,248.33,247.65,248.01,111952.0,242.8983,243.4768,242.8101,243.163,111952.0
2024-02-13 09:30:00,248.91,250.31,248.05,248.35,87132.0,244.0454,245.4181,243.2022,243.4964,87132.0
2024-02-13 10:00:00,248.12,248.61,246.28,246.28,86129.0,243.2709,243.7513,241.4668,241.4668,86129.0
2024-02-13 10:30:00,246.25,246.65,245.79,246.56,71323.0,241.4374,241.8296,240.9864,241.7414,71323.0
2024-02-13 11:00:00,246.62,246.98,246.32,246.52,33980.0,241.8002,242.1531,241.506,241.7021,33980.0
2024-02-13 11:30:00,246.52,247.0,246.44,246.62,36889.0,241.7021,242.1728,241.6237,241.8002,36889.0
2024-02-13 12:00:00,246.54,246.63,246.34,246.47,11287.0,241.7217,241.81,241.5257,241.6531,11287.0
2024-02-13 12:30:00,246.51,246.67,246.17,246.29,16365.0,241.6923,241.8492,241.359,241.4766,16365.0
2024-02-13 13:00:00,246.21,246.23,245.59,245.85,30668.0,241.3982,241.4178,240.7903,241.0452,30668.0
2024-02-13 13:30:00,245.84,246.24,245.65,246.22,16851.0,241.0354,241.4276,240.8491,241.408,16851.0
2024-02-13 14:00:00,246.15,246.24,245.58,245.65,34081.0,241.3394,241.4276,240.7805,240.8491,34081.0
2024-02-13 14:30:00,245.59,245.96,245.05,245.25,31548.0,240.7903,241.1531,240.2609,240.457,31548.0
2024-02-13 15:00:00,245.31,245.77,244.96,245.75,31456.0,240.5158,240.9668,240.1726,240.9472,31456.0
2024-02-13 15:30:00,245.71,246.89,245.59,246.89,189110.0,240.908,242.0649,240.7903,242.0649,189110.0
2024-02-14 09:30:00,247.0,248.42,246.47,247.35,109300.0,242.1728,243.565,241.6531,242.5159,109300.0
2024-02-14 10:00:00,247.4,247.6,247.01,247.26,90034.0,242.5649,242.761,242.1826,242.4277,90034.0
2024-02-14 10:30:00,247.22,248.79,247.22,248.51,441751.0,242.3885,243.9278,242.3885,243.6532,441751.0
2024-02-14 11:00:00,248.46,248.63,248.0,248.29,84510.0,243.6042,243.7709,243.1532,243.4375,84510.0
2024-02-14 11:30:00,248.35,248.46,247.45,247.64,30101.0,243.4964,243.6042,242.614,242.8002,30101.0
2024-02-14 12:00:00,247.7,247.79,247.44,247.55,42657.0,242.8591,242.9473,242.6042,242.712,42657.0
2024-02-14 12:30:00,247.51,247.86,247.51,247.84,25371.0,242.6728,243.0159,242.6728,242.9963,25371.0
2024-02-14 13:00:00,247.84,247.85,247.43,247.85,101189.0,242.9963,243.0061,242.5943,243.0061,101189.0
2024-02-14 13:30:00,247.88,248.22,247.59,247.64,79267.0,243.0356,243.3689,242.7512,242.8002,79267.0
2024-02-14 14:00:00,247.64,247.76,247.3,247.66,54406.0,242.8002,242.9179,242.4669,242.8199,54406.0
2024-02-14 14:30:00,247.67,247.86,247.56,247.73,23771.0,242.8297,243.0159,242.7218,242.8885,23771.0
2024-02-14 15:00:00,247.74,248.15,247.64,248.08,35543.0,242.8983,243.3003,242.8002,243.2316,35543.0
2024-02-14 15:30:00,248.08,248.29,247.5,248.1,190653.0,243.2316,243.4375,242.663,243.2513,190653.0
2024-02-15 09:30:00,248.38,250.0,248.27,249.79,111494.0,243.5258,245.1141,243.4179,244.9082,111494.0
2024-02-15 10:00:00,249.97,250.0,248.64,249.09,63655.0,245.0847,245.1141,243.7807,244.2219,63655.0
2024-02-15 10:30:00,249.0,250.0,248.92,249.96,27274.0,244.1337,245.1141,244.0552,245.0749,27274.0
2024-02-15 11:00:00,249.91,250.26,249.79,249.9,49299.0,245.0259,245.369,244.9082,245.0161,49299.0
2024-02-15 11:30:00,249.98,250.8,249.98,250.29,36901.0,245.0945,245.8985,245.0945,245.3985,36901.0
2024-02-15 12:00:00,250.32,250.52,250.05,250.24,20845.0,245.4279,245.624,245.1631,245.3494,20845.0
2024-02-15 12:30:00,250.29,250.65,250.19,250.5,28864.0,245.3985,245.7514,245.3004,245.6044,28864.0
2024-02-15 13:00:00,250.51,250.73,250.37,250.71,29014.0,245.6142,245.8299,245.4769,245.8102,29014.0
2024-02-15 13:30:00,250.78,250.94,250.37,250.8,27836.0,245.8789,246.0358,245.4769,245.8985,27836.0
2024-02-15 14:00:00,250.95,251.34,250.84,251.24,33956.0,246.0456,246.4279,245.9377,246.3299,33956.0
2024-02-15 14:30:00,251.25,251.64,251.2,251.59,25022.0,246.3397,246.7221,246.2907,246.673,25022.0
2024-02-15 15:00:00,251.63,251.76,251.28,251.35,67819.0,246.7123,246.8397,246.3691,246.4377,67819.0
2024-02-15 15:30:00,251.34,251.41,250.82,251.05,178273.0,246.4279,246.4966,245.9181,246.1436,178273.0
2024-02-16 09:30:00,251.17,252.12,250.0,251.94,90894.0,246.2613,247.1927,245.1141,247.0162,90894.0
2024-02-16 10:00:00,252.06,252.7,251.46,252.02,53196.0,247.1339,247.7614,246.5456,247.0946,53196.0
2024-02-16 10:30:00,252.1,252.46,251.61,252.04,37077.0,247.1731,247.526,246.6927,247.1143,37077.0
2024-02-16 11:00:00,252.16,252.33,251.72,251.96,19997.0,247.2319,247.3986,246.8005,247.0358,19997.0
2024-02-16 11:30:00,251.98,252.23,251.59,251.81,14160.0,247.0554,247.3005,246.673,246.8887,14160.0
2024-02-16 12:00:00,251.75,252.13,251.56,251.65,38342.0,246.8299,247.2025,246.6436,246.7319,38342.0
2024-02-16 12:30:00,251.59,251.71,251.5,251.57,15094.0,246.673,246.7907,246.5848,246.6534,15094.0
2024-02-16 13:00:00,251.55,251.78,251.24,251.61,24961.0,246.6338,246.8593,246.3299,246.6927,24961.0
2024-02-16 13:30:00,251.6,252.07,251.58,252.0,27973.0,246.6829,247.1437,246.6632,247.075,27973.0
2024-02-16 14:00:00,252.0,252.17,251.94,251.98,26692.0,247.075,247.2417,247.0162,247.0554,26692.0
2024-02-16 14:30:00,251.99,252.19,251.46,251.56,28849.0,247.0652,247.2613,246.5456,246.6436,28849.0
2024-02-16 15:00:00,251.59,251.89,251.45,251.8,45729.0,246.673,246.9672,246.5358,246.8789,45729.0
2024-02-16 15:30:00,251.81,251.83,250.77,250.94,132330.0,246.8887,246.9084,245.8691,246.0358,132330.0
2024-02-20 09:30:00,250.38,252.56,250.12,252.31,81419.0,245.4867,247.6241,245.2318,247.379,81419.0
2024-02-20 10:00:00,252.27,252.52,251.5,252.18,31147.0,247.3398,247.5849,246.5848,247.2515,31147.0
2024-02-20 10:30:00,252.18,252.43,251.51,251.74,38805.0,247.2515,247.4966,246.5946,246.8201,38805.0
2024-02-20 11:00:00,251.76,251.78,251.36,251.48,27636.0,246.8397,246.8593,246.4475,246.5652,27636.0
2024-02-20 11:30:00,251.55,251.62,251.13,251.23,31868.0,246.6338,246.7025,246.222,246.3201,31868.0
2024-02-20 12:00:00,251.19,251.25,250.76,251.21,33420.0,246.2809,246.3397,245.8593,246.3005,33420.0
2024-02-20 12:30:00,251.17,251.26,250.74,250.74,31831.0,246.2613,246.3495,245.8397,245.8397,31831.0
2024-02-20 13:00:00,250.75,250.85,250.29,250.36,28550.0,245.8495,245.9475,245.3985,245.4671,28550.0
2024-02-20 13:30:00,250.34,251.14,250.19,251.08,34965.0,245.4475,246.2318,245.3004,246.173,34965.0
2024-02-20 14:00:00,251.01,251.19,250.58,251.11,25665.0,246.1044,246.2809,245.6828,246.2024,25665.0
2024-02-20 14:30:00,251.07,251.37,250.98,251.27,24406.0,246.1632,246.4573,246.075,246.3593,24406.0
2024-02-20 15:00:00,251.33,251.33,250.94,251.18,27198.0,246.4181,246.4181,246.0358,246.2711,27198.0
2024-02-20 15:30:00,251.19,251.19,250.19,250.53,116266.0,246.2809,246.2809,245.3004,245.6338,116266.0
2024-02-21 09:30:00,252.26,253.16,251.25,251.65,89803.0,247.33,248.2124,246.3397,246.7319,89803.0
2024-02-21 10:00:00,251.54,252.65,251.17,252.14,26119.0,246.624,247.7123,246.2613,247.2123,26119.0
2024-02-21 10:30:00,252.14,252.36,251.64,252.27,35692.0,247.2123,247.428,246.7221,247.3398,35692.0
2024-02-21 11:00:00,252.27,252.42,251.82,252.02,28808.0,247.3398,247.4868,246.8986,247.0946,28808.0
2024-02-21 11:30:00,252.01,252.06,251.53,251.62,18948.0,247.0848,247.1339,246.6142,246.7025,18948.0
2024-02-21 12:00:00,251.69,251.69,251.34,251.44,18796.0,246.7711,246.7711,246.4279,246.526,18796.0
2024-02-21 12:30:00,251.45,251.66,251.23,251.42,31240.0,246.5358,246.7417,246.3201,246.5064,31240.0
2024-02-21 13:00:00,251.4,251.43,250.9,251.06,17312.0,246.4868,246.5162,245.9965,246.1534,17312.0
2024-02-21 13:30:00,251.03,251.19,250.84,251.14,16717.0,246.124,246.2809,245.9377,246.2318,16717.0
2024-02-21 14:00:00,251.02,251.44,250.95,251.29,16653.0,246.1142,246.526,246.0456,246.3789,16653.0
2024-02-21 14:30:00,251.23,251.25,250.94,251.2,22456.0,246.3201,246.3397,246.0358,246.2907,22456.0
2024-02-21 15:00:00,251.16,251.18,250.18,250.4,29340.0,246.2515,246.2711,245.2906,245.5063,29340.0
2024-02-21 15:30:00,250.36,252.03,250.3,251.98,111243.0,245.4671,247.1044,245.4083,247.0554,111243.0
2024-02-22 09:30:00,252.66,253.42,250.71,253.08,58259.0,247.7221,248.4673,245.8102,248.1339,58259.0
2024-02-22 10:00:00,253.05,253.54,252.5,253.17,35533.0,248.1045,248.5849,247.5653,248.2222,35533.0
2024-02-22 10:30:00,253.04,253.41,252.68,253.25,34720.0,248.0947,248.4575,247.7417,248.3006,34720.0
2024-02-22 11:00:00,253.29,253.97,253.11,253.94,18142.0,248.3398,249.0065,248.1633,248.9771,18142.0
2024-02-22 11:30:00,253.93,253.96,253.39,253.5,24883.0,248.9673,248.9967,248.4379,248.5457,24883.0
2024-02-22 12:00:00,253.51,254.43,253.51,254.29,11340.0,248.5555,249.4575,248.5555,249.3203,11340.0
2024-02-22 12:30:00,254.25,254.39,254.15,254.19,29905.0,249.2811,249.4183,249.183,249.2222,29905.0
2024-02-22 13:00:00,254.18,254.37,253.79,254.26,19747.0,249.2124,249.3987,248.8301,249.2909,19747.0
2024-02-22 13:30:00,254.26,254.68,254.19,254.66,17372.0,249.2909,249.7027,249.2222,249.6831,17372.0
2024-02-22 14:00:00,254.7,255.47,254.64,255.41,25321.0,249.7223,250.4772,249.6634,250.4184,25321.0
2024-02-22 14:30:00,255.42,255.6,255.07,255.15,23555.0,250.4282,250.6047,250.085,250.1635,23555.0
2024-02-22 15:00:00,255.11,255.58,255.1,255.48,26774.0,250.1243,250.5851,250.1145,250.487,26774.0
2024-02-22 15:30:00,255.47,255.71,255.18,255.45,93361.0,250.4772,250.7125,250.1929,250.4576,93361.0
2024-02-23 09:30:00,256.47,257.57,255.1,257.57,48189.0,251.4577,252.5362,250.1145,252.5362,48189.0
2024-02-23 10:00:00,257.36,257.64,256.75,257.11,21483.0,252.3303,252.6048,251.7322,252.0852,21483.0
2024-02-23 10:30:00,257.0,257.24,256.34,256.87,41690.0,251.9773,252.2126,251.3302,251.8499,41690.0
2024-02-23 11:00:00,256.85,256.85,255.94,256.17,22586.0,251.8303,251.8303,250.938,251.1635,22586.0
2024-02-23 11:30:00,256.19,256.31,255.83,256.1,34278.0,251.1831,251.3008,250.8302,251.0949,34278.0
2024-02-23 12:00:00,256.11,256.27,255.8,256.02,33148.0,251.1047,251.2616,250.8008,251.0165,33148.0
2024-02-23 12:30:00,256.0,256.3,255.87,256.0,18897.0,250.9969,251.291,250.8694,250.9969,18897.0
2024-02-23 13:00:00,256.01,256.02,255.41,255.72,28849.0,251.0067,251.0165,250.4184,250.7223,28849.0
2024-02-23 13:30:00,255.75,255.94,255.53,255.55,16692.0,250.7517,250.938,250.536,250.5557,16692.0
2024-02-23 14:00:00,255.56,255.72,255.07,255.14,23815.0,250.5655,250.7223,250.085,250.1537,23815.0
2024-02-23 14:30:00,255.1,255.34,254.71,254.87,35058.0,250.1145,250.3498,249.7321,249.8889,35058.0
2024-02-23 15:00:00,254.86,255.63,254.86,255.47,38226.0,249.8791,250.6341,249.8791,250.4772,38226.0
2024-02-23 15:30:00,255.51,256.27,255.33,255.98,146956.0,250.5164,251.2616,250.34,250.9773,146956.0
2024-02-26 09:30:00,256.12,257.84,255.01,257.68,72560.0,251.1145,252.8009,250.0262,252.644,72560.0
2024-02-26 10:00:00,257.6,257.6,255.72,255.72,31465.0,252.5656,252.5656,250.7223,250.7223,31465.0
2024-02-26 10:30:00,255.67,256.03,254.77,255.24,74849.0,250.6733,251.0263,249.7909,250.2517,74849.0
2024-02-26 11:00:00,255.24,255.48,254.93,255.31,36907.0,250.2517,250.487,249.9478,250.3203,36907.0
2024-02-26 11:30:00,255.31,255.67,254.68,255.47,46208.0,250.3203,250.6733,249.7027,250.4772,46208.0
2024-02-26 12:00:00,255.45,255.58,255.25,255.37,27658.0,250.4576,250.5851,250.2615,250.3792,27658.0
2024-02-26 12:30:00,255.35,255.35,254.86,254.94,23814.0,250.3596,250.3596,249.8791,249.9576,23814.0
2024-02-26 13:00:00,254.96,255.39,254.9,255.09,26226.0,249.9772,250.3988,249.9184,250.1046,26226.0
2024-02-26 13:30:00,255.03,255.36,254.83,255.31,18800.0,250.0458,250.3694,249.8497,250.3203,18800.0
2024-02-26 14:00:00,255.37,255.48,254.96,255.38,26687.0,250.3792,250.487,249.9772,250.389,26687.0
2024-02-26 14:30:00,255.4,255.48,254.95,255.04,70709.0,250.4086,250.487,249.9674,250.0556,70709.0
2024-02-26 15:00:00,255.05,255.83,255.03,255.59,52906.0,250.0654,250.8302,250.0458,250.5949,52906.0
2024-02-26 15:30:00,255.65,255.73,254.85,254.85,167503.0,250.6537,250.7321,249.8693,249.8693,167503.0
2024-02-27 09:30:00,254.02,254.73,253.27,253.62,50051.0,249.0556,249.7517,248.3202,248.6634,50051.0
2024-02-27 10:00:00,253.73,254.0,253.08,253.79,16571.0,248.7712,249.0359,248.1339,248.8301,16571.0
2024-02-27 10:30:00,253.81,253.85,253.09,253.42,14042.0,248.8497,248.8889,248.1437,248.4673,14042.0
2024-02-27 11:00:00,253.4,254.06,253.3,254.05,19519.0,248.4477,249.0948,248.3496,249.085,19519.0
2024-02-27 11:30:00,254.08,254.43,253.9,253.96,16907.0,249.1144,249.4575,248.9379,248.9967,16907.0
2024-02-27 12:00:00,253.96,253.99,253.54,253.7,23295.0,248.9967,249.0261,248.5849,248.7418,23295.0
2024-02-27 12:30:00,253.75,254.54,253.74,254.27,30508.0,248.7908,249.5654,248.781,249.3007,30508.0
2024-02-27 13:00:00,254.2,254.28,253.99,254.15,11689.0,249.232,249.3105,249.0261,249.183,11689.0
2024-02-27 13:30:00,254.21,254.38,254.1,254.33,15797.0,249.2418,249.4085,249.134,249.3595,15797.0
2024-02-27 14:00:00,254.32,254.42,253.89,254.07,25846.0,249.3497,249.4477,248.9281,249.1046,25846.0
2024-02-27 14:30:00,254.08,254.25,253.81,254.19,30270.0,249.1144,249.2811,248.8497,249.2222,30270.0
2024-02-27 15:00:00,254.21,254.47,254.09,254.25,23897.0,249.2418,249.4968,249.1242,249.2811,23897.0
2024-02-27 15:30:00,254.11,255.02,254.1,254.78,124336.0,249.1438,250.036,249.134,249.8007,124336.0
2024-02-28 09:30:00,255.0,255.0,253.72,254.06,52590.0,250.0164,250.0164,248.7614,249.0948,52590.0
2024-02-28 10:00:00,254.11,254.6,253.91,254.2,32434.0,249.1438,249.6242,248.9477,249.232,32434.0
2024-02-28 10:30:00,254.21,254.51,253.9,254.26,144738.0,249.2418,249.536,248.9379,249.2909,144738.0
2024-02-28 11:00:00,254.32,254.54,253.72,253.73,28794.0,249.3497,249.5654,248.7614,248.7712,28794.0
2024-02-28 11:30:00,253.76,253.96,253.5,253.64,28938.0,248.8006,248.9967,248.5457,248.683,28938.0
2024-02-28 12:00:00,253.68,253.87,253.58,253.85,21906.0,248.7222,248.9085,248.6242,248.8889,21906.0
2024-02-28 12:30:00,253.81,254.2,253.73,253.93,27000.0,248.8497,249.232,248.7712,248.9673,27000.0
2024-02-28 13:00:00,253.92,254.31,253.92,254.04,41348.0,248.9575,249.3399,248.9575,249.0752,41348.0
2024-02-28 13:30:00,254.04,254.45,253.98,254.25,50319.0,249.0752,249.4772,249.0163,249.2811,50319.0
2024-02-28 14:00:00,254.24,254.38,253.81,254.29,42995.0,249.2713,249.4085,248.8497,249.3203,42995.0
2024-02-28 14:30:00,254.23,254.25,253.77,253.9,37694.0,249.2615,249.2811,248.8104,248.9379,37694.0
2024-02-28 15:00:00,253.94,254.04,253.58,253.71,33133.0,248.9771,249.0752,248.6242,248.7516,33133.0
2024-02-28 15:30:00,253.65,253.94,253.43,253.6,155894.0,248.6928,248.9771,248.4771,248.6438,155894.0
2024-02-29 09:30:00,253.94,253.94,251.35,251.83,49353.0,248.9771,248.9771,246.4377,246.9084,49353.0
2024-02-29 10:00:00,251.92,252.06,250.68,251.04,33874.0,246.9966,247.1339,245.7808,246.1338,33874.0
2024-02-29 10:30:00,250.93,251.15,250.45,251.15,34344.0,246.0259,246.2416,245.5553,246.2416,34344.0
2024-02-29 11:00:00,251.2,252.13,251.19,251.95,22463.0,246.2907,247.2025,246.2809,247.026,22463.0
2024-02-29 11:30:00,251.92,251.99,251.39,251.49,22991.0,246.9966,247.0652,246.477,246.575,22991.0
2024-02-29 12:00:00,251.48,252.09,251.48,251.71,34081.0,246.5652,247.1633,246.5652,246.7907,34081.0
2024-02-29 12:30:00,251.73,252.24,251.63,251.98,77702.0,246.8103,247.3103,246.7123,247.0554,77702.0
2024-02-29 13:00:00,251.94,252.01,251.34,251.38,33931.0,247.0162,247.0848,246.4279,246.4672,33931.0
2024-02-29 13:30:00,251.38,251.63,251.2,251.37,38384.0,246.4672,246.7123,246.2907,246.4573,38384.0
2024-02-29 14:00:00,251.42,251.57,251.11,251.56,41144.0,246.5064,246.6534,246.2024,246.6436,41144.0
2024-02-29 14:30:00,251.52,251.6,251.16,251.6,115895.0,246.6044,246.6829,246.2515,246.6829,115895.0
2024-02-29 15:00:00,251.6,252.08,251.56,252.08,70117.0,246.6829,247.1535,246.6436,247.1535,70117.0
2024-02-29 15:30:00,252.09,252.62,251.45,251.45,317940.0,247.1633,247.6829,246.5358,246.5358,317940.0
2024-03-01 09:30:00,251.25,251.8,250.97,251.42,48425.0,246.3397,246.8789,246.0652,246.5064,48425.0
2024-03-01 10:00:00,251.45,251.98,250.49,251.18,27936.0,246.5358,247.0554,245.5945,246.2711,27936.0
2024-03-01 10:30:00,251.19,251.59,250.81,251.02,44115.0,246.2809,246.673,245.9083,246.1142,44115.0
2024-03-01 11:00:00,251.11,251.32,250.32,250.38,29323.0,246.2024,246.4083,245.4279,245.4867,29323.0
2024-03-01 11:30:00,250.34,250.89,249.92,250.72,38658.0,245.4475,245.9867,245.0357,245.8201,38658.0
2024-03-01 12:00:00,250.79,250.94,250.47,250.51,22774.0,245.8887,246.0358,245.5749,245.6142,22774.0
2024-03-01 12:30:00,250.51,251.09,250.51,250.84,16989.0,245.6142,246.1828,245.6142,245.9377,16989.0
2024-03-01 13:00:00,250.77,250.94,250.46,250.89,19605.0,245.8691,246.0358,245.5651,245.9867,19605.0
2024-03-01 13:30:00,250.89,250.89,249.9,250.25,28445.0,245.9867,245.9867,245.0161,245.3592,28445.0
2024-03-01 14:00:00,250.29,250.93,250.29,250.8,21847.0,245.3985,246.0259,245.3985,245.8985,21847.0
2024-03-01 14:30:00,250.79,250.83,250.16,250.24,24251.0,245.8887,245.9279,245.271,245.3494,24251.0
2024-03-01 15:00:00,250.23,250.61,250.05,250.46,50737.0,245.3396,245.7122,245.1631,245.5651,50737.0
2024-03-01 15:30:00,250.49,251.16,250.3,250.61,207069.0,245.5945,246.2515,245.4083,245.7122,207069.0
2024-03-04 09:30:00,249.46,250.63,249.46,250.07,67012.0,244.5847,245.7318,244.5847,245.1828,67012.0
2024-03-04 10:00:00,250.14,250.42,249.42,250.02,41177.0,245.2514,245.5259,244.5455,245.1337,41177.0
2024-03-04 10:30:00,250.01,250.1,249.17,249.56,38674.0,245.1239,245.2122,244.3003,244.6827,38674.0
2024-03-04 11:00:00,249.54,249.58,248.89,249.25,51029.0,244.6631,244.7023,244.0258,244.3788,51029.0
2024-03-04 11:30:00,249.25,249.44,248.8,248.8,52516.0,244.3788,244.5651,243.9376,243.9376,52516.0
2024-03-04 12:00:00,248.9,249.23,248.84,249.23,38942.0,244.0356,244.3592,243.9768,244.3592,38942.0
2024-03-04 12:30:00,249.18,249.44,249.03,249.16,102189.0,244.3101,244.5651,244.1631,244.2905,102189.0
2024-03-04 13:00:00,249.18,249.42,248.91,248.92,47675.0,244.3101,244.5455,244.0454,244.0552,47675.0
2024-03-04 13:30:00,248.92,249.04,248.39,248.46,48550.0,244.0552,244.1729,243.5356,243.6042,48550.0
2024-03-04 14:00:00,248.56,248.66,248.1,248.52,37606.0,243.7023,243.8003,243.2513,243.663,37606.0
2024-03-04 14:30:00,248.52,248.99,248.48,248.78,54242.0,243.663,244.1239,243.6238,243.918,54242.0
2024-03-04 15:00:00,248.74,248.88,248.39,248.46,52546.0,243.8787,244.016,243.5356,243.6042,52546.0
2024-03-04 15:30:00,248.5,248.58,248.07,248.34,314866.0,243.6434,243.7219,243.2218,243.4866,314866.0
2024-03-05 09:30:00,248.25,249.91,247.85,249.54,43507.0,243.3983,245.0259,243.0061,244.6631,43507.0
2024-03-05 10:00:00,249.37,249.67,249.09,249.53,46970.0,244.4964,244.7906,244.2219,244.6533,46970.0
2024-03-05 10:30:00,249.53,249.55,248.83,249.17,61020.0,244.6533,244.6729,243.967,244.3003,61020.0
2024-03-05 11:00:00,249.13,249.15,248.79,249.0,43754.0,244.2611,244.2807,243.9278,244.1337,43754.0
2024-03-05 11:30:00,248.97,249.58,248.74,248.89,64804.0,244.1043,244.7023,243.8787,244.0258,64804.0
2024-03-05 12:00:00,248.92,249.03,248.64,248.93,13206.0,244.0552,244.1631,243.7807,244.065,13206.0
2024-03-05 12:30:00,248.93,249.18,248.62,248.98,22047.0,244.065,244.3101,243.7611,244.1141,22047.0
2024-03-05 13:00:00,249.0,249.05,248.7,248.97,20478.0,244.1337,244.1827,243.8395,244.1043,20478.0
2024-03-05 13:30:00,248.97,249.18,248.82,248.95,117059.0,244.1043,244.3101,243.9572,244.0846,117059.0
2024-03-05 14:00:00,248.94,249.36,248.9,249.19,43902.0,244.0748,244.4866,244.0356,244.32,43902.0
2024-03-05 14:30:00,249.13,249.13,248.63,248.74,31691.0,244.2611,244.2611,243.7709,243.8787,31691.0
2024-03-05 15:00:00,248.72,248.72,248.12,248.18,41599.0,243.8591,243.8591,243.2709,243.3297,41599.0
2024-03-05 15:30:00,248.15,249.66,248.05,249.37,158699.0,243.3003,244.7808,243.2022,244.4964,158699.0
2024-03-06 09:30:00,249.61,250.0,247.58,249.81,53363.0,244.7317,245.1141,242.7414,244.9278,53363.0
2024-03-06 10:00:00,249.74,250.39,249.32,249.74,25878.0,244.8592,245.4965,244.4474,244.8592,25878.0
2024-03-06 10:30:00,249.68,250.37,249.55,250.21,21669.0,244.8004,245.4769,244.6729,245.32,21669.0
2024-03-06 11:00:00,250.12,251.18,250.08,251.16,39896.0,245.2318,246.2711,245.1926,246.2515,39896.0
2024-03-06 11:30:00,251.14,251.17,250.39,250.48,24346.0,246.2318,246.2613,245.4965,245.5847,24346.0
2024-03-06 12:00:00,250.44,250.87,250.17,250.57,21553.0,245.5455,245.9671,245.2808,245.673,21553.0
2024-03-06 12:30:00,250.44,250.9,250.39,250.63,13024.0,245.5455,245.9965,245.4965,245.7318,13024.0
2024-03-06 13:00:00,250.69,250.94,250.55,250.74,15566.0,245.7906,246.0358,245.6534,245.8397,15566.0
2024-03-06 13:30:00,250.76,250.76,249.7,250.28,28223.0,245.8593,245.8593,244.82,245.3887,28223.0
2024-03-06 14:00:00,250.25,250.4,249.73,250.4,27227.0,245.3592,245.5063,244.8494,245.5063,27227.0
2024-03-06 14:30:00,250.5,250.57,250.09,250.32,24464.0,245.6044,245.673,245.2024,245.4279,24464.0
2024-03-06 15:00:00,250.26,250.44,249.24,249.64,102462.0,245.369,245.5455,244.369,244.7612,102462.0
2024-03-06 15:30:00,249.64,250.89,249.5,250.55,580483.0,244.7612,245.9867,244.6239,245.6534,580483.0
2024-03-07 09:30:00,250.17,251.54,250.0,250.3,33791.0,245.2808,246.624,245.1141,245.4083,33791.0
2024-03-07 10:00:00,250.31,250.42,249.76,250.07,25670.0,245.4181,245.5259,244.8788,245.1828,25670.0
2024-03-07 10:30:00,250.09,250.32,249.78,249.82,22942.0,245.2024,245.4279,244.8984,244.9376,22942.0
2024-03-07 11:00:00,249.87,249.87,249.03,249.43,28129.0,244.9867,244.9867,244.1631,244.5553,28129.0
2024-03-07 11:30:00,249.48,249.87,249.12,249.85,32630.0,244.6043,244.9867,244.2513,244.9671,32630.0
2024-03-07 12:00:00,249.88,249.88,249.07,249.08,29933.0,244.9965,244.9965,244.2023,244.2121,29933.0
2024-03-07 12:30:00,249.11,249.11,248.67,248.8,34180.0,244.2415,244.2415,243.8101,243.9376,34180.0
2024-03-07 13:00:00,248.81,249.08,248.63,248.63,29177.0,243.9474,244.2121,243.7709,243.7709,29177.0
2024-03-07 13:30:00,248.65,249.41,248.59,249.26,60798.0,243.7905,244.5357,243.7317,244.3886,60798.0
2024-03-07 14:00:00,249.21,249.51,248.75,248.78,42072.0,244.3396,244.6337,243.8886,243.918,42072.0
2024-03-07 14:30:00,248.76,248.78,248.46,248.72,37187.0,243.8984,243.918,243.6042,243.8591,37187.0
2024-03-07 15:00:00,248.71,249.22,248.56,248.98,76705.0,243.8493,244.3494,243.7023,244.1141,76705.0
2024-03-07 15:30:00,248.96,249.45,248.76,248.81,178326.0,244.0944,244.5749,243.8984,243.9474,178326.0
2024-03-08 09:30:00,248.58,249.01,247.18,249.01,42862.0,243.7219,244.1435,242.3492,244.1435,42862.0
2024-03-08 10:00:00,248.99,249.36,247.64,247.67,24664.0,244.1239,244.4866,242.8002,242.8297,24664.0
2024-03-08 10:30:00,247.67,248.48,247.61,248.47,18484.0,242.8297,243.6238,242.7708,243.614,18484.0
2024-03-08 11:00:00,248.42,249.15,248.4,248.65,38088.0,243.565,244.2807,243.5454,243.7905,38088.0
2024-03-08 11:30:00,248.73,248.97,248.33,248.47,25683.0,243.8689,244.1043,243.4768,243.614,25683.0
2024-03-08 12:00:00,248.44,249.19,248.33,248.92,23826.0,243.5846,244.32,243.4768,244.0552,23826.0
2024-03-08 12:30:00,248.92,249.23,248.82,249.18,33881.0,244.0552,244.3592,243.9572,244.3101,33881.0
2024-03-08 13:00:00,249.31,249.33,248.83,248.88,15069.0,244.4376,244.4572,243.967,244.016,15069.0
2024-03-08 13:30:00,248.9,248.94,248.34,248.51,20631.0,244.0356,244.0748,243.4866,243.6532,20631.0
2024-03-08 14:00:00,248.45,249.33,248.43,249.3,21665.0,243.5944,244.4572,243.5748,244.4278,21665.0
2024-03-08 14:30:00,249.3,249.7,249.11,249.25,46603.0,244.4278,244.82,244.2415,244.3788,46603.0
2024-03-08 15:00:00,249.24,249.32,248.71,248.76,35683.0,244.369,244.4474,243.8493,243.8984,35683.0
2024-03-08 15:30:00,248.79,249.22,248.69,248.82,141136.0,243.9278,244.3494,243.8297,243.9572,141136.0
2024-03-11 09:30:00,248.5,250.18,248.29,250.17,72560.0,243.6434,245.2906,243.4375,245.2808,72560.0
2024-03-11 10:00:00,250.06,250.48,249.64,249.81,62113.0,245.173,245.5847,244.7612,244.9278,62113.0
2024-03-11 10:30:00,249.87,251.04,249.84,250.93,87668.0,244.9867,246.1338,244.9573,246.0259,87668.0
2024-03-11 11:00:00,250.93,251.5,250.69,251.31,103169.0,246.0259,246.5848,245.7906,246.3985,103169.0
2024-03-11 11:30:00,251.3,252.05,251.2,252.05,43572.0,246.3887,247.1241,246.2907,247.1241,43572.0
2024-03-11 12:00:00,252.05,252.74,251.95,252.71,43826.0,247.1241,247.8006,247.026,247.7712,43826.0
2024-03-11 12:30:00,252.7,253.35,252.65,252.86,67711.0,247.7614,248.3987,247.7123,247.9182,67711.0
2024-03-11 13:00:00,252.86,253.91,252.81,253.91,77664.0,247.9182,248.9477,247.8692,248.9477,77664.0
2024-03-11 13:30:00,253.91,254.98,253.86,254.98,78129.0,248.9477,249.9968,248.8987,249.9968,78129.0
2024-03-11 14:00:00,254.94,255.3,254.37,254.65,66016.0,249.9576,250.3105,249.3987,249.6732,66016.0
2024-03-11 14:30:00,254.64,255.56,254.61,255.47,49505.0,249.6634,250.5655,249.634,250.4772,49505.0
2024-03-11 15:00:00,255.45,255.58,255.02,255.16,77837.0,250.4576,250.5851,250.036,250.1733,77837.0
2024-03-11 15:30:00,255.14,255.88,254.93,255.0,340669.0,250.1537,250.8792,249.9478,250.0164,340669.0
2024-03-12 09:30:00,254.88,255.9,254.24,255.76,45832.0,249.8988,250.8988,249.2713,250.7616,45832.0
2024-03-12 10:00:00,255.87,256.78,255.52,256.65,62089.0,250.8694,251.7616,250.5262,251.6342,62089.0
2024-03-12 10:30:00,256.65,257.27,256.35,256.97,51093.0,251.6342,252.242,251.34,251.9479,51093.0
2024-03-12 11:00:00,256.95,257.18,256.55,256.67,43216.0,251.9283,252.1538,251.5361,251.6538,43216.0
2024-03-12 11:30:00,256.72,257.4,256.62,257.33,34244.0,251.7028,252.3695,251.6047,252.3009,34244.0
2024-03-12 12:00:00,257.36,257.4,257.15,257.28,40735.0,252.3303,252.3695,252.1244,252.2518,40735.0
2024-03-12 12:30:00,257.33,257.53,256.77,257.01,40552.0,252.3009,252.497,251.7518,251.9871,40552.0
2024-03-12 13:00:00,257.0,257.01,256.36,256.51,25998.0,251.9773,251.9871,251.3498,251.4969,25998.0
2024-03-12 13:30:00,256.55,257.51,256.54,257.34,34615.0,251.5361,252.4774,251.5263,252.3107,34615.0
2024-03-12 14:00:00,257.35,257.39,257.08,257.37,27741.0,252.3205,252.3597,252.0558,252.3401,27741.0
2024-03-12 14:30:00,257.38,257.93,257.09,257.89,32893.0,252.3499,252.8891,252.0656,252.8499,32893.0
2024-03-12 15:00:00,257.86,258.15,257.78,258.09,50043.0,252.8205,253.1048,252.7421,253.046,50043.0
2024-03-12 15:30:00,258.06,258.06,257.14,257.7,198617.0,253.0166,253.0166,252.1146,252.6636,198617.0
2024-03-13 09:30:00,258.49,259.1,257.63,258.79,66617.0,253.4382,254.0363,252.595,253.7323,66617.0
2024-03-13 10:00:00,258.71,259.48,258.66,259.31,36355.0,253.6539,254.4089,253.6049,254.2422,36355.0
2024-03-13 10:30:00,259.25,259.49,258.53,259.38,28954.0,254.1833,254.4187,253.4774,254.3108,28954.0
2024-03-13 11:00:00,259.42,259.56,258.97,259.44,31454.0,254.35,254.4873,253.9088,254.3696,31454.0
2024-03-13 11:30:00,259.44,259.69,259.21,259.49,20540.0,254.3696,254.6147,254.1441,254.4187,20540.0
2024-03-13 12:00:00,259.46,259.68,259.21,259.35,24175.0,254.3892,254.6049,254.1441,254.2814,24175.0
2024-03-13 12:30:00,259.35,259.86,259.33,259.76,18690.0,254.2814,254.7814,254.2618,254.6834,18690.0
2024-03-13 13:00:00,259.76,260.24,259.69,260.19,29184.0,254.6834,255.154,254.6147,255.105,29184.0
2024-03-13 13:30:00,260.16,260.16,259.83,259.86,34638.0,255.0756,255.0756,254.752,254.7814,34638.0
2024-03-13 14:00:00,259.88,259.98,259.63,259.77,25582.0,254.801,254.8991,254.5559,254.6932,25582.0
2024-03-13 14:30:00,259.77,259.93,259.74,259.78,35694.0,254.6932,254.8501,254.6638,254.703,35694.0
2024-03-13 15:00:00,259.8,259.8,259.05,259.2,32231.0,254.7226,254.7226,253.9873,254.1343,32231.0
2024-03-13 15:30:00,259.2,260.59,259.19,260.2,141726.0,254.1343,255.4972,254.1245,255.1148,141726.0
2024-03-14 09:30:00,257.47,259.56,256.67,256.73,64978.0,253.2808,255.3368,252.4938,252.5528,64978.0
2024-03-14 10:00:00,256.91,257.22,256.47,256.54,36404.0,252.7299,253.0349,252.2971,252.3659,36404.0
2024-03-14 10:30:00,256.55,256.67,255.69,255.99,47993.0,252.3758,252.4938,251.5298,251.8249,47993.0
2024-03-14 11:00:00,256.05,256.42,255.22,255.93,80452.0,251.8839,252.2479,251.0674,251.7659,80452.0
2024-03-14 11:30:00,255.89,256.99,255.67,256.99,25513.0,251.7265,252.8086,251.5101,252.8086,25513.0
2024-03-14 12:00:00,256.98,257.28,256.7,257.19,21257.0,252.7988,253.0939,252.5233,253.0054,21257.0
2024-03-14 12:30:00,257.13,257.4,256.79,256.8,24954.0,252.9463,253.2119,252.6119,252.6217,24954.0
2024-03-14 13:00:00,256.74,257.11,256.38,256.42,24423.0,252.5627,252.9267,252.2085,252.2479,24423.0
2024-03-14 13:30:00,256.38,257.08,256.17,257.04,27541.0,252.2085,252.8971,252.002,252.8578,27541.0
2024-03-14 14:00:00,257.11,257.59,256.89,257.55,25243.0,252.9267,253.3988,252.7102,253.3595,25243.0
2024-03-14 14:30:00,257.54,257.79,257.39,257.42,42285.0,253.3497,253.5956,253.2021,253.2316,42285.0
2024-03-14 15:00:00,257.42,257.43,256.75,257.22,50053.0,253.2316,253.2415,252.5725,253.0349,50053.0
2024-03-14 15:30:00,257.25,257.78,256.94,257.77,144530.0,253.0644,253.5858,252.7594,253.5759,144530.0
2024-03-15 09:30:00,255.33,258.75,255.33,257.25,312637.0,251.1756,254.54,251.1756,253.0644,312637.0
2024-03-15 10:00:00,257.17,257.99,256.93,257.37,58486.0,252.9857,253.7923,252.7496,253.1824,58486.0
2024-03-15 10:30:00,257.32,257.5,256.78,257.21,73525.0,253.1332,253.3103,252.602,253.025,73525.0
2024-03-15 11:00:00,257.15,257.83,257.07,257.47,39486.0,252.966,253.6349,252.8873,253.2808,39486.0
2024-03-15 11:30:00,257.39,257.72,256.88,256.9,31727.0,253.2021,253.5267,252.7004,252.7201,31727.0
2024-03-15 12:00:00,256.89,257.07,256.11,256.29,31112.0,252.7102,252.8873,251.9429,252.12,31112.0
2024-03-15 12:30:00,256.28,256.57,256.09,256.55,37824.0,252.1102,252.3954,251.9233,252.3758,37824.0
2024-03-15 13:00:00,256.56,257.07,256.07,256.94,39655.0,252.3856,252.8873,251.9036,252.7594,39655.0
2024-03-15 13:30:00,256.93,257.1,256.58,257.03,31522.0,252.7496,252.9168,252.4053,252.848,31522.0
2024-03-15 14:00:00,257.1,257.27,256.7,256.84,33732.0,252.9168,253.0841,252.5233,252.6611,33732.0
2024-03-15 14:30:00,256.81,257.25,256.45,256.97,84691.0,252.6315,253.0644,252.2774,252.7889,84691.0
2024-03-15 15:00:00,256.99,257.0,256.5,256.61,107836.0,252.8086,252.8184,252.3266,252.4348,107836.0
2024-03-15 15:30:00,256.66,257.03,256.1,256.52,166660.0,252.484,252.848,251.9331,252.3463,166660.0
2024-03-18 09:30:00,256.52,257.19,256.01,257.18,35438.0,252.3463,253.0054,251.8446,252.9955,35438.0
2024-03-18 10:00:00,257.19,257.4,256.25,256.79,25209.0,253.0054,253.2119,252.0807,252.6119,25209.0
2024-03-18 10:30:00,256.95,257.52,256.57,257.48,19900.0,252.7693,253.33,252.3954,253.2906,19900.0
2024-03-18 11:00:00,257.56,258.26,257.18,257.98,21185.0,253.3693,254.0579,252.9955,253.7825,21185.0
2024-03-18 11:30:00,258.15,258.21,257.71,258.01,19628.0,253.9497,254.0088,253.5169,253.812,19628.0
2024-03-18 12:00:00,257.98,257.98,257.45,257.61,25464.0,253.7825,253.7825,253.2611,253.4185,25464.0
2024-03-18 12:30:00,257.66,258.06,257.55,257.82,57274.0,253.4677,253.8612,253.3595,253.6251,57274.0
2024-03-18 13:00:00,257.92,258.29,257.79,258.29,44308.0,253.7235,254.0875,253.5956,254.0875,44308.0
2024-03-18 13:30:00,258.29,258.29,257.62,257.67,84796.0,254.0875,254.0875,253.4284,253.4775,84796.0
2024-03-18 14:00:00,257.69,257.72,257.06,257.53,21645.0,253.4972,253.5267,252.8775,253.3398,21645.0
2024-03-18 14:30:00,257.45,257.77,257.38,257.47,36881.0,253.2611,253.5759,253.1923,253.2808,36881.0
2024-03-18 15:00:00,257.45,257.67,257.31,257.45,41243.0,253.2611,253.4775,253.1234,253.2611,41243.0
2024-03-18 15:30:00,257.49,257.97,257.39,257.63,136717.0,253.3005,253.7727,253.2021,253.4382,136717.0
2024-03-19 09:30:00,259.0,259.69,258.06,259.34,79844.0,254.7859,255.4647,253.8612,255.1204,79844.0
2024-03-19 10:00:00,259.44,259.65,258.65,258.82,81702.0,255.2187,255.4253,254.4416,254.6088,81702.0
2024-03-19 10:30:00,258.85,259.33,258.31,258.37,55047.0,254.6383,255.1105,254.1071,254.1662,55047.0
2024-03-19 11:00:00,258.41,258.68,258.34,258.41,36858.0,254.2055,254.4711,254.1366,254.2055,36858.0
2024-03-19 11:30:00,258.37,258.62,258.26,258.3,46501.0,254.1662,254.4121,254.0579,254.0973,46501.0
2024-03-19 12:00:00,258.31,259.3,258.26,259.02,76577.0,254.1071,255.081,254.0579,254.8056,76577.0
2024-03-19 12:30:00,259.1,259.21,258.71,258.8,32370.0,254.8843,254.9925,254.5006,254.5892,32370.0
2024-03-19 13:00:00,258.8,258.81,258.41,258.73,19931.0,254.5892,254.599,254.2055,254.5203,19931.0
2024-03-19 13:30:00,258.7,258.83,258.6,258.65,20803.0,254.4908,254.6187,254.3924,254.4416,20803.0
2024-03-19 14:00:00,258.65,258.65,258.1,258.25,37267.0,254.4416,254.4416,253.9006,254.0481,37267.0
2024-03-19 14:30:00,258.28,258.51,258.18,258.41,28178.0,254.0776,254.3039,253.9792,254.2055,28178.0
2024-03-19 15:00:00,258.45,258.5,258.17,258.27,34108.0,254.2449,254.294,253.9694,254.0678,34108.0
2024-03-19 15:30:00,258.24,258.82,258.19,258.39,160619.0,254.0383,254.6088,253.9891,254.1858,160619.0
2024-03-20 09:30:00,258.08,258.64,257.63,258.22,63400.0,253.8809,254.4318,253.4382,254.0186,63400.0
2024-03-20 10:00:00,258.19,259.01,258.05,259.01,35514.0,253.9891,254.7957,253.8514,254.7957,35514.0
2024-03-20 10:30:00,259.07,259.19,258.68,259.14,63312.0,254.8548,254.9728,254.4711,254.9236,63312.0
2024-03-20 11:00:00,259.07,259.53,258.92,259.41,41642.0,254.8548,255.3073,254.7072,255.1892,41642.0
2024-03-20 11:30:00,259.44,259.7,259.07,259.49,126012.0,255.2187,255.4745,254.8548,255.2679,126012.0
2024-03-20 12:00:00,259.5,259.65,259.28,259.4,38077.0,255.2778,255.4253,255.0614,255.1794,38077.0
2024-03-20 12:30:00,259.42,259.44,259.04,259.24,24992.0,255.1991,255.2187,254.8253,255.022,24992.0
2024-03-20 13:00:00,259.18,259.26,258.89,259.15,42547.0,254.963,255.0417,254.6777,254.9335,42547.0
2024-03-20 13:30:00,259.11,259.18,258.75,258.79,31399.0,254.8941,254.963,254.54,254.5793,31399.0
2024-03-20 14:00:00,258.8,259.33,258.38,258.52,97708.0,254.5892,255.1105,254.176,254.3137,97708.0
2024-03-20 14:30:00,258.62,259.13,258.08,259.08,97993.0,254.4121,254.9138,253.8809,254.8646,97993.0
2024-03-20 15:00:00,259.1,260.09,258.93,259.68,88947.0,254.8843,255.8582,254.717,255.4548,88947.0
2024-03-20 15:30:00,259.64,259.68,258.31,258.51,264883.0,255.4155,255.4548,254.1071,254.3039,264883.0
2024-03-21 09:30:00,257.59,257.99,256.61,257.08,79355.0,253.3988,253.7923,252.4348,252.8971,79355.0
2024-03-21 10:00:00,257.19,257.58,256.34,257.55,72052.0,253.0054,253.389,252.1692,253.3595,72052.0
2024-03-21 10:30:00,257.64,258.0,257.37,257.88,96858.0,253.448,253.8022,253.1824,253.6841,96858.0
2024-03-21 11:00:00,257.82,257.87,257.33,257.54,44263.0,253.6251,253.6743,253.1431,253.3497,44263.0
2024-03-21 11:30:00,257.54,257.57,257.0,257.22,43929.0,253.3497,253.3792,252.8184,253.0349,43929.0
2024-03-21 12:00:00,257.15,257.16,256.57,256.64,34327.0,252.966,252.9758,252.3954,252.4643,34327.0
2024-03-21 12:30:00,256.67,256.79,256.43,256.64,24973.0,252.4938,252.6119,252.2577,252.4643,24973.0
2024-03-21 13:00:00,256.63,256.9,256.44,256.56,65343.0,252.4545,252.7201,252.2676,252.3856,65343.0
2024-03-21 13:30:00,256.55,256.63,256.36,256.36,40721.0,252.3758,252.4545,252.1889,252.1889,40721.0
2024-03-21 14:00:00,256.41,257.4,256.36,257.4,72642.0,252.238,253.2119,252.1889,253.2119,72642.0
2024-03-21 14:30:00,257.41,257.44,256.95,257.07,45033.0,253.2218,253.2513,252.7693,252.8873,45033.0
2024-03-21 15:00:00,257.1,257.27,256.9,257.01,58813.0,252.9168,253.0841,252.7201,252.8283,58813.0
2024-03-21 15:30:00,257.02,257.21,255.84,256.31,421490.0,252.8381,253.025,251.6773,252.1397,421490.0
2024-03-22 09:30:00,256.6,257.32,256.36,256.46,26532.0,252.425,253.1332,252.1889,252.2872,26532.0
2024-03-22 10:00:00,256.42,257.15,256.42,257.15,18915.0,252.2479,252.966,252.2479,252.966,18915.0
2024-03-22 10:30:00,257.15,257.19,256.6,256.68,29788.0,252.966,253.0054,252.425,252.5037,29788.0
2024-03-22 11:00:00,256.71,256.84,256.59,256.59,35141.0,252.5332,252.6611,252.4151,252.4151,35141.0
2024-03-22 11:30:00,256.57,256.78,256.4,256.5,21266.0,252.3954,252.602,252.2282,252.3266,21266.0
2024-03-22 12:00:00,256.5,256.5,256.23,256.28,20080.0,252.3266,252.3266,252.061,252.1102,20080.0
2024-03-22 12:30:00,256.26,256.62,256.0,256.45,30493.0,252.0905,252.4446,251.8347,252.2774,30493.0
2024-03-22 13:00:00,256.43,256.56,256.18,256.41,18565.0,252.2577,252.3856,252.0118,252.238,18565.0
2024-03-22 13:30:00,256.45,256.45,256.07,256.07,20303.0,252.2774,252.2774,251.9036,251.9036,20303.0
2024-03-22 14:00:00,256.07,256.16,255.95,256.12,33042.0,251.9036,251.9921,251.7855,251.9528,33042.0
2024-03-22 14:30:00,256.06,256.12,255.93,256.01,26529.0,251.8937,251.9528,251.7659,251.8446,26529.0
2024-03-22 15:00:00,255.99,256.09,255.77,256.04,29344.0,251.8249,251.9233,251.6085,251.8741,29344.0
2024-03-22 15:30:00,256.04,256.08,255.4,255.49,146881.0,251.8741,251.9134,251.2445,251.333,146881.0
2024-03-25 09:30:00,256.08,256.9,255.04,255.45,26173.0,251.9134,252.7201,250.8903,251.2937,26173.0
2024-03-25 10:00:00,255.53,256.61,255.48,256.47,15750.0,251.3724,252.4348,251.3232,252.2971,15750.0
2024-03-25 10:30:00,256.43,256.71,256.22,256.53,50101.0,252.2577,252.5332,252.0511,252.3561,50101.0
2024-03-25 11:00:00,256.62,256.62,256.13,256.4,22871.0,252.4446,252.4446,251.9626,252.2282,22871.0
2024-03-25 11:30:00,256.34,256.46,256.12,256.23,19580.0,252.1692,252.2872,251.9528,252.061,19580.0
2024-03-25 12:00:00,256.19,256.42,256.12,256.19,18151.0,252.0216,252.2479,251.9528,252.0216,18151.0
2024-03-25 12:30:00,256.2,256.34,255.89,255.94,11355.0,252.0315,252.1692,251.7265,251.7757,11355.0
2024-03-25 13:00:00,255.98,256.4,255.91,256.32,12648.0,251.815,252.2282,251.7462,252.1495,12648.0
2024-03-25 13:30:00,256.36,256.37,255.98,256.0,14227.0,252.1889,252.1987,251.815,251.8347,14227.0
2024-03-25 14:00:00,256.04,256.06,255.67,256.01,27041.0,251.8741,251.8937,251.5101,251.8446,27041.0
2024-03-25 14:30:00,256.01,256.01,255.59,255.68,16279.0,251.8446,251.8446,251.4314,251.5199,16279.0
2024-03-25 15:00:00,255.65,255.74,255.48,255.69,23639.0,251.4904,251.579,251.3232,251.5298,23639.0
2024-03-25 15:30:00,255.72,255.78,255.26,255.55,174709.0,251.5593,251.6183,251.1068,251.392,174709.0
2024-03-26 09:30:00,254.78,256.02,254.41,255.89,30223.0,250.6346,251.8544,250.2706,251.7265,30223.0
2024-03-26 10:00:00,255.92,256.5,255.55,256.44,34385.0,251.756,252.3266,251.392,252.2676,34385.0
2024-03-26 10:30:00,256.54,257.25,256.35,256.89,21854.0,252.3659,253.0644,252.179,252.7102,21854.0
2024-03-26 11:00:00,256.83,257.2,256.83,257.03,77993.0,252.6512,253.0152,252.6512,252.848,77993.0
2024-03-26 11:30:00,257.0,257.05,256.78,256.92,68957.0,252.8184,252.8676,252.602,252.7398,68957.0
2024-03-26 12:00:00,256.9,257.56,256.81,257.27,163985.0,252.7201,253.3693,252.6315,253.0841,163985.0
2024-03-26 12:30:00,257.32,257.42,256.92,257.08,35415.0,253.1332,253.2316,252.7398,252.8971,35415.0
2024-03-26 13:00:00,257.06,257.13,256.74,256.84,20184.0,252.8775,252.9463,252.5627,252.6611,20184.0
2024-03-26 13:30:00,256.82,257.12,256.82,257.04,21406.0,252.6414,252.9365,252.6414,252.8578,21406.0
2024-03-26 14:00:00,257.02,257.15,256.93,257.03,20020.0,252.8381,252.966,252.7496,252.848,20020.0
2024-03-26 14:30:00,257.0,257.07,256.83,256.9,21663.0,252.8184,252.8873,252.6512,252.7201,21663.0
2024-03-26 15:00:00,256.91,257.13,256.87,257.04,71382.0,252.7299,252.9463,252.6906,252.8578,71382.0
2024-03-26 15:30:00,257.06,257.06,256.09,256.17,229371.0,252.8775,252.8775,251.9233,252.002,229371.0
2024-03-27 09:30:00,256.98,258.59,256.6,257.88,96716.0,252.7988,254.3826,252.425,253.6841,96716.0
2024-03-27 10:00:00,257.86,258.16,257.36,257.37,30395.0,253.6645,253.9596,253.1726,253.1824,30395.0
2024-03-27 10:30:00,257.35,257.59,257.0,257.18,22348.0,253.1628,253.3988,252.8184,252.9955,22348.0
2024-03-27 11:00:00,257.18,257.86,257.14,257.74,29075.0,252.9955,253.6645,252.9562,253.5464,29075.0
2024-03-27 11:30:00,257.6,257.65,257.43,257.48,12706.0,253.4087,253.4579,253.2415,253.2906,12706.0
2024-03-27 12:00:00,257.52,257.72,257.29,257.51,12586.0,253.33,253.5267,253.1037,253.3202,12586.0
2024-03-27 12:30:00,257.54,257.81,257.45,257.53,79553.0,253.3497,253.6153,253.2611,253.3398,79553.0
2024-03-27 13:00:00,257.5,257.79,257.42,257.73,19939.0,253.3103,253.5956,253.2316,253.5366,19939.0
2024-03-27 13:30:00,257.71,257.74,257.25,257.32,21500.0,253.5169,253.5464,253.0644,253.1332,21500.0
2024-03-27 14:00:00,257.32,257.39,256.95,256.98,32849.0,253.1332,253.2021,252.7693,252.7988,32849.0
2024-03-27 14:30:00,257.0,257.16,256.92,256.93,16645.0,252.8184,252.9758,252.7398,252.7496,16645.0
2024-03-27 15:00:00,256.94,257.14,256.75,256.81,35645.0,252.7594,252.9562,252.5725,252.6315,35645.0
2024-03-27 15:30:00,256.81,258.52,256.81,258.5,209856.0,252.6315,254.3137,252.6315,254.294,209856.0
2024-03-28 09:30:00,259.18,259.49,258.24,258.62,35760.0,254.963,255.2679,254.0383,254.4121,35760.0
2024-03-28 10:00:00,258.42,259.22,258.42,258.74,29412.0,254.2153,255.0023,254.2153,254.5301,29412.0
2024-03-28 10:30:00,258.81,258.81,258.02,258.15,24317.0,254.599,254.599,253.8219,253.9497,24317.0
2024-03-28 11:00:00,258.12,258.79,258.1,258.23,30070.0,253.9202,254.5793,253.9006,254.0284,30070.0
2024-03-28 11:30:00,258.25,258.49,257.96,258.29,69436.0,254.0481,254.2842,253.7628,254.0875,69436.0
2024-03-28 12:00:00,258.32,259.07,258.3,258.8,26329.0,254.117,254.8548,254.0973,254.5892,26329.0
2024-03-28 12:30:00,258.79,259.05,258.6,258.81,50917.0,254.5793,254.8351,254.3924,254.599,50917.0
2024-03-28 13:00:00,258.94,259.44,258.75,259.08,187147.0,254.7269,255.2187,254.54,254.8646,187147.0
2024-03-28 13:30:00,259.1,259.25,258.81,259.22,13848.0,254.8843,255.0318,254.599,255.0023,13848.0
2024-03-28 14:00:00,259.26,259.42,259.1,259.26,20251.0,255.0417,255.1991,254.8843,255.0417,20251.0
2024-03-28 14:30:00,259.18,259.82,259.13,259.76,17337.0,254.963,255.5926,254.9138,255.5335,17337.0
2024-03-28 15:00:00,259.82,259.92,259.41,259.69,47331.0,255.5926,255.6909,255.1892,255.4647,47331.0
2024-03-28 15:30:00,259.73,259.78,259.12,259.23,166227.0,255.504,255.5532,254.904,255.0122,166227.0
2024-04-01 09:30:00,258.97,259.0,256.6,258.17,30171.0,254.7564,254.7859,252.425,253.9694,30171.0
2024-04-01 10:00:00,258.12,259.0,257.95,258.82,18252.0,253.9202,254.7859,253.753,254.6088,18252.0
2024-04-01 10:30:00,258.73,258.79,258.28,258.28,12228.0,254.5203,254.5793,254.0776,254.0776,12228.0
2024-04-01 11:00:00,258.29,258.39,257.84,258.04,12825.0,254.0875,254.1858,253.6448,253.8415,12825.0
2024-04-01 11:30:00,258.03,258.1,257.57,257.61,15647.0,253.8317,253.9006,253.3792,253.4185,15647.0
2024-04-01 12:00:00,257.56,257.82,257.32,257.82,15079.0,253.3693,253.6251,253.1332,253.6251,15079.0
2024-04-01 12:30:00,257.82,258.1,257.74,257.94,18949.0,253.6251,253.9006,253.5464,253.7432,18949.0
2024-04-01 13:00:00,257.93,257.94,257.55,257.75,11947.0,253.7333,253.7432,253.3595,253.5562,11947.0
2024-04-01 13:30:00,257.66,257.67,257.21,257.35,14391.0,253.4677,253.4775,253.025,253.1628,14391.0
2024-04-01 14:00:00,257.33,257.42,257.19,257.2,12818.0,253.1431,253.2316,253.0054,253.0152,12818.0
2024-04-01 14:30:00,257.19,257.49,257.11,257.16,14616.0,253.0054,253.3005,252.9267,252.9758,14616.0
2024-04-01 15:00:00,257.17,257.38,257.01,257.24,21952.0,252.9857,253.1923,252.8283,253.0545,21952.0
2024-04-01 15:30:00,257.26,257.84,257.16,257.33,87151.0,253.0742,253.6448,252.9758,253.1431,87151.0
2024-04-02 09:30:00,257.86,258.28,257.07,257.61,52904.0,253.6645,254.0776,252.8873,253.4185,52904.0
2024-04-02 10:00:00,257.75,258.09,257.15,257.4,15398.0,253.5562,253.8907,252.966,253.2119,15398.0
2024-04-02 10:30:00,257.29,257.81,257.27,257.32,16381.0,253.1037,253.6153,253.0841,253.1332,16381.0
2024-04-02 11:00:00,257.36,257.52,257.0,257.44,15959.0,253.1726,253.33,252.8184,253.2513,15959.0
2024-04-02 11:30:00,257.44,257.75,256.96,257.25,22859.0,253.2513,253.5562,252.7791,253.0644,22859.0
2024-04-02 12:00:00,257.17,257.21,256.83,257.04,18650.0,252.9857,253.025,252.6512,252.8578,18650.0
2024-04-02 12:30:00,257.05,257.11,256.8,256.9,11150.0,252.8676,252.9267,252.6217,252.7201,11150.0
2024-04-02 13:00:00,256.92,256.95,256.58,256.83,13096.0,252.7398,252.7693,252.4053,252.6512,13096.0
2024-04-02 13:30:00,256.81,256.9,256.35,256.5,19807.0,252.6315,252.7201,252.179,252.3266,19807.0
2024-04-02 14:00:00,256.52,256.52,256.25,256.35,25062.0,252.3463,252.3463,252.0807,252.179,25062.0
2024-04-02 14:30:00,256.4,256.64,256.26,256.32,21389.0,252.2282,252.4643,252.0905,252.1495,21389.0
2024-04-02 15:00:00,256.31,256.78,256.27,256.54,17115.0,252.1397,252.602,252.1003,252.3659,17115.0
2024-04-02 15:30:00,256.54,256.67,256.06,256.41,90708.0,252.3659,252.4938,251.8937,252.238,90708.0
2024-04-03 09:30:00,256.06,257.0,255.51,256.7,48310.0,251.8937,252.8184,251.3527,252.5233,48310.0
2024-04-03 10:00:00,256.77,256.85,255.38,255.39,16073.0,252.5922,252.6709,251.2248,251.2346,16073.0
2024-04-03 10:30:00,255.4,255.98,255.33,255.66,20462.0,251.2445,251.815,251.1756,251.5003,20462.0
2024-04-03 11:00:00,255.67,255.88,255.16,255.18,19027.0,251.5101,251.7167,251.0084,251.0281,19027.0
2024-04-03 11:30:00,255.17,255.31,254.79,255.15,15406.0,251.0182,251.1559,250.6444,250.9985,15406.0
2024-04-03 12:00:00,255.12,255.72,255.07,255.69,29181.0,250.969,251.5593,250.9199,251.5298,29181.0
2024-04-03 12:30:00,255.69,255.69,255.1,255.49,14322.0,251.5298,251.5298,250.9494,251.333,14322.0
2024-04-03 13:00:00,255.64,255.89,255.51,255.52,12366.0,251.4806,251.7265,251.3527,251.3625,12366.0
2024-04-03 13:30:00,255.53,255.62,255.35,255.47,12331.0,251.3724,251.4609,251.1953,251.3133,12331.0
2024-04-03 14:00:00,255.5,255.81,255.12,255.2,43590.0,251.3429,251.6478,250.969,251.0477,43590.0
2024-04-03 14:30:00,255.15,255.64,255.15,255.58,77067.0,250.9985,251.4806,250.9985,251.4216,77067.0
2024-04-03 15:00:00,255.59,255.64,254.6,254.78,21588.0,251.4314,251.4806,250.4575,250.6346,21588.0
2024-04-03 15:30:00,254.73,255.22,254.73,254.86,97544.0,250.5854,251.0674,250.5854,250.7133,97544.0
2024-04-04 09:30:00,255.31,256.15,254.8,255.51,34185.0,251.1559,251.9823,250.6542,251.3527,34185.0
2024-04-04 10:00:00,255.59,256.36,255.37,256.15,37840.0,251.4314,252.1889,251.215,251.9823,37840.0
2024-04-04 10:30:00,256.21,256.6,256.15,256.28,48908.0,252.0413,252.425,251.9823,252.1102,48908.0
2024-04-04 11:00:00,256.3,256.63,256.13,256.53,15344.0,252.1298,252.4545,251.9626,252.3561,15344.0
2024-04-04 11:30:00,256.48,256.92,256.29,256.81,24679.0,252.3069,252.7398,252.12,252.6315,24679.0
2024-04-04 12:00:00,256.81,257.07,256.51,256.57,20580.0,252.6315,252.8873,252.3364,252.3954,20580.0
2024-04-04 12:30:00,256.5,256.65,256.41,256.48,21588.0,252.3266,252.4741,252.238,252.3069,21588.0
2024-04-04 13:00:00,256.43,256.45,256.25,256.38,15629.0,252.2577,252.2774,252.0807,252.2085,15629.0
2024-04-04 13:30:00,256.4,256.44,255.62,255.64,31197.0,252.2282,252.2676,251.4609,251.4806,31197.0
2024-04-04 14:00:00,255.57,255.57,253.8,253.8,16589.0,251.4117,251.4117,249.6705,249.6705,16589.0
2024-04-04 14:30:00,253.73,253.73,253.11,253.52,28614.0,249.6017,249.6017,248.9917,249.3951,28614.0
2024-04-04 15:00:00,253.52,253.94,252.82,252.82,44174.0,249.3951,249.8082,248.7065,248.7065,44174.0
2024-04-04 15:30:00,252.85,252.96,252.02,252.23,150485.0,248.736,248.8442,247.9195,248.1261,150485.0
2024-04-05 09:30:00,254.0,254.71,252.84,253.2,55941.0,249.8673,250.5657,248.7261,249.0803,55941.0
2024-04-05 10:00:00,253.23,253.67,252.49,252.61,22344.0,249.1098,249.5426,248.3818,248.4999,22344.0
2024-04-05 10:30:00,252.63,253.8,252.62,253.62,20722.0,248.5196,249.6705,248.5097,249.4934,20722.0
2024-04-05 11:00:00,253.66,254.1,253.25,254.09,23382.0,249.5328,249.9656,249.1295,249.9558,23382.0
2024-04-05 11:30:00,254.03,254.17,253.67,254.02,17007.0,249.8968,250.0345,249.5426,249.8869,17007.0
2024-04-05 12:00:00,254.09,254.2,253.58,254.15,62142.0,249.9558,250.064,249.4541,250.0148,62142.0
2024-04-05 12:30:00,254.06,254.24,253.85,254.24,24748.0,249.9263,250.1034,249.7197,250.1034,24748.0
2024-04-05 13:00:00,254.14,254.14,252.86,252.96,42056.0,250.005,250.005,248.7458,248.8442,42056.0
2024-04-05 13:30:00,253.0,253.09,252.75,252.86,32691.0,248.8835,248.9721,248.6376,248.7458,32691.0
2024-04-05 14:00:00,252.94,253.32,252.62,252.82,22741.0,248.8245,249.1983,248.5097,248.7065,22741.0
2024-04-05 14:30:00,252.9,253.08,252.44,252.75,35846.0,248.7852,248.9622,248.3326,248.6376,35846.0
2024-04-05 15:00:00,252.74,252.99,252.61,252.93,49683.0,248.6278,248.8737,248.4999,248.8147,49683.0
2024-04-05 15:30:00,252.92,253.57,252.77,252.89,188784.0,248.8048,249.4443,248.6573,248.7753,188784.0
2024-04-08 09:30:00,252.9,253.88,252.09,252.46,32027.0,248.7852,249.7492,247.9883,248.3523,32027.0
2024-04-08 10:00:00,252.52,252.52,251.82,252.37,37863.0,248.4113,248.4113,247.7227,248.2638,37863.0
2024-04-08 10:30:00,252.39,253.03,252.32,252.83,21777.0,248.2835,248.913,248.2146,248.7163,21777.0
2024-04-08 11:00:00,252.83,253.02,252.53,252.68,29801.0,248.7163,248.9032,248.4212,248.5687,29801.0
2024-04-08 11:30:00,252.65,252.75,252.39,252.56,27196.0,248.5392,248.6376,248.2835,248.4507,27196.0
2024-04-08 12:00:00,252.57,253.1,252.49,253.1,35184.0,248.4605,248.9819,248.3818,248.9819,35184.0
2024-04-08 12:30:00,253.09,253.19,252.76,253.17,28176.0,248.9721,249.0704,248.6474,249.0508,28176.0
2024-04-08 13:00:00,253.19,253.52,253.12,253.39,23455.0,249.0704,249.3951,249.0016,249.2672,23455.0
2024-04-08 13:30:00,253.4,253.6,253.34,253.48,26101.0,249.277,249.4738,249.218,249.3557,26101.0
2024-04-08 14:00:00,253.47,253.47,253.1,253.18,16771.0,249.3459,249.3459,248.9819,249.0606,16771.0
2024-04-08 14:30:00,253.15,253.18,252.89,253.03,14882.0,249.0311,249.0606,248.7753,248.913,14882.0
2024-04-08 15:00:00,253.08,253.3,252.82,253.3,27502.0,248.9622,249.1787,248.7065,249.1787,27502.0
2024-04-08 15:30:00,253.29,253.45,252.54,253.12,146444.0,249.1688,249.3262,248.431,249.0016,146444.0
2024-04-09 09:30:00,253.32,253.69,251.59,251.7,67089.0,249.1983,249.5623,247.4965,247.6047,67089.0
2024-04-09 10:00:00,251.7,251.99,248.87,248.97,41451.0,247.6047,247.89,244.8207,244.9191,41451.0
2024-04-09 10:30:00,248.9,248.93,246.85,247.15,49010.0,244.8502,244.8798,242.8336,243.1287,49010.0
2024-04-09 11:00:00,247.08,247.91,246.9,247.47,33090.0,243.0599,243.8763,242.8828,243.4435,33090.0
2024-04-09 11:30:00,247.45,247.84,247.26,247.81,27680.0,243.4238,243.8075,243.2369,243.778,27680.0
2024-04-09 12:00:00,247.77,248.25,247.5,247.55,21801.0,243.7386,244.2108,243.473,243.5222,21801.0
2024-04-09 12:30:00,247.53,248.06,247.34,247.38,24976.0,243.5025,244.0239,243.3156,243.355,24976.0
2024-04-09 13:00:00,247.39,248.03,247.39,247.77,19232.0,243.3648,243.9944,243.3648,243.7386,19232.0
2024-04-09 13:30:00,247.83,248.01,247.56,247.95,27908.0,243.7977,243.9747,243.532,243.9157,27908.0
2024-04-09 14:00:00,247.9,248.27,247.14,247.19,23763.0,243.8665,244.2305,243.1189,243.1681,23763.0
2024-04-09 14:30:00,247.17,247.64,246.93,247.31,58659.0,243.1484,243.6107,242.9123,243.2861,58659.0
2024-04-09 15:00:00,247.31,248.15,247.22,248.15,57359.0,243.2861,244.1124,243.1976,244.1124,57359.0
2024-04-09 15:30:00,248.13,248.18,247.26,248.04,212159.0,244.0928,244.142,243.2369,244.0042,212159.0
2024-04-10 09:30:00,248.4,250.36,247.07,249.4,114916.0,244.3584,246.2865,243.05,245.3421,114916.0
2024-04-10 10:00:00,249.39,250.57,248.93,249.92,108712.0,245.3323,246.4931,244.8798,245.8536,108712.0
2024-04-10 10:30:00,249.98,250.14,249.34,249.86,66795.0,245.9127,246.0701,245.2831,245.7946,66795.0
2024-04-10 11:00:00,249.76,249.96,249.43,249.65,28299.0,245.6962,245.893,245.3716,245.588,28299.0
2024-04-10 11:30:00,249.64,249.66,249.04,249.1,34072.0,245.5782,245.5979,244.988,245.047,34072.0
2024-04-10 12:00:00,249.11,249.35,248.98,249.14,20840.0,245.0568,245.2929,244.9289,245.0863,20840.0
2024-04-10 12:30:00,249.09,249.38,248.93,249.38,11354.0,245.0371,245.3224,244.8798,245.3224,11354.0
2024-04-10 13:00:00,249.45,249.45,247.76,248.51,35732.0,245.3913,245.3913,243.7288,244.4666,35732.0
2024-04-10 13:30:00,248.43,248.86,247.97,248.48,16278.0,244.3879,244.8109,243.9354,244.4371,16278.0
2024-04-10 14:00:00,248.77,248.77,247.98,248.22,18059.0,244.7224,244.7224,243.9452,244.1813,18059.0
2024-04-10 14:30:00,248.25,248.47,247.72,247.75,19191.0,244.2108,244.4272,243.6894,243.719,19191.0
2024-04-10 15:00:00,247.68,248.7,247.56,248.41,30352.0,243.6501,244.6535,243.532,244.3682,30352.0
2024-04-10 15:30:00,248.37,248.48,247.8,247.98,132810.0,244.3289,244.4371,243.7681,243.9452,132810.0
2024-04-11 09:30:00,247.0,247.06,245.52,246.1,74377.0,242.9812,243.0402,241.5252,242.0958,74377.0
2024-04-11 10:00:00,246.19,246.19,244.06,244.34,117859.0,242.1843,242.1843,240.089,240.3644,117859.0
2024-04-11 10:30:00,244.5,245.14,244.33,244.81,58940.0,240.5218,241.1514,240.3546,240.8268,58940.0
2024-04-11 11:00:00,244.81,245.22,244.63,245.04,84424.0,240.8268,241.2301,240.6497,241.053,84424.0
2024-04-11 11:30:00,245.03,245.64,244.75,245.44,44858.0,241.0432,241.6433,240.7678,241.4465,44858.0
2024-04-11 12:00:00,245.46,245.5,244.99,245.28,32714.0,241.4662,241.5056,241.0039,241.2891,32714.0
2024-04-11 12:30:00,245.29,245.57,245.05,245.49,26262.0,241.299,241.5744,241.0629,241.4957,26262.0
2024-04-11 13:00:00,245.48,246.3,245.12,245.97,40336.0,241.4859,242.2925,241.1317,241.9679,40336.0
2024-04-11 13:30:00,245.99,246.2,245.85,246.07,71541.0,241.9876,242.1942,241.8499,242.0663,71541.0
2024-04-11 14:00:00,246.12,246.89,246.0,246.23,185198.0,242.1155,242.8729,241.9974,242.2237,185198.0
2024-04-11 14:30:00,246.18,246.4,245.65,245.72,73313.0,242.1745,242.3909,241.6531,241.722,73313.0
2024-04-11 15:00:00,245.7,245.73,244.55,244.72,92318.0,241.7023,241.7318,240.571,240.7383,92318.0
2024-04-11 15:30:00,244.72,245.11,244.08,244.47,299052.0,240.7383,241.1219,240.1087,240.4923,299052.0
2024-04-12 09:30:00,244.58,245.99,244.58,245.76,62198.0,240.6005,241.9876,240.6005,241.7613,62198.0
2024-04-12 10:00:00,245.76,246.01,245.21,245.26,26946.0,241.7613,242.0073,241.2203,241.2695,26946.0
2024-04-12 10:30:00,245.25,245.37,244.92,245.06,53340.0,241.2596,241.3777,240.935,241.0727,53340.0
2024-04-12 11:00:00,245.02,245.27,244.76,245.07,41341.0,241.0334,241.2793,240.7776,241.0826,41341.0
2024-04-12 11:30:00,245.09,245.37,244.97,245.1,30812.0,241.1022,241.3777,240.9842,241.1121,30812.0
2024-04-12 12:00:00,245.08,245.37,244.79,244.94,19379.0,241.0924,241.3777,240.8071,240.9547,19379.0
2024-04-12 12:30:00,244.98,245.02,244.44,244.8,33059.0,240.994,241.0334,240.4628,240.817,33059.0
2024-04-12 13:00:00,244.78,244.88,244.01,244.07,59599.0,240.7973,240.8956,240.0398,240.0988,59599.0
2024-04-12 13:30:00,244.05,245.13,243.81,244.91,39552.0,240.0792,241.1416,239.8431,240.9252,39552.0
2024-04-12 14:00:00,244.86,245.68,244.63,245.28,60215.0,240.876,241.6826,240.6497,241.2891,60215.0
2024-04-12 14:30:00,245.27,245.29,244.67,244.83,32922.0,241.2793,241.299,240.6891,240.8465,32922.0
2024-04-12 15:00:00,244.79,245.19,244.47,245.04,33409.0,240.8071,241.2006,240.4923,241.053,33409.0
2024-04-12 15:30:00,245.05,245.84,244.76,245.84,186968.0,241.0629,241.84,240.7776,241.84,186968.0
2024-04-15 09:30:00,249.35,249.39,247.82,248.72,88928.0,245.2929,245.3323,243.7878,244.6732,88928.0
2024-04-15 10:00:00,248.7,248.79,247.01,247.34,64448.0,244.6535,244.742,242.991,243.3156,64448.0
2024-04-15 10:30:00,247.34,247.72,246.44,246.67,32531.0,243.3156,243.6894,242.4303,242.6565,32531.0
2024-04-15 11:00:00,246.67,247.08,246.43,247.02,22903.0,242.6565,243.0599,242.4204,243.0008,22903.0
2024-04-15 11:30:00,247.0,247.4,246.74,247.15,16874.0,242.9812,243.3746,242.7254,243.1287,16874.0
2024-04-15 12:00:00,247.21,247.43,246.25,246.45,32424.0,243.1877,243.4042,242.2434,242.4401,32424.0
2024-04-15 12:30:00,246.4,246.47,246.06,246.26,19359.0,242.3909,242.4598,242.0564,242.2532,19359.0
2024-04-15 13:00:00,246.2,246.3,245.24,245.29,21680.0,242.1942,242.2925,241.2498,241.299,21680.0
2024-04-15 13:30:00,245.18,245.56,244.54,245.09,57876.0,241.1908,241.5646,240.5612,241.1022,57876.0
2024-04-15 14:00:00,245.05,245.24,244.68,244.96,32832.0,241.0629,241.2498,240.6989,240.9743,32832.0
2024-04-15 14:30:00,244.92,245.27,244.21,244.78,25333.0,240.935,241.2793,240.2366,240.7973,25333.0
2024-04-15 15:00:00,244.75,245.32,244.6,245.09,63178.0,240.7678,241.3285,240.6202,241.1022,63178.0
2024-04-15 15:30:00,245.14,245.81,244.39,244.43,179161.0,241.1514,241.8105,240.4136,240.453,179161.0
2024-04-16 09:30:00,245.91,246.64,245.46,246.0,51590.0,241.9089,242.627,241.4662,241.9974,51590.0
2024-04-16 10:00:00,246.0,246.5,245.31,245.46,30988.0,241.9974,242.4893,241.3187,241.4662,30988.0
2024-04-16 10:30:00,245.36,245.77,245.16,245.27,32531.0,241.3678,241.7712,241.1711,241.2793,32531.0
2024-04-16 11:00:00,245.31,245.41,244.62,245.02,30946.0,241.3187,241.417,240.6399,241.0334,30946.0
2024-04-16 11:30:00,245.01,245.86,244.76,245.54,22032.0,241.0235,241.8597,240.7776,241.5449,22032.0
2024-04-16 12:00:00,245.54,245.94,245.33,245.84,10388.0,241.5449,241.9384,241.3383,241.84,10388.0
2024-04-16 12:30:00,246.06,246.26,245.78,245.9,20737.0,242.0564,242.2532,241.781,241.8991,20737.0
2024-04-16 13:00:00,245.86,246.29,245.54,246.01,27785.0,241.8597,242.2827,241.5449,242.0073,27785.0
2024-04-16 13:30:00,246.05,246.44,245.38,245.79,28728.0,242.0466,242.4303,241.3875,241.7908,28728.0
2024-04-16 14:00:00,245.76,246.41,245.02,245.09,24082.0,241.7613,242.4008,241.0334,241.1022,24082.0
2024-04-16 14:30:00,245.25,246.22,245.25,246.22,21695.0,241.2596,242.2138,241.2596,242.2138,21695.0
2024-04-16 15:00:00,246.18,246.18,245.71,245.97,32772.0,242.1745,242.1745,241.7121,241.9679,32772.0
2024-04-16 15:30:00,245.89,245.89,245.03,245.22,160972.0,241.8892,241.8892,241.0432,241.2301,160972.0
2024-04-17 09:30:00,243.58,244.99,241.89,243.03,184299.0,239.6168,241.0039,237.9543,239.0757,184299.0
2024-04-17 10:00:00,243.17,243.8,242.11,242.83,68949.0,239.2135,239.8332,238.1707,238.879,68949.0
2024-04-17 10:30:00,242.97,242.99,241.38,242.08,40942.0,239.0167,239.0364,237.4526,238.1412,40942.0
2024-04-17 11:00:00,242.15,242.52,241.81,242.2,41933.0,238.2101,238.574,237.8756,238.2593,41933.0
2024-04-17 11:30:00,242.08,242.37,241.54,242.19,21077.0,238.1412,238.4265,237.61,238.2494,21077.0
2024-04-17 12:00:00,242.23,242.37,241.53,242.15,32865.0,238.2888,238.4265,237.6002,238.2101,32865.0
2024-04-17 12:30:00,242.1,242.16,241.66,241.86,16511.0,238.1609,238.2199,237.728,237.9248,16511.0
2024-04-17 13:00:00,241.84,242.66,241.79,242.39,23874.0,237.9051,238.7118,237.8559,238.4462,23874.0
2024-04-17 13:30:00,242.43,242.61,241.99,242.38,56569.0,238.4855,238.6626,238.0527,238.4363,56569.0
2024-04-17 14:00:00,242.32,242.74,242.28,242.61,31416.0,238.3773,238.7905,238.338,238.6626,31416.0
2024-04-17 14:30:00,242.61,243.36,242.31,242.37,43978.0,238.6626,239.4004,238.3675,238.4265,43978.0
2024-04-17 15:00:00,242.32,242.59,241.75,242.43,55163.0,238.3773,238.6429,237.8166,238.4855,55163.0
2024-04-17 15:30:00,242.5,243.71,242.47,243.46,225579.0,238.5544,239.7447,238.5249,239.4988,225579.0
2024-04-18 09:30:00,245.2,245.69,244.51,245.28,62928.0,241.2104,241.6925,240.5317,241.2891,62928.0
2024-04-18 10:00:00,245.36,245.73,244.73,245.39,39267.0,241.3678,241.7318,240.7481,241.3974,39267.0
2024-04-18 10:30:00,245.49,245.76,245.02,245.38,33940.0,241.4957,241.7613,241.0334,241.3875,33940.0
2024-04-18 11:00:00,245.43,245.6,244.6,244.6,123548.0,241.4367,241.6039,240.6202,240.6202,123548.0
2024-04-18 11:30:00,244.59,245.15,244.41,244.87,51300.0,240.6104,241.1613,240.4333,240.8858,51300.0
2024-04-18 12:00:00,245.05,245.1,244.8,244.89,23144.0,241.0629,241.1121,240.817,240.9055,23144.0
2024-04-18 12:30:00,244.88,245.16,244.65,244.96,28318.0,240.8956,241.1711,240.6694,240.9743,28318.0
2024-04-18 13:00:00,244.97,245.22,244.43,244.97,27000.0,240.9842,241.2301,240.453,240.9842,27000.0
2024-04-18 13:30:00,244.9,245.08,244.58,244.79,17442.0,240.9153,241.0924,240.6005,240.8071,17442.0
2024-04-18 14:00:00,244.76,245.2,244.51,244.97,22885.0,240.7776,241.2104,240.5317,240.9842,22885.0
2024-04-18 14:30:00,245.03,245.53,244.9,245.0,25008.0,241.0432,241.5351,240.9153,241.0137,25008.0
2024-04-18 15:00:00,245.03,245.69,245.03,245.54,36888.0,241.0432,241.6925,241.0432,241.5449,36888.0
2024-04-18 15:30:00,245.56,246.08,245.19,245.32,209873.0,241.5646,242.0761,241.2006,241.3285,209873.0
2024-04-19 09:30:00,247.04,247.96,244.97,247.71,103438.0,243.0205,243.9255,240.9842,243.6796,103438.0
2024-04-19 10:00:00,247.6,248.15,247.35,248.15,30902.0,243.5714,244.1124,243.3255,244.1124,30902.0
2024-04-19 10:30:00,248.04,248.53,247.7,247.98,29757.0,244.0042,244.4863,243.6698,243.9452,29757.0
2024-04-19 11:00:00,247.95,248.65,247.83,248.65,25809.0,243.9157,244.6043,243.7977,244.6043,25809.0
2024-04-19 11:30:00,248.68,249.38,248.56,249.37,49157.0,244.6338,245.3224,244.5158,245.3126,49157.0
2024-04-19 12:00:00,249.42,249.66,249.19,249.37,46826.0,245.3618,245.5979,245.1355,245.3126,46826.0
2024-04-19 12:30:00,249.33,250.08,249.25,250.02,75704.0,245.2732,246.011,245.1945,245.952,75704.0
2024-04-19 13:00:00,250.04,250.21,249.71,249.85,37072.0,245.9717,246.1389,245.6471,245.7848,37072.0
2024-04-19 13:30:00,249.93,250.38,249.71,250.23,39339.0,245.8635,246.3062,245.6471,246.1586,39339.0
2024-04-19 14:00:00,250.17,250.39,249.78,249.79,51391.0,246.0996,246.316,245.7159,245.7258,51391.0
2024-04-19 14:30:00,249.84,250.23,249.49,250.1,47449.0,245.7749,246.1586,245.4306,246.0307,47449.0
2024-04-19 15:00:00,250.0,250.34,249.57,250.03,74430.0,245.9323,246.2668,245.5093,245.9619,74430.0
2024-04-19 15:30:00,250.06,250.63,249.76,250.2,228060.0,245.9914,246.5521,245.6962,246.1291,228060.0
2024-04-22 09:30:00,251.02,251.02,250.0,250.91,25882.0,246.9357,246.9357,245.9323,246.8275,25882.0
2024-04-22 10:00:00,251.11,251.86,250.88,251.79,23845.0,247.0243,247.7621,246.798,247.6932,23845.0
2024-04-22 10:30:00,251.86,251.95,251.42,251.58,18213.0,247.7621,247.8506,247.3292,247.4866,18213.0
2024-04-22 11:00:00,251.52,251.67,250.92,250.98,27892.0,247.4276,247.5752,246.8374,246.8964,27892.0
2024-04-22 11:30:00,250.97,251.86,250.97,251.72,19851.0,246.8866,247.7621,246.8866,247.6244,19851.0
2024-04-22 12:00:00,251.75,252.09,251.52,252.03,30018.0,247.6539,247.9883,247.4276,247.9293,30018.0
2024-04-22 12:30:00,252.01,252.2,251.74,252.09,27729.0,247.9096,248.0965,247.644,247.9883,27729.0
2024-04-22 13:00:00,252.19,252.46,252.01,252.46,24483.0,248.0867,248.3523,247.9096,248.3523,24483.0
2024-04-22 13:30:00,252.41,253.37,252.36,253.18,30666.0,248.3031,249.2475,248.2539,249.0606,30666.0
2024-04-22 14:00:00,253.28,253.57,253.16,253.39,26043.0,249.159,249.4443,249.0409,249.2672,26043.0
2024-04-22 14:30:00,253.37,253.41,252.78,253.02,36548.0,249.2475,249.2869,248.6671,248.9032,36548.0
2024-04-22 15:00:00,252.94,253.02,252.51,252.65,51408.0,248.8245,248.9032,248.4015,248.5392,51408.0
2024-04-22 15:30:00,252.62,252.68,251.25,251.47,201932.0,248.5097,248.5687,247.162,247.3784,201932.0
2024-04-23 09:30:00,251.82,252.95,250.68,250.97,72950.0,247.7227,248.8343,246.6013,246.8866,72950.0
2024-04-23 10:00:00,250.98,251.12,249.7,251.05,45151.0,246.8964,247.0341,245.6372,246.9653,45151.0
2024-04-23 10:30:00,251.05,251.8,250.59,251.13,56735.0,246.9653,247.7031,246.5127,247.044,56735.0
2024-04-23 11:00:00,251.19,251.6,250.77,251.52,43776.0,247.103,247.5063,246.6898,247.4276,43776.0
2024-04-23 11:30:00,251.41,251.48,250.95,251.17,27052.0,247.3194,247.3883,246.8669,247.0833,27052.0
2024-04-23 12:00:00,251.22,251.46,250.93,251.33,20556.0,247.1325,247.3686,246.8472,247.2407,20556.0
2024-04-23 12:30:00,251.33,251.43,250.92,251.22,27181.0,247.2407,247.3391,246.8374,247.1325,27181.0
2024-04-23 13:00:00,251.22,251.71,251.2,251.35,28583.0,247.1325,247.6145,247.1128,247.2604,28583.0
2024-04-23 13:30:00,251.32,251.67,251.08,251.36,23541.0,247.2309,247.5752,246.9948,247.2702,23541.0
2024-04-23 14:00:00,251.35,251.36,250.73,250.83,124733.0,247.2604,247.2702,246.6505,246.7488,124733.0
2024-04-23 14:30:00,250.79,250.9,250.48,250.67,52250.0,246.7095,246.8177,246.4045,246.5914,52250.0
2024-04-23 15:00:00,250.68,250.69,249.89,250.34,93943.0,246.6013,246.6111,245.8241,246.2668,93943.0
2024-04-23 15:30:00,250.25,250.28,249.14,249.79,335514.0,246.1783,246.2078,245.0863,245.7258,335514.0
2024-04-24 09:30:00,240.57,243.61,239.49,240.5,262035.0,236.6558,239.6463,235.5933,236.5869,262035.0
2024-04-24 10:00:00,240.6,240.97,238.85,239.4,132784.0,236.6853,237.0493,234.9638,235.5048,132784.0
2024-04-24 10:30:00,239.39,240.59,239.0,239.09,130211.0,235.495,236.6755,235.1113,235.1999,130211.0
2024-04-24 11:00:00,239.09,240.46,239.09,240.11,88935.0,235.1999,236.5476,235.1999,236.2033,88935.0
2024-04-24 11:30:00,240.26,240.73,239.76,240.1,70011.0,236.3508,236.8132,235.859,236.1934,70011.0
2024-04-24 12:00:00,240.19,241.77,239.98,241.33,105483.0,236.282,237.8363,236.0754,237.4034,105483.0
2024-04-24 12:30:00,241.33,242.23,241.09,241.68,98501.0,237.4034,238.2888,237.1673,237.7477,98501.0
2024-04-24 13:00:00,241.78,242.61,241.71,242.09,119113.0,237.8461,238.6626,237.7772,238.151,119113.0
2024-04-24 13:30:00,242.1,242.75,241.56,242.47,55541.0,238.1609,238.8003,237.6297,238.5249,55541.0
2024-04-24 14:00:00,242.51,242.58,241.44,241.6,58380.0,238.5642,238.6331,237.5116,237.669,58380.0
2024-04-24 14:30:00,241.57,242.38,241.38,241.91,61329.0,237.6395,238.4363,237.4526,237.974,61329.0
2024-04-24 15:00:00,241.82,242.31,241.75,242.09,65390.0,237.8854,238.3675,237.8166,238.151,65390.0
2024-04-24 15:30:00,242.09,243.08,241.73,243.07,205156.0,238.151,239.1249,237.7969,239.1151,205156.0
2024-04-25 09:30:00,242.75,244.11,242.25,243.62,111410.0,238.8003,240.1382,238.3084,239.6562,111410.0
2024-04-25 10:00:00,243.43,243.92,242.93,243.43,83299.0,239.4692,239.9513,238.9774,239.4692,83299.0
2024-04-25 10:30:00,243.36,243.61,242.64,242.98,62936.0,239.4004,239.6463,238.6921,239.0266,62936.0
2024-04-25 11:00:00,243.04,244.02,242.96,243.61,67764.0,239.0856,240.0496,239.0069,239.6463,67764.0
2024-04-25 11:30:00,243.69,244.48,243.65,244.47,46892.0,239.725,240.5022,239.6857,240.4923,46892.0
2024-04-25 12:00:00,244.49,245.73,244.42,245.73,46151.0,240.512,241.7318,240.4431,241.7318,46151.0
2024-04-25 12:30:00,245.56,245.66,245.23,245.45,51533.0,241.5646,241.663,241.24,241.4564,51533.0
2024-04-25 13:00:00,245.37,245.38,244.9,245.03,46409.0,241.3777,241.3875,240.9153,241.0432,46409.0
2024-04-25 13:30:00,245.01,245.83,245.0,245.48,40124.0,241.0235,241.8302,241.0137,241.4859,40124.0
2024-04-25 14:00:00,245.47,245.78,245.15,245.15,49444.0,241.476,241.781,241.1613,241.1613,49444.0
2024-04-25 14:30:00,245.22,245.61,245.05,245.55,35406.0,241.2301,241.6138,241.0629,241.5547,35406.0
2024-04-25 15:00:00,245.58,246.07,245.54,246.02,57641.0,241.5843,242.0663,241.5449,242.0171,57641.0
2024-04-25 15:30:00,246.02,246.36,245.75,245.96,217671.0,242.0171,242.3516,241.7515,241.9581,217671.0
2024-04-26 09:30:00,243.99,245.73,243.14,245.46,82246.0,240.0201,241.7318,239.184,241.4662,82246.0
2024-04-26 10:00:00,245.37,246.67,245.28,245.44,62242.0,241.3777,242.6565,241.2891,241.4465,62242.0
2024-04-26 10:30:00,245.4,245.82,244.93,245.4,53589.0,241.4072,241.8204,240.9448,241.4072,53589.0
2024-04-26 11:00:00,245.42,245.65,244.93,244.98,51907.0,241.4269,241.6531,240.9448,240.994,51907.0
2024-04-26 11:30:00,245.05,245.37,244.92,245.18,38909.0,241.0629,241.3777,240.935,241.1908,38909.0
2024-04-26 12:00:00,245.18,245.68,245.06,245.49,34198.0,241.1908,241.6826,241.0727,241.4957,34198.0
2024-04-26 12:30:00,245.54,246.05,245.33,245.98,31037.0,241.5449,242.0466,241.3383,241.9778,31037.0
2024-04-26 13:00:00,246.03,246.26,245.79,246.01,50568.0,242.0269,242.2532,241.7908,242.0073,50568.0
2024-04-26 13:30:00,246.0,246.38,246.0,246.19,37024.0,241.9974,242.3712,241.9974,242.1843,37024.0
2024-04-26 14:00:00,246.22,246.91,246.11,246.63,45375.0,242.2138,242.8926,242.1056,242.6172,45375.0
2024-04-26 14:30:00,246.67,246.76,246.47,246.62,50302.0,242.6565,242.7451,242.4598,242.6073,50302.0
2024-04-26 15:00:00,246.63,246.87,246.31,246.36,53831.0,242.6172,242.8533,242.3024,242.3516,53831.0
2024-04-26 15:30:00,246.36,246.36,245.37,245.46,161264.0,242.3516,242.3516,241.3777,241.4662,161264.0
2024-04-29 09:30:00,245.57,247.3,245.51,246.87,54513.0,241.5744,243.2763,241.5154,242.8533,54513.0
2024-04-29 10:00:00,246.9,247.8,246.89,247.18,75249.0,242.8828,243.7681,242.8729,243.1582,75249.0
2024-04-29 10:30:00,247.14,248.01,247.0,248.01,66477.0,243.1189,243.9747,242.9812,243.9747,66477.0
2024-04-29 11:00:00,247.96,248.36,247.46,247.77,71416.0,243.9255,244.319,243.4337,243.7386,71416.0
2024-04-29 11:30:00,247.72,248.01,247.38,247.88,49970.0,243.6894,243.9747,243.355,243.8468,49970.0
2024-04-29 12:00:00,247.89,248.4,247.83,248.35,33304.0,243.8567,244.3584,243.7977,244.3092,33304.0
2024-04-29 12:30:00,248.39,248.53,248.12,248.16,26539.0,244.3485,244.4863,244.0829,244.1223,26539.0
2024-04-29 13:00:00,248.15,248.38,248.02,248.11,27561.0,244.1124,244.3387,243.9846,244.0731,27561.0
2024-04-29 13:30:00,248.13,248.33,248.06,248.08,39253.0,244.0928,244.2895,244.0239,244.0436,39253.0
2024-04-29 14:00:00,248.06,248.55,247.96,248.47,65948.0,244.0239,244.5059,243.9255,244.4272,65948.0
2024-04-29 14:30:00,248.44,248.86,248.13,248.78,52359.0,244.3977,244.8109,244.0928,244.7322,52359.0
2024-04-29 15:00:00,248.75,248.88,248.14,248.56,48260.0,244.7027,244.8306,244.1026,244.5158,48260.0
2024-04-29 15:30:00,248.56,249.35,248.48,249.24,219158.0,244.5158,245.2929,244.4371,245.1847,219158.0
2024-04-30 09:30:00,249.66,250.3,248.49,248.7,63051.0,245.5979,246.2275,244.4469,244.6535,63051.0
2024-04-30 10:00:00,248.94,249.6,248.62,249.07,44023.0,244.8896,245.5389,244.5748,245.0175,44023.0
2024-04-30 10:30:00,249.16,249.66,248.79,249.65,50723.0,245.106,245.5979,244.742,245.588,50723.0
2024-04-30 11:00:00,249.62,249.62,248.37,248.6,46101.0,245.5585,245.5585,244.3289,244.5551,46101.0
2024-04-30 11:30:00,248.67,248.81,248.5,248.55,40321.0,244.624,244.7617,244.4567,244.5059,40321.0
2024-04-30 12:00:00,248.6,248.97,248.36,248.83,33009.0,244.5551,244.9191,244.319,244.7814,33009.0
2024-04-30 12:30:00,248.75,248.82,248.24,248.73,27469.0,244.7027,244.7715,244.201,244.683,27469.0
2024-04-30 13:00:00,248.67,249.4,248.6,249.32,26552.0,244.624,245.3421,244.5551,245.2634,26552.0
2024-04-30 13:30:00,249.31,249.55,249.21,249.46,22975.0,245.2536,245.4897,245.1552,245.4011,22975.0
2024-04-30 14:00:00,249.48,249.6,249.2,249.3,34568.0,245.4208,245.5389,245.1454,245.2437,34568.0
2024-04-30 14:30:00,249.29,249.35,248.84,249.15,36310.0,245.2339,245.2929,244.7912,245.0962,36310.0
2024-04-30 15:00:00,249.1,249.29,248.71,248.74,51793.0,245.047,245.2339,244.6633,244.6928,51793.0
2024-04-30 15:30:00,248.77,249.5,248.54,248.66,219554.0,244.7224,245.4405,244.4961,244.6141,219554.0
2024-05-01 09:30:00,249.13,251.05,249.13,250.66,49099.0,245.0765,246.9653,245.0765,246.5816,49099.0
2024-05-01 10:00:00,250.85,251.74,250.6,251.23,14940.0,246.7685,247.644,246.5226,247.1423,14940.0
2024-05-01 10:30:00,251.29,251.48,250.32,250.49,16608.0,247.2014,247.3883,246.2471,246.4144,16608.0
2024-05-01 11:00:00,250.66,251.21,250.54,250.83,12459.0,246.5816,247.1227,246.4636,246.7488,12459.0
2024-05-01 11:30:00,250.92,250.95,250.36,250.59,14698.0,246.8374,246.8669,246.2865,246.5127,14698.0
2024-05-01 12:00:00,250.62,250.74,250.12,250.2,15188.0,246.5423,246.6603,246.0504,246.1291,15188.0
2024-05-01 12:30:00,250.38,250.46,250.03,250.08,11744.0,246.3062,246.3849,245.9619,246.011,11744.0
2024-05-01 13:00:00,250.07,250.4,249.84,250.22,49148.0,246.0012,246.3258,245.7749,246.1488,49148.0
2024-05-01 13:30:00,250.27,250.7,250.19,250.28,15223.0,246.198,246.621,246.1193,246.2078,15223.0
2024-05-01 14:00:00,250.36,250.62,250.07,250.62,19899.0,246.2865,246.5423,246.0012,246.5423,19899.0
2024-05-01 14:30:00,250.56,251.39,250.2,251.0,25000.0,246.4832,247.2997,246.1291,246.9161,25000.0
2024-05-01 15:00:00,251.0,251.29,250.52,250.94,38110.0,246.9161,247.2014,246.4439,246.857,38110.0
2024-05-01 15:30:00,250.97,251.01,249.77,249.77,117626.0,246.8866,246.9259,245.7061,245.7061,117626.0
2024-05-02 09:30:00,250.52,251.34,249.17,250.33,62498.0,246.4439,247.2505,245.1158,246.257,62498.0
2024-05-02 10:00:00,250.16,250.5,249.17,249.39,53343.0,246.0897,246.4242,245.1158,245.3323,53343.0
2024-05-02 10:30:00,249.41,249.74,248.54,249.42,37987.0,245.3519,245.6766,244.4961,245.3618,37987.0
2024-05-02 11:00:00,249.41,249.66,248.75,248.76,29722.0,245.3519,245.5979,244.7027,244.7125,29722.0
2024-05-02 11:30:00,248.87,249.59,248.63,249.26,36070.0,244.8207,245.529,244.5846,245.2044,36070.0
2024-05-02 12:00:00,249.26,249.37,249.0,249.07,41182.0,245.2044,245.3126,244.9486,245.0175,41182.0
2024-05-02 12:30:00,249.04,249.28,248.67,248.87,36173.0,244.988,245.2241,244.624,244.8207,36173.0
2024-05-02 13:00:00,248.9,249.68,248.9,249.64,47275.0,244.8502,245.6176,244.8502,245.5782,47275.0
2024-05-02 13:30:00,249.71,250.2,249.53,249.88,47332.0,245.6471,246.1291,245.47,245.8143,47332.0
2024-05-02 14:00:00,249.9,250.48,249.87,250.19,49767.0,245.834,246.4045,245.8045,246.1193,49767.0
2024-05-02 14:30:00,250.2,250.77,250.2,250.64,24492.0,246.1291,246.6898,246.1291,246.5619,24492.0
2024-05-02 15:00:00,250.76,250.77,250.27,250.29,36615.0,246.68,246.6898,246.198,246.2176,36615.0
2024-05-02 15:30:00,250.27,250.37,249.4,250.27,185814.0,246.198,246.2963,245.3421,246.198,185814.0
2024-05-03 09:30:00,248.93,250.45,245.12,245.29,126632.0,244.8798,246.375,241.1317,241.299,126632.0
2024-05-03 10:00:00,245.4,246.38,244.84,245.94,80334.0,241.4072,242.3712,240.8563,241.9384,80334.0
2024-05-03 10:30:00,245.98,246.82,245.82,246.58,47096.0,241.9778,242.8041,241.8204,242.568,47096.0
2024-05-03 11:00:00,246.58,247.56,246.5,247.4,37390.0,242.568,243.532,242.4893,243.3746,37390.0
2024-05-03 11:30:00,247.51,247.75,247.18,247.31,61887.0,243.4829,243.719,243.1582,243.2861,61887.0
2024-05-03 12:00:00,247.32,248.1,247.3,248.05,49021.0,243.2959,244.0633,243.2763,244.0141,49021.0
2024-05-03 12:30:00,248.09,248.43,247.94,248.15,40599.0,244.0534,244.3879,243.9059,244.1124,40599.0
2024-05-03 13:00:00,248.2,248.69,248.1,248.69,33059.0,244.1616,244.6437,244.0633,244.6437,33059.0
2024-05-03 13:30:00,248.64,249.47,248.52,249.47,29742.0,244.5945,245.411,244.4764,245.411,29742.0
2024-05-03 14:00:00,249.43,249.46,248.94,248.94,32943.0,245.3716,245.4011,244.8896,244.8896,32943.0
2024-05-03 14:30:00,248.89,249.18,248.6,249.08,49798.0,244.8404,245.1257,244.5551,245.0273,49798.0
2024-05-03 15:00:00,249.07,249.85,249.02,249.8,29697.0,245.0175,245.7848,244.9683,245.7356,29697.0
2024-05-03 15:30:00,249.78,250.03,248.49,248.52,131317.0,245.7159,245.9619,244.4469,244.4764,131317.0
2024-05-06 09:30:00,250.18,251.48,249.9,251.08,40044.0,246.1094,247.3883,245.834,246.9948,40044.0
2024-05-06 10:00:00,251.12,251.94,250.98,251.64,25366.0,247.0341,247.8408,246.8964,247.5457,25366.0
2024-05-06 10:30:00,251.65,251.65,250.8,251.02,35859.0,247.5555,247.5555,246.7193,246.9357,35859.0
2024-05-06 11:00:00,251.0,251.26,250.8,250.85,21844.0,246.9161,247.1718,246.7193,246.7685,21844.0
2024-05-06 11:30:00,250.84,251.16,250.8,251.03,16936.0,246.7587,247.0735,246.7193,246.9456,16936.0
2024-05-06 12:00:00,251.05,251.28,250.83,251.28,15285.0,246.9653,247.1915,246.7488,247.1915,15285.0
2024-05-06 12:30:00,251.3,251.33,251.08,251.08,8123.0,247.2112,247.2407,246.9948,246.9948,8123.0
2024-05-06 13:00:00,251.15,251.48,251.14,251.43,8146.0,247.0636,247.3883,247.0538,247.3391,8146.0
2024-05-06 13:30:00,251.46,251.56,251.12,251.17,7309.0,247.3686,247.467,247.0341,247.0833,7309.0
2024-05-06 14:00:00,251.16,251.36,251.0,251.19,17390.0,247.0735,247.2702,246.9161,247.103,17390.0
2024-05-06 14:30:00,251.28,251.28,251.0,251.03,20784.0,247.1915,247.1915,246.9161,246.9456,20784.0
2024-05-06 15:00:00,251.0,251.15,251.0,251.1,17604.0,246.9161,247.0636,246.9161,247.0144,17604.0
2024-05-06 15:30:00,251.06,252.09,251.05,252.05,82020.0,246.9751,247.9883,246.9653,247.949,82020.0
2024-05-07 09:30:00,252.95,253.18,252.16,252.34,33903.0,248.8343,249.0606,248.0572,248.2343,33903.0
2024-05-07 10:00:00,252.27,252.44,252.0,252.12,38384.0,248.1654,248.3326,247.8998,248.0178,38384.0
2024-05-07 10:30:00,252.11,252.43,251.73,252.16,33775.0,248.008,248.3228,247.6342,248.0572,33775.0
2024-05-07 11:00:00,252.34,252.75,252.23,252.57,21570.0,248.2343,248.6376,248.1261,248.4605,21570.0
2024-05-07 11:30:00,252.66,252.92,252.2,252.23,17193.0,248.5491,248.8048,248.0965,248.1261,17193.0
2024-05-07 12:00:00,252.34,252.6,252.12,252.41,14825.0,248.2343,248.49,248.0178,248.3031,14825.0
2024-05-07 12:30:00,252.4,252.71,252.3,252.5,16005.0,248.2933,248.5983,248.1949,248.3917,16005.0
2024-05-07 13:00:00,252.65,252.72,252.35,252.58,18732.0,248.5392,248.6081,248.2441,248.4704,18732.0
2024-05-07 13:30:00,252.61,252.66,252.35,252.35,26353.0,248.4999,248.5491,248.2441,248.2441,26353.0
2024-05-07 14:00:00,252.47,252.68,252.35,252.4,22555.0,248.3622,248.5687,248.2441,248.2933,22555.0
2024-05-07 14:30:00,252.35,252.7,252.11,252.2,50925.0,248.2441,248.5884,248.008,248.0965,50925.0
2024-05-07 15:00:00,252.18,252.36,252.1,252.34,47406.0,248.0769,248.2539,247.9982,248.2343,47406.0
2024-05-07 15:30:00,252.36,252.44,251.77,251.87,159034.0,248.2539,248.3326,247.6735,247.7719,159034.0
2024-05-08 09:30:00,253.5,253.61,252.26,252.55,35970.0,249.3754,249.4836,248.1556,248.4409,35970.0
2024-05-08 10:00:00,252.59,252.65,251.73,251.98,27024.0,248.4802,248.5392,247.6342,247.8801,27024.0
2024-05-08 10:30:00,251.97,252.67,251.89,252.55,43725.0,247.8703,248.5589,247.7916,248.4409,43725.0
2024-05-08 11:00:00,252.56,252.65,251.85,252.15,82235.0,248.4507,248.5392,247.7522,248.0474,82235.0
2024-05-08 11:30:00,252.17,252.43,251.79,252.42,56606.0,248.067,248.3228,247.6932,248.313,56606.0
2024-05-08 12:00:00,252.44,252.48,251.93,252.0,42336.0,248.3326,248.372,247.8309,247.8998,42336.0
2024-05-08 12:30:00,252.0,252.47,251.97,252.35,52885.0,247.8998,248.3622,247.8703,248.2441,52885.0
2024-05-08 13:00:00,252.4,252.81,252.2,252.76,29535.0,248.2933,248.6966,248.0965,248.6474,29535.0
2024-05-08 13:30:00,252.71,252.81,252.21,252.6,25607.0,248.5983,248.6966,248.1064,248.49,25607.0
2024-05-08 14:00:00,252.65,252.71,252.05,252.28,102362.0,248.5392,248.5983,247.949,248.1752,102362.0
2024-05-08 14:30:00,252.33,252.33,251.85,251.98,60618.0,248.2244,248.2244,247.7522,247.8801,60618.0
2024-05-08 15:00:00,251.95,252.35,251.88,252.09,52826.0,247.8506,248.2441,247.7818,247.9883,52826.0
2024-05-08 15:30:00,252.09,252.27,251.32,251.62,154013.0,247.9883,248.1654,247.2309,247.526,154013.0
2024-05-09 09:30:00,251.26,252.49,250.9,251.96,32226.0,247.1718,248.3818,246.8177,247.8605,32226.0
2024-05-09 10:00:00,251.89,252.58,251.76,252.58,25434.0,247.7916,248.4704,247.6637,248.4704,25434.0
2024-05-09 10:30:00,252.46,252.82,252.27,252.43,46361.0,248.3523,248.7065,248.1654,248.3228,46361.0
2024-05-09 11:00:00,252.48,253.03,252.46,252.64,48968.0,248.372,248.913,248.3523,248.5294,48968.0
2024-05-09 11:30:00,252.7,253.35,252.66,253.23,15969.0,248.5884,249.2278,248.5491,249.1098,15969.0
2024-05-09 12:00:00,253.21,253.28,252.9,252.95,15376.0,249.0901,249.159,248.7852,248.8343,15376.0
2024-05-09 12:30:00,253.02,253.26,252.9,252.95,29091.0,248.9032,249.1393,248.7852,248.8343,29091.0
2024-05-09 13:00:00,253.04,253.05,252.58,252.77,26300.0,248.9229,248.9327,248.4704,248.6573,26300.0
2024-05-09 13:30:00,252.84,252.96,252.31,252.52,26243.0,248.7261,248.8442,248.2048,248.4113,26243.0
2024-05-09 14:00:00,252.48,252.64,252.25,252.38,27592.0,248.372,248.5294,248.1457,248.2736,27592.0
2024-05-09 14:30:00,252.33,252.74,252.01,252.61,61433.0,248.2244,248.6278,247.9096,248.4999,61433.0
2024-05-09 15:00:00,252.59,253.05,252.5,252.99,46840.0,248.4802,248.9327,248.3917,248.8737,46840.0
2024-05-09 15:30:00,252.96,254.33,252.72,254.04,151943.0,248.8442,250.1919,248.6081,249.9066,151943.0
2024-05-10 09:30:00,255.0,255.49,254.07,254.91,29442.0,250.851,251.333,249.9361,250.7625,29442.0
2024-05-10 10:00:00,254.81,255.2,254.58,255.03,16169.0,250.6641,251.0477,250.4378,250.8805,16169.0
2024-05-10 10:30:00,254.92,255.08,254.38,254.54,11221.0,250.7723,250.9297,250.2411,250.3985,11221.0
2024-05-10 11:00:00,254.5,254.52,253.84,253.93,15741.0,250.3591,250.3788,249.7099,249.7984,15741.0
2024-05-10 11:30:00,253.86,254.66,253.62,254.65,25366.0,249.7295,250.5165,249.4934,250.5067,25366.0
2024-05-10 12:00:00,254.61,254.91,254.6,254.83,9497.0,250.4673,250.7625,250.4575,250.6838,9497.0
2024-05-10 12:30:00,254.79,255.12,254.79,254.79,7601.0,250.6444,250.969,250.6444,250.6444,7601.0
2024-05-10 13:00:00,254.85,254.94,254.73,254.73,4670.0,250.7034,250.792,250.5854,250.5854,4670.0
2024-05-10 13:30:00,254.86,254.99,254.78,254.85,6836.0,250.7133,250.8412,250.6346,250.7034,6836.0
2024-05-10 14:00:00,254.8,254.96,254.57,254.61,15148.0,250.6542,250.8116,250.428,250.4673,15148.0
2024-05-10 14:30:00,254.64,254.84,254.45,254.68,15223.0,250.4968,250.6936,250.3099,250.5362,15223.0
2024-05-10 15:00:00,254.7,254.76,254.4,254.44,17220.0,250.5559,250.6149,250.2608,250.3001,17220.0
2024-05-10 15:30:00,254.49,255.03,254.28,254.79,63018.0,250.3493,250.8805,250.1427,250.6444,63018.0
2024-05-13 09:30:00,255.03,255.44,254.27,254.83,21856.0,250.8805,251.2838,250.1329,250.6838,21856.0
2024-05-13 10:00:00,254.91,254.91,254.01,254.38,15156.0,250.7625,250.7625,249.8771,250.2411,15156.0
2024-05-13 10:30:00,254.3,254.34,254.04,254.26,14567.0,250.1624,250.2017,249.9066,250.123,14567.0
2024-05-13 11:00:00,254.28,254.36,254.04,254.09,15846.0,250.1427,250.2214,249.9066,249.9558,15846.0
2024-05-13 11:30:00,254.14,254.19,253.41,253.41,18792.0,250.005,250.0542,249.2869,249.2869,18792.0
2024-05-13 12:00:00,253.42,253.83,253.19,253.66,14071.0,249.2967,249.7,249.0704,249.5328,14071.0
2024-05-13 12:30:00,253.61,254.14,253.57,254.07,25783.0,249.4836,250.005,249.4443,249.9361,25783.0
2024-05-13 13:00:00,254.01,254.07,253.86,254.04,33685.0,249.8771,249.9361,249.7295,249.9066,33685.0
2024-05-13 13:30:00,254.0,254.15,253.82,254.05,41251.0,249.8673,250.0148,249.6902,249.9164,41251.0
2024-05-13 14:00:00,254.07,254.15,253.96,254.12,8368.0,249.9361,250.0148,249.8279,249.9853,8368.0
2024-05-13 14:30:00,254.18,254.42,254.06,254.23,28351.0,250.0443,250.2804,249.9263,250.0935,28351.0
2024-05-13 15:00:00,254.23,254.35,253.92,254.18,35982.0,250.0935,250.2116,249.7886,250.0443,35982.0
2024-05-13 15:30:00,254.12,254.64,253.76,254.54,203922.0,249.9853,250.4968,249.6312,250.3985,203922.0
2024-05-14 09:30:00,254.44,254.7,253.64,254.4,40865.0,250.3001,250.5559,249.5131,250.2608,40865.0
2024-05-14 10:00:00,254.53,255.19,254.11,254.26,41687.0,250.3886,251.0379,249.9755,250.123,41687.0
2024-05-14 10:30:00,254.16,254.24,253.0,253.11,35580.0,250.0247,250.1034,248.8835,248.9917,35580.0
2024-05-14 11:00:00,253.09,253.23,252.59,252.9,63705.0,248.9721,249.1098,248.4802,248.7852,63705.0
2024-05-14 11:30:00,252.93,253.44,252.92,253.14,22655.0,248.8147,249.3164,248.8048,249.0213,22655.0
2024-05-14 12:00:00,253.16,253.59,253.14,253.5,12988.0,249.0409,249.4639,249.0213,249.3754,12988.0
2024-05-14 12:30:00,253.55,253.64,253.25,253.25,24349.0,249.4246,249.5131,249.1295,249.1295,24349.0
2024-05-14 13:00:00,253.25,253.29,253.0,253.07,21019.0,249.1295,249.1688,248.8835,248.9524,21019.0
2024-05-14 13:30:00,253.01,253.06,252.83,252.97,45196.0,248.8934,248.9426,248.7163,248.854,45196.0
2024-05-14 14:00:00,252.95,253.25,252.95,253.15,15687.0,248.8343,249.1295,248.8343,249.0311,15687.0
2024-05-14 14:30:00,253.15,253.71,253.15,253.43,20600.0,249.0311,249.582,249.0311,249.3065,20600.0
2024-05-14 15:00:00,253.44,253.6,253.24,253.52,29306.0,249.3164,249.4738,249.1196,249.3951,29306.0
2024-05-14 15:30:00,253.46,253.49,253.11,253.11,92242.0,249.336,249.3656,248.9917,248.9917,92242.0
2024-05-15 09:30:00,252.4,253.72,252.33,253.18,24484.0,248.2933,249.5918,248.2244,249.0606,24484.0
2024-05-15 10:00:00,253.1,253.21,252.83,252.95,16477.0,248.9819,249.0901,248.7163,248.8343,16477.0
2024-05-15 10:30:00,252.92,253.4,252.28,252.28,21773.0,248.8048,249.277,248.1752,248.1752,21773.0
2024-05-15 11:00:00,252.27,252.99,252.03,252.77,13686.0,248.1654,248.8737,247.9293,248.6573,13686.0
2024-05-15 11:30:00,252.79,252.91,252.2,252.3,21574.0,248.6769,248.795,248.0965,248.1949,21574.0
2024-05-15 12:00:00,252.35,252.63,252.04,252.55,13001.0,248.2441,248.5196,247.9392,248.4409,13001.0
2024-05-15 12:30:00,252.56,252.82,252.41,252.82,11955.0,248.4507,248.7065,248.3031,248.7065,11955.0
2024-05-15 13:00:00,252.89,252.93,252.49,252.52,13114.0,248.7753,248.8147,248.3818,248.4113,13114.0
2024-05-15 13:30:00,252.51,252.59,252.23,252.43,13644.0,248.4015,248.4802,248.1261,248.3228,13644.0
2024-05-15 14:00:00,252.44,252.73,252.22,252.45,43572.0,248.3326,248.6179,248.1162,248.3425,43572.0
2024-05-15 14:30:00,252.45,252.48,252.05,252.07,27530.0,248.3425,248.372,247.949,247.9687,27530.0
2024-05-15 15:00:00,252.13,252.69,251.98,252.62,29038.0,248.0277,248.5786,247.8801,248.5097,29038.0
2024-05-15 15:30:00,252.57,253.36,252.45,253.07,76783.0,248.4605,249.2377,248.3425,248.9524,76783.0
2024-05-16 09:30:00,269.66,270.16,262.5,263.36,810117.0,265.2725,265.7643,258.229,259.075,810117.0
2024-05-16 10:00:00,263.29,264.09,262.3,262.97,307918.0,259.0061,259.7931,258.0322,258.6913,307918.0
2024-05-16 10:30:00,262.8,262.93,260.5,261.44,224038.0,258.5241,258.652,256.2615,257.1862,224038.0
2024-05-16 11:00:00,261.47,262.22,261.41,261.87,178012.0,257.2157,257.9535,257.1567,257.6092,178012.0
2024-05-16 11:30:00,261.88,263.21,261.82,262.71,132030.0,257.619,258.9274,257.56,258.4355,132030.0
2024-05-16 12:00:00,262.67,262.67,261.72,262.12,97690.0,258.3962,258.3962,257.4617,257.8551,97690.0
2024-05-16 12:30:00,262.13,264.46,262.0,263.62,232690.0,257.865,260.1571,257.7371,259.3307,232690.0
2024-05-16 13:00:00,263.45,263.86,263.15,263.2,83021.0,259.1635,259.5668,258.8684,258.9176,83021.0
2024-05-16 13:30:00,263.21,263.97,263.15,263.86,81391.0,258.9274,259.675,258.8684,259.5668,81391.0
2024-05-16 14:00:00,263.85,264.22,263.11,264.11,95347.0,259.557,259.921,258.829,259.8128,95347.0
2024-05-16 14:30:00,264.04,265.19,264.04,265.12,80303.0,259.7439,260.8752,259.7439,260.8063,80303.0
2024-05-16 15:00:00,265.12,265.29,264.52,265.29,83663.0,260.8063,260.9736,260.2161,260.9736,83663.0
2024-05-16 15:30:00,265.29,266.21,264.34,264.95,296130.0,260.9736,261.8786,260.039,260.6391,296130.0
2024-05-17 09:30:00,267.4,269.2,266.21,268.92,283104.0,263.0492,264.8199,261.8786,264.5445,283104.0
2024-05-17 10:00:00,269.0,270.16,268.91,269.56,209294.0,264.6232,265.7643,264.5347,265.1741,209294.0
2024-05-17 10:30:00,269.44,270.48,268.86,270.44,137493.0,265.056,266.0791,264.4855,266.0398,137493.0
2024-05-17 11:00:00,270.43,271.7,270.04,271.51,183109.0,266.0299,267.2793,265.6463,267.0924,183109.0
2024-05-17 11:30:00,271.46,271.86,271.12,271.58,86127.0,267.0432,267.4367,266.7087,267.1612,86127.0
2024-05-17 12:00:00,271.54,272.96,271.51,272.71,118673.0,267.1219,268.5188,267.0924,268.2728,118673.0
2024-05-17 12:30:00,272.79,274.02,272.77,273.51,95135.0,268.3515,269.5615,268.3319,269.0598,95135.0
2024-05-17 13:00:00,273.58,274.41,273.39,274.23,98869.0,269.1287,269.9452,268.9418,269.7681,98869.0
2024-05-17 13:30:00,274.22,275.21,274.04,275.04,139864.0,269.7583,270.7322,269.5812,270.5649,139864.0
2024-05-17 14:00:00,275.04,275.41,273.5,274.23,232468.0,270.5649,270.9289,269.05,269.7681,232468.0
2024-05-17 14:30:00,274.16,274.37,273.39,273.53,107206.0,269.6992,269.9058,268.9418,269.0795,107206.0
2024-05-17 15:00:00,273.59,274.66,273.56,274.65,127159.0,269.1385,270.1911,269.109,270.1813,127159.0
2024-05-17 15:30:00,274.68,275.34,274.09,274.38,364326.0,270.2108,270.86,269.6304,269.9157,364326.0
2024-05-20 09:30:00,274.74,275.37,269.32,269.4,262182.0,270.2698,270.8896,264.938,265.0167,262182.0
2024-05-20 10:00:00,269.41,269.65,268.25,268.53,111675.0,265.0265,265.2626,263.8854,264.1608,111675.0
2024-05-20 10:30:00,268.55,268.75,267.7,268.3,71708.0,264.1805,264.3773,263.3444,263.9346,71708.0
2024-05-20 11:00:00,268.34,268.34,267.05,267.67,64209.0,263.9739,263.9739,262.7049,263.3148,64209.0
2024-05-20 11:30:00,267.71,267.96,266.81,267.0,58406.0,263.3542,263.6001,262.4688,262.6557,58406.0
2024-05-20 12:00:00,267.0,267.17,266.28,266.77,43780.0,262.6557,262.823,261.9475,262.4295,43780.0
2024-05-20 12:30:00,266.77,267.02,266.34,266.5,50068.0,262.4295,262.6754,262.0065,262.1639,50068.0
2024-05-20 13:00:00,266.52,266.75,265.61,265.65,46167.0,262.1836,262.4098,261.2884,261.3277,46167.0
2024-05-20 13:30:00,265.59,266.0,265.39,265.54,47580.0,261.2687,261.672,261.0719,261.2195,47580.0
2024-05-20 14:00:00,265.53,265.67,264.88,265.21,61360.0,261.2097,261.3474,260.5702,260.8949,61360.0
2024-05-20 14:30:00,265.25,265.46,264.83,265.11,41438.0,260.9342,261.1408,260.5211,260.7965,41438.0
2024-05-20 15:00:00,265.05,265.19,264.32,264.39,43371.0,260.7375,260.8752,260.0193,260.0882,43371.0
2024-05-20 15:30:00,264.41,264.93,264.03,264.14,178872.0,260.1079,260.6194,259.7341,259.8423,178872.0
2024-05-21 09:30:00,264.96,267.21,264.7,265.81,108254.0,260.6489,262.8623,260.3932,261.4851,108254.0
2024-05-21 10:00:00,265.88,267.28,265.69,267.04,60122.0,261.554,262.9312,261.3671,262.6951,60122.0
2024-05-21 10:30:00,266.99,267.29,266.43,266.73,45778.0,262.6459,262.941,262.095,262.3901,45778.0
2024-05-21 11:00:00,266.7,267.29,266.46,266.9,40253.0,262.3606,262.941,262.1245,262.5574,40253.0
2024-05-21 11:30:00,266.79,266.94,265.72,265.72,38384.0,262.4492,262.5967,261.3966,261.3966,38384.0
2024-05-21 12:00:00,265.8,265.9,265.47,265.74,29271.0,261.4753,261.5736,261.1506,261.4162,29271.0
2024-05-21 12:30:00,265.75,265.82,265.34,265.69,27144.0,261.4261,261.4949,261.0228,261.3671,27144.0
2024-05-21 13:00:00,265.67,265.81,265.21,265.28,26164.0,261.3474,261.4851,260.8949,260.9637,26164.0
2024-05-21 13:30:00,265.31,265.66,265.0,265.66,27516.0,260.9932,261.3375,260.6883,261.3375,27516.0
2024-05-21 14:00:00,265.57,265.58,265.28,265.53,22274.0,261.249,261.2588,260.9637,261.2097,22274.0
2024-05-21 14:30:00,265.5,265.78,265.12,265.53,25788.0,261.1801,261.4556,260.8063,261.2097,25788.0
2024-05-21 15:00:00,265.54,265.6,265.24,265.36,20331.0,261.2195,261.2785,260.9244,261.0424,20331.0
2024-05-21 15:30:00,265.38,265.52,264.61,264.99,155705.0,261.0621,261.1998,260.3046,260.6784,155705.0
2024-05-22 09:30:00,265.1,267.58,265.02,267.25,81166.0,260.7867,263.2263,260.708,262.9017,81166.0
2024-05-22 10:00:00,267.21,268.12,266.99,268.04,76599.0,262.8623,263.7575,262.6459,263.6788,76599.0
2024-05-22 10:30:00,268.13,268.44,267.85,268.01,34059.0,263.7674,264.0723,263.4919,263.6493,34059.0
2024-05-22 11:00:00,268.08,268.32,267.41,267.87,44481.0,263.7182,263.9543,263.0591,263.5116,44481.0
2024-05-22 11:30:00,267.86,268.67,267.77,268.63,48250.0,263.5018,264.2986,263.4132,264.2592,48250.0
2024-05-22 12:00:00,268.68,268.71,268.29,268.39,32479.0,264.3084,264.3379,263.9248,264.0231,32479.0
2024-05-22 12:30:00,268.38,268.95,268.35,268.56,30904.0,264.0133,264.574,263.9838,264.1904,30904.0
2024-05-22 13:00:00,268.55,268.87,268.32,268.58,51091.0,264.1805,264.4953,263.9543,264.21,51091.0
2024-05-22 13:30:00,268.64,268.69,267.76,267.85,31619.0,264.2691,264.3182,263.4034,263.4919,31619.0
2024-05-22 14:00:00,267.81,267.81,266.8,266.8,54013.0,263.4526,263.4526,262.459,262.459,54013.0
2024-05-22 14:30:00,266.82,267.43,266.71,267.21,59056.0,262.4787,263.0787,262.3705,262.8623,59056.0
2024-05-22 15:00:00,267.25,267.47,266.95,266.98,47797.0,262.9017,263.1181,262.6066,262.6361,47797.0
2024-05-22 15:30:00,267.0,267.93,266.8,267.46,172114.0,262.6557,263.5706,262.459,263.1083,172114.0
2024-05-23 09:30:00,268.75,268.75,266.2,267.54,80117.0,264.3773,264.3773,261.8688,263.187,80117.0
2024-05-23 10:00:00,267.1,267.87,267.1,267.31,40827.0,262.7541,263.5116,262.7541,262.9607,40827.0
2024-05-23 10:30:00,267.31,267.31,266.38,266.38,30450.0,262.9607,262.9607,262.0458,262.0458,30450.0
2024-05-23 11:00:00,266.4,266.77,266.1,266.1,27997.0,262.0655,262.4295,261.7704,261.7704,27997.0
2024-05-23 11:30:00,266.19,266.45,266.01,266.1,24490.0,261.8589,262.1147,261.6819,261.7704,24490.0
2024-05-23 12:00:00,266.09,266.1,265.09,265.15,29147.0,261.7605,261.7704,260.7768,260.8358,29147.0
2024-05-23 12:30:00,265.21,265.44,264.41,264.71,43640.0,260.8949,261.1211,260.1079,260.403,43640.0
2024-05-23 13:00:00,264.81,264.82,263.85,264.08,28763.0,260.5014,260.5112,259.557,259.7833,28763.0
2024-05-23 13:30:00,264.16,264.18,263.11,263.17,28809.0,259.862,259.8816,258.829,258.8881,28809.0
2024-05-23 14:00:00,263.16,263.4,262.52,262.79,71247.0,258.8782,259.1143,258.2486,258.5142,71247.0
2024-05-23 14:30:00,262.79,263.2,262.68,263.15,46418.0,258.5142,258.9176,258.406,258.8684,46418.0
2024-05-23 15:00:00,263.12,263.79,262.86,263.11,70690.0,258.8389,259.498,258.5831,258.829,70690.0
2024-05-23 15:30:00,263.22,263.6,262.77,263.08,129394.0,258.9372,259.3111,258.4946,258.7995,129394.0
2024-05-24 09:30:00,263.78,264.95,263.53,264.25,54917.0,259.4881,260.6391,259.2422,259.9505,54917.0
2024-05-24 10:00:00,264.34,265.45,264.34,265.18,32416.0,260.039,261.131,260.039,260.8654,32416.0
2024-05-24 10:30:00,265.12,265.32,264.55,264.79,31290.0,260.8063,261.0031,260.2456,260.4817,31290.0
2024-05-24 11:00:00,264.79,264.89,264.33,264.42,28569.0,260.4817,260.5801,260.0292,260.1177,28569.0
2024-05-24 11:30:00,264.45,264.86,264.41,264.62,19373.0,260.1472,260.5506,260.1079,260.3145,19373.0
2024-05-24 12:00:00,264.63,265.07,264.58,264.94,16208.0,260.3243,260.7571,260.2751,260.6293,16208.0
2024-05-24 12:30:00,265.08,265.08,264.42,264.43,21880.0,260.767,260.767,260.1177,260.1276,21880.0
2024-05-24 13:00:00,264.44,265.0,264.41,265.0,14254.0,260.1374,260.6883,260.1079,260.6883,14254.0
2024-05-24 13:30:00,264.95,264.95,264.21,264.22,16946.0,260.6391,260.6391,259.9111,259.921,16946.0
2024-05-24 14:00:00,264.23,264.54,264.23,264.44,12115.0,259.9308,260.2358,259.9308,260.1374,12115.0
2024-05-24 14:30:00,264.41,264.68,264.21,264.27,16563.0,260.1079,260.3735,259.9111,259.9702,16563.0
2024-05-24 15:00:00,264.22,264.31,264.04,264.16,35142.0,259.921,260.0095,259.7439,259.862,35142.0
2024-05-24 15:30:00,264.13,264.82,264.09,264.75,66077.0,259.8324,260.5112,259.7931,260.4424,66077.0
2024-05-28 09:30:00,265.01,265.01,263.63,264.22,59931.0,260.6981,260.6981,259.3406,259.921,59931.0
2024-05-28 10:00:00,264.19,264.53,263.6,264.28,37457.0,259.8915,260.2259,259.3111,259.98,37457.0
2024-05-28 10:30:00,264.17,264.37,263.9,263.99,20388.0,259.8718,260.0685,259.6062,259.6947,20388.0
2024-05-28 11:00:00,263.99,264.24,263.79,264.21,21232.0,259.6947,259.9406,259.498,259.9111,21232.0
2024-05-28 11:30:00,264.2,264.46,263.97,264.31,21577.0,259.9013,260.1571,259.675,260.0095,21577.0
2024-05-28 12:00:00,264.29,264.85,264.25,264.54,17556.0,259.9898,260.5407,259.9505,260.2358,17556.0
2024-05-28 12:30:00,264.56,264.58,263.9,263.94,25537.0,260.2554,260.2751,259.6062,259.6455,25537.0
2024-05-28 13:00:00,263.88,264.29,263.64,263.93,22698.0,259.5865,259.9898,259.3504,259.6357,22698.0
2024-05-28 13:30:00,263.97,264.15,263.71,264.0,33967.0,259.675,259.8521,259.4193,259.7046,33967.0
2024-05-28 14:00:00,263.98,264.35,263.78,263.81,35934.0,259.6849,260.0489,259.4881,259.5176,35934.0
2024-05-28 14:30:00,263.81,263.81,263.3,263.73,54860.0,259.5176,259.5176,259.0159,259.4389,54860.0
2024-05-28 15:00:00,263.62,263.91,263.11,263.15,47785.0,259.3307,259.616,258.829,258.8684,47785.0
2024-05-28 15:30:00,263.2,263.37,262.39,262.64,181293.0,258.9176,259.0848,258.1208,258.3667,181293.0
2024-05-29 09:30:00,262.87,263.61,262.0,262.0,124208.0,258.5929,259.3209,257.7371,257.7371,124208.0
2024-05-29 10:00:00,262.05,262.54,261.86,262.28,94273.0,257.7863,258.2683,257.5994,258.0125,94273.0
2024-05-29 10:30:00,262.2,262.59,261.69,261.82,41169.0,257.9338,258.3175,257.4321,257.56,41169.0
2024-05-29 11:00:00,261.75,262.25,261.51,262.07,30850.0,257.4912,257.983,257.2551,257.806,30850.0
2024-05-29 11:30:00,262.07,262.18,261.63,261.69,19146.0,257.806,257.9142,257.3731,257.4321,19146.0
2024-05-29 12:00:00,261.69,262.13,261.54,262.13,30211.0,257.4321,257.865,257.2846,257.865,30211.0
2024-05-29 12:30:00,262.09,262.09,261.54,261.54,40221.0,257.8256,257.8256,257.2846,257.2846,40221.0
2024-05-29 13:00:00,261.61,261.99,261.4,261.96,26657.0,257.3534,257.7273,257.1469,257.6977,26657.0
2024-05-29 13:30:00,261.95,261.95,261.52,261.78,21310.0,257.6879,257.6879,257.2649,257.5207,21310.0
2024-05-29 14:00:00,261.72,261.82,261.46,261.7,28344.0,257.4617,257.56,257.2059,257.442,28344.0
2024-05-29 14:30:00,261.61,261.78,261.27,261.32,29137.0,257.3534,257.5207,257.019,257.0682,29137.0
2024-05-29 15:00:00,261.32,262.07,261.32,262.0,41564.0,257.0682,257.806,257.0682,257.7371,41564.0
2024-05-29 15:30:00,261.97,262.14,261.34,261.67,117460.0,257.7076,257.8748,257.0878,257.4125,117460.0
2024-05-30 09:30:00,261.0,262.65,261.0,262.59,43529.0,256.7534,258.3765,256.7534,258.3175,43529.0
2024-05-30 10:00:00,262.7,263.46,262.64,263.23,24463.0,258.4257,259.1733,258.3667,258.9471,24463.0
2024-05-30 10:30:00,263.23,263.57,262.88,263.29,31955.0,258.9471,259.2816,258.6028,259.0061,31955.0
2024-05-30 11:00:00,263.34,264.83,263.29,264.42,38859.0,259.0553,260.5211,259.0061,260.1177,38859.0
2024-05-30 11:30:00,264.41,264.95,264.34,264.81,25729.0,260.1079,260.6391,260.039,260.5014,25729.0
2024-05-30 12:00:00,264.8,265.2,264.79,264.94,28348.0,260.4915,260.885,260.4817,260.6293,28348.0
2024-05-30 12:30:00,264.93,265.89,264.93,265.76,40279.0,260.6194,261.5638,260.6194,261.4359,40279.0
2024-05-30 13:00:00,265.72,265.75,264.77,264.79,42248.0,261.3966,261.4261,260.462,260.4817,42248.0
2024-05-30 13:30:00,264.77,265.0,264.26,264.91,42307.0,260.462,260.6883,259.9603,260.5997,42307.0
2024-05-30 14:00:00,264.94,265.57,264.89,265.38,32405.0,260.6293,261.249,260.5801,261.0621,32405.0
2024-05-30 14:30:00,265.41,265.59,264.91,265.54,18430.0,261.0916,261.2687,260.5997,261.2195,18430.0
2024-05-30 15:00:00,265.54,265.68,265.3,265.38,30542.0,261.2195,261.3572,260.9834,261.0621,30542.0
2024-05-30 15:30:00,265.41,265.49,264.78,265.1,154349.0,261.0916,261.1703,260.4719,260.7867,154349.0
2024-05-31 09:30:00,265.72,266.71,265.39,266.5,58794.0,261.3966,262.3705,261.0719,262.1639,58794.0
2024-05-31 10:00:00,266.27,266.5,265.65,266.5,64501.0,261.9376,262.1639,261.3277,262.1639,64501.0
2024-05-31 10:30:00,266.5,267.78,266.29,267.47,59697.0,262.1639,263.4231,261.9573,263.1181,59697.0
2024-05-31 11:00:00,267.46,267.71,267.01,267.51,55392.0,263.1083,263.3542,262.6656,263.1574,55392.0
2024-05-31 11:30:00,267.59,267.81,267.19,267.42,42557.0,263.2361,263.4526,262.8427,263.0689,42557.0
2024-05-31 12:00:00,267.4,267.7,267.09,267.62,37564.0,263.0492,263.3444,262.7443,263.2657,37564.0
2024-05-31 12:30:00,267.63,267.87,267.33,267.71,29655.0,263.2755,263.5116,262.9804,263.3542,29655.0
2024-05-31 13:00:00,267.5,267.96,267.5,267.67,38049.0,263.1476,263.6001,263.1476,263.3148,38049.0
2024-05-31 13:30:00,267.67,268.17,267.57,268.17,29345.0,263.3148,263.8067,263.2165,263.8067,29345.0
2024-05-31 14:00:00,268.2,268.89,268.2,268.59,43758.0,263.8362,264.515,263.8362,264.2199,43758.0
2024-05-31 14:30:00,268.63,268.73,268.33,268.34,43727.0,264.2592,264.3576,263.9641,263.9739,43727.0
2024-05-31 15:00:00,268.33,268.94,268.1,268.62,55212.0,263.9641,264.5642,263.7378,264.2494,55212.0
2024-05-31 15:30:00,268.61,271.28,268.48,270.86,253151.0,264.2395,266.8661,264.1117,266.4529,253151.0
2024-06-03 09:30:00,270.0,270.19,268.13,268.13,69063.0,265.6069,265.7938,263.7674,263.7674,69063.0
2024-06-03 10:00:00,268.85,269.15,267.02,267.02,31085.0,264.4756,264.7708,262.6754,262.6754,31085.0
2024-06-03 10:30:00,267.01,267.01,265.22,265.33,19741.0,262.6656,262.6656,260.9047,261.0129,19741.0
2024-06-03 11:00:00,265.44,266.58,265.13,265.21,27315.0,261.1211,262.2426,260.8162,260.8949,27315.0
2024-06-03 11:30:00,265.27,265.97,265.04,265.97,19075.0,260.9539,261.6425,260.7276,261.6425,19075.0
2024-06-03 12:00:00,265.97,266.85,265.46,265.47,31585.0,261.6425,262.5082,261.1408,261.1506,31585.0
2024-06-03 12:30:00,265.55,265.92,265.08,265.69,19312.0,261.2293,261.5933,260.767,261.3671,19312.0
2024-06-03 13:00:00,265.51,265.88,265.3,265.72,17663.0,261.19,261.554,260.9834,261.3966,17663.0
2024-06-03 13:30:00,265.76,265.88,265.3,265.74,34144.0,261.4359,261.554,260.9834,261.4162,34144.0
2024-06-03 14:00:00,265.75,266.14,265.48,265.64,31843.0,261.4261,261.8097,261.1605,261.3179,31843.0
2024-06-03 14:30:00,265.58,266.37,265.56,266.24,17573.0,261.2588,262.036,261.2392,261.9081,17573.0
2024-06-03 15:00:00,266.31,266.77,266.13,266.52,32612.0,261.977,262.4295,261.7999,262.1836,32612.0
2024-06-03 15:30:00,266.51,266.77,266.21,266.65,101750.0,262.1737,262.4295,261.8786,262.3114,101750.0
2024-06-04 09:30:00,265.15,266.12,264.65,265.3,52492.0,260.8358,261.7901,260.344,260.9834,52492.0
2024-06-04 10:00:00,265.41,265.7,264.35,265.47,36021.0,261.0916,261.3769,260.0489,261.1506,36021.0
2024-06-04 10:30:00,265.28,265.45,264.05,264.11,14697.0,260.9637,261.131,259.7537,259.8128,14697.0
2024-06-04 11:00:00,264.12,264.22,263.44,263.96,34408.0,259.8226,259.921,259.1537,259.6652,34408.0
2024-06-04 11:30:00,263.92,264.37,263.66,263.66,15585.0,259.6259,260.0685,259.3701,259.3701,15585.0
2024-06-04 12:00:00,263.61,264.07,263.27,263.88,34986.0,259.3209,259.7734,258.9864,259.5865,34986.0
2024-06-04 12:30:00,263.88,264.15,263.41,263.99,68863.0,259.5865,259.8521,259.1242,259.6947,68863.0
2024-06-04 13:00:00,263.96,264.34,263.7,264.34,25462.0,259.6652,260.039,259.4094,260.039,25462.0
2024-06-04 13:30:00,264.41,264.47,264.09,264.19,14722.0,260.1079,260.1669,259.7931,259.8915,14722.0
2024-06-04 14:00:00,264.12,264.68,263.92,264.35,23484.0,259.8226,260.3735,259.6259,260.0489,23484.0
2024-06-04 14:30:00,264.35,264.96,263.98,264.9,21665.0,260.0489,260.6489,259.6849,260.5899,21665.0
2024-06-04 15:00:00,264.9,264.9,264.05,264.22,33172.0,260.5899,260.5899,259.7537,259.921,33172.0
2024-06-04 15:30:00,264.29,265.01,264.29,264.81,86303.0,259.9898,260.6981,259.9898,260.5014,86303.0
2024-06-05 09:30:00,265.8,266.17,263.75,264.0,50299.0,261.4753,261.8392,259.4586,259.7046,50299.0
2024-06-05 10:00:00,263.65,263.84,262.6,262.99,23528.0,259.3602,259.5472,258.3273,258.711,23528.0
2024-06-05 10:30:00,263.07,263.87,263.06,263.87,35014.0,258.7897,259.5767,258.7798,259.5767,35014.0
2024-06-05 11:00:00,263.8,264.39,263.75,264.31,26832.0,259.5078,260.0882,259.4586,260.0095,26832.0
2024-06-05 11:30:00,264.4,264.53,264.1,264.13,10150.0,260.098,260.2259,259.8029,259.8324,10150.0
2024-06-05 12:00:00,264.05,264.21,263.7,263.84,20166.0,259.7537,259.9111,259.4094,259.5472,20166.0
2024-06-05 12:30:00,263.86,263.97,263.6,263.65,8534.0,259.5668,259.675,259.3111,259.3602,8534.0
2024-06-05 13:00:00,263.61,263.61,262.97,263.22,11835.0,259.3209,259.3209,258.6913,258.9372,11835.0
2024-06-05 13:30:00,263.22,263.61,263.2,263.42,12310.0,258.9372,259.3209,258.9176,259.134,12310.0
2024-06-05 14:00:00,263.37,263.78,263.37,263.65,19095.0,259.0848,259.4881,259.0848,259.3602,19095.0
2024-06-05 14:30:00,263.68,264.41,263.64,264.15,26466.0,259.3898,260.1079,259.3504,259.8521,26466.0
2024-06-05 15:00:00,264.15,264.26,263.86,264.09,26464.0,259.8521,259.9603,259.5668,259.7931,26464.0
2024-06-05 15:30:00,264.06,264.46,263.89,264.15,73637.0,259.7636,260.1571,259.5963,259.8521,73637.0
2024-06-06 09:30:00,264.8,266.35,264.21,266.35,45334.0,260.4915,262.0163,259.9111,262.0163,45334.0
2024-06-06 10:00:00,266.39,266.9,265.74,266.3,49418.0,262.0557,262.5574,261.4162,261.9671,49418.0
2024-06-06 10:30:00,266.11,266.28,264.8,265.15,58366.0,261.7802,261.9475,260.4915,260.8358,58366.0
2024-06-06 11:00:00,265.04,265.21,264.73,264.75,16642.0,260.7276,260.8949,260.4227,260.4424,16642.0
2024-06-06 11:30:00,264.67,264.85,264.1,264.28,27911.0,260.3637,260.5407,259.8029,259.98,27911.0
2024-06-06 12:00:00,264.22,264.28,263.0,263.1,37761.0,259.921,259.98,258.7208,258.8192,37761.0
2024-06-06 12:30:00,263.04,263.19,262.68,262.81,33281.0,258.7602,258.9077,258.406,258.5339,33281.0
2024-06-06 13:00:00,262.74,263.31,262.68,263.15,26116.0,258.4651,259.0258,258.406,258.8684,26116.0
2024-06-06 13:30:00,263.12,263.46,262.99,263.05,16595.0,258.8389,259.1733,258.711,258.77,16595.0
2024-06-06 14:00:00,263.12,263.52,262.8,263.47,17724.0,258.8389,259.2324,258.5241,259.1832,17724.0
2024-06-06 14:30:00,263.62,263.83,263.3,263.7,20432.0,259.3307,259.5373,259.0159,259.4094,20432.0
2024-06-06 15:00:00,263.69,264.16,263.53,264.16,26520.0,259.3996,259.862,259.2422,259.862,26520.0
2024-06-06 15:30:00,264.15,264.39,263.57,263.79,98950.0,259.8521,260.0882,259.2816,259.498,98950.0
2024-06-07 09:30:00,265.54,268.28,265.51,268.0,181961.0,261.2195,263.9149,261.19,263.6395,181961.0
2024-06-07 10:00:00,268.13,268.9,267.69,268.17,48247.0,263.7674,264.5248,263.3345,263.8067,48247.0
2024-06-07 10:30:00,268.35,269.75,267.69,269.35,55588.0,263.9838,265.361,263.3345,264.9675,55588.0
2024-06-07 11:00:00,269.27,269.28,267.79,267.85,43032.0,264.8888,264.8986,263.4329,263.4919,43032.0
2024-06-07 11:30:00,267.93,268.24,267.62,267.91,49704.0,263.5706,263.8756,263.2657,263.5509,49704.0
2024-06-07 12:00:00,267.85,268.62,267.85,268.56,43572.0,263.4919,264.2494,263.4919,264.1904,43572.0
2024-06-07 12:30:00,268.59,269.09,268.47,268.72,40160.0,264.2199,264.7117,264.1018,264.3478,40160.0
2024-06-07 13:00:00,268.75,268.91,268.0,268.37,27689.0,264.3773,264.5347,263.6395,264.0035,27689.0
2024-06-07 13:30:00,268.39,268.64,268.0,268.37,37640.0,264.0231,264.2691,263.6395,264.0035,37640.0
2024-06-07 14:00:00,268.1,268.34,267.82,268.19,14891.0,263.7378,263.9739,263.4624,263.8264,14891.0
2024-06-07 14:30:00,268.11,268.61,267.94,268.53,46363.0,263.7477,264.2395,263.5804,264.1608,46363.0
2024-06-07 15:00:00,268.42,268.55,267.69,267.93,28064.0,264.0526,264.1805,263.3345,263.5706,28064.0
2024-06-07 15:30:00,267.87,267.93,266.98,267.22,99305.0,263.5116,263.5706,262.6361,262.8722,99305.0
2024-06-10 09:30:00,267.46,268.49,266.32,267.51,142785.0,263.1083,264.1215,261.9868,263.1574,142785.0
2024-06-10 10:00:00,267.66,267.75,266.15,266.67,56026.0,263.305,263.3935,261.8196,262.3311,56026.0
2024-06-10 10:30:00,266.67,266.81,265.69,265.79,22244.0,262.3311,262.4688,261.3671,261.4654,22244.0
2024-06-10 11:00:00,265.66,265.78,265.16,265.72,33926.0,261.3375,261.4556,260.8457,261.3966,33926.0
2024-06-10 11:30:00,265.76,266.46,265.67,266.46,21429.0,261.4359,262.1245,261.3474,262.1245,21429.0
2024-06-10 12:00:00,266.47,266.55,265.86,266.21,24394.0,262.1344,262.2131,261.5343,261.8786,24394.0
2024-06-10 12:30:00,266.11,266.97,266.06,266.75,22733.0,261.7802,262.6262,261.731,262.4098,22733.0
2024-06-10 13:00:00,266.72,266.76,266.22,266.49,32078.0,262.3803,262.4196,261.8884,262.154,32078.0
2024-06-10 13:30:00,266.49,267.8,266.49,267.51,32909.0,262.154,263.4427,262.154,263.1574,32909.0
2024-06-10 14:00:00,267.56,267.97,267.49,267.79,35713.0,263.2066,263.61,263.1378,263.4329,35713.0
2024-06-10 14:30:00,267.79,268.06,267.38,267.41,56476.0,263.4329,263.6985,263.0296,263.0591,56476.0
2024-06-10 15:00:00,267.46,267.93,267.27,267.6,81128.0,263.1083,263.5706,262.9213,263.246,81128.0
2024-06-10 15:30:00,267.57,268.16,267.4,267.84,257154.0,263.2165,263.7969,263.0492,263.4821,257154.0
2024-06-11 09:30:00,267.61,268.0,265.51,265.75,70830.0,263.2558,263.6395,261.19,261.4261,70830.0
2024-06-11 10:00:00,265.9,266.03,264.84,265.01,45505.0,261.5736,261.7015,260.5309,260.6981,45505.0
2024-06-11 10:30:00,264.87,265.19,264.51,265.06,41399.0,260.5604,260.8752,260.2063,260.7473,41399.0
2024-06-11 11:00:00,265.13,265.44,264.72,264.93,38720.0,260.8162,261.1211,260.4128,260.6194,38720.0
2024-06-11 11:30:00,264.96,265.34,264.51,264.56,27099.0,260.6489,261.0228,260.2063,260.2554,27099.0
2024-06-11 12:00:00,264.51,264.51,263.59,263.84,29287.0,260.2063,260.2063,259.3012,259.5472,29287.0
2024-06-11 12:30:00,263.8,264.22,263.73,264.2,18098.0,259.5078,259.921,259.4389,259.9013,18098.0
2024-06-11 13:00:00,264.14,264.27,263.54,263.79,20468.0,259.8423,259.9702,259.252,259.498,20468.0
2024-06-11 13:30:00,263.77,264.15,263.69,263.99,25027.0,259.4783,259.8521,259.3996,259.6947,25027.0
2024-06-11 14:00:00,264.06,264.76,264.05,264.6,28374.0,259.7636,260.4522,259.7537,260.2948,28374.0
2024-06-11 14:30:00,264.65,264.84,263.84,264.05,34830.0,260.344,260.5309,259.5472,259.7537,34830.0
2024-06-11 15:00:00,264.14,264.55,264.13,264.36,36274.0,259.8423,260.2456,259.8324,260.0587,36274.0
2024-06-11 15:30:00,264.31,264.52,263.75,263.97,152575.0,260.0095,260.2161,259.4586,259.675,152575.0
2024-06-12 09:30:00,264.0,264.68,260.81,263.17,101494.0,259.7046,260.3735,256.5665,258.8881,101494.0
2024-06-12 10:00:00,263.19,264.57,262.85,264.12,33480.0,258.9077,260.2653,258.5733,259.8226,33480.0
2024-06-12 10:30:00,264.21,264.61,263.47,263.61,27714.0,259.9111,260.3046,259.1832,259.3209,27714.0
2024-06-12 11:00:00,263.51,263.51,262.29,262.65,31843.0,259.2225,259.2225,258.0224,258.3765,31843.0
2024-06-12 11:30:00,262.7,263.62,262.61,263.41,27503.0,258.4257,259.3307,258.3372,259.1242,27503.0
2024-06-12 12:00:00,263.33,263.43,263.04,263.17,25548.0,259.0455,259.1438,258.7602,258.8881,25548.0
2024-06-12 12:30:00,263.22,263.5,262.85,262.92,10673.0,258.9372,259.2127,258.5733,258.6421,10673.0
2024-06-12 13:00:00,262.94,263.31,262.79,262.93,13004.0,258.6618,259.0258,258.5142,258.652,13004.0
2024-06-12 13:30:00,262.98,263.37,262.33,263.15,27806.0,258.7012,259.0848,258.0617,258.8684,27806.0
2024-06-12 14:00:00,263.08,263.15,262.0,262.93,35345.0,258.7995,258.8684,257.7371,258.652,35345.0
2024-06-12 14:30:00,263.01,263.62,262.64,263.03,27262.0,258.7307,259.3307,258.3667,258.7503,27262.0
2024-06-12 15:00:00,263.13,263.68,262.08,262.26,35066.0,258.8487,259.3898,257.8158,257.9929,35066.0
2024-06-12 15:30:00,262.2,263.37,262.2,263.02,100161.0,257.9338,259.0848,257.9338,258.7405,100161.0
2024-06-13 09:30:00,262.76,262.87,260.26,261.13,64876.0,258.4847,258.5929,256.0254,256.8813,64876.0
2024-06-13 10:00:00,261.16,261.39,260.53,260.71,26070.0,256.9108,257.137,256.291,256.4681,26070.0
2024-06-13 10:30:00,260.8,261.49,260.79,261.13,23953.0,256.5566,257.2354,256.5468,256.8813,23953.0
2024-06-13 11:00:00,261.13,261.38,260.81,261.34,24384.0,256.8813,257.1272,256.5665,257.0878,24384.0
2024-06-13 11:30:00,261.38,261.89,261.33,261.79,20521.0,257.1272,257.6289,257.078,257.5305,20521.0
2024-06-13 12:00:00,261.81,261.99,261.36,261.7,26619.0,257.5502,257.7273,257.1075,257.442,26619.0
2024-06-13 12:30:00,261.7,262.03,261.65,261.9,23158.0,257.442,257.7666,257.3928,257.6387,23158.0
2024-06-13 13:00:00,261.84,262.07,261.74,261.8,28767.0,257.5797,257.806,257.4813,257.5404,28767.0
2024-06-13 13:30:00,261.81,261.84,261.58,261.73,19100.0,257.5502,257.5797,257.3239,257.4715,19100.0
2024-06-13 14:00:00,261.8,261.9,261.35,261.45,22658.0,257.5404,257.6387,257.0977,257.196,22658.0
2024-06-13 14:30:00,261.47,262.17,261.39,262.16,33284.0,257.2157,257.9043,257.137,257.8945,33284.0
2024-06-13 15:00:00,262.11,262.56,262.08,262.1,48544.0,257.8453,258.288,257.8158,257.8355,48544.0
2024-06-13 15:30:00,262.1,263.2,262.0,262.99,138896.0,257.8355,258.9176,257.7371,258.711,138896.0
2024-06-14 09:30:00,260.35,262.38,260.35,260.82,62914.0,257.0122,259.0162,257.0122,257.4762,62914.0
2024-06-14 10:00:00,260.54,260.54,259.14,259.7,81426.0,257.1998,257.1998,255.8177,256.3705,81426.0
2024-06-14 10:30:00,259.78,260.34,259.38,260.18,32113.0,256.4495,257.0023,256.0546,256.8444,32113.0
2024-06-14 11:00:00,260.1,260.42,259.77,260.33,26092.0,256.7654,257.0813,256.4396,256.9925,26092.0
2024-06-14 11:30:00,260.31,260.6,259.69,260.22,29116.0,256.9727,257.259,256.3607,256.8839,29116.0
2024-06-14 12:00:00,260.25,260.28,259.6,259.72,20378.0,256.9135,256.9431,256.2718,256.3903,20378.0
2024-06-14 12:30:00,259.69,260.5,259.62,260.45,24154.0,256.3607,257.1603,256.2916,257.1109,24154.0
2024-06-14 13:00:00,260.38,260.51,259.95,260.0,22366.0,257.0418,257.1702,256.6173,256.6667,22366.0
2024-06-14 13:30:00,259.94,260.27,259.47,259.55,22239.0,256.6075,256.9332,256.1435,256.2225,22239.0
2024-06-14 14:00:00,259.62,259.82,259.36,259.47,54265.0,256.2916,256.489,256.0349,256.1435,54265.0
2024-06-14 14:30:00,259.52,259.63,259.15,259.3,29161.0,256.1928,256.3014,255.8276,255.9757,29161.0
2024-06-14 15:00:00,259.32,259.43,259.14,259.31,27448.0,255.9954,256.104,255.8177,255.9855,27448.0
2024-06-14 15:30:00,259.28,260.09,259.23,259.49,131025.0,255.9559,256.7555,255.9066,256.1632,131025.0
2024-06-17 09:30:00,259.87,260.74,259.37,260.15,42518.0,256.5384,257.3972,256.0448,256.8148,42518.0
2024-06-17 10:00:00,260.26,260.72,260.0,260.57,25272.0,256.9234,257.3775,256.6667,257.2294,25272.0
2024-06-17 10:30:00,260.48,260.53,259.8,260.33,29340.0,257.1405,257.1899,256.4693,256.9925,29340.0
2024-06-17 11:00:00,260.25,261.03,260.25,260.99,43244.0,256.9135,257.6835,256.9135,257.644,43244.0
2024-06-17 11:30:00,260.93,260.93,260.3,260.4,24435.0,257.5848,257.5848,256.9628,257.0616,24435.0
2024-06-17 12:00:00,260.4,261.06,260.38,260.9,28236.0,257.0616,257.7131,257.0418,257.5552,28236.0
2024-06-17 12:30:00,260.98,261.03,260.78,260.99,21658.0,257.6341,257.6835,257.4367,257.644,21658.0
2024-06-17 13:00:00,260.94,261.07,260.5,260.51,30365.0,257.5946,257.723,257.1603,257.1702,30365.0
2024-06-17 13:30:00,260.48,260.86,260.47,260.67,23922.0,257.1405,257.5157,257.1307,257.3281,23922.0
2024-06-17 14:00:00,260.66,261.02,260.54,260.88,27712.0,257.3182,257.6736,257.1998,257.5354,27712.0
2024-06-17 14:30:00,260.87,261.22,260.59,260.64,36288.0,257.5255,257.8711,257.2491,257.2985,36288.0
2024-06-17 15:00:00,260.61,261.38,260.58,261.31,66422.0,257.2689,258.029,257.2393,257.9599,66422.0
2024-06-17 15:30:00,261.31,261.38,260.64,260.73,165352.0,257.9599,258.029,257.2985,257.3873,165352.0
2024-06-18 09:30:00,260.91,263.04,260.47,262.17,56386.0,257.565,259.6677,257.1307,258.8089,56386.0
2024-06-18 10:00:00,262.37,263.46,261.62,261.69,32039.0,259.0063,260.0823,258.2659,258.335,32039.0
2024-06-18 10:30:00,261.63,262.86,261.6,262.17,25848.0,258.2758,259.49,258.2462,258.8089,25848.0
2024-06-18 11:00:00,262.08,262.91,261.82,262.83,18648.0,258.72,259.5394,258.4634,259.4604,18648.0
2024-06-18 11:30:00,262.84,263.42,262.83,263.3,41424.0,259.4703,260.0428,259.4604,259.9244,41424.0
2024-06-18 12:00:00,263.32,263.5,262.95,263.3,40358.0,259.9441,260.1218,259.5789,259.9244,40358.0
2024-06-18 12:30:00,263.25,263.73,263.14,263.64,32250.0,259.875,260.3489,259.7664,260.26,32250.0
2024-06-18 13:00:00,263.78,263.98,263.5,263.65,42145.0,260.3982,260.5957,260.1218,260.2699,42145.0
2024-06-18 13:30:00,263.63,264.18,263.62,263.66,62600.0,260.2502,260.7931,260.2403,260.2798,62600.0
2024-06-18 14:00:00,263.68,263.68,262.98,263.35,57334.0,260.2995,260.2995,259.6085,259.9737,57334.0
2024-06-18 14:30:00,263.36,263.47,262.91,263.4,47010.0,259.9836,260.0922,259.5394,260.0231,47010.0
2024-06-18 15:00:00,263.41,263.45,262.47,262.49,55042.0,260.033,260.0725,259.105,259.1248,55042.0
2024-06-18 15:30:00,262.46,263.09,262.46,263.05,142199.0,259.0952,259.7171,259.0952,259.6776,142199.0
2024-06-20 09:30:00,263.26,264.98,263.03,263.67,59637.0,259.8849,261.5828,259.6578,260.2896,59637.0
2024-06-20 10:00:00,263.64,264.49,263.42,264.12,46596.0,260.26,261.0991,260.0428,260.7339,46596.0
2024-06-20 10:30:00,264.05,264.29,263.4,263.48,24973.0,260.6648,260.9017,260.0231,260.1021,24973.0
2024-06-20 11:00:00,263.48,264.19,263.48,264.09,22693.0,260.1021,260.803,260.1021,260.7043,22693.0
2024-06-20 11:30:00,264.17,264.5,263.81,264.13,17869.0,260.7832,261.109,260.4278,260.7437,17869.0
2024-06-20 12:00:00,264.13,265.11,264.13,265.11,22982.0,260.7437,261.7112,260.7437,261.7112,22982.0
2024-06-20 12:30:00,264.98,265.37,264.9,265.03,28724.0,261.5828,261.9678,261.5039,261.6322,28724.0
2024-06-20 13:00:00,265.03,266.07,265.01,266.02,24456.0,261.6322,262.6589,261.6125,262.6095,24456.0
2024-06-20 13:30:00,265.98,266.98,265.8,266.93,25897.0,262.57,263.5572,262.3923,263.5078,25897.0
2024-06-20 14:00:00,266.97,267.41,266.86,267.24,37056.0,263.5473,263.9817,263.4387,263.8139,37056.0
2024-06-20 14:30:00,267.25,268.04,267.02,267.81,44285.0,263.8237,264.6036,263.5967,264.3766,44285.0
2024-06-20 15:00:00,267.7,267.73,267.09,267.53,38350.0,264.268,264.2976,263.6658,264.1002,38350.0
2024-06-20 15:30:00,267.44,267.59,266.24,266.39,152939.0,264.0113,264.1594,262.8267,262.9748,152939.0
2024-06-21 09:30:00,266.82,267.05,263.64,265.09,374350.0,263.3993,263.6263,260.26,261.6914,374350.0
2024-06-21 10:00:00,264.64,265.6,264.27,265.51,42134.0,261.2472,262.1949,260.882,262.1061,42134.0
2024-06-21 10:30:00,265.51,265.56,264.42,264.42,33029.0,262.1061,262.1554,261.03,261.03,33029.0
2024-06-21 11:00:00,264.43,264.79,263.7,263.84,20619.0,261.0399,261.3953,260.3193,260.4575,20619.0
2024-06-21 11:30:00,263.84,263.95,262.66,263.02,32084.0,260.4575,260.5661,259.2926,259.648,32084.0
2024-06-21 12:00:00,263.03,263.46,262.78,263.46,21143.0,259.6578,260.0823,259.4111,260.0823,21143.0
2024-06-21 12:30:00,263.47,263.99,263.29,263.99,14228.0,260.0922,260.6055,259.9145,260.6055,14228.0
2024-06-21 13:00:00,263.99,264.31,263.96,264.22,16932.0,260.6055,260.9214,260.5759,260.8326,16932.0
2024-06-21 13:30:00,264.17,264.29,263.92,263.92,27299.0,260.7832,260.9017,260.5364,260.5364,27299.0
2024-06-21 14:00:00,263.97,264.29,263.73,264.02,42555.0,260.5858,260.9017,260.3489,260.6352,42555.0
2024-06-21 14:30:00,264.09,264.39,263.93,264.19,23888.0,260.7043,261.0004,260.5463,260.803,23888.0
2024-06-21 15:00:00,264.19,264.51,263.97,264.0,26145.0,260.803,261.1189,260.5858,260.6154,26145.0
2024-06-21 15:30:00,264.06,265.03,263.57,264.4,130483.0,260.6746,261.6322,260.1909,261.0103,130483.0
2024-06-24 09:30:00,265.18,266.73,264.0,266.52,52903.0,261.7803,263.3104,260.6154,263.1031,52903.0
2024-06-24 10:00:00,266.54,266.92,265.74,266.58,30625.0,263.1228,263.498,262.3331,263.1623,30625.0
2024-06-24 10:30:00,266.54,267.67,266.34,267.46,34906.0,263.1228,264.2384,262.9254,264.0311,34906.0
2024-06-24 11:00:00,267.22,267.26,266.48,267.16,30159.0,263.7941,263.8336,263.0636,263.7349,30159.0
2024-06-24 11:30:00,267.17,267.51,266.9,267.44,15624.0,263.7448,264.0804,263.4782,264.0113,15624.0
2024-06-24 12:00:00,267.31,267.5,267.01,267.34,21407.0,263.883,264.0705,263.5868,263.9126,21407.0
2024-06-24 12:30:00,267.26,267.6,267.06,267.46,15127.0,263.8336,264.1693,263.6362,264.0311,15127.0
2024-06-24 13:00:00,267.45,267.53,267.03,267.15,11689.0,264.0212,264.1002,263.6066,263.725,11689.0
2024-06-24 13:30:00,267.11,267.13,266.43,266.46,18158.0,263.6855,263.7053,263.0143,263.0439,18158.0
2024-06-24 14:00:00,266.5,267.05,266.32,267.01,22140.0,263.0834,263.6263,262.9057,263.5868,22140.0
2024-06-24 14:30:00,267.06,267.17,266.79,266.87,12168.0,263.6362,263.7448,263.3696,263.4486,12168.0
2024-06-24 15:00:00,266.86,267.1,265.89,266.03,20618.0,263.4387,263.6757,262.4812,262.6194,20618.0
2024-06-24 15:30:00,266.14,267.15,266.1,266.19,105170.0,262.728,263.725,262.6885,262.7773,105170.0
2024-06-25 09:30:00,265.92,266.84,265.02,265.02,30950.0,262.5108,263.419,261.6223,261.6223,30950.0
2024-06-25 10:00:00,265.06,265.5,264.55,265.01,20645.0,261.6618,262.0962,261.1584,261.6125,20645.0
2024-06-25 10:30:00,264.82,264.92,264.33,264.59,15355.0,261.4249,261.5236,260.9412,261.1978,15355.0
2024-06-25 11:00:00,264.4,264.51,264.09,264.16,18722.0,261.0103,261.1189,260.7043,260.7734,18722.0
2024-06-25 11:30:00,264.09,264.18,263.53,263.61,19194.0,260.7043,260.7931,260.1514,260.2304,19194.0
2024-06-25 12:00:00,263.5,263.55,263.25,263.33,24952.0,260.1218,260.1712,259.875,259.954,24952.0
2024-06-25 12:30:00,263.26,263.66,262.65,263.62,24840.0,259.8849,260.2798,259.2827,260.2403,24840.0
2024-06-25 13:00:00,263.73,263.9,263.51,263.9,26103.0,260.3489,260.5167,260.1317,260.5167,26103.0
2024-06-25 13:30:00,263.98,264.01,263.48,263.48,9885.0,260.5957,260.6253,260.1021,260.1021,9885.0
2024-06-25 14:00:00,263.5,263.64,263.07,263.36,43757.0,260.1218,260.26,259.6973,259.9836,43757.0
2024-06-25 14:30:00,263.32,263.4,262.95,263.06,47636.0,259.9441,260.0231,259.5789,259.6875,47636.0
2024-06-25 15:00:00,262.98,263.4,262.97,263.4,37296.0,259.6085,260.0231,259.5986,260.0231,37296.0
2024-06-25 15:30:00,263.4,263.72,262.99,263.34,82784.0,260.0231,260.339,259.6184,259.9639,82784.0
2024-06-26 09:30:00,262.17,262.92,260.27,260.51,47108.0,258.8089,259.5493,256.9332,257.1702,47108.0
2024-06-26 10:00:00,260.41,260.44,259.18,259.29,51697.0,257.0714,257.1011,255.8572,255.9658,51697.0
2024-06-26 10:30:00,259.11,259.4,258.4,259.38,37762.0,255.7881,256.0744,255.0872,256.0546,37762.0
2024-06-26 11:00:00,259.49,259.55,259.04,259.41,25322.0,256.1632,256.2225,255.719,256.0843,25322.0
2024-06-26 11:30:00,259.43,260.74,259.41,260.55,25554.0,256.104,257.3972,256.0843,257.2096,25554.0
2024-06-26 12:00:00,260.55,261.0,260.55,261.0,15503.0,257.2096,257.6539,257.2096,257.6539,15503.0
2024-06-26 12:30:00,260.97,261.35,260.79,260.93,15953.0,257.6243,257.9994,257.4466,257.5848,15953.0
2024-06-26 13:00:00,260.86,260.87,260.02,260.23,26710.0,257.5157,257.5255,256.6864,256.8937,26710.0
2024-06-26 13:30:00,260.25,260.33,259.86,260.21,20474.0,256.9135,256.9925,256.5285,256.874,20474.0
2024-06-26 14:00:00,260.07,260.36,260.02,260.21,12931.0,256.7358,257.0221,256.6864,256.874,12931.0
2024-06-26 14:30:00,260.08,260.75,259.81,260.56,19281.0,256.7457,257.4071,256.4791,257.2195,19281.0
2024-06-26 15:00:00,260.57,260.8,260.45,260.8,31390.0,257.2294,257.4564,257.1109,257.4564,31390.0
2024-06-26 15:30:00,260.74,260.98,260.01,260.01,105469.0,257.3972,257.6341,256.6766,256.6766,105469.0
2024-06-27 09:30:00,260.0,260.35,258.91,260.22,44297.0,256.6667,257.0122,255.5907,256.8839,44297.0
2024-06-27 10:00:00,260.22,261.28,260.09,261.22,20282.0,256.8839,257.9303,256.7555,257.8711,20282.0
2024-06-27 10:30:00,261.29,262.17,261.29,261.42,32059.0,257.9402,258.8089,257.9402,258.0685,32059.0
2024-06-27 11:00:00,261.47,261.82,261.31,261.64,20823.0,258.1178,258.4634,257.9599,258.2857,20823.0
2024-06-27 11:30:00,261.66,261.97,261.51,261.78,29400.0,258.3054,258.6114,258.1573,258.4239,29400.0
2024-06-27 12:00:00,261.7,261.7,261.31,261.58,16119.0,258.3449,258.3449,257.9599,258.2264,16119.0
2024-06-27 12:30:00,261.58,262.07,261.4,261.88,26114.0,258.2264,258.7102,258.0487,258.5226,26114.0
2024-06-27 13:00:00,261.84,262.16,261.83,261.89,13578.0,258.4831,258.799,258.4732,258.5325,13578.0
2024-06-27 13:30:00,261.85,261.92,261.66,261.81,7312.0,258.493,258.5621,258.3054,258.4535,7312.0
2024-06-27 14:00:00,261.77,261.88,261.47,261.51,16487.0,258.414,258.5226,258.1178,258.1573,16487.0
2024-06-27 14:30:00,261.45,261.74,261.14,261.21,28814.0,258.0981,258.3844,257.7921,257.8612,28814.0
2024-06-27 15:00:00,261.26,261.99,261.21,261.73,30100.0,257.9105,258.6312,257.8612,258.3745,30100.0
2024-06-27 15:30:00,261.78,262.3,261.71,262.24,101018.0,258.4239,258.9372,258.3548,258.878,101018.0
2024-06-28 09:30:00,257.8,259.47,255.85,257.0,197381.0,254.4949,256.1435,252.5699,253.7052,197381.0
2024-06-28 10:00:00,257.16,258.18,256.68,256.94,77303.0,253.8631,254.87,253.3893,253.6459,77303.0
2024-06-28 10:30:00,256.9,257.76,256.76,257.22,84706.0,253.6064,254.4554,253.4682,253.9223,84706.0
2024-06-28 11:00:00,257.1,257.24,256.01,256.16,87311.0,253.8039,253.9421,252.7278,252.8759,87311.0
2024-06-28 11:30:00,256.21,256.21,254.83,255.25,61087.0,252.9253,252.9253,251.563,251.9776,61087.0
2024-06-28 12:00:00,255.17,255.23,254.23,255.13,60312.0,251.8986,251.9578,250.9707,251.8591,60312.0
2024-06-28 12:30:00,255.1,255.46,254.73,255.46,40846.0,251.8295,252.1849,251.4643,252.1849,40846.0
2024-06-28 13:00:00,255.39,255.87,255.28,255.3,44037.0,252.1158,252.5896,252.0072,252.027,44037.0
2024-06-28 13:30:00,255.18,255.69,255.13,255.46,31158.0,251.9085,252.412,251.8591,252.1849,31158.0
2024-06-28 14:00:00,255.4,255.46,254.48,254.82,43163.0,252.1257,252.1849,251.2175,251.5531,43163.0
2024-06-28 14:30:00,254.82,254.84,253.91,253.91,56622.0,251.5531,251.5728,250.6548,250.6548,56622.0
2024-06-28 15:00:00,254.01,254.28,253.84,254.25,65716.0,250.7535,251.02,250.5857,250.9904,65716.0
2024-06-28 15:30:00,254.27,255.2,253.71,255.09,182804.0,251.0102,251.9282,250.4573,251.8196,182804.0
2024-07-01 09:30:00,256.93,258.35,255.53,257.33,92566.0,253.6361,255.0378,252.254,254.0309,92566.0
2024-07-01 10:00:00,257.43,257.83,255.02,255.16,32644.0,254.1296,254.5245,251.7505,251.8887,32644.0
2024-07-01 10:30:00,255.34,256.33,254.82,256.09,32540.0,252.0664,253.0437,251.5531,252.8068,32540.0
2024-07-01 11:00:00,256.01,256.01,255.03,255.51,26188.0,252.7278,252.7278,251.7604,252.2343,26188.0
2024-07-01 11:30:00,255.54,255.68,255.07,255.07,27141.0,252.2639,252.4021,251.7999,251.7999,27141.0
2024-07-01 12:00:00,255.08,255.39,254.71,255.24,27286.0,251.8098,252.1158,251.4445,251.9677,27286.0
2024-07-01 12:30:00,255.31,255.85,255.1,255.32,23162.0,252.0368,252.5699,251.8295,252.0467,23162.0
2024-07-01 13:00:00,255.36,255.94,255.3,255.83,24888.0,252.0862,252.6587,252.027,252.5502,24888.0
2024-07-01 13:30:00,255.74,255.91,255.41,255.49,15898.0,252.4613,252.6291,252.1355,252.2145,15898.0
2024-07-01 14:00:00,255.41,255.51,254.74,254.74,32980.0,252.1355,252.2343,251.4741,251.4741,32980.0
2024-07-01 14:30:00,254.78,254.83,254.2,254.2,36279.0,251.5136,251.563,250.9411,250.9411,36279.0
2024-07-01 15:00:00,254.29,254.34,254.01,254.23,34554.0,251.0299,251.0793,250.7535,250.9707,34554.0
2024-07-01 15:30:00,254.26,254.88,254.17,254.82,116011.0,251.0003,251.6123,250.9114,251.5531,116011.0
2024-07-02 09:30:00,252.61,253.87,252.44,253.24,92436.0,249.3714,250.6153,249.2036,249.9934,92436.0
2024-07-02 10:00:00,253.18,254.93,253.1,254.91,33421.0,249.9341,251.6617,249.8552,251.642,33421.0
2024-07-02 10:30:00,254.95,254.95,253.5,254.05,20526.0,251.6814,251.6814,250.25,250.793,20526.0
2024-07-02 11:00:00,253.99,254.53,253.87,254.17,8964.0,250.7337,251.2668,250.6153,250.9114,8964.0
2024-07-02 11:30:00,254.25,254.91,254.1,254.8,23732.0,250.9904,251.642,250.8423,251.5334,23732.0
2024-07-02 12:00:00,254.87,255.13,254.67,254.98,14895.0,251.6025,251.8591,251.405,251.7111,14895.0
2024-07-02 12:30:00,255.01,255.22,254.62,254.75,28456.0,251.7407,251.948,251.3557,251.484,28456.0
2024-07-02 13:00:00,254.61,254.74,254.42,254.65,15901.0,251.3458,251.4741,251.1582,251.3853,15901.0
2024-07-02 13:30:00,254.6,254.75,254.44,254.59,12108.0,251.3359,251.484,251.178,251.3261,12108.0
2024-07-02 14:00:00,254.64,255.16,254.61,255.0,14880.0,251.3754,251.8887,251.3458,251.7308,14880.0
2024-07-02 14:30:00,255.03,255.21,254.88,254.98,22499.0,251.7604,251.9381,251.6123,251.7111,22499.0
2024-07-02 15:00:00,254.98,255.34,254.86,255.34,40762.0,251.7111,252.0664,251.5926,252.0664,40762.0
2024-07-02 15:30:00,255.32,255.78,255.24,255.62,102855.0,252.0467,252.5008,251.9677,252.3428,102855.0
2024-07-03 09:30:00,254.85,256.14,253.81,254.79,65790.0,251.5827,252.8562,250.5561,251.5235,65790.0
2024-07-03 10:00:00,254.94,255.04,254.12,254.45,68410.0,251.6716,251.7703,250.8621,251.1878,68410.0
2024-07-03 10:30:00,254.44,254.85,253.5,253.81,55939.0,251.178,251.5827,250.25,250.5561,55939.0
2024-07-03 11:00:00,253.85,254.52,253.5,253.66,34818.0,250.5955,251.257,250.25,250.408,34818.0
2024-07-03 11:30:00,253.81,254.04,253.49,253.55,23128.0,250.5561,250.7831,250.2402,250.2994,23128.0
2024-07-03 12:00:00,253.45,254.03,253.4,253.86,31553.0,250.2007,250.7732,250.1513,250.6054,31553.0
2024-07-03 12:30:00,253.8,254.37,253.54,253.77,80229.0,250.5462,251.1089,250.2895,250.5166,80229.0
2024-07-05 09:30:00,254.08,254.83,252.58,253.02,69256.0,250.8226,251.563,249.3418,249.7762,69256.0
2024-07-05 10:00:00,253.14,253.37,252.11,252.78,57963.0,249.8946,250.1217,248.8778,249.5393,57963.0
2024-07-05 10:30:00,252.76,253.28,252.47,253.03,32030.0,249.5195,250.0328,249.2332,249.7861,32030.0
2024-07-05 11:00:00,253.1,253.18,251.67,252.5,75380.0,249.8552,249.9341,248.4435,249.2628,75380.0
2024-07-05 11:30:00,252.47,252.47,251.86,252.09,14833.0,249.2332,249.2332,248.6311,248.8581,14833.0
2024-07-05 12:00:00,252.24,252.3,251.94,251.98,9289.0,249.0062,249.0654,248.71,248.7495,9289.0
2024-07-05 12:30:00,251.96,252.26,251.67,252.06,18907.0,248.7298,249.0259,248.4435,248.8285,18907.0
2024-07-05 13:00:00,252.06,252.44,251.96,252.21,29656.0,248.8285,249.2036,248.7298,248.9766,29656.0
2024-07-05 13:30:00,252.24,252.61,252.12,252.53,17146.0,249.0062,249.3714,248.8877,249.2925,17146.0
2024-07-05 14:00:00,252.43,252.75,252.11,252.68,18541.0,249.1937,249.5096,248.8778,249.4405,18541.0
2024-07-05 14:30:00,252.6,252.82,252.56,252.77,47606.0,249.3616,249.5787,249.3221,249.5294,47606.0
2024-07-05 15:00:00,252.77,252.93,252.29,252.29,24721.0,249.5294,249.6873,249.0555,249.0555,24721.0
2024-07-05 15:30:00,252.25,252.66,252.25,252.5,110940.0,249.0161,249.4208,249.0161,249.2628,110940.0
2024-07-08 09:30:00,253.79,255.68,253.68,254.86,65989.0,250.5363,252.4021,250.4277,251.5926,65989.0
2024-07-08 10:00:00,254.96,255.39,254.15,254.7,45439.0,251.6913,252.1158,250.8917,251.4346,45439.0
2024-07-08 10:30:00,254.61,254.92,254.35,254.74,23114.0,251.3458,251.6518,251.0891,251.4741,23114.0
2024-07-08 11:00:00,254.68,254.71,254.03,254.2,29007.0,251.4149,251.4445,250.7732,250.9411,29007.0
2024-07-08 11:30:00,254.27,254.27,253.56,253.57,14452.0,251.0102,251.0102,250.3093,250.3191,14452.0
2024-07-08 12:00:00,253.69,254.13,253.53,254.13,15255.0,250.4376,250.872,250.2796,250.872,15255.0
2024-07-08 12:30:00,254.13,254.36,253.87,253.87,14627.0,250.872,251.099,250.6153,250.6153,14627.0
2024-07-08 13:00:00,253.81,253.96,253.69,253.78,13693.0,250.5561,250.7041,250.4376,250.5264,13693.0
2024-07-08 13:30:00,253.73,254.47,253.72,254.19,22367.0,250.4771,251.2076,250.4672,250.9312,22367.0
2024-07-08 14:00:00,254.19,254.37,254.05,254.13,21604.0,250.9312,251.1089,250.793,250.872,21604.0
2024-07-08 14:30:00,254.25,254.3,253.95,254.07,17684.0,250.9904,251.0398,250.6943,250.8127,17684.0
2024-07-08 15:00:00,254.02,254.14,253.73,253.79,20693.0,250.7634,250.8818,250.4771,250.5363,20693.0
2024-07-08 15:30:00,253.76,253.81,252.95,253.01,111995.0,250.5067,250.5561,249.7071,249.7663,111995.0
2024-07-09 09:30:00,251.84,254.15,251.42,253.56,82267.0,248.6113,250.8917,248.1967,250.3093,82267.0
2024-07-09 10:00:00,253.48,254.53,253.11,254.5,38618.0,250.2303,251.2668,249.865,251.2372,38618.0
2024-07-09 10:30:00,254.57,254.81,254.11,254.22,18453.0,251.3063,251.5432,250.8522,250.9608,18453.0
2024-07-09 11:00:00,254.33,254.99,254.2,254.96,15515.0,251.0694,251.7209,250.9411,251.6913,15515.0
2024-07-09 11:30:00,254.91,255.04,254.6,254.95,14086.0,251.642,251.7703,251.3359,251.6814,14086.0
2024-07-09 12:00:00,254.87,255.15,254.72,254.78,26785.0,251.6025,251.8789,251.4544,251.5136,26785.0
2024-07-09 12:30:00,254.67,255.32,254.63,255.28,15359.0,251.405,252.0467,251.3655,252.0072,15359.0
2024-07-09 13:00:00,255.31,255.66,255.29,255.6,21915.0,252.0368,252.3823,252.0171,252.3231,21915.0
2024-07-09 13:30:00,255.51,255.63,255.25,255.36,14363.0,252.2343,252.3527,251.9776,252.0862,14363.0
2024-07-09 14:00:00,255.29,255.34,254.61,254.89,23004.0,252.0171,252.0664,251.3458,251.6222,23004.0
2024-07-09 14:30:00,254.86,255.03,254.26,254.44,17136.0,251.5926,251.7604,251.0003,251.178,17136.0
2024-07-09 15:00:00,254.38,254.44,253.99,254.25,25189.0,251.1187,251.178,250.7337,250.9904,25189.0
2024-07-09 15:30:00,254.3,254.41,253.24,253.27,121696.0,251.0398,251.1484,249.9934,250.023,121696.0
2024-07-10 09:30:00,254.0,254.64,253.43,254.05,65448.0,250.7436,251.3754,250.1809,250.793,65448.0
2024-07-10 10:00:00,254.07,254.92,253.95,254.35,21704.0,250.8127,251.6518,250.6943,251.0891,21704.0
2024-07-10 10:30:00,254.42,255.21,254.19,255.1,21011.0,251.1582,251.9381,250.9312,251.8295,21011.0
2024-07-10 11:00:00,255.12,255.52,254.92,255.23,16700.0,251.8493,252.2441,251.6518,251.9578,16700.0
2024-07-10 11:30:00,255.08,255.34,254.72,254.72,24504.0,251.8098,252.0664,251.4544,251.4544,24504.0
2024-07-10 12:00:00,254.75,255.07,254.67,254.95,34665.0,251.484,251.7999,251.405,251.6814,34665.0
2024-07-10 12:30:00,254.86,255.01,254.46,254.64,19215.0,251.5926,251.7407,251.1977,251.3754,19215.0
2024-07-10 13:00:00,254.77,254.82,254.53,254.62,24035.0,251.5037,251.5531,251.2668,251.3557,24035.0
2024-07-10 13:30:00,254.62,254.97,254.42,254.88,17738.0,251.3557,251.7012,251.1582,251.6123,17738.0
2024-07-10 14:00:00,254.93,255.22,254.86,255.15,17007.0,251.6617,251.948,251.5926,251.8789,17007.0
2024-07-10 14:30:00,255.15,255.6,255.15,255.47,21640.0,251.8789,252.3231,251.8789,252.1948,21640.0
2024-07-10 15:00:00,255.52,255.75,255.44,255.68,27622.0,252.2441,252.4712,252.1652,252.4021,27622.0
2024-07-10 15:30:00,255.62,256.51,255.37,256.38,143354.0,252.3428,253.2214,252.0961,253.0931,143354.0
2024-07-11 09:30:00,256.32,256.5,255.26,255.31,95629.0,253.0339,253.2116,251.9875,252.0368,95629.0
2024-07-11 10:00:00,255.53,256.82,255.25,256.22,22019.0,252.254,253.5275,251.9776,252.9352,22019.0
2024-07-11 10:30:00,256.09,256.74,255.7,256.69,22020.0,252.8068,253.4485,252.4218,253.3991,22020.0
2024-07-11 11:00:00,256.8,257.49,256.49,257.49,19906.0,253.5077,254.1889,253.2017,254.1889,19906.0
2024-07-11 11:30:00,257.39,258.24,257.28,257.95,31246.0,254.0902,254.9293,253.9816,254.643,31246.0
2024-07-11 12:00:00,257.9,257.92,257.2,257.24,31260.0,254.5936,254.6134,253.9026,253.9421,31260.0
2024-07-11 12:30:00,257.2,257.27,256.43,257.06,21717.0,253.9026,253.9717,253.1425,253.7644,21717.0
2024-07-11 13:00:00,256.98,257.34,256.74,257.02,13696.0,253.6854,254.0408,253.4485,253.7249,13696.0
2024-07-11 13:30:00,257.14,257.38,256.88,257.23,14854.0,253.8434,254.0803,253.5867,253.9322,14854.0
2024-07-11 14:00:00,257.4,257.82,257.2,257.48,21427.0,254.1,254.5146,253.9026,254.179,21427.0
2024-07-11 14:30:00,257.56,257.82,257.24,257.65,23358.0,254.258,254.5146,253.9421,254.3468,23358.0
2024-07-11 15:00:00,257.61,257.61,257.08,257.26,20353.0,254.3073,254.3073,253.7841,253.9618,20353.0
2024-07-11 15:30:00,257.37,258.1,257.1,258.04,155470.0,254.0704,254.7911,253.8039,254.7318,155470.0
2024-07-12 09:30:00,258.59,259.53,257.33,257.68,62512.0,255.2748,256.2027,254.0309,254.3764,62512.0
2024-07-12 10:00:00,257.68,258.93,257.33,258.57,34047.0,254.3764,255.6104,254.0309,255.255,34047.0
2024-07-12 10:30:00,258.57,258.81,257.63,258.03,52258.0,255.255,255.492,254.3271,254.722,52258.0
2024-07-12 11:00:00,258.06,258.6,257.72,258.42,38634.0,254.7516,255.2846,254.4159,255.107,38634.0
2024-07-12 11:30:00,258.52,258.75,258.38,258.55,19116.0,255.2057,255.4327,255.0675,255.2353,19116.0
2024-07-12 12:00:00,258.57,259.08,258.43,258.68,15702.0,255.255,255.7585,255.1168,255.3636,15702.0
2024-07-12 12:30:00,258.67,258.88,258.45,258.86,15857.0,255.3537,255.5611,255.1366,255.5413,15857.0
2024-07-12 13:00:00,258.93,259.05,258.52,258.64,27005.0,255.6104,255.7289,255.2057,255.3241,27005.0
2024-07-12 13:30:00,258.63,259.1,258.58,258.79,18063.0,255.3143,255.7782,255.2649,255.4722,18063.0
2024-07-12 14:00:00,258.8,259.11,258.61,258.82,25655.0,255.4821,255.7881,255.2945,255.5018,25655.0
2024-07-12 14:30:00,258.88,259.14,258.67,258.99,23614.0,255.5611,255.8177,255.3537,255.6696,23614.0
2024-07-12 15:00:00,259.07,259.26,258.77,259.25,35925.0,255.7486,255.9362,255.4525,255.9263,35925.0
2024-07-12 15:30:00,259.26,259.47,258.18,258.38,152207.0,255.9362,256.1435,254.87,255.0675,152207.0
2024-07-15 09:30:00,259.27,261.04,259.01,260.25,56148.0,255.9461,257.6934,255.6894,256.9135,56148.0
2024-07-15 10:00:00,260.34,261.08,259.96,260.45,29527.0,257.0023,257.7328,256.6272,257.1109,29527.0
2024-07-15 10:30:00,260.48,261.07,260.39,260.74,28782.0,257.1405,257.723,257.0517,257.3972,28782.0
2024-07-15 11:00:00,260.79,260.98,260.22,260.81,14178.0,257.4466,257.6341,256.8839,257.4663,14178.0
2024-07-15 11:30:00,260.68,261.3,260.65,261.22,44893.0,257.338,257.95,257.3084,257.8711,44893.0
2024-07-15 12:00:00,261.21,261.61,260.91,261.07,36301.0,257.8612,258.2561,257.565,257.723,36301.0
2024-07-15 12:30:00,260.95,261.08,260.28,260.82,27308.0,257.6045,257.7328,256.9431,257.4762,27308.0
2024-07-15 13:00:00,260.83,261.22,260.72,261.1,13441.0,257.4861,257.8711,257.3775,257.7526,13441.0
2024-07-15 13:30:00,260.93,261.09,260.77,260.96,10119.0,257.5848,257.7427,257.4268,257.6144,10119.0
2024-07-15 14:00:00,260.89,261.06,260.62,260.98,9222.0,257.5453,257.7131,257.2787,257.6341,9222.0
2024-07-15 14:30:00,261.06,261.42,261.01,261.23,15258.0,257.7131,258.0685,257.6637,257.8809,15258.0
2024-07-15 15:00:00,261.24,261.26,260.59,260.62,26344.0,257.8908,257.9105,257.2491,257.2787,26344.0
2024-07-15 15:30:00,260.68,260.81,259.81,260.21,124631.0,257.338,257.4663,256.4791,256.874,124631.0
2024-07-16 09:30:00,260.55,261.91,260.35,261.55,40841.0,257.2096,258.5522,257.0122,258.1968,40841.0
2024-07-16 10:00:00,261.47,263.37,261.46,263.22,49440.0,258.1178,259.9935,258.108,259.8454,49440.0
2024-07-16 10:30:00,263.18,263.18,262.14,262.29,20217.0,259.8059,259.8059,258.7793,258.9273,20217.0
2024-07-16 11:00:00,262.35,262.69,262.08,262.1,31897.0,258.9866,259.3222,258.72,258.7398,31897.0
2024-07-16 11:30:00,262.04,262.04,261.07,261.3,30268.0,258.6805,258.6805,257.723,257.95,30268.0
2024-07-16 12:00:00,261.29,261.89,261.19,261.65,48613.0,257.9402,258.5325,257.8414,258.2955,48613.0
2024-07-16 12:30:00,261.77,261.88,261.53,261.75,38164.0,258.414,258.5226,258.1771,258.3943,38164.0
2024-07-16 13:00:00,261.75,261.83,260.87,260.96,22176.0,258.3943,258.4732,257.5255,257.6144,22176.0
2024-07-16 13:30:00,260.83,261.02,260.69,260.8,22553.0,257.4861,257.6736,257.3478,257.4564,22553.0
2024-07-16 14:00:00,260.87,261.15,260.6,260.7,26919.0,257.5255,257.802,257.259,257.3577,26919.0
2024-07-16 14:30:00,260.63,260.69,260.34,260.52,18265.0,257.2886,257.3478,257.0023,257.18,18265.0
2024-07-16 15:00:00,260.51,260.66,260.0,260.05,31879.0,257.1702,257.3182,256.6667,256.7161,31879.0
2024-07-16 15:30:00,260.02,261.73,260.0,261.71,138774.0,256.6864,258.3745,256.6667,258.3548,138774.0
2024-07-17 09:30:00,262.0,264.28,262.0,263.74,50582.0,258.6411,260.8918,258.6411,260.3587,50582.0
2024-07-17 10:00:00,263.64,265.15,263.51,264.74,41748.0,260.26,261.7507,260.1317,261.3459,41748.0
2024-07-17 10:30:00,264.91,264.91,263.5,264.41,37331.0,261.5137,261.5137,260.1218,261.0202,37331.0
2024-07-17 11:00:00,264.31,264.97,264.17,264.96,29984.0,260.9214,261.573,260.7832,261.5631,29984.0
2024-07-17 11:30:00,265.0,265.73,264.58,265.42,37448.0,261.6026,262.3232,261.188,262.0172,37448.0
2024-07-17 12:00:00,265.32,265.46,264.65,265.17,30776.0,261.9185,262.0567,261.2571,261.7704,30776.0
2024-07-17 12:30:00,265.25,265.9,265.04,265.64,24357.0,261.8494,262.4911,261.6421,262.2344,24357.0
2024-07-17 13:00:00,265.67,265.73,265.13,265.46,50904.0,262.264,262.3232,261.7309,262.0567,50904.0
2024-07-17 13:30:00,265.39,266.2,265.15,266.03,36683.0,261.9876,262.7872,261.7507,262.6194,36683.0
2024-07-17 14:00:00,266.03,267.04,265.79,267.01,74232.0,262.6194,263.6164,262.3825,263.5868,74232.0
2024-07-17 14:30:00,267.01,267.25,266.66,266.9,68276.0,263.5868,263.8237,263.2413,263.4782,68276.0
2024-07-17 15:00:00,266.97,267.13,266.47,266.96,99042.0,263.5473,263.7053,263.0537,263.5375,99042.0
2024-07-17 15:30:00,266.94,267.6,266.75,267.47,241631.0,263.5177,264.1693,263.3302,264.0409,241631.0
2024-07-18 09:30:00,266.54,268.78,265.79,268.78,62749.0,263.1228,265.3341,262.3825,265.3341,62749.0
2024-07-18 10:00:00,268.62,270.36,268.4,269.9,51333.0,265.1762,266.8939,264.959,266.4398,51333.0
2024-07-18 10:30:00,269.92,270.47,269.57,270.1,52281.0,266.4595,267.0025,266.114,266.6372,52281.0
2024-07-18 11:00:00,270.19,271.24,270.1,270.96,78375.0,266.7261,267.7626,266.6372,267.4862,78375.0
2024-07-18 11:30:00,271.11,271.27,270.4,270.95,71159.0,267.6343,267.7922,266.9334,267.4763,71159.0
2024-07-18 12:00:00,271.08,271.42,270.68,270.9,57109.0,267.6046,267.9403,267.2098,267.427,57109.0
2024-07-18 12:30:00,270.85,271.02,270.18,270.33,43816.0,267.3776,267.5454,266.7162,266.8643,43816.0
2024-07-18 13:00:00,270.28,270.65,269.94,270.47,35527.0,266.8149,267.1802,266.4793,267.0025,35527.0
2024-07-18 13:30:00,270.33,270.66,269.97,269.97,37183.0,266.8643,267.19,266.5089,266.5089,37183.0
2024-07-18 14:00:00,270.01,270.02,267.82,267.92,67204.0,266.5484,266.5582,264.3864,264.4852,67204.0
2024-07-18 14:30:00,267.91,268.1,267.22,267.4,118024.0,264.4753,264.6628,263.7941,263.9718,118024.0
2024-07-18 15:00:00,267.45,267.62,266.67,267.2,92916.0,264.0212,264.189,263.2512,263.7744,92916.0
2024-07-18 15:30:00,267.2,267.89,266.97,267.67,271356.0,263.7744,264.4555,263.5473,264.2384,271356.0
2024-07-19 09:30:00,268.53,268.53,262.24,263.67,299731.0,265.0873,265.0873,258.878,260.2896,299731.0
2024-07-19 10:00:00,263.61,264.09,262.49,262.64,132936.0,260.2304,260.7043,259.1248,259.2728,132936.0
2024-07-19 10:30:00,262.75,263.25,261.48,262.0,107477.0,259.3814,259.875,258.1277,258.6411,107477.0
2024-07-19 11:00:00,262.1,262.67,261.74,261.93,142219.0,258.7398,259.3025,258.3844,258.572,142219.0
2024-07-19 11:30:00,261.99,262.15,260.42,261.3,70357.0,258.6312,258.7891,257.0813,257.95,70357.0
2024-07-19 12:00:00,261.32,261.67,259.46,259.56,50157.0,257.9698,258.3153,256.1336,256.2323,50157.0
2024-07-19 12:30:00,259.52,260.1,258.93,259.17,56538.0,256.1928,256.7654,255.6104,255.8473,56538.0
2024-07-19 13:00:00,259.04,259.08,258.63,258.79,75150.0,255.719,255.7585,255.3143,255.4722,75150.0
2024-07-19 13:30:00,258.79,259.71,258.51,259.71,40094.0,255.4722,256.3804,255.1958,256.3804,40094.0
2024-07-19 14:00:00,259.65,259.7,259.13,259.47,44726.0,256.3212,256.3705,255.8078,256.1435,44726.0
2024-07-19 14:30:00,259.46,260.0,259.2,259.89,61266.0,256.1336,256.6667,255.877,256.5581,61266.0
2024-07-19 15:00:00,259.89,261.02,259.84,260.44,77314.0,256.5581,257.6736,256.5087,257.1011,77314.0
2024-07-19 15:30:00,260.38,260.5,258.93,259.93,413672.0,257.0418,257.1603,255.6104,256.5976,413672.0
2024-07-22 09:30:00,259.85,261.67,259.46,259.5,61244.0,256.5186,258.3153,256.1336,256.1731,61244.0
2024-07-22 10:00:00,259.45,260.53,259.18,260.43,66527.0,256.1237,257.1899,255.8572,257.0912,66527.0
2024-07-22 10:30:00,260.26,261.32,260.26,261.07,38498.0,256.9234,257.9698,256.9234,257.723,38498.0
2024-07-22 11:00:00,261.11,261.42,260.67,261.12,27908.0,257.7625,258.0685,257.3281,257.7723,27908.0
2024-07-22 11:30:00,261.11,261.33,260.7,260.96,49342.0,257.7625,257.9796,257.3577,257.6144,49342.0
2024-07-22 12:00:00,261.05,261.61,260.66,260.75,31475.0,257.7032,258.2561,257.3182,257.4071,31475.0
2024-07-22 12:30:00,260.66,261.35,260.46,261.27,33394.0,257.3182,257.9994,257.1208,257.9204,33394.0
2024-07-22 13:00:00,261.2,262.01,261.2,261.75,21387.0,257.8513,258.6509,257.8513,258.3943,21387.0
2024-07-22 13:30:00,261.76,261.94,261.49,261.86,24679.0,258.4041,258.5818,258.1376,258.5028,24679.0
2024-07-22 14:00:00,261.81,261.86,261.3,261.35,27899.0,258.4535,258.5028,257.95,257.9994,27899.0
2024-07-22 14:30:00,261.29,261.95,261.29,261.66,14356.0,257.9402,258.5917,257.9402,258.3054,14356.0
2024-07-22 15:00:00,261.59,262.0,261.54,261.7,26868.0,258.2363,258.6411,258.187,258.3449,26868.0
2024-07-22 15:30:00,261.64,262.3,261.35,261.99,154692.0,258.2857,258.9372,257.9994,258.6312,154692.0
2024-07-23 09:30:00,262.53,263.17,261.85,262.56,31609.0,259.1643,259.7961,258.493,259.1939,31609.0
2024-07-23 10:00:00,262.71,263.27,262.15,262.69,30058.0,259.342,259.8948,258.7891,259.3222,30058.0
2024-07-23 10:30:00,262.77,263.04,262.11,262.19,43271.0,259.4012,259.6677,258.7496,258.8286,43271.0
2024-07-23 11:00:00,262.19,262.39,261.18,261.19,33686.0,258.8286,259.0261,257.8316,257.8414,33686.0
2024-07-23 11:30:00,261.2,262.61,261.2,262.03,43468.0,257.8513,259.2432,257.8513,258.6707,43468.0
2024-07-23 12:00:00,262.03,262.38,261.83,261.97,13598.0,258.6707,259.0162,258.4732,258.6114,13598.0
2024-07-23 12:30:00,262.06,262.27,261.83,261.98,18710.0,258.7003,258.9076,258.4732,258.6213,18710.0
2024-07-23 13:00:00,261.98,262.37,261.89,262.0,21546.0,258.6213,259.0063,258.5325,258.6411,21546.0
2024-07-23 13:30:00,262.11,262.75,261.89,262.75,24867.0,258.7496,259.3814,258.5325,259.3814,24867.0
2024-07-23 14:00:00,262.76,262.96,262.56,262.84,16822.0,259.3913,259.5887,259.1939,259.4703,16822.0
2024-07-23 14:30:00,262.85,262.96,262.5,262.58,24940.0,259.4802,259.5887,259.1346,259.2136,24940.0
2024-07-23 15:00:00,262.57,262.9,262.39,262.7,33038.0,259.2037,259.5295,259.0261,259.3321,33038.0
2024-07-23 15:30:00,262.62,263.29,262.41,263.25,155226.0,259.2531,259.9145,259.0458,259.875,155226.0
2024-07-24 09:30:00,267.86,267.89,258.68,259.72,166216.0,264.4259,264.4555,255.3636,256.3903,166216.0
2024-07-24 10:00:00,259.69,260.4,258.82,259.87,72214.0,256.3607,257.0616,255.5018,256.5384,72214.0
2024-07-24 10:30:00,259.77,260.15,258.75,258.99,63924.0,256.4396,256.8148,255.4327,255.6696,63924.0
2024-07-24 11:00:00,259.18,260.05,259.0,259.72,32406.0,255.8572,256.7161,255.6795,256.3903,32406.0
2024-07-24 11:30:00,259.82,261.47,259.65,261.32,33026.0,256.489,258.1178,256.3212,257.9698,33026.0
2024-07-24 12:00:00,261.31,262.48,261.17,261.49,41918.0,257.9599,259.1149,257.8217,258.1376,41918.0
2024-07-24 12:30:00,261.58,261.9,261.1,261.47,25554.0,258.2264,258.5423,257.7526,258.1178,25554.0
2024-07-24 13:00:00,261.47,261.48,260.58,261.1,41386.0,258.1178,258.1277,257.2393,257.7526,41386.0
2024-07-24 13:30:00,261.22,261.34,260.07,260.5,43749.0,257.8711,257.9895,256.7358,257.1603,43749.0
2024-07-24 14:00:00,260.58,261.22,260.37,261.22,49537.0,257.2393,257.8711,257.032,257.8711,49537.0
2024-07-24 14:30:00,261.22,261.65,260.64,261.65,54035.0,257.8711,258.2955,257.2985,258.2955,54035.0
2024-07-24 15:00:00,261.47,261.52,260.69,261.38,74505.0,258.1178,258.1672,257.3478,258.029,74505.0
2024-07-24 15:30:00,261.29,261.39,259.45,260.03,188793.0,257.9402,258.0389,256.1237,256.6963,188793.0
2024-07-25 09:30:00,258.33,265.28,258.33,264.99,91450.0,255.0181,261.879,255.0181,261.5927,91450.0
2024-07-25 10:00:00,264.94,265.4,263.67,263.91,66070.0,261.5434,261.9975,260.2896,260.5266,66070.0
2024-07-25 10:30:00,263.77,264.28,262.69,263.15,27974.0,260.3884,260.8918,259.3222,259.7763,27974.0
2024-07-25 11:00:00,263.25,263.28,262.55,263.01,47596.0,259.875,259.9046,259.184,259.6381,47596.0
2024-07-25 11:30:00,263.03,264.0,262.96,263.91,40181.0,259.6578,260.6154,259.5887,260.5266,40181.0
2024-07-25 12:00:00,263.91,264.81,263.77,264.39,22824.0,260.5266,261.415,260.3884,261.0004,22824.0
2024-07-25 12:30:00,264.25,264.76,264.18,264.57,36260.0,260.8622,261.3657,260.7931,261.1781,36260.0
2024-07-25 13:00:00,264.66,264.87,264.23,264.33,16826.0,261.267,261.4743,260.8425,260.9412,16826.0
2024-07-25 13:30:00,264.32,264.48,263.85,263.95,22771.0,260.9313,261.0893,260.4673,260.5661,22771.0
2024-07-25 14:00:00,263.8,263.8,262.53,262.93,28628.0,260.418,260.418,259.1643,259.5591,28628.0
2024-07-25 14:30:00,262.94,263.34,262.39,262.71,36374.0,259.569,259.9639,259.0261,259.342,36374.0
2024-07-25 15:00:00,262.67,263.44,262.43,263.26,54913.0,259.3025,260.0626,259.0655,259.8849,54913.0
2024-07-25 15:30:00,263.26,263.26,261.35,261.61,160285.0,259.8849,259.8849,257.9994,258.2561,160285.0
2024-07-26 09:30:00,262.9,267.49,262.55,266.45,87466.0,259.5295,264.0607,259.184,263.034,87466.0
2024-07-26 10:00:00,266.05,269.65,265.73,268.75,210934.0,262.6391,266.193,262.3232,265.3045,210934.0
2024-07-26 10:30:00,268.74,270.59,268.41,270.1,91473.0,265.2946,267.1209,264.9689,266.6372,91473.0
2024-07-26 11:00:00,270.25,270.42,269.57,269.92,45659.0,266.7853,266.9531,266.114,266.4595,45659.0
2024-07-26 11:30:00,270.04,270.55,269.23,270.24,73696.0,266.578,267.0814,265.7784,266.7754,73696.0
2024-07-26 12:00:00,270.3,270.63,269.94,270.1,38444.0,266.8346,267.1604,266.4793,266.6372,38444.0
2024-07-26 12:30:00,270.17,270.38,269.9,270.19,36507.0,266.7063,266.9136,266.4398,266.7261,36507.0
2024-07-26 13:00:00,270.19,270.35,269.9,270.19,18027.0,266.7261,266.884,266.4398,266.7261,18027.0
2024-07-26 13:30:00,270.04,270.15,269.54,269.8,34233.0,266.578,266.6866,266.0844,266.3411,34233.0
2024-07-26 14:00:00,269.8,270.59,269.74,269.79,40487.0,266.3411,267.1209,266.2818,266.3312,40487.0
2024-07-26 14:30:00,269.68,269.93,269.19,269.38,31646.0,266.2226,266.4694,265.7389,265.9264,31646.0
2024-07-26 15:00:00,269.29,270.15,269.2,269.82,59068.0,265.8376,266.6866,265.7487,266.3608,59068.0
2024-07-26 15:30:00,269.84,270.57,269.59,270.18,154984.0,266.3805,267.1012,266.1337,266.7162,154984.0
2024-07-29 09:30:00,271.36,272.07,269.74,270.73,67249.0,267.8811,268.582,266.2818,267.2591,67249.0
2024-07-29 10:00:00,270.63,270.9,269.69,270.46,25520.0,267.1604,267.427,266.2325,266.9926,25520.0
2024-07-29 10:30:00,270.17,270.38,269.36,270.25,22809.0,266.7063,266.9136,265.9067,266.7853,22809.0
2024-07-29 11:00:00,270.24,270.69,269.92,270.56,12183.0,266.7754,267.2196,266.4595,267.0913,12183.0
2024-07-29 11:30:00,270.3,271.34,270.3,271.24,16495.0,266.8346,267.8613,266.8346,267.7626,16495.0
2024-07-29 12:00:00,271.09,271.36,270.66,270.84,9287.0,267.6145,267.8811,267.19,267.3677,9287.0
2024-07-29 12:30:00,270.87,271.45,270.86,271.45,21405.0,267.3973,267.9699,267.3875,267.9699,21405.0
2024-07-29 13:00:00,271.37,272.06,271.21,271.33,19892.0,267.8909,268.5721,267.733,267.8514,19892.0
2024-07-29 13:30:00,271.33,271.71,271.22,271.62,27740.0,267.8514,268.2266,267.7428,268.1377,27740.0
2024-07-29 14:00:00,271.69,271.78,271.47,271.75,19113.0,268.2068,268.2957,267.9896,268.2661,19113.0
2024-07-29 14:30:00,271.78,272.18,271.52,272.1,29895.0,268.2957,268.6905,268.039,268.6116,29895.0
2024-07-29 15:00:00,272.07,272.34,271.8,271.88,50729.0,268.582,268.8485,268.3154,268.3944,50729.0
2024-07-29 15:30:00,271.85,271.98,271.48,271.73,132373.0,268.3648,268.4931,267.9995,268.2463,132373.0
2024-07-30 09:30:00,272.67,276.49,272.46,276.22,96458.0,269.1743,272.9453,268.967,272.6787,96458.0
2024-07-30 10:00:00,276.22,277.44,276.11,276.9,45378.0,272.6787,273.8831,272.5702,273.35,45378.0
2024-07-30 10:30:00,276.69,277.81,276.06,276.77,60232.0,273.1427,274.2484,272.5208,273.2217,60232.0
2024-07-30 11:00:00,276.94,277.2,276.29,276.36,52287.0,273.3895,273.6462,272.7478,272.817,52287.0
2024-07-30 11:30:00,276.35,277.1,275.47,276.03,51420.0,272.8071,273.5475,271.9384,272.4912,51420.0
2024-07-30 12:00:00,276.03,276.61,275.71,276.5,50499.0,272.4912,273.0637,272.1753,272.9552,50499.0
2024-07-30 12:30:00,276.65,276.94,276.36,276.67,25232.0,273.1032,273.3895,272.817,273.123,25232.0
2024-07-30 13:00:00,276.6,276.86,276.22,276.48,28575.0,273.0539,273.3105,272.6787,272.9354,28575.0
2024-07-30 13:30:00,276.5,276.89,276.3,276.88,21025.0,272.9552,273.3402,272.7577,273.3303,21025.0
2024-07-30 14:00:00,276.85,277.26,276.72,277.2,28881.0,273.3007,273.7054,273.1723,273.6462,28881.0
2024-07-30 14:30:00,277.19,277.56,277.01,277.01,37369.0,273.6363,274.0016,273.4586,273.4586,37369.0
2024-07-30 15:00:00,277.07,277.11,276.59,276.67,47808.0,273.5178,273.5573,273.044,273.123,47808.0
2024-07-30 15:30:00,276.66,277.91,276.5,276.72,262676.0,273.1131,274.3471,272.9552,273.1723,262676.0
2024-07-31 09:30:00,275.3,276.63,274.09,274.45,61254.0,271.7705,273.0835,270.5761,270.9314,61254.0
2024-07-31 10:00:00,274.49,276.24,274.2,275.79,28999.0,270.9709,272.6985,270.6846,272.2543,28999.0
2024-07-31 10:30:00,275.79,276.31,275.61,276.07,25488.0,272.2543,272.7676,272.0766,272.5307,25488.0
2024-07-31 11:00:00,276.02,276.14,275.22,275.29,28879.0,272.4813,272.5998,271.6916,271.7607,28879.0
2024-07-31 11:30:00,275.42,275.92,274.82,275.46,39236.0,271.889,272.3826,271.2967,271.9285,39236.0
2024-07-31 12:00:00,275.56,275.67,275.19,275.42,26761.0,272.0272,272.1358,271.662,271.889,26761.0
2024-07-31 12:30:00,275.53,276.18,275.37,275.91,18922.0,271.9976,272.6393,271.8396,272.3727,18922.0
2024-07-31 13:00:00,275.85,276.47,275.74,276.3,15033.0,272.3135,272.9255,272.2049,272.7577,15033.0
2024-07-31 13:30:00,276.38,276.86,276.1,276.86,16161.0,272.8367,273.3105,272.5603,273.3105,16161.0
2024-07-31 14:00:00,276.59,277.27,276.4,276.61,21612.0,273.044,273.7153,272.8564,273.0637,21612.0
2024-07-31 14:30:00,276.75,277.1,276.47,276.56,35546.0,273.202,273.5475,272.9255,273.0144,35546.0
2024-07-31 15:00:00,276.55,276.55,274.74,274.9,48390.0,273.0045,273.0045,271.2177,271.3757,48390.0
2024-07-31 15:30:00,274.85,276.66,274.71,275.56,187833.0,271.3263,273.1131,271.1881,272.0272,187833.0
2024-08-01 09:30:00,277.91,277.91,272.45,272.68,60128.0,274.3471,274.3471,268.9571,269.1841,60128.0
2024-08-01 10:00:00,272.57,273.33,271.86,273.07,31538.0,269.0755,269.8258,268.3746,269.5691,31538.0
2024-08-01 10:30:00,273.04,273.13,270.79,271.12,39777.0,269.5395,269.6284,267.3184,267.6441,39777.0
2024-08-01 11:00:00,270.97,271.48,270.5,270.66,36142.0,267.4961,267.9995,267.0321,267.19,36142.0
2024-08-01 11:30:00,270.67,271.15,270.16,270.32,26723.0,267.1999,267.6737,266.6964,266.8544,26723.0
2024-08-01 12:00:00,270.32,271.27,270.19,271.2,21980.0,266.8544,267.7922,266.7261,267.7231,21980.0
2024-08-01 12:30:00,271.24,271.24,270.12,270.91,28355.0,267.7626,267.7626,266.657,267.4368,28355.0
2024-08-01 13:00:00,270.9,271.93,270.63,271.93,12202.0,267.427,268.4437,267.1604,268.4437,12202.0
2024-08-01 13:30:00,271.66,271.8,271.42,271.65,12481.0,268.1772,268.3154,267.9403,268.1673,12481.0
2024-08-01 14:00:00,271.74,271.8,270.85,270.96,15889.0,268.2562,268.3154,267.3776,267.4862,15889.0
2024-08-01 14:30:00,271.09,271.37,270.83,271.15,15281.0,267.6145,267.8909,267.3578,267.6737,15281.0
2024-08-01 15:00:00,271.23,271.23,270.22,270.66,22188.0,267.7527,267.7527,266.7557,267.19,22188.0
2024-08-01 15:30:00,270.91,272.27,270.88,271.96,117394.0,267.4368,268.7794,267.4072,268.4734,117394.0
2024-08-02 09:30:00,270.23,276.31,270.12,274.31,103213.0,266.7655,272.7676,266.657,270.7932,103213.0
2024-08-02 10:00:00,274.46,274.8,269.88,270.25,58032.0,270.9413,271.277,266.42,266.7853,58032.0
2024-08-02 10:30:00,270.07,270.72,268.45,269.28,43079.0,266.6076,267.2493,265.0084,265.8277,43079.0
2024-08-02 11:00:00,269.33,269.45,267.95,268.75,46703.0,265.8771,265.9955,264.5148,265.3045,46703.0
2024-08-02 11:30:00,268.89,269.86,268.58,269.3,37319.0,265.4427,266.4003,265.1367,265.8475,37319.0
2024-08-02 12:00:00,269.15,270.26,269.13,270.26,18017.0,265.6994,266.7952,265.6796,266.7952,18017.0
2024-08-02 12:30:00,270.12,270.41,269.71,270.21,12305.0,266.657,266.9432,266.2522,266.7458,12305.0
2024-08-02 13:00:00,270.3,270.31,269.34,269.59,24134.0,266.8346,266.8445,265.887,266.1337,24134.0
2024-08-02 13:30:00,269.58,269.75,268.83,269.1,27787.0,266.1239,266.2917,265.3835,265.65,27787.0
2024-08-02 14:00:00,268.84,269.48,268.41,269.48,23345.0,265.3934,266.0252,264.9689,266.0252,23345.0
2024-08-02 14:30:00,269.46,269.92,268.94,269.92,23021.0,266.0054,266.4595,265.4921,266.4595,23021.0
2024-08-02 15:00:00,269.8,270.99,269.77,270.97,33084.0,266.3411,267.5158,266.3114,267.4961,33084.0
2024-08-02 15:30:00,271.02,271.44,270.21,271.28,110789.0,267.5454,267.96,266.7458,267.8021,110789.0
2024-08-05 09:30:00,270.32,270.87,263.72,265.91,151900.0,266.8544,267.3973,260.339,262.5009,151900.0
2024-08-05 10:00:00,265.59,268.46,264.64,265.66,81458.0,262.185,265.0182,261.2472,262.2541,81458.0
2024-08-05 10:30:00,265.35,266.35,262.54,262.79,66796.0,261.9481,262.9353,259.1741,259.4209,66796.0
2024-08-05 11:00:00,262.57,263.46,262.36,263.01,65603.0,259.2037,260.0823,258.9964,259.6381,65603.0
2024-08-05 11:30:00,262.9,264.15,262.7,263.66,58720.0,259.5295,260.7635,259.3321,260.2798,58720.0
2024-08-05 12:00:00,263.54,264.17,263.34,263.75,60330.0,260.1613,260.7832,259.9639,260.3686,60330.0
2024-08-05 12:30:00,263.76,264.01,262.67,263.15,99472.0,260.3785,260.6253,259.3025,259.7763,99472.0
2024-08-05 13:00:00,263.07,263.82,262.67,263.41,28849.0,259.6973,260.4377,259.3025,260.033,28849.0
2024-08-05 13:30:00,263.33,263.34,262.38,262.65,35554.0,259.954,259.9639,259.0162,259.2827,35554.0
2024-08-05 14:00:00,262.68,263.62,262.52,263.47,39151.0,259.3123,260.2403,259.1544,260.0922,39151.0
2024-08-05 14:30:00,263.38,264.3,262.76,264.18,121318.0,260.0034,260.9116,259.3913,260.7931,121318.0
2024-08-05 15:00:00,264.24,265.37,264.16,264.61,338822.0,260.8523,261.9678,260.7734,261.2176,338822.0
2024-08-05 15:30:00,264.61,271.11,264.49,269.31,1443602.0,261.2176,267.6343,261.0991,265.8573,1443602.0
2024-08-06 09:30:00,268.79,269.74,266.7,269.47,112768.0,265.344,266.2818,263.2808,266.0153,112768.0
2024-08-06 10:00:00,269.27,270.51,268.54,269.99,68733.0,265.8178,267.042,265.0972,266.5286,68733.0
2024-08-06 10:30:00,270.16,270.51,268.5,268.56,83642.0,266.6964,267.042,265.0577,265.117,83642.0
2024-08-06 11:00:00,268.8,268.8,266.07,266.58,108986.0,265.3539,265.3539,262.6589,263.1623,108986.0
2024-08-06 11:30:00,266.45,268.05,265.86,267.49,31919.0,263.034,264.6135,262.4516,264.0607,31919.0
2024-08-06 12:00:00,267.61,268.2,267.32,267.88,39807.0,264.1791,264.7616,263.8928,264.4457,39807.0
2024-08-06 12:30:00,267.81,268.15,267.28,267.69,42286.0,264.3766,264.7122,263.8534,264.2581,42286.0
2024-08-06 13:00:00,267.84,268.5,267.65,268.04,44104.0,264.4062,265.0577,264.2186,264.6036,44104.0
2024-08-06 13:30:00,268.13,268.29,267.66,268.1,29802.0,264.6925,264.8504,264.2285,264.6628,29802.0
2024-08-06 14:00:00,268.13,268.13,267.48,267.83,36267.0,264.6925,264.6925,264.0508,264.3963,36267.0
2024-08-06 14:30:00,267.79,268.27,267.36,267.46,58059.0,264.3568,264.8307,263.9323,264.0311,58059.0
2024-08-06 15:00:00,267.39,267.4,265.88,266.18,74508.0,263.962,263.9718,262.4713,262.7675,74508.0
2024-08-06 15:30:00,266.18,266.25,264.84,265.19,274057.0,262.7675,262.8366,261.4446,261.7902,274057.0
2024-08-07 09:30:00,266.67,269.1,265.95,269.1,48560.0,263.2512,265.65,262.5404,265.65,48560.0
2024-08-07 10:00:00,269.01,269.86,268.25,268.56,59196.0,265.5612,266.4003,264.8109,265.117,59196.0
2024-08-07 10:30:00,268.54,269.38,268.44,269.38,41304.0,265.0972,265.9264,264.9985,265.9264,41304.0
2024-08-07 11:00:00,269.38,269.65,268.54,268.97,94589.0,265.9264,266.193,265.0972,265.5217,94589.0
2024-08-07 11:30:00,268.91,269.27,267.91,267.93,91989.0,265.4625,265.8178,264.4753,264.495,91989.0
2024-08-07 12:00:00,267.92,268.55,267.78,268.45,32193.0,264.4852,265.1071,264.347,265.0084,32193.0
2024-08-07 12:30:00,268.4,268.55,267.54,267.79,27152.0,264.959,265.1071,264.11,264.3568,27152.0
2024-08-07 13:00:00,267.78,268.18,267.3,267.77,53287.0,264.347,264.7418,263.8731,264.3371,53287.0
2024-08-07 13:30:00,268.02,268.29,267.5,267.75,43386.0,264.5839,264.8504,264.0705,264.3173,43386.0
2024-08-07 14:00:00,267.81,267.97,266.84,266.94,29852.0,264.3766,264.5345,263.419,263.5177,29852.0
2024-08-07 14:30:00,266.99,267.49,266.86,266.92,39904.0,263.5671,264.0607,263.4387,263.498,39904.0
2024-08-07 15:00:00,266.93,267.24,266.25,266.52,142145.0,263.5078,263.8139,262.8366,263.1031,142145.0
2024-08-07 15:30:00,266.5,266.8,265.39,265.82,254526.0,263.0834,263.3795,261.9876,262.4121,254526.0
2024-08-08 09:30:00,265.45,268.31,265.45,267.97,40019.0,262.0468,264.8702,262.0468,264.5345,40019.0
2024-08-08 10:00:00,268.27,268.79,267.14,268.09,23980.0,264.8307,265.344,263.7152,264.653,23980.0
2024-08-08 10:30:00,268.1,268.99,267.86,268.61,25278.0,264.6628,265.5414,264.4259,265.1663,25278.0
2024-08-08 11:00:00,268.75,269.25,268.49,269.03,40105.0,265.3045,265.7981,265.0478,265.5809,40105.0
2024-08-08 11:30:00,268.91,269.03,268.09,268.09,21821.0,265.4625,265.5809,264.653,264.653,21821.0
2024-08-08 12:00:00,268.1,268.67,267.91,268.25,15988.0,264.6628,265.2255,264.4753,264.8109,15988.0
2024-08-08 12:30:00,268.42,268.42,267.56,267.62,28943.0,264.9787,264.9787,264.1298,264.189,28943.0
2024-08-08 13:00:00,267.62,268.8,267.37,268.72,25936.0,264.189,265.3539,263.9422,265.2749,25936.0
2024-08-08 13:30:00,268.77,269.09,268.57,269.09,16714.0,265.3243,265.6402,265.1268,265.6402,16714.0
2024-08-08 14:00:00,269.18,269.67,269.08,269.23,12108.0,265.729,266.2127,265.6303,265.7784,12108.0
2024-08-08 14:30:00,269.37,269.65,269.03,269.38,11950.0,265.9166,266.193,265.5809,265.9264,11950.0
2024-08-08 15:00:00,269.4,269.76,269.23,269.51,14037.0,265.9462,266.3016,265.7784,266.0548,14037.0
2024-08-08 15:30:00,269.48,270.05,268.88,269.11,85263.0,266.0252,266.5878,265.4328,265.6599,85263.0
2024-08-09 09:30:00,270.65,270.65,267.92,269.1,57089.0,267.1802,267.1802,264.4852,265.65,57089.0
2024-08-09 10:00:00,269.11,269.78,268.6,269.16,18908.0,265.6599,266.3213,265.1564,265.7093,18908.0
2024-08-09 10:30:00,268.85,269.26,268.55,268.93,19965.0,265.4032,265.808,265.1071,265.4822,19965.0
2024-08-09 11:00:00,268.87,269.09,268.5,268.55,16950.0,265.423,265.6402,265.0577,265.1071,16950.0
2024-08-09 11:30:00,268.55,268.89,268.23,268.42,17469.0,265.1071,265.4427,264.7912,264.9787,17469.0
2024-08-09 12:00:00,268.34,268.73,268.25,268.28,24187.0,264.8998,265.2848,264.8109,264.8405,24187.0
2024-08-09 12:30:00,268.45,268.87,268.45,268.87,11675.0,265.0084,265.423,265.0084,265.423,11675.0
2024-08-09 13:00:00,268.89,269.77,268.87,269.77,12722.0,265.4427,266.3114,265.423,266.3114,12722.0
2024-08-09 13:30:00,269.88,270.0,269.2,269.23,14063.0,266.42,266.5385,265.7487,265.7784,14063.0
2024-08-09 14:00:00,269.18,269.19,268.46,268.93,21846.0,265.729,265.7389,265.0182,265.4822,21846.0
2024-08-09 14:30:00,268.78,269.15,268.53,268.85,25861.0,265.3341,265.6994,265.0873,265.4032,25861.0
2024-08-09 15:00:00,268.92,269.72,268.9,269.46,19625.0,265.4723,266.2621,265.4526,266.0054,19625.0
2024-08-09 15:30:00,269.48,270.46,269.47,270.22,105415.0,266.0252,266.9926,266.0153,266.7557,105415.0
2024-08-12 09:30:00,271.0,271.71,268.29,269.0,45889.0,267.5257,268.2266,264.8504,265.5513,45889.0
2024-08-12 10:00:00,268.86,269.99,268.79,269.99,50335.0,265.4131,266.5286,265.344,266.5286,50335.0
2024-08-12 10:30:00,269.86,270.17,269.61,270.09,24930.0,266.4003,266.7063,266.1535,266.6273,24930.0
2024-08-12 11:00:00,270.08,270.17,269.32,269.69,24318.0,266.6175,266.7063,265.8672,266.2325,24318.0
2024-08-12 11:30:00,269.67,270.09,269.35,270.09,23803.0,266.2127,266.6273,265.8968,266.6273,23803.0
2024-08-12 12:00:00,269.84,270.11,269.58,269.63,43956.0,266.3805,266.6471,266.1239,266.1732,43956.0
2024-08-12 12:30:00,269.54,269.73,269.12,269.46,23946.0,266.0844,266.272,265.6698,266.0054,23946.0
2024-08-12 13:00:00,269.31,269.8,269.01,269.44,24151.0,265.8573,266.3411,265.5612,265.9857,24151.0
2024-08-12 13:30:00,269.46,269.62,268.76,268.76,17379.0,266.0054,266.1634,265.3144,265.3144,17379.0
2024-08-12 14:00:00,268.83,269.33,268.77,269.21,29728.0,265.3835,265.8771,265.3243,265.7586,29728.0
2024-08-12 14:30:00,269.06,269.37,268.98,269.12,16533.0,265.6105,265.9166,265.5316,265.6698,16533.0
2024-08-12 15:00:00,269.17,269.33,268.86,269.0,49166.0,265.7191,265.8771,265.4131,265.5513,49166.0
2024-08-12 15:30:00,269.01,269.01,267.42,268.05,106117.0,265.5612,265.5612,263.9916,264.6135,106117.0
2024-08-13 09:30:00,268.99,269.92,267.82,268.23,118896.0,265.5414,266.4595,264.3864,264.7912,118896.0
2024-08-13 10:00:00,268.35,268.35,266.88,267.45,70961.0,264.9096,264.9096,263.4585,264.0212,70961.0
2024-08-13 10:30:00,267.48,268.74,267.26,268.51,74532.0,264.0508,265.2946,263.8336,265.0676,74532.0
2024-08-13 11:00:00,268.5,269.17,268.21,269.15,35319.0,265.0577,265.7191,264.7714,265.6994,35319.0
2024-08-13 11:30:00,268.97,269.04,267.6,267.6,31034.0,265.5217,265.5908,264.1693,264.1693,31034.0
2024-08-13 12:00:00,267.56,267.82,266.51,266.74,45254.0,264.1298,264.3864,263.0932,263.3203,45254.0
2024-08-13 12:30:00,266.76,267.39,266.75,267.06,23118.0,263.34,263.962,263.3302,263.6362,23118.0
2024-08-13 13:00:00,267.0,267.14,266.63,267.03,40110.0,263.577,263.7152,263.2117,263.6066,40110.0
2024-08-13 13:30:00,266.93,267.33,266.89,267.25,23167.0,263.5078,263.9027,263.4684,263.8237,23167.0
2024-08-13 14:00:00,267.25,267.26,266.94,267.12,40090.0,263.8237,263.8336,263.5177,263.6954,40090.0
2024-08-13 14:30:00,267.11,267.76,267.06,267.06,20228.0,263.6855,264.3272,263.6362,263.6362,20228.0
2024-08-13 15:00:00,267.06,267.64,267.06,267.3,30165.0,263.6362,264.2087,263.6362,263.8731,30165.0
2024-08-13 15:30:00,267.27,267.92,267.03,267.86,112400.0,263.8435,264.4852,263.6066,264.4259,112400.0
2024-08-14 09:30:00,268.42,270.61,268.2,270.4,54756.0,264.9787,267.1407,264.7616,266.9334,54756.0
2024-08-14 10:00:00,270.39,271.13,269.82,270.93,31359.0,266.9235,267.654,266.3608,267.4566,31359.0
2024-08-14 10:30:00,270.73,270.9,270.42,270.72,26305.0,267.2591,267.427,266.9531,267.2493,26305.0
2024-08-14 11:00:00,270.8,271.25,270.71,270.81,37184.0,267.3282,267.7725,267.2394,267.3381,37184.0
2024-08-14 11:30:00,270.81,271.3,270.8,270.88,23776.0,267.3381,267.8218,267.3282,267.4072,23776.0
2024-08-14 12:00:00,270.9,271.4,270.72,270.98,23925.0,267.427,267.9205,267.2493,267.5059,23925.0
2024-08-14 12:30:00,271.03,271.72,271.0,271.49,24559.0,267.5553,268.2364,267.5257,268.0094,24559.0
2024-08-14 13:00:00,271.4,271.81,271.03,271.8,21925.0,267.9205,268.3253,267.5553,268.3154,21925.0
2024-08-14 13:30:00,271.81,272.06,271.67,271.81,20964.0,268.3253,268.5721,268.1871,268.3253,20964.0
2024-08-14 14:00:00,271.73,271.74,271.06,271.16,13635.0,268.2463,268.2562,267.5849,267.6836,13635.0
2024-08-14 14:30:00,271.17,271.7,271.16,271.7,12025.0,267.6935,268.2167,267.6836,268.2167,12025.0
2024-08-14 15:00:00,271.7,272.01,271.27,271.34,23192.0,268.2167,268.5227,267.7922,267.8613,23192.0
2024-08-14 15:30:00,271.25,272.54,271.2,272.32,121171.0,267.7725,269.0459,267.7231,268.8287,121171.0
2024-08-15 09:30:00,274.25,276.12,273.53,273.53,64261.0,270.734,272.58,270.0232,270.0232,64261.0
2024-08-15 10:00:00,273.85,274.01,272.93,273.39,30503.0,270.3391,270.4971,269.4309,269.885,30503.0
2024-08-15 10:30:00,273.37,273.62,272.84,273.48,38532.0,269.8653,270.1121,269.3421,269.9739,38532.0
2024-08-15 11:00:00,273.48,274.0,273.23,273.94,34666.0,269.9739,270.4872,269.7271,270.428,34666.0
2024-08-15 11:30:00,274.01,274.34,273.74,273.9,22738.0,270.4971,270.8228,270.2305,270.3885,22738.0
2024-08-15 12:00:00,273.9,273.95,273.48,273.84,24417.0,270.3885,270.4378,269.9739,270.3293,24417.0
2024-08-15 12:30:00,273.91,273.91,273.11,273.33,38852.0,270.3984,270.3984,269.6086,269.8258,38852.0
2024-08-15 13:00:00,273.33,273.6,273.19,273.53,37633.0,269.8258,270.0923,269.6876,270.0232,37633.0
2024-08-15 13:30:00,273.52,273.6,272.81,272.81,46259.0,270.0134,270.0923,269.3125,269.3125,46259.0
2024-08-15 14:00:00,272.84,273.03,272.31,272.43,46659.0,269.3421,269.5296,268.8189,268.9373,46659.0
2024-08-15 14:30:00,272.48,272.94,272.47,272.86,31305.0,268.9867,269.4408,268.9768,269.3618,31305.0
2024-08-15 15:00:00,272.79,272.96,272.41,272.86,56982.0,269.2927,269.4605,268.9176,269.3618,56982.0
2024-08-15 15:30:00,272.85,273.02,272.09,272.72,91138.0,269.352,269.5198,268.6017,269.2236,91138.0
2024-08-16 09:30:00,273.11,273.48,271.7,273.23,116593.0,269.6086,269.9739,268.2167,269.7271,116593.0
2024-08-16 10:00:00,273.36,274.06,273.13,273.31,31262.0,269.8554,270.5464,269.6284,269.8061,31262.0
2024-08-16 10:30:00,273.46,273.49,272.8,273.24,23339.0,269.9541,269.9837,269.3026,269.737,23339.0
2024-08-16 11:00:00,273.24,273.91,273.1,273.57,28793.0,269.737,270.3984,269.5987,270.0627,28793.0
2024-08-16 11:30:00,273.49,273.57,272.66,273.07,16359.0,269.9837,270.0627,269.1644,269.5691,16359.0
2024-08-16 12:00:00,273.12,273.62,273.03,273.41,33963.0,269.6185,270.1121,269.5296,269.9048,33963.0
2024-08-16 12:30:00,273.41,274.07,273.4,274.06,13682.0,269.9048,270.5563,269.8949,270.5464,13682.0
2024-08-16 13:00:00,274.02,274.03,273.32,273.32,11418.0,270.507,270.5168,269.8159,269.8159,11418.0
2024-08-16 13:30:00,273.39,273.91,273.33,273.91,10832.0,269.885,270.3984,269.8258,270.3984,10832.0
2024-08-16 14:00:00,273.68,273.82,273.31,273.39,27796.0,270.1713,270.3095,269.8061,269.885,27796.0
2024-08-16 14:30:00,273.39,274.0,273.12,273.84,29681.0,269.885,270.4872,269.6185,270.3293,29681.0
2024-08-16 15:00:00,273.84,274.1,273.01,273.1,47959.0,270.3293,270.5859,269.5099,269.5987,47959.0
2024-08-16 15:30:00,273.0,273.47,272.72,273.41,85934.0,269.5,269.964,269.2236,269.9048,85934.0
2024-08-19 09:30:00,273.95,275.85,273.7,274.25,54442.0,270.4378,272.3135,270.1911,270.734,54442.0
2024-08-19 10:00:00,274.19,274.62,273.94,274.3,12870.0,270.6748,271.0993,270.428,270.7834,12870.0
2024-08-19 10:30:00,274.14,275.0,274.14,274.43,16701.0,270.6254,271.4744,270.6254,270.9117,16701.0
2024-08-19 11:00:00,274.46,274.46,273.5,273.67,22297.0,270.9413,270.9413,269.9936,270.1614,22297.0
2024-08-19 11:30:00,273.79,274.0,273.61,273.87,19504.0,270.2799,270.4872,270.1022,270.3589,19504.0
2024-08-19 12:00:00,273.94,274.24,273.72,274.19,12884.0,270.428,270.7241,270.2108,270.6748,12884.0
2024-08-19 12:30:00,274.13,274.9,274.12,274.7,19358.0,270.6155,271.3757,270.6057,271.1782,19358.0
2024-08-19 13:00:00,274.85,274.85,274.45,274.51,6232.0,271.3263,271.3263,270.9314,270.9907,6232.0
2024-08-19 13:30:00,274.45,274.48,274.0,274.22,12580.0,270.9314,270.9611,270.4872,270.7044,12580.0
2024-08-19 14:00:00,274.25,274.34,273.51,273.62,11730.0,270.734,270.8228,270.0035,270.1121,11730.0
2024-08-19 14:30:00,273.54,273.84,273.5,273.6,19710.0,270.0331,270.3293,269.9936,270.0923,19710.0
2024-08-19 15:00:00,273.51,273.74,273.42,273.61,20501.0,270.0035,270.2305,269.9146,270.1022,20501.0
2024-08-19 15:30:00,273.59,274.17,272.97,274.04,105592.0,270.0825,270.655,269.4704,270.5267,105592.0
2024-08-20 09:30:00,273.67,274.16,272.5,273.34,31733.0,270.1614,270.6452,269.0064,269.8357,31733.0
2024-08-20 10:00:00,273.44,273.78,272.68,273.53,20865.0,269.9344,270.27,269.1841,270.0232,20865.0
2024-08-20 10:30:00,273.32,274.06,273.18,273.68,10221.0,269.8159,270.5464,269.6777,270.1713,10221.0
2024-08-20 11:00:00,273.82,274.44,273.48,273.48,6986.0,270.3095,270.9216,269.9739,269.9739,6986.0
2024-08-20 11:30:00,273.35,273.35,272.98,273.3,8817.0,269.8455,269.8455,269.4803,269.7962,8817.0
2024-08-20 12:00:00,273.19,273.35,272.55,272.86,15920.0,269.6876,269.8455,269.0558,269.3618,15920.0
2024-08-20 12:30:00,272.64,272.89,272.51,272.76,9118.0,269.1446,269.3914,269.0163,269.2631,9118.0
2024-08-20 13:00:00,272.5,272.78,272.37,272.37,7642.0,269.0064,269.2828,268.8781,268.8781,7642.0
2024-08-20 13:30:00,272.47,272.64,272.15,272.33,11144.0,268.9768,269.1446,268.6609,268.8386,11144.0
2024-08-20 14:00:00,272.42,273.07,272.34,272.99,9461.0,268.9275,269.5691,268.8485,269.4902,9461.0
2024-08-20 14:30:00,272.84,272.89,272.42,272.52,12371.0,269.3421,269.3914,268.9275,269.0262,12371.0
2024-08-20 15:00:00,272.46,272.74,272.28,272.46,9054.0,268.967,269.2434,268.7893,268.967,9054.0
2024-08-20 15:30:00,272.28,272.4,271.68,272.02,98895.0,268.7893,268.9077,268.197,268.5326,98895.0
2024-08-21 09:30:00,273.36,273.97,271.73,271.73,55816.0,269.8554,270.4576,268.2463,268.2463,55816.0
2024-08-21 10:00:00,271.78,271.79,270.24,270.84,30971.0,268.2957,268.3055,266.7754,267.3677,30971.0
2024-08-21 10:30:00,270.94,271.71,270.66,271.08,30181.0,267.4664,268.2266,267.19,267.6046,30181.0
2024-08-21 11:00:00,271.08,271.39,270.81,271.17,18267.0,267.6046,267.9107,267.3381,267.6935,18267.0
2024-08-21 11:30:00,271.11,271.34,270.3,270.44,12468.0,267.6343,267.8613,266.8346,266.9728,12468.0
2024-08-21 12:00:00,270.51,270.72,270.37,270.71,17188.0,267.042,267.2493,266.9037,267.2394,17188.0
2024-08-21 12:30:00,270.76,271.27,270.76,271.09,8312.0,267.2887,267.7922,267.2887,267.6145,8312.0
2024-08-21 13:00:00,271.04,271.24,270.96,270.97,9942.0,267.5652,267.7626,267.4862,267.4961,9942.0
2024-08-21 13:30:00,271.02,271.66,270.95,271.56,22357.0,267.5454,268.1772,267.4763,268.0785,22357.0
2024-08-21 14:00:00,271.67,272.19,271.5,271.57,17838.0,268.1871,268.7004,268.0193,268.0884,17838.0
2024-08-21 14:30:00,271.64,271.81,271.39,271.74,13888.0,268.1575,268.3253,267.9107,268.2562,13888.0
2024-08-21 15:00:00,271.75,271.77,271.2,271.37,28517.0,268.2661,268.2858,267.7231,267.8909,28517.0
2024-08-21 15:30:00,271.28,272.14,271.01,271.97,90764.0,267.8021,268.6511,267.5355,268.4832,90764.0
2024-08-22 09:30:00,272.09,272.86,270.57,271.52,42272.0,268.6017,269.3618,267.1012,268.039,42272.0
2024-08-22 10:00:00,271.62,272.07,271.14,271.46,25062.0,268.1377,268.582,267.6639,267.9798,25062.0
2024-08-22 10:30:00,271.58,272.07,271.39,271.84,40922.0,268.0982,268.582,267.9107,268.3549,40922.0
2024-08-22 11:00:00,271.84,271.95,270.89,271.23,18768.0,268.3549,268.4635,267.4171,267.7527,18768.0
2024-08-22 11:30:00,271.27,272.74,271.23,272.09,14004.0,267.7922,269.2434,267.7527,268.6017,14004.0
2024-08-22 12:00:00,272.17,272.44,271.91,272.25,13278.0,268.6807,268.9472,268.424,268.7596,13278.0
2024-08-22 12:30:00,272.25,272.79,271.99,272.13,15235.0,268.7596,269.2927,268.503,268.6412,15235.0
2024-08-22 13:00:00,272.26,272.27,271.45,271.45,13588.0,268.7695,268.7794,267.9699,267.9699,13588.0
2024-08-22 13:30:00,271.27,271.6,271.04,271.37,13107.0,267.7922,268.118,267.5652,267.8909,13107.0
2024-08-22 14:00:00,271.3,272.48,271.12,272.48,28098.0,267.8218,268.9867,267.6441,268.9867,28098.0
2024-08-22 14:30:00,272.39,272.71,272.23,272.26,12146.0,268.8978,269.2137,268.7399,268.7695,12146.0
2024-08-22 15:00:00,272.3,272.49,271.93,272.43,34869.0,268.809,268.9966,268.4437,268.9373,34869.0
2024-08-22 15:30:00,272.37,273.08,272.3,273.08,106820.0,268.8781,269.579,268.809,269.579,106820.0
2024-08-23 09:30:00,273.33,274.57,273.33,274.09,50486.0,269.8258,271.0499,269.8258,270.5761,50486.0
2024-08-23 10:00:00,274.12,274.51,273.29,273.5,23108.0,270.6057,270.9907,269.7863,269.9936,23108.0
2024-08-23 10:30:00,273.45,273.89,272.76,273.81,18351.0,269.9443,270.3786,269.2631,270.2996,18351.0
2024-08-23 11:00:00,273.81,274.72,273.5,274.65,20998.0,270.2996,271.198,269.9936,271.1289,20998.0
2024-08-23 11:30:00,274.65,275.23,274.35,274.4,29974.0,271.1289,271.7014,270.8327,270.8821,29974.0
2024-08-23 12:00:00,274.4,274.4,272.56,272.75,19989.0,270.8821,270.8821,269.0657,269.2532,19989.0
2024-08-23 12:30:00,272.7,273.55,272.7,273.42,29684.0,269.2039,270.043,269.2039,269.9146,29684.0
2024-08-23 13:00:00,273.43,273.77,273.29,273.29,11225.0,269.9245,270.2602,269.7863,269.7863,11225.0
2024-08-23 13:30:00,273.3,273.57,272.54,273.54,75175.0,269.7962,270.0627,269.0459,270.0331,75175.0
2024-08-23 14:00:00,273.42,275.33,273.42,275.29,144434.0,269.9146,271.8002,269.9146,271.7607,144434.0
2024-08-23 14:30:00,275.4,275.67,274.8,275.33,149380.0,271.8693,272.1358,271.277,271.8002,149380.0
2024-08-23 15:00:00,275.29,275.91,275.13,275.81,34313.0,271.7607,272.3727,271.6027,272.274,34313.0
2024-08-23 15:30:00,275.89,276.66,275.54,275.86,135180.0,272.353,273.1131,272.0075,272.3234,135180.0
2024-08-26 09:30:00,276.45,277.75,276.45,277.23,50055.0,272.9058,274.1891,272.9058,273.6758,50055.0
2024-08-26 10:00:00,277.4,278.47,276.63,278.37,33943.0,273.8436,274.8999,273.0835,274.8012,33943.0
2024-08-26 10:30:00,278.42,279.24,277.25,277.25,25659.0,274.8505,275.66,273.6955,273.6955,25659.0
2024-08-26 11:00:00,277.18,277.31,275.77,275.82,15201.0,273.6264,273.7548,272.2345,272.2839,15201.0
2024-08-26 11:30:00,275.73,275.8,275.27,275.56,10917.0,272.195,272.2641,271.7409,272.0272,10917.0
2024-08-26 12:00:00,275.58,276.12,275.32,276.12,9013.0,272.047,272.58,271.7903,272.58,9013.0
2024-08-26 12:30:00,276.1,276.16,275.76,275.88,8492.0,272.5603,272.6195,272.2246,272.3431,8492.0
2024-08-26 13:00:00,276.12,276.28,275.81,275.84,11115.0,272.58,272.738,272.274,272.3036,11115.0
2024-08-26 13:30:00,275.73,275.9,274.94,275.02,15687.0,272.195,272.3628,271.4152,271.4941,15687.0
2024-08-26 14:00:00,275.17,275.4,274.85,275.33,8797.0,271.6422,271.8693,271.3263,271.8002,8797.0
2024-08-26 14:30:00,275.19,275.54,275.09,275.49,12148.0,271.662,272.0075,271.5632,271.9581,12148.0
2024-08-26 15:00:00,275.36,275.78,274.96,275.66,12753.0,271.8298,272.2444,271.4349,272.1259,12753.0
2024-08-26 15:30:00,275.6,276.17,275.12,275.78,62364.0,272.0667,272.6294,271.5928,272.2444,62364.0
2024-08-27 09:30:00,276.66,278.27,276.12,277.52,45338.0,273.1131,274.7025,272.58,273.9621,45338.0
2024-08-27 10:00:00,277.46,277.6,276.62,277.01,34020.0,273.9028,274.0411,273.0736,273.4586,34020.0
2024-08-27 10:30:00,277.04,277.18,276.57,276.88,13473.0,273.4882,273.6264,273.0243,273.3303,13473.0
2024-08-27 11:00:00,276.94,277.42,276.85,277.24,12023.0,273.3895,273.8634,273.3007,273.6857,12023.0
2024-08-27 11:30:00,277.23,277.5,276.98,277.46,12660.0,273.6758,273.9423,273.429,273.9028,12660.0
2024-08-27 12:00:00,277.44,277.46,276.92,276.92,21173.0,273.8831,273.9028,273.3698,273.3698,21173.0
2024-08-27 12:30:00,276.85,276.85,276.18,276.44,14302.0,273.3007,273.3007,272.6393,272.8959,14302.0
2024-08-27 13:00:00,276.45,276.89,276.45,276.68,5935.0,272.9058,273.3402,272.9058,273.1328,5935.0
2024-08-27 13:30:00,276.74,276.92,276.46,276.46,12964.0,273.1921,273.3698,272.9157,272.9157,12964.0
2024-08-27 14:00:00,276.48,276.65,276.25,276.48,19394.0,272.9354,273.1032,272.7084,272.9354,19394.0
2024-08-27 14:30:00,276.57,276.68,276.38,276.47,12871.0,273.0243,273.1328,272.8367,272.9255,12871.0
2024-08-27 15:00:00,276.5,276.82,276.46,276.74,21486.0,272.9552,273.2711,272.9157,273.1921,21486.0
2024-08-27 15:30:00,276.76,277.52,276.4,277.3,93320.0,273.2118,273.9621,272.8564,273.7449,93320.0
2024-08-28 09:30:00,277.52,279.19,276.87,278.29,31331.0,273.9621,275.6107,273.3204,274.7222,31331.0
2024-08-28 10:00:00,278.3,278.65,277.87,278.26,18843.0,274.7321,275.0776,274.3076,274.6926,18843.0
2024-08-28 10:30:00,278.11,279.25,278.08,279.24,30881.0,274.5445,275.6699,274.5149,275.66,30881.0
2024-08-28 11:00:00,279.42,280.24,279.06,279.16,55612.0,275.8377,276.6472,275.4823,275.5811,55612.0
2024-08-28 11:30:00,279.17,279.18,277.37,277.66,24571.0,275.5909,275.6008,273.814,274.1003,24571.0
2024-08-28 12:00:00,277.56,277.65,277.11,277.51,16987.0,274.0016,274.0904,273.5573,273.9522,16987.0
2024-08-28 12:30:00,277.33,277.72,277.31,277.56,18029.0,273.7745,274.1595,273.7548,274.0016,18029.0
2024-08-28 13:00:00,277.62,277.98,277.6,277.77,15520.0,274.0608,274.4162,274.0411,274.2089,15520.0
2024-08-28 13:30:00,277.78,278.44,277.32,277.41,60248.0,274.2187,274.8703,273.7646,273.8535,60248.0
2024-08-28 14:00:00,277.37,277.93,277.25,277.36,15815.0,273.814,274.3668,273.6955,273.8041,15815.0
2024-08-28 14:30:00,277.38,278.29,277.32,278.25,30228.0,273.8239,274.7222,273.7646,274.6827,30228.0
2024-08-28 15:00:00,278.17,278.53,277.72,278.42,23922.0,274.6037,274.9591,274.1595,274.8505,23922.0
2024-08-28 15:30:00,278.42,279.12,278.38,278.76,151718.0,274.8505,275.5416,274.8111,275.1862,151718.0
2024-08-29 09:30:00,279.12,279.43,277.24,278.12,72427.0,275.5416,275.8476,273.6857,274.5544,72427.0
2024-08-29 10:00:00,278.18,280.42,278.17,279.51,35953.0,274.6136,276.8249,274.6037,275.9266,35953.0
2024-08-29 10:30:00,279.54,280.25,279.17,279.59,28195.0,275.9562,276.6571,275.5909,276.0055,28195.0
2024-08-29 11:00:00,279.75,280.46,279.73,280.25,20642.0,276.1635,276.8644,276.1437,276.6571,20642.0
2024-08-29 11:30:00,280.32,280.66,280.15,280.34,28763.0,276.7262,277.0618,276.5584,276.7459,28763.0
2024-08-29 12:00:00,280.39,280.92,280.38,280.69,23111.0,276.7953,277.3185,276.7854,277.0914,23111.0
2024-08-29 12:30:00,280.71,280.86,280.39,280.68,44494.0,277.1112,277.2593,276.7953,277.0816,44494.0
2024-08-29 13:00:00,280.81,280.86,280.27,280.34,27393.0,277.2099,277.2593,276.6768,276.7459,27393.0
2024-08-29 13:30:00,280.38,280.8,280.2,280.51,10891.0,276.7854,277.2,276.6077,276.9137,10891.0
2024-08-29 14:00:00,280.64,280.89,280.38,280.78,17611.0,277.0421,277.2889,276.7854,277.1803,17611.0
2024-08-29 14:30:00,280.67,281.33,280.15,281.19,64368.0,277.0717,277.7232,276.5584,277.585,64368.0
2024-08-29 15:00:00,281.12,281.88,280.81,281.76,32845.0,277.5159,278.2662,277.2099,278.1477,32845.0
2024-08-29 15:30:00,281.87,282.25,281.4,281.87,208030.0,278.2563,278.6314,277.7923,278.2563,208030.0
2024-08-30 09:30:00,282.15,283.32,281.19,281.98,45278.0,278.5327,279.6877,277.585,278.3649,45278.0
2024-08-30 10:00:00,282.05,283.18,281.86,282.99,33658.0,278.434,279.5495,278.2464,279.362,33658.0
2024-08-30 10:30:00,282.99,283.21,282.64,282.93,25637.0,279.362,279.5791,279.0164,279.3027,25637.0
2024-08-30 11:00:00,282.91,283.09,282.08,282.16,22858.0,279.283,279.4607,278.4636,278.5426,22858.0
2024-08-30 11:30:00,282.05,282.07,281.26,281.51,28388.0,278.434,278.4537,277.6541,277.9009,28388.0
2024-08-30 12:00:00,281.56,281.94,281.25,281.25,19162.0,277.9503,278.3254,277.6443,277.6443,19162.0
2024-08-30 12:30:00,281.27,281.84,281.07,281.78,17741.0,277.664,278.2267,277.4666,278.1675,17741.0
2024-08-30 13:00:00,281.89,282.05,281.66,281.73,10910.0,278.2761,278.434,278.049,278.1181,10910.0
2024-08-30 13:30:00,281.81,282.28,281.7,282.17,8483.0,278.1971,278.6611,278.0885,278.5525,8483.0
2024-08-30 14:00:00,282.17,282.69,282.09,282.23,82043.0,278.5525,279.0658,278.4735,278.6117,82043.0
2024-08-30 14:30:00,282.22,282.78,282.22,282.54,33527.0,278.6018,279.1546,278.6018,278.9177,33527.0
2024-08-30 15:00:00,282.49,282.72,282.14,282.72,32597.0,278.8684,279.0954,278.5229,279.0954,32597.0
2024-08-30 15:30:00,282.75,284.5,282.74,284.14,173112.0,279.125,280.8526,279.1152,280.4972,173112.0
2024-09-03 09:30:00,285.08,286.97,284.05,285.44,96059.0,281.4252,283.2909,280.4084,281.7805,96059.0
2024-09-03 10:00:00,285.85,285.85,284.16,285.12,47253.0,282.1853,282.1853,280.517,281.4646,47253.0
2024-09-03 10:30:00,284.95,286.62,284.73,286.6,35843.0,281.2968,282.9454,281.0796,282.9257,35843.0
2024-09-03 11:00:00,286.61,287.5,286.54,287.25,44475.0,282.9355,283.8141,282.8664,283.5673,44475.0
2024-09-03 11:30:00,287.31,288.08,287.11,288.05,32229.0,283.6266,284.3867,283.4291,284.3571,32229.0
2024-09-03 12:00:00,287.95,288.03,287.42,287.63,28465.0,284.2584,284.3373,283.7352,283.9425,28465.0
2024-09-03 12:30:00,287.63,288.15,287.31,287.94,43437.0,283.9425,284.4558,283.6266,284.2485,43437.0
2024-09-03 13:00:00,287.87,288.51,287.81,287.93,43692.0,284.1794,284.8112,284.1202,284.2386,43692.0
2024-09-03 13:30:00,287.88,287.88,287.2,287.24,24585.0,284.1893,284.1893,283.518,283.5575,24585.0
2024-09-03 14:00:00,287.24,287.93,286.98,287.78,32387.0,283.5575,284.2386,283.3008,284.0905,32387.0
2024-09-03 14:30:00,287.8,287.89,286.85,287.23,30230.0,284.1103,284.1991,283.1725,283.5476,30230.0
2024-09-03 15:00:00,287.1,287.32,286.79,287.06,36331.0,283.4193,283.6364,283.1132,283.3798,36331.0
2024-09-03 15:30:00,287.11,287.5,285.65,286.71,171954.0,283.4291,283.8141,281.9879,283.0343,171954.0
2024-09-04 09:30:00,288.57,291.64,288.0,290.21,132291.0,284.8704,287.9011,284.3077,286.4894,132291.0
2024-09-04 10:00:00,290.23,291.3,289.61,290.15,134576.0,286.5091,287.5654,285.8971,286.4302,134576.0
2024-09-04 10:30:00,290.18,290.32,289.14,289.52,147553.0,286.4598,286.598,285.4331,285.8082,147553.0
2024-09-04 11:00:00,289.79,290.25,289.5,289.75,42240.0,286.0748,286.5289,285.7885,286.0353,42240.0
2024-09-04 11:30:00,289.79,290.07,288.87,289.45,107272.0,286.0748,286.3512,285.1666,285.7391,107272.0
2024-09-04 12:00:00,289.37,289.5,288.85,288.85,21063.0,285.6602,285.7885,285.1468,285.1468,21063.0
2024-09-04 12:30:00,288.92,289.41,288.82,289.14,32058.0,285.2159,285.6996,285.1172,285.4331,32058.0
2024-09-04 13:00:00,289.16,289.16,288.2,288.23,36204.0,285.4529,285.4529,284.5052,284.5348,36204.0
2024-09-04 13:30:00,288.23,288.41,287.72,287.96,24054.0,284.5348,284.7125,284.0313,284.2682,24054.0
2024-09-04 14:00:00,287.9,289.08,287.7,289.08,32006.0,284.209,285.3739,284.0116,285.3739,32006.0
2024-09-04 14:30:00,289.12,289.69,289.05,289.55,45349.0,285.4134,285.9761,285.3443,285.8379,45349.0
2024-09-04 15:00:00,289.55,290.46,289.38,290.26,169007.0,285.8379,286.7362,285.67,286.5387,169007.0
2024-09-04 15:30:00,290.26,291.09,289.73,290.8,282527.0,286.5387,287.3581,286.0155,287.0718,282527.0
2024-09-05 09:30:00,292.63,293.13,285.94,286.63,137973.0,288.8784,289.372,282.2741,282.9553,137973.0
2024-09-05 10:00:00,286.31,287.37,286.12,286.92,78897.0,282.6394,283.6858,282.4518,283.2416,78897.0
2024-09-05 10:30:00,286.87,287.06,285.48,286.37,59898.0,283.1922,283.3798,281.82,282.6986,59898.0
2024-09-05 11:00:00,286.57,286.71,285.49,285.95,82188.0,282.8961,283.0343,281.8299,282.284,82188.0
2024-09-05 11:30:00,285.91,286.49,285.42,286.48,71409.0,282.2445,282.8171,281.7608,282.8072,71409.0
2024-09-05 12:00:00,286.41,286.41,285.31,285.56,36943.0,282.7381,282.7381,281.6522,281.899,36943.0
2024-09-05 12:30:00,285.49,286.73,285.28,286.29,62608.0,281.8299,283.054,281.6226,282.6196,62608.0
2024-09-05 13:00:00,286.26,286.52,285.86,286.11,30391.0,282.59,282.8467,282.1952,282.442,30391.0
2024-09-05 13:30:00,286.11,286.98,286.06,286.98,31180.0,282.442,283.3008,282.3926,283.3008,31180.0
2024-09-05 14:00:00,286.97,287.16,286.82,286.92,24196.0,283.2909,283.4785,283.1429,283.2416,24196.0
2024-09-05 14:30:00,286.84,287.6,286.83,287.39,34642.0,283.1626,283.9129,283.1527,283.7055,34642.0
2024-09-05 15:00:00,287.37,287.49,286.87,287.4,49643.0,283.6858,283.8043,283.1922,283.7154,49643.0
2024-09-05 15:30:00,287.44,287.84,287.06,287.26,179148.0,283.7549,284.1498,283.3798,283.5772,179148.0
2024-09-06 09:30:00,286.9,288.52,286.13,288.37,85055.0,283.2218,284.8211,282.4617,284.673,85055.0
2024-09-06 10:00:00,288.38,288.9,287.3,287.79,30376.0,284.6829,285.1962,283.6167,284.1004,30376.0
2024-09-06 10:30:00,287.83,288.07,286.11,286.11,32868.0,284.1399,284.3768,282.442,282.442,32868.0
2024-09-06 11:00:00,286.24,287.8,285.59,286.37,66408.0,282.5703,284.1103,281.9286,282.6986,66408.0
2024-09-06 11:30:00,286.3,287.0,286.3,286.51,42657.0,282.6295,283.3205,282.6295,282.8368,42657.0
2024-09-06 12:00:00,286.5,286.94,286.49,286.67,55269.0,282.827,283.2613,282.8171,282.9948,55269.0
2024-09-06 12:30:00,286.51,287.11,286.49,286.85,48916.0,282.8368,283.4291,282.8171,283.1725,48916.0
2024-09-06 13:00:00,286.78,286.99,286.42,286.44,61969.0,283.1034,283.3107,282.748,282.7677,61969.0
2024-09-06 13:30:00,286.35,287.03,286.16,286.92,33527.0,282.6789,283.3502,282.4913,283.2416,33527.0
2024-09-06 14:00:00,286.92,287.0,286.55,286.89,26633.0,283.2416,283.3205,282.8763,283.212,26633.0
2024-09-06 14:30:00,286.89,287.3,286.68,287.3,37081.0,283.212,283.6167,283.0046,283.6167,37081.0
2024-09-06 15:00:00,287.29,287.85,287.17,287.34,58932.0,283.6068,284.1596,283.4884,283.6562,58932.0
2024-09-06 15:30:00,287.34,287.79,286.95,287.52,231779.0,283.6562,284.1004,283.2712,283.8339,231779.0
2024-09-09 09:30:00,288.2,289.36,285.92,287.98,72899.0,284.5052,285.6503,282.2544,284.288,72899.0
2024-09-09 10:00:00,287.76,289.58,287.76,288.92,60203.0,284.0708,285.8675,284.0708,285.2159,60203.0
2024-09-09 10:30:00,288.93,290.66,288.87,289.88,57391.0,285.2258,286.9336,285.1666,286.1636,57391.0
2024-09-09 11:00:00,289.93,290.13,289.37,290.06,59938.0,286.213,286.4104,285.6602,286.3413,59938.0
2024-09-09 11:30:00,290.15,291.73,290.0,291.51,40619.0,286.4302,287.9899,286.2821,287.7727,40619.0
2024-09-09 12:00:00,291.42,292.14,291.16,291.93,51760.0,287.6839,288.3946,287.4272,288.1873,51760.0
2024-09-09 12:30:00,291.99,293.28,291.91,293.11,42441.0,288.2466,289.52,288.1676,289.3522,42441.0
2024-09-09 13:00:00,293.11,293.11,292.32,292.59,48345.0,289.3522,289.3522,288.5723,288.8389,48345.0
2024-09-09 13:30:00,292.5,292.9,292.41,292.41,32834.0,288.75,289.1449,288.6612,288.6612,32834.0
2024-09-09 14:00:00,292.5,292.52,291.8,292.27,35271.0,288.75,288.7698,288.059,288.523,35271.0
2024-09-09 14:30:00,292.19,292.5,291.65,292.05,26884.0,288.444,288.75,287.9109,288.3058,26884.0
2024-09-09 15:00:00,292.07,292.17,291.56,291.88,45911.0,288.3255,288.4243,287.8221,288.138,45911.0
2024-09-09 15:30:00,291.84,292.5,291.62,292.23,207785.0,288.0985,288.75,287.8813,288.4835,207785.0
2024-09-10 09:30:00,293.28,294.19,290.76,292.2,48281.0,289.52,290.4184,287.0323,288.4539,48281.0
2024-09-10 10:00:00,292.05,292.12,290.1,290.46,52644.0,288.3058,288.3749,286.3808,286.7362,52644.0
2024-09-10 10:30:00,290.36,290.78,289.3,290.34,54889.0,286.6375,287.0521,285.5911,286.6177,54889.0
2024-09-10 11:00:00,290.22,291.45,290.0,290.99,21770.0,286.4993,287.7135,286.2821,287.2594,21770.0
2024-09-10 11:30:00,290.97,291.26,290.12,290.12,19185.0,287.2396,287.5259,286.4005,286.4005,19185.0
2024-09-10 12:00:00,290.13,291.0,289.4,290.95,37141.0,286.4104,287.2693,285.6898,287.2199,37141.0
2024-09-10 12:30:00,290.9,291.07,290.28,290.58,24331.0,287.1705,287.3384,286.5585,286.8546,24331.0
2024-09-10 13:00:00,290.53,290.92,290.25,290.76,42443.0,286.8053,287.1903,286.5289,287.0323,42443.0
2024-09-10 13:30:00,290.9,291.49,290.87,291.27,17140.0,287.1705,287.753,287.1409,287.5358,17140.0
2024-09-10 14:00:00,291.26,291.43,290.76,291.04,32099.0,287.5259,287.6937,287.0323,287.3087,32099.0
2024-09-10 14:30:00,291.0,291.75,291.0,291.65,24064.0,287.2693,288.0096,287.2693,287.9109,24064.0
2024-09-10 15:00:00,291.57,292.13,291.04,291.64,26598.0,287.832,288.3848,287.3087,287.9011,26598.0
2024-09-10 15:30:00,291.64,291.82,290.95,291.01,106576.0,287.9011,288.0787,287.2199,287.2791,106576.0
2024-09-11 09:30:00,290.69,290.69,286.53,287.6,69746.0,286.9632,286.9632,282.8566,283.9129,69746.0
2024-09-11 10:00:00,287.54,287.6,283.53,283.79,150314.0,283.8536,283.9129,279.895,280.1517,150314.0
2024-09-11 10:30:00,283.68,284.37,283.4,284.06,89597.0,280.0431,280.7243,279.7667,280.4182,89597.0
2024-09-11 11:00:00,284.06,284.07,283.2,283.3,56687.0,280.4182,280.4281,279.5693,279.668,56687.0
2024-09-11 11:30:00,283.45,284.2,282.63,283.18,64280.0,279.8161,280.5564,279.0066,279.5495,64280.0
2024-09-11 12:00:00,283.22,284.11,283.05,283.5,21582.0,279.589,280.4676,279.4212,279.8654,21582.0
2024-09-11 12:30:00,283.55,284.41,283.22,283.96,40979.0,279.9148,280.7637,279.589,280.3195,40979.0
2024-09-11 13:00:00,283.96,284.93,283.95,284.06,49584.0,280.3195,281.2771,280.3096,280.4182,49584.0
2024-09-11 13:30:00,284.05,284.4,283.97,284.12,39921.0,280.4084,280.7539,280.3294,280.4775,39921.0
2024-09-11 14:00:00,284.0,284.18,283.16,283.17,34228.0,280.359,280.5367,279.5298,279.5396,34228.0
2024-09-11 14:30:00,283.13,284.01,282.86,283.79,81648.0,279.5002,280.3689,279.2336,280.1517,81648.0
2024-09-11 15:00:00,283.8,284.15,283.55,284.06,75436.0,280.1616,280.5071,279.9148,280.4182,75436.0
2024-09-11 15:30:00,284.11,284.77,283.22,284.24,186579.0,280.4676,281.1191,279.589,280.5959,186579.0
2024-09-12 09:30:00,284.05,285.92,283.73,285.44,160678.0,280.4084,282.2544,280.0925,281.7805,160678.0
2024-09-12 10:00:00,285.44,286.65,284.84,286.44,47703.0,281.7805,282.975,281.1882,282.7677,47703.0
2024-09-12 10:30:00,286.31,287.2,285.77,285.84,32416.0,282.6394,283.518,282.1063,282.1754,32416.0
2024-09-12 11:00:00,285.7,286.92,285.5,286.5,34700.0,282.0372,283.2416,281.8398,282.827,34700.0
2024-09-12 11:30:00,286.55,286.93,286.37,286.56,21601.0,282.8763,283.2514,282.6986,282.8862,21601.0
2024-09-12 12:00:00,286.47,287.09,286.19,286.75,36577.0,282.7973,283.4094,282.5209,283.0737,36577.0
2024-09-12 12:30:00,286.59,287.54,286.52,287.49,19620.0,282.9158,283.8536,282.8467,283.8043,19620.0
2024-09-12 13:00:00,287.49,288.71,287.47,288.6,21186.0,283.8043,285.0086,283.7845,284.9,21186.0
2024-09-12 13:30:00,288.7,288.8,287.36,287.59,35767.0,284.9987,285.0975,283.6759,283.903,35767.0
2024-09-12 14:00:00,287.53,287.54,286.9,287.45,31740.0,283.8437,283.8536,283.2218,283.7648,31740.0
2024-09-12 14:30:00,287.45,287.78,286.69,287.28,32763.0,283.7648,284.0905,283.0145,283.597,32763.0
2024-09-12 15:00:00,287.28,288.46,287.25,288.33,55183.0,283.597,284.7618,283.5673,284.6335,55183.0
2024-09-12 15:30:00,288.33,288.7,287.67,288.65,221187.0,284.6335,284.9987,283.982,284.9494,221187.0
2024-09-13 09:30:00,288.15,288.57,287.04,288.45,54643.0,285.3519,285.7678,284.2527,285.649,54643.0
2024-09-13 10:00:00,288.6,288.89,287.47,288.42,41407.0,285.7975,286.0847,284.6785,285.6193,41407.0
2024-09-13 10:30:00,288.34,289.06,288.19,288.59,41122.0,285.54,286.2531,285.3915,285.7876,41122.0
2024-09-13 11:00:00,288.67,289.3,288.36,289.15,42570.0,285.8668,286.4907,285.5599,286.3422,42570.0
2024-09-13 11:30:00,289.09,290.74,289.09,290.21,44486.0,286.2828,287.9167,286.2828,287.3919,44486.0
2024-09-13 12:00:00,290.14,290.2,288.83,288.87,30130.0,287.3226,287.382,286.0253,286.0649,30130.0
2024-09-13 12:30:00,288.87,289.32,288.44,288.94,25807.0,286.0649,286.5105,285.6391,286.1342,25807.0
2024-09-13 13:00:00,288.94,289.93,288.85,289.82,26010.0,286.1342,287.1146,286.0451,287.0057,26010.0
2024-09-13 13:30:00,289.82,289.89,288.76,289.0,52750.0,287.0057,287.075,285.956,286.1936,52750.0
2024-09-13 14:00:00,289.0,289.91,288.58,289.43,57886.0,286.1936,287.0948,285.7777,286.6195,57886.0
2024-09-13 14:30:00,289.38,289.41,288.91,289.36,29336.0,286.57,286.5997,286.1045,286.5501,29336.0
2024-09-13 15:00:00,289.32,289.45,288.88,289.11,41728.0,286.5105,286.6393,286.0748,286.3026,41728.0
2024-09-13 15:30:00,289.11,289.26,288.39,288.84,130555.0,286.3026,286.4511,285.5896,286.0352,130555.0
2024-09-16 09:30:00,290.71,293.21,290.02,291.06,68843.0,287.887,290.3628,287.2037,288.2336,68843.0
2024-09-16 10:00:00,291.13,292.1,290.64,291.44,50902.0,288.303,289.2635,287.8177,288.6099,50902.0
2024-09-16 10:30:00,291.53,292.27,291.09,291.55,36110.0,288.6991,289.4319,288.2633,288.7189,36110.0
2024-09-16 11:00:00,291.51,292.16,290.0,290.06,50853.0,288.6793,289.323,287.1839,287.2433,50853.0
2024-09-16 11:30:00,290.25,291.52,290.01,291.21,35524.0,287.4315,288.6892,287.1938,288.3822,35524.0
2024-09-16 12:00:00,291.26,291.85,291.14,291.85,26091.0,288.4317,289.016,288.3129,289.016,26091.0
2024-09-16 12:30:00,291.88,292.07,291.33,291.4,27715.0,289.0457,289.2338,288.501,288.5703,27715.0
2024-09-16 13:00:00,291.41,291.53,291.03,291.28,15621.0,288.5802,288.6991,288.2039,288.4515,15621.0
2024-09-16 13:30:00,291.28,291.28,290.6,291.24,18874.0,288.4515,288.4515,287.7781,288.4119,18874.0
2024-09-16 14:00:00,291.21,291.7,291.16,291.53,19877.0,288.3822,288.8674,288.3327,288.6991,19877.0
2024-09-16 14:30:00,291.59,291.86,291.34,291.79,29497.0,288.7585,289.0259,288.5109,288.9565,29497.0
2024-09-16 15:00:00,291.84,291.98,291.23,291.41,26234.0,289.0061,289.1447,288.402,288.5802,26234.0
2024-09-16 15:30:00,291.41,291.66,290.77,291.55,136406.0,288.5802,288.8278,287.9465,288.7189,136406.0
2024-09-17 09:30:00,291.0,291.79,289.23,289.46,50735.0,288.1742,288.9565,286.4214,286.6492,50735.0
2024-09-17 10:00:00,289.69,290.69,289.15,290.1,45585.0,286.8769,287.8672,286.3422,287.283,45585.0
2024-09-17 10:30:00,290.16,290.53,289.55,289.8,30482.0,287.3424,287.7088,286.7383,286.9859,30482.0
2024-09-17 11:00:00,289.7,291.25,289.7,291.05,35744.0,286.8868,288.4218,286.8868,288.2237,35744.0
2024-09-17 11:30:00,291.15,291.44,290.17,290.27,19183.0,288.3228,288.6099,287.3523,287.4513,19183.0
2024-09-17 12:00:00,290.13,290.6,289.9,290.42,26769.0,287.3127,287.7781,287.0849,287.5999,26769.0
2024-09-17 12:30:00,290.36,290.5,289.5,289.92,30248.0,287.5404,287.6791,286.6888,287.1047,30248.0
2024-09-17 13:00:00,289.83,290.07,289.5,289.72,27636.0,287.0156,287.2532,286.6888,286.9066,27636.0
2024-09-17 13:30:00,289.67,290.58,289.61,290.4,29506.0,286.8571,287.7583,286.7977,287.58,29506.0
2024-09-17 14:00:00,290.33,290.81,290.18,290.24,25239.0,287.5107,287.9861,287.3622,287.4216,25239.0
2024-09-17 14:30:00,290.31,290.47,289.8,290.12,26012.0,287.4909,287.6494,286.9859,287.3028,26012.0
2024-09-17 15:00:00,290.12,290.27,289.5,289.87,27474.0,287.3028,287.4513,286.6888,287.0552,27474.0
2024-09-17 15:30:00,289.86,291.06,289.66,291.05,153968.0,287.0453,288.2336,286.8472,288.2237,153968.0
2024-09-18 09:30:00,291.19,291.19,289.35,289.86,44472.0,288.3624,288.3624,286.5402,287.0453,44472.0
2024-09-18 10:00:00,289.73,290.76,289.56,289.95,42905.0,286.9166,287.9365,286.7482,287.1344,42905.0
2024-09-18 10:30:00,289.91,289.91,288.87,289.28,34287.0,287.0948,287.0948,286.0649,286.4709,34287.0
2024-09-18 11:00:00,289.35,290.14,289.23,289.89,22252.0,286.5402,287.3226,286.4214,287.075,22252.0
2024-09-18 11:30:00,290.06,290.23,289.65,290.23,22032.0,287.2433,287.4117,286.8373,287.4117,22032.0
2024-09-18 12:00:00,290.06,290.06,289.27,289.69,12920.0,287.2433,287.2433,286.461,286.8769,12920.0
2024-09-18 12:30:00,289.68,290.05,289.66,289.76,15513.0,286.867,287.2334,286.8472,286.9463,15513.0
2024-09-18 13:00:00,289.66,290.02,289.44,289.62,17750.0,286.8472,287.2037,286.6294,286.8076,17750.0
2024-09-18 13:30:00,289.54,289.89,289.0,289.18,24581.0,286.7284,287.075,286.1936,286.3719,24581.0
2024-09-18 14:00:00,289.0,291.11,288.49,288.94,109668.0,286.1936,288.2832,285.6886,286.1342,109668.0
2024-09-18 14:30:00,289.01,289.24,287.54,288.88,103704.0,286.2035,286.4313,284.7478,286.0748,103704.0
2024-09-18 15:00:00,288.71,290.31,288.54,289.93,40004.0,285.9065,287.4909,285.7381,287.1146,40004.0
2024-09-18 15:30:00,289.99,290.0,289.0,289.27,107500.0,287.174,287.1839,286.1936,286.461,107500.0
2024-09-19 09:30:00,289.79,290.1,285.72,288.5,92999.0,286.976,287.283,282.9455,285.6985,92999.0
2024-09-19 10:00:00,288.5,289.61,288.0,289.05,63335.0,285.6985,286.7977,285.2034,286.2432,63335.0
2024-09-19 10:30:00,289.06,289.37,288.3,288.68,61427.0,286.2531,286.56,285.5004,285.8767,61427.0
2024-09-19 11:00:00,288.6,288.72,287.53,288.17,35372.0,285.7975,285.9164,284.7379,285.3717,35372.0
2024-09-19 11:30:00,288.17,288.53,287.9,288.4,32403.0,285.3717,285.7282,285.1043,285.5995,32403.0
2024-09-19 12:00:00,288.43,289.51,288.42,289.24,26475.0,285.6292,286.6987,285.6193,286.4313,26475.0
2024-09-19 12:30:00,289.35,290.02,289.31,289.51,25743.0,286.5402,287.2037,286.5006,286.6987,25743.0
2024-09-19 13:00:00,289.57,290.04,289.31,289.48,22026.0,286.7581,287.2235,286.5006,286.669,22026.0
2024-09-19 13:30:00,289.59,290.72,289.58,290.49,28385.0,286.7779,287.8969,286.768,287.6692,28385.0
2024-09-19 14:00:00,290.39,290.53,289.27,289.96,33043.0,287.5701,287.7088,286.461,287.1443,33043.0
2024-09-19 14:30:00,290.05,290.65,289.86,290.37,21131.0,287.2334,287.8276,287.0453,287.5503,21131.0
2024-09-19 15:00:00,290.5,290.88,290.46,290.55,36441.0,287.6791,288.0554,287.6395,287.7286,36441.0
2024-09-19 15:30:00,290.51,291.3,290.14,290.65,231943.0,287.689,288.4713,287.3226,287.8276,231943.0
2024-09-20 09:30:00,290.33,290.58,288.0,289.56,313956.0,287.5107,287.7583,285.2034,286.7482,313956.0
2024-09-20 10:00:00,289.56,290.25,289.1,289.77,41527.0,286.7482,287.4315,286.2927,286.9562,41527.0
2024-09-20 10:30:00,289.8,291.27,289.72,291.09,56816.0,286.9859,288.4416,286.9066,288.2633,56816.0
2024-09-20 11:00:00,291.09,291.97,290.94,291.13,55338.0,288.2633,289.1348,288.1148,288.303,55338.0
2024-09-20 11:30:00,291.09,291.1,289.99,290.37,34635.0,288.2633,288.2732,287.174,287.5503,34635.0
2024-09-20 12:00:00,290.37,290.77,290.25,290.72,37249.0,287.5503,287.9465,287.4315,287.8969,37249.0
2024-09-20 12:30:00,290.65,291.1,290.55,290.89,36367.0,287.8276,288.2732,287.7286,288.0653,36367.0
2024-09-20 13:00:00,290.9,291.74,290.88,291.5,51083.0,288.0752,288.907,288.0554,288.6694,51083.0
2024-09-20 13:30:00,291.6,291.68,291.07,291.49,33893.0,288.7684,288.8476,288.2435,288.6595,33893.0
2024-09-20 14:00:00,291.3,291.44,290.56,290.62,53577.0,288.4713,288.6099,287.7385,287.7979,53577.0
2024-09-20 14:30:00,290.59,290.74,290.09,290.2,52690.0,287.7682,287.9167,287.2731,287.382,52690.0
2024-09-20 15:00:00,290.15,290.65,289.37,290.08,81293.0,287.3325,287.8276,286.56,287.2632,81293.0
2024-09-20 15:30:00,289.92,291.35,289.18,290.81,353605.0,287.1047,288.5208,286.3719,287.9861,353605.0
2024-09-23 09:30:00,290.48,292.95,290.46,291.55,78664.0,287.6593,290.1053,287.6395,288.7189,78664.0
2024-09-23 10:00:00,291.68,292.89,291.55,292.43,39075.0,288.8476,290.0459,288.7189,289.5903,39075.0
2024-09-23 10:30:00,292.27,292.51,291.71,292.43,18649.0,289.4319,289.6696,288.8773,289.5903,18649.0
2024-09-23 11:00:00,292.43,292.53,291.92,292.12,14863.0,289.5903,289.6894,289.0853,289.2833,14863.0
2024-09-23 11:30:00,292.04,292.12,291.55,291.55,19656.0,289.2041,289.2833,288.7189,288.7189,19656.0
2024-09-23 12:00:00,291.5,292.12,291.46,291.89,21690.0,288.6694,289.2833,288.6298,289.0556,21690.0
2024-09-23 12:30:00,291.9,291.9,291.19,291.56,18469.0,289.0655,289.0655,288.3624,288.7288,18469.0
2024-09-23 13:00:00,291.52,291.8,291.42,291.66,22190.0,288.6892,288.9665,288.5901,288.8278,22190.0
2024-09-23 13:30:00,291.75,291.92,291.3,291.38,18726.0,288.9169,289.0853,288.4713,288.5505,18726.0
2024-09-23 14:00:00,291.41,291.8,290.95,291.69,31451.0,288.5802,288.9665,288.1247,288.8575,31451.0
2024-09-23 14:30:00,291.69,291.77,291.34,291.55,14246.0,288.8575,288.9367,288.5109,288.7189,14246.0
2024-09-23 15:00:00,291.48,292.13,291.28,291.91,28470.0,288.6496,289.2932,288.4515,289.0754,28470.0
2024-09-23 15:30:00,291.99,292.4,291.92,292.12,157857.0,289.1546,289.5606,289.0853,289.2833,157857.0
2024-09-24 09:30:00,292.05,292.11,289.06,289.85,43812.0,289.214,289.2734,286.2531,287.0354,43812.0
2024-09-24 10:00:00,290.04,291.82,289.69,291.19,27285.0,287.2235,288.9863,286.8769,288.3624,27285.0
2024-09-24 10:30:00,291.23,291.73,290.8,291.46,18461.0,288.402,288.8971,287.9762,288.6298,18461.0
2024-09-24 11:00:00,291.44,291.64,290.98,291.54,27273.0,288.6099,288.808,288.1544,288.709,27273.0
2024-09-24 11:30:00,291.62,291.77,291.06,291.06,40005.0,288.7882,288.9367,288.2336,288.2336,40005.0
2024-09-24 12:00:00,291.18,291.27,290.5,290.59,18073.0,288.3525,288.4416,287.6791,287.7682,18073.0
2024-09-24 12:30:00,290.59,290.89,290.43,290.84,12735.0,287.7682,288.0653,287.6098,288.0158,12735.0
2024-09-24 13:00:00,290.77,291.07,290.5,290.62,10957.0,287.9465,288.2435,287.6791,287.7979,10957.0
2024-09-24 13:30:00,290.71,290.9,290.5,290.6,23192.0,287.887,288.0752,287.6791,287.7781,23192.0
2024-09-24 14:00:00,290.64,290.73,290.02,290.14,26399.0,287.8177,287.9068,287.2037,287.3226,26399.0
2024-09-24 14:30:00,290.07,290.41,289.85,290.21,29835.0,287.2532,287.5899,287.0354,287.3919,29835.0
2024-09-24 15:00:00,290.21,290.37,289.76,289.84,35485.0,287.3919,287.5503,286.9463,287.0255,35485.0
2024-09-24 15:30:00,289.8,290.08,289.17,289.8,158688.0,286.9859,287.2632,286.362,286.9859,158688.0
2024-09-25 09:30:00,291.5,291.8,289.67,289.85,38449.0,288.6694,288.9665,286.8571,287.0354,38449.0
2024-09-25 10:00:00,290.0,290.11,289.31,290.0,34324.0,287.1839,287.2929,286.5006,287.1839,34324.0
2024-09-25 10:30:00,289.96,290.56,289.5,290.35,25589.0,287.1443,287.7385,286.6888,287.5305,25589.0
2024-09-25 11:00:00,290.4,290.95,290.27,290.84,24394.0,287.58,288.1247,287.4513,288.0158,24394.0
2024-09-25 11:30:00,290.9,291.25,290.46,291.23,15643.0,288.0752,288.4218,287.6395,288.402,15643.0
2024-09-25 12:00:00,290.99,291.51,290.87,290.99,17471.0,288.1643,288.6793,288.0455,288.1643,17471.0
2024-09-25 12:30:00,290.96,290.98,290.34,290.43,12800.0,288.1346,288.1544,287.5206,287.6098,12800.0
2024-09-25 13:00:00,290.3,290.65,290.0,290.14,22660.0,287.481,287.8276,287.1839,287.3226,22660.0
2024-09-25 13:30:00,290.02,290.71,290.0,290.55,19879.0,287.2037,287.887,287.1839,287.7286,19879.0
2024-09-25 14:00:00,290.45,290.59,290.28,290.53,17301.0,287.6296,287.7682,287.4612,287.7088,17301.0
2024-09-25 14:30:00,290.48,290.5,290.0,290.13,19845.0,287.6593,287.6791,287.1839,287.3127,19845.0
2024-09-25 15:00:00,290.05,290.24,289.89,290.0,27558.0,287.2334,287.4216,287.075,287.1839,27558.0
2024-09-25 15:30:00,290.01,290.53,289.72,290.35,83450.0,287.1938,287.7088,286.9066,287.5305,83450.0
2024-09-26 09:30:00,288.11,289.92,287.2,288.07,52725.0,285.3123,287.1047,284.4111,285.2727,52725.0
2024-09-26 10:00:00,288.42,289.0,288.16,288.97,34946.0,285.6193,286.1936,285.3618,286.1639,34946.0
2024-09-26 10:30:00,289.07,290.74,289.06,290.68,19068.0,286.263,287.9167,286.2531,287.8573,19068.0
2024-09-26 11:00:00,290.75,290.85,289.35,289.62,25699.0,287.9266,288.0257,286.5402,286.8076,25699.0
2024-09-26 11:30:00,289.67,289.87,289.19,289.25,31389.0,286.8571,287.0552,286.3818,286.4412,31389.0
2024-09-26 12:00:00,289.38,289.53,288.87,288.99,29662.0,286.57,286.7185,286.0649,286.1837,29662.0
2024-09-26 12:30:00,288.99,289.23,288.73,289.23,19637.0,286.1837,286.4214,285.9263,286.4214,19637.0
2024-09-26 13:00:00,289.42,289.97,289.42,289.84,13764.0,286.6096,287.1542,286.6096,287.0255,13764.0
2024-09-26 13:30:00,289.92,290.24,289.51,289.75,43691.0,287.1047,287.4216,286.6987,286.9364,43691.0
2024-09-26 14:00:00,289.8,289.84,289.22,289.35,27373.0,286.9859,287.0255,286.4115,286.5402,27373.0
2024-09-26 14:30:00,289.16,289.36,288.99,289.0,20182.0,286.3521,286.5501,286.1837,286.1936,20182.0
2024-09-26 15:00:00,289.05,289.28,288.59,288.86,24213.0,286.2432,286.4709,285.7876,286.055,24213.0
2024-09-26 15:30:00,288.91,290.29,288.45,289.92,113762.0,286.1045,287.4711,285.649,287.1047,113762.0
2024-09-27 09:30:00,289.39,290.09,288.55,288.87,27138.0,286.5799,287.2731,285.748,286.0649,27138.0
2024-09-27 10:00:00,288.87,290.02,288.33,289.79,36557.0,286.0649,287.2037,285.5301,286.976,36557.0
2024-09-27 10:30:00,289.94,290.35,289.06,289.23,24361.0,287.1245,287.5305,286.2531,286.4214,24361.0
2024-09-27 11:00:00,289.44,290.25,289.25,290.13,26220.0,286.6294,287.4315,286.4412,287.3127,26220.0
2024-09-27 11:30:00,290.19,290.24,289.15,289.47,11891.0,287.3721,287.4216,286.3422,286.6591,11891.0
2024-09-27 12:00:00,289.48,289.78,289.06,289.45,11076.0,286.669,286.9661,286.2531,286.6393,11076.0
2024-09-27 12:30:00,289.45,289.5,289.16,289.41,9630.0,286.6393,286.6888,286.3521,286.5997,9630.0
2024-09-27 13:00:00,289.47,289.77,289.22,289.71,17303.0,286.6591,286.9562,286.4115,286.8967,17303.0
2024-09-27 13:30:00,289.81,290.13,289.47,289.65,11120.0,286.9958,287.3127,286.6591,286.8373,11120.0
2024-09-27 14:00:00,289.64,289.7,289.15,289.5,34148.0,286.8274,286.8868,286.3422,286.6888,34148.0
2024-09-27 14:30:00,289.33,289.65,289.05,289.6,15833.0,286.5204,286.8373,286.2432,286.7878,15833.0
2024-09-27 15:00:00,289.67,289.99,289.59,289.59,19889.0,286.8571,287.174,286.7779,286.7779,19889.0
2024-09-27 15:30:00,289.65,289.92,289.31,289.5,88363.0,286.8373,287.1047,286.5006,286.6888,88363.0
2024-09-30 09:30:00,289.13,289.23,285.27,286.28,70714.0,286.3224,286.4214,282.4999,283.5001,70714.0
2024-09-30 10:00:00,286.41,286.96,286.07,286.81,41708.0,283.6288,284.1734,283.2921,284.0249,41708.0
2024-09-30 10:30:00,286.68,287.8,286.6,287.78,20170.0,283.8962,285.0053,283.8169,284.9855,20170.0
2024-09-30 11:00:00,287.56,287.87,287.16,287.19,13899.0,284.7676,285.0746,284.3715,284.4012,13899.0
2024-09-30 11:30:00,287.3,287.47,286.86,287.26,16830.0,284.5101,284.6785,284.0744,284.4705,16830.0
2024-09-30 12:00:00,287.22,287.29,286.96,287.18,6591.0,284.4309,284.5002,284.1734,284.3913,6591.0
2024-09-30 12:30:00,287.12,287.25,286.66,286.94,11867.0,284.3319,284.4606,283.8764,284.1536,11867.0
2024-09-30 13:00:00,286.94,287.19,286.58,286.81,15080.0,284.1536,284.4012,283.7971,284.0249,15080.0
2024-09-30 13:30:00,286.81,287.22,286.68,286.96,17643.0,284.0249,284.4309,283.8962,284.1734,17643.0
2024-09-30 14:00:00,286.86,287.08,286.36,286.87,14199.0,284.0744,284.2923,283.5793,284.0843,14199.0
2024-09-30 14:30:00,287.03,287.08,286.6,287.01,15639.0,284.2428,284.2923,283.8169,284.223,15639.0
2024-09-30 15:00:00,286.89,287.55,286.85,287.3,23387.0,284.1041,284.7577,284.0645,284.5101,23387.0
2024-09-30 15:30:00,287.36,288.66,287.33,288.3,136973.0,284.5696,285.8569,284.5399,285.5004,136973.0
2024-10-01 09:30:00,287.83,288.74,286.45,288.42,49849.0,285.035,285.9362,283.6684,285.6193,49849.0
2024-10-01 10:00:00,288.29,289.84,287.49,289.75,55467.0,285.4905,287.0255,284.6983,286.9364,55467.0
2024-10-01 10:30:00,289.72,290.28,289.47,289.71,56002.0,286.9066,287.4612,286.6591,286.8967,56002.0
2024-10-01 11:00:00,289.77,290.99,289.53,290.93,32725.0,286.9562,288.1643,286.7185,288.1049,32725.0
2024-10-01 11:30:00,290.9,291.49,290.45,291.41,30192.0,288.0752,288.6595,287.6296,288.5802,30192.0
2024-10-01 12:00:00,291.33,291.5,290.92,291.31,22791.0,288.501,288.6694,288.095,288.4812,22791.0
2024-10-01 12:30:00,291.31,292.5,291.12,292.22,56592.0,288.4812,289.6597,288.2931,289.3824,56592.0
2024-10-01 13:00:00,292.12,292.46,291.99,292.07,33916.0,289.2833,289.62,289.1546,289.2338,33916.0
2024-10-01 13:30:00,291.99,292.74,291.92,292.63,13235.0,289.1546,289.8973,289.0853,289.7884,13235.0
2024-10-01 14:00:00,292.69,293.23,292.43,293.23,21661.0,289.8478,290.3826,289.5903,290.3826,21661.0
2024-10-01 14:30:00,293.26,293.57,292.97,293.26,28171.0,290.4123,290.7193,290.1251,290.4123,28171.0
2024-10-01 15:00:00,293.35,293.4,292.95,293.35,19185.0,290.5014,290.5509,290.1053,290.5014,19185.0
2024-10-01 15:30:00,293.28,293.41,291.97,292.14,131148.0,290.4321,290.5608,289.1348,289.3031,131148.0
2024-10-02 09:30:00,291.54,293.71,290.36,293.32,56026.0,288.709,290.8579,287.5404,290.4717,56026.0
2024-10-02 10:00:00,293.12,293.12,291.17,291.9,28870.0,290.2736,290.2736,288.3426,289.0655,28870.0
2024-10-02 10:30:00,291.61,292.47,291.44,291.9,14930.0,288.7783,289.6299,288.6099,289.0655,14930.0
2024-10-02 11:00:00,291.75,292.39,291.49,292.39,18809.0,288.9169,289.5507,288.6595,289.5507,18809.0
2024-10-02 11:30:00,292.43,292.92,291.94,292.49,11742.0,289.5903,290.0756,289.1051,289.6498,11742.0
2024-10-02 12:00:00,292.48,292.51,291.79,291.79,14361.0,289.6398,289.6696,288.9565,288.9565,14361.0
2024-10-02 12:30:00,291.76,291.92,291.47,291.54,14937.0,288.9268,289.0853,288.6397,288.709,14937.0
2024-10-02 13:00:00,291.47,291.66,291.16,291.38,15033.0,288.6397,288.8278,288.3327,288.5505,15033.0
2024-10-02 13:30:00,291.24,291.53,291.19,291.38,9034.0,288.4119,288.6991,288.3624,288.5505,9034.0
2024-10-02 14:00:00,291.48,291.58,290.9,291.0,19256.0,288.6496,288.7486,288.0752,288.1742,19256.0
2024-10-02 14:30:00,291.01,291.45,290.92,291.21,10662.0,288.1841,288.6198,288.095,288.3822,10662.0
2024-10-02 15:00:00,291.2,291.54,291.15,291.26,16121.0,288.3723,288.709,288.3228,288.4317,16121.0
2024-10-02 15:30:00,291.14,291.45,290.8,291.3,66268.0,288.3129,288.6198,287.9762,288.4713,66268.0
2024-10-03 09:30:00,291.35,291.99,288.22,289.26,27043.0,288.5208,289.1546,285.4212,286.4511,27043.0
2024-10-03 10:00:00,289.44,290.26,289.13,289.73,21813.0,286.6294,287.4414,286.3224,286.9166,21813.0
2024-10-03 10:30:00,289.44,290.17,289.22,289.24,7594.0,286.6294,287.3523,286.4115,286.4313,7594.0
2024-10-03 11:00:00,288.98,289.11,288.33,288.57,6703.0,286.1738,286.3026,285.5301,285.7678,6703.0
2024-10-03 11:30:00,288.63,289.18,288.62,289.1,5376.0,285.8272,286.3719,285.8173,286.2927,5376.0
2024-10-03 12:00:00,289.04,289.64,289.04,289.52,6542.0,286.2333,286.8274,286.2333,286.7086,6542.0
2024-10-03 12:30:00,289.34,289.4,288.61,288.86,6577.0,286.5303,286.5898,285.8074,286.055,6577.0
2024-10-03 13:00:00,288.96,289.09,288.25,288.89,31300.0,286.154,286.2828,285.4509,286.0847,31300.0
2024-10-03 13:30:00,289.02,289.33,288.25,288.5,10950.0,286.2134,286.5204,285.4509,285.6985,10950.0
2024-10-03 14:00:00,288.5,289.02,288.46,288.55,7929.0,285.6985,286.2134,285.6589,285.748,7929.0
2024-10-03 14:30:00,288.61,288.8,288.31,288.62,37682.0,285.8074,285.9956,285.5103,285.8173,37682.0
2024-10-03 15:00:00,288.59,288.88,288.31,288.79,27866.0,285.7876,286.0748,285.5103,285.9857,27866.0
2024-10-03 15:30:00,288.75,288.91,288.26,288.63,112473.0,285.9461,286.1045,285.4608,285.8272,112473.0
2024-10-04 09:30:00,284.5,289.41,284.03,289.05,81848.0,281.7373,286.5997,281.2719,286.2432,81848.0
2024-10-04 10:00:00,289.05,290.0,288.93,289.44,32833.0,286.2432,287.1839,286.1243,286.6294,32833.0
2024-10-04 10:30:00,289.66,290.21,288.8,289.47,46252.0,286.8472,287.3919,285.9956,286.6591,46252.0
2024-10-04 11:00:00,289.62,290.15,289.04,289.32,65341.0,286.8076,287.3325,286.2333,286.5105,65341.0
2024-10-04 11:30:00,289.57,289.87,289.28,289.71,16970.0,286.7581,287.0552,286.4709,286.8967,16970.0
2024-10-04 12:00:00,289.84,290.0,288.96,288.96,15823.0,287.0255,287.1839,286.154,286.154,15823.0
2024-10-04 12:30:00,289.04,290.29,288.95,290.26,20275.0,286.2333,287.4711,286.1441,287.4414,20275.0
2024-10-04 13:00:00,290.22,290.8,290.03,290.75,11750.0,287.4018,287.9762,287.2136,287.9266,11750.0
2024-10-04 13:30:00,290.62,290.63,289.74,289.91,22148.0,287.7979,287.8078,286.9265,287.0948,22148.0
2024-10-04 14:00:00,289.74,290.13,289.72,290.06,9981.0,286.9265,287.3127,286.9066,287.2433,9981.0
2024-10-04 14:30:00,289.94,290.58,289.84,290.29,20625.0,287.1245,287.7583,287.0255,287.4711,20625.0
2024-10-04 15:00:00,290.29,290.34,289.78,290.09,22413.0,287.4711,287.5206,286.9661,287.2731,22413.0
2024-10-04 15:30:00,290.0,290.76,289.98,290.56,77060.0,287.1839,287.9365,287.1641,287.7385,77060.0
2024-10-07 09:30:00,289.38,289.52,285.0,285.06,61922.0,286.57,286.7086,282.2325,282.2919,61922.0
2024-10-07 10:00:00,285.07,285.28,280.09,280.13,92593.0,282.3018,282.5098,277.3702,277.4098,92593.0
2024-10-07 10:30:00,280.17,281.2,279.23,279.61,188190.0,277.4494,278.4694,276.5185,276.8948,188190.0
2024-10-07 11:00:00,279.7,281.0,279.6,280.69,48438.0,276.9839,278.2713,276.8849,277.9643,48438.0
2024-10-07 11:30:00,280.69,281.58,280.06,280.5,46350.0,277.9643,278.8457,277.3405,277.7762,46350.0
2024-10-07 12:00:00,280.39,280.77,280.14,280.6,44928.0,277.6672,278.0436,277.4197,277.8752,44928.0
2024-10-07 12:30:00,280.67,280.68,279.7,279.81,22430.0,277.9445,277.9544,276.9839,277.0929,22430.0
2024-10-07 13:00:00,279.81,280.01,278.8,279.06,38916.0,277.0929,277.2909,276.0927,276.3502,38916.0
2024-10-07 13:30:00,278.96,279.01,276.73,276.86,140704.0,276.2511,276.3006,274.0428,274.1715,140704.0
2024-10-07 14:00:00,276.79,277.26,275.38,275.72,103447.0,274.1022,274.5676,272.7059,273.0426,103447.0
2024-10-07 14:30:00,275.79,276.31,275.22,276.31,63365.0,273.1119,273.6269,272.5475,273.6269,63365.0
2024-10-07 15:00:00,276.35,277.19,276.24,276.96,59645.0,273.6665,274.4983,273.5575,274.2706,59645.0
2024-10-07 15:30:00,276.96,277.22,275.47,277.18,427915.0,274.2706,274.528,272.795,274.4884,427915.0
2024-10-08 09:30:00,276.71,280.0,276.69,276.72,123267.0,274.023,277.281,274.0032,274.0329,123267.0
2024-10-08 10:00:00,276.62,278.66,276.02,278.37,49469.0,273.9339,275.954,273.3397,275.6669,49469.0
2024-10-08 10:30:00,277.92,279.7,277.31,279.2,47686.0,275.2212,276.9839,274.6172,276.4888,47686.0
2024-10-08 11:00:00,279.44,279.5,278.68,279.1,22676.0,276.7265,276.7859,275.9739,276.3898,22676.0
2024-10-08 11:30:00,279.12,279.86,279.11,279.6,26945.0,276.4096,277.1424,276.3997,276.8849,26945.0
2024-10-08 12:00:00,279.63,280.27,279.56,279.68,16073.0,276.9146,277.5484,276.8453,276.9641,16073.0
2024-10-08 12:30:00,279.76,280.47,279.57,280.33,35601.0,277.0434,277.7465,276.8552,277.6078,35601.0
2024-10-08 13:00:00,280.3,280.45,279.59,279.96,15477.0,277.5781,277.7267,276.875,277.2414,15477.0
2024-10-08 13:30:00,279.8,280.42,279.6,279.99,24275.0,277.083,277.697,276.8849,277.2711,24275.0
2024-10-08 14:00:00,280.21,280.47,279.97,280.36,22350.0,277.489,277.7465,277.2513,277.6375,22350.0
2024-10-08 14:30:00,280.38,281.07,280.15,280.56,40081.0,277.6573,278.3406,277.4296,277.8356,40081.0
2024-10-08 15:00:00,280.53,281.13,280.22,280.97,45797.0,277.8059,278.4001,277.4989,278.2416,45797.0
2024-10-08 15:30:00,281.0,281.23,279.85,279.97,143554.0,278.2713,278.4991,277.1325,277.2513,143554.0
2024-10-09 09:30:00,279.02,282.97,278.29,282.12,79586.0,276.3106,280.2222,275.5876,279.3804,79586.0
2024-10-09 10:00:00,282.1,282.43,281.1,281.62,12995.0,279.3606,279.6874,278.3704,278.8853,12995.0
2024-10-09 10:30:00,281.55,283.0,281.24,282.31,17729.0,278.816,280.2519,278.509,279.5686,17729.0
2024-10-09 11:00:00,282.12,283.3,281.89,283.26,19657.0,279.3804,280.549,279.1527,280.5094,19657.0
2024-10-09 11:30:00,283.25,284.67,283.13,284.31,30920.0,280.4995,281.9057,280.3806,281.5492,30920.0
2024-10-09 12:00:00,284.46,284.54,283.5,283.5,28245.0,281.6977,281.7769,280.747,280.747,28245.0
2024-10-09 12:30:00,283.5,283.93,283.08,283.37,24113.0,280.747,281.1729,280.3311,280.6183,24113.0
2024-10-09 13:00:00,283.38,283.64,282.87,283.19,13494.0,280.6282,280.8857,280.1232,280.4401,13494.0
2024-10-09 13:30:00,283.2,283.64,283.07,283.07,13775.0,280.45,280.8857,280.3212,280.3212,13775.0
2024-10-09 14:00:00,283.3,283.67,282.89,282.89,20591.0,280.549,280.9154,280.143,280.143,20591.0
2024-10-09 14:30:00,282.88,283.48,282.79,283.0,21187.0,280.1331,280.7272,280.0439,280.2519,21187.0
2024-10-09 15:00:00,283.21,283.46,282.69,283.39,20256.0,280.4599,280.7074,279.9449,280.6381,20256.0
2024-10-09 15:30:00,283.34,283.55,282.7,282.82,103760.0,280.5886,280.7966,279.9548,280.0737,103760.0
2024-10-10 09:30:00,288.25,289.87,285.81,286.57,112203.0,285.4509,287.0552,283.0346,283.7872,112203.0
2024-10-10 10:00:00,286.16,286.79,284.49,284.51,17532.0,283.3812,284.0051,281.7274,281.7472,17532.0
2024-10-10 10:30:00,284.54,285.53,284.53,284.82,18605.0,281.7769,282.7573,281.767,282.0542,18605.0
2024-10-10 11:00:00,284.84,285.76,284.48,285.26,15388.0,282.074,282.9851,281.7175,282.49,15388.0
2024-10-10 11:30:00,285.24,285.33,284.71,284.97,11399.0,282.4702,282.5593,281.9453,282.2028,11399.0
2024-10-10 12:00:00,284.82,285.44,284.31,285.42,16387.0,282.0542,282.6682,281.5492,282.6484,16387.0
2024-10-10 12:30:00,285.39,285.39,284.02,284.02,15470.0,282.6187,282.6187,281.262,281.262,15470.0
2024-10-10 13:00:00,283.97,284.11,283.53,283.93,28643.0,281.2125,281.3511,280.7768,281.1729,28643.0
2024-10-10 13:30:00,283.92,284.35,283.71,284.35,32812.0,281.163,281.5888,280.955,281.5888,32812.0
2024-10-10 14:00:00,284.19,284.19,283.61,283.69,23431.0,281.4303,281.4303,280.856,280.9352,23431.0
2024-10-10 14:30:00,283.66,283.89,283.41,283.88,23816.0,280.9055,281.1333,280.6579,281.1234,23816.0
2024-10-10 15:00:00,283.79,284.4,283.74,284.25,33274.0,281.0342,281.6383,280.9847,281.4898,33274.0
2024-10-10 15:30:00,284.22,284.78,284.22,284.74,96839.0,281.4601,282.0146,281.4601,281.975,96839.0
2024-10-11 09:30:00,286.12,288.0,285.29,287.75,38991.0,283.3416,285.2034,282.5197,284.9558,38991.0
2024-10-11 10:00:00,287.63,288.38,287.03,288.34,31173.0,284.8369,285.5797,284.2428,285.54,31173.0
2024-10-11 10:30:00,288.34,288.46,287.49,287.96,21280.0,285.54,285.6589,284.6983,285.1637,21280.0
2024-10-11 11:00:00,287.74,288.48,287.14,287.85,14738.0,284.9459,285.6787,284.3517,285.0548,14738.0
2024-10-11 11:30:00,287.85,287.85,286.8,286.88,12662.0,285.0548,285.0548,284.015,284.0942,12662.0
2024-10-11 12:00:00,286.99,287.42,286.85,287.0,14916.0,284.2032,284.629,284.0645,284.2131,14916.0
2024-10-11 12:30:00,286.91,287.0,286.06,286.57,13220.0,284.1239,284.2131,283.2822,283.7872,13220.0
2024-10-11 13:00:00,286.44,286.68,286.27,286.47,10114.0,283.6585,283.8962,283.4902,283.6882,10114.0
2024-10-11 13:30:00,286.42,286.79,286.3,286.65,18259.0,283.6387,284.0051,283.5199,283.8665,18259.0
2024-10-11 14:00:00,286.49,286.89,286.3,286.55,9972.0,283.708,284.1041,283.5199,283.7674,9972.0
2024-10-11 14:30:00,286.55,286.6,286.05,286.46,13839.0,283.7674,283.8169,283.2723,283.6783,13839.0
2024-10-11 15:00:00,286.37,287.12,286.37,286.68,24289.0,283.5892,284.3319,283.5892,283.8962,24289.0
2024-10-11 15:30:00,286.7,287.39,286.7,286.8,76506.0,283.916,284.5993,283.916,284.015,76506.0
2024-10-14 09:30:00,287.69,287.69,285.51,286.89,29445.0,284.8964,284.8964,282.7375,284.1041,29445.0
2024-10-14 10:00:00,287.19,288.12,286.48,287.49,19539.0,284.4012,285.3222,283.6981,284.6983,19539.0
2024-10-14 10:30:00,287.6,287.98,287.26,287.69,10872.0,284.8072,285.1835,284.4705,284.8964,10872.0
2024-10-14 11:00:00,287.71,288.26,287.69,288.24,16159.0,284.9162,285.4608,284.8964,285.441,16159.0
2024-10-14 11:30:00,288.18,288.68,288.05,288.68,11422.0,285.3816,285.8767,285.2529,285.8767,11422.0
2024-10-14 12:00:00,288.44,288.77,288.34,288.69,15145.0,285.6391,285.9659,285.54,285.8867,15145.0
2024-10-14 12:30:00,288.69,289.26,288.69,289.11,11557.0,285.8867,286.4511,285.8867,286.3026,11557.0
2024-10-14 13:00:00,289.02,289.27,288.94,289.17,13492.0,286.2134,286.461,286.1342,286.362,13492.0
2024-10-14 13:30:00,289.07,289.34,288.72,289.14,7756.0,286.263,286.5303,285.9164,286.3323,7756.0
2024-10-14 14:00:00,289.08,289.84,288.94,289.84,8074.0,286.2729,287.0255,286.1342,287.0255,8074.0
2024-10-14 14:30:00,289.83,289.9,289.24,289.31,14607.0,287.0156,287.0849,286.4313,286.5006,14607.0
2024-10-14 15:00:00,289.43,289.47,288.91,288.92,16302.0,286.6195,286.6591,286.1045,286.1144,16302.0
2024-10-14 15:30:00,288.94,289.07,288.49,288.73,70363.0,286.1342,286.263,285.6886,285.9263,70363.0
2024-10-15 09:30:00,289.43,289.43,287.99,288.01,59289.0,286.6195,286.6195,285.1934,285.2133,59289.0
2024-10-15 10:00:00,288.16,289.6,287.12,289.21,92805.0,285.3618,286.7878,284.3319,286.4016,92805.0
2024-10-15 10:30:00,289.17,291.08,288.63,288.94,85809.0,286.362,288.2534,285.8272,286.1342,85809.0
2024-10-15 11:00:00,289.0,289.9,288.68,289.66,53576.0,286.1936,287.0849,285.8767,286.8472,53576.0
2024-10-15 11:30:00,289.67,289.92,288.75,289.66,61395.0,286.8571,287.1047,285.9461,286.8472,61395.0
2024-10-15 12:00:00,289.43,290.49,289.24,290.47,29922.0,286.6195,287.6692,286.4313,287.6494,29922.0
2024-10-15 12:30:00,290.37,290.37,289.44,289.54,16642.0,287.5503,287.5503,286.6294,286.7284,16642.0
2024-10-15 13:00:00,289.65,289.78,289.16,289.31,23322.0,286.8373,286.9661,286.3521,286.5006,23322.0
2024-10-15 13:30:00,289.26,289.45,288.75,288.96,18904.0,286.4511,286.6393,285.9461,286.154,18904.0
2024-10-15 14:00:00,288.85,288.92,287.6,287.71,18738.0,286.0451,286.1144,284.8072,284.9162,18738.0
2024-10-15 14:30:00,287.71,287.97,287.21,287.97,17562.0,284.9162,285.1736,284.421,285.1736,17562.0
2024-10-15 15:00:00,288.09,288.17,287.46,287.54,22698.0,285.2925,285.3717,284.6686,284.7478,22698.0
2024-10-15 15:30:00,287.54,288.08,287.19,287.62,92674.0,284.7478,285.2826,284.4012,284.827,92674.0
2024-10-16 09:30:00,287.48,290.0,287.0,290.0,23318.0,284.6884,287.1839,284.2131,287.1839,23318.0
2024-10-16 10:00:00,290.17,290.59,289.47,289.86,11687.0,287.3523,287.7682,286.6591,287.0453,11687.0
2024-10-16 10:30:00,289.72,290.85,289.69,290.83,19718.0,286.9066,288.0257,286.8769,288.0059,19718.0
2024-10-16 11:00:00,290.69,290.71,289.74,289.88,15931.0,287.8672,287.887,286.9265,287.0651,15931.0
2024-10-16 11:30:00,289.95,291.26,289.81,291.06,37279.0,287.1344,288.4317,286.9958,288.2336,37279.0
2024-10-16 12:00:00,291.16,291.65,291.0,291.37,37130.0,288.3327,288.8179,288.1742,288.5406,37130.0
2024-10-16 12:30:00,291.37,291.64,291.23,291.23,23698.0,288.5406,288.808,288.402,288.402,23698.0
2024-10-16 13:00:00,291.45,291.49,290.47,291.07,32455.0,288.6198,288.6595,287.6494,288.2435,32455.0
2024-10-16 13:30:00,291.01,291.6,290.83,291.46,16818.0,288.1841,288.7684,288.0059,288.6298,16818.0
2024-10-16 14:00:00,291.44,292.39,291.34,292.32,17622.0,288.6099,289.5507,288.5109,289.4814,17622.0
2024-10-16 14:30:00,292.38,292.84,292.22,292.47,37821.0,289.5408,289.9964,289.3824,289.6299,37821.0
2024-10-16 15:00:00,292.57,292.95,292.25,292.75,40898.0,289.729,290.1053,289.4121,289.9072,40898.0
2024-10-16 15:30:00,292.75,293.53,292.63,293.08,142667.0,289.9072,290.6797,289.7884,290.234,142667.0
2024-10-17 09:30:00,296.36,301.6,295.58,301.6,266304.0,293.4822,298.6713,292.7097,298.6713,266304.0
2024-10-17 10:00:00,301.73,301.89,299.33,300.0,66958.0,298.8,298.9585,296.4233,297.0868,66958.0
2024-10-17 10:30:00,299.83,301.34,299.65,301.08,75396.0,296.9185,298.4138,296.7402,298.1563,75396.0
2024-10-17 11:00:00,301.15,301.38,299.28,299.56,39900.0,298.2257,298.4534,296.3738,296.6511,39900.0
2024-10-17 11:30:00,299.68,301.32,299.64,301.0,50941.0,296.7699,298.394,296.7303,298.0771,50941.0
2024-10-17 12:00:00,301.0,301.36,300.46,300.56,43723.0,298.0771,298.4336,297.5424,297.6414,43723.0
2024-10-17 12:30:00,300.6,300.75,299.8,299.98,37934.0,297.681,297.8295,296.8888,297.067,37934.0
2024-10-17 13:00:00,300.1,300.28,299.28,300.18,50091.0,297.1859,297.3641,296.3738,297.2651,50091.0
2024-10-17 13:30:00,300.2,300.47,299.63,300.05,80738.0,297.2849,297.5523,296.7204,297.1363,80738.0
2024-10-17 14:00:00,300.0,301.02,299.01,300.74,40324.0,297.0868,298.0969,296.1064,297.8196,40324.0
2024-10-17 14:30:00,300.63,300.91,300.21,300.82,39800.0,297.7107,297.988,297.2948,297.8989,39800.0
2024-10-17 15:00:00,300.82,300.89,300.31,300.72,47734.0,297.8989,297.9682,297.3938,297.7998,47734.0
2024-10-17 15:30:00,300.72,302.05,300.54,301.89,243641.0,297.7998,299.1169,297.6216,298.9585,243641.0
2024-10-18 09:30:00,301.48,301.96,298.88,299.15,160357.0,298.5525,299.0278,295.9777,296.2451,160357.0
2024-10-18 10:00:00,298.94,300.09,298.15,299.51,41876.0,296.0371,297.1759,295.2548,296.6016,41876.0
2024-10-18 10:30:00,299.41,300.34,299.29,300.18,44867.0,296.5026,297.4235,296.3837,297.2651,44867.0
2024-10-18 11:00:00,300.18,300.73,299.76,300.71,33684.0,297.2651,297.8097,296.8492,297.7899,33684.0
2024-10-18 11:30:00,300.71,301.1,300.5,300.62,17552.0,297.7899,298.1761,297.582,297.7008,17552.0
2024-10-18 12:00:00,300.58,301.55,300.58,301.55,12015.0,297.6612,298.6218,297.6612,298.6218,12015.0
2024-10-18 12:30:00,301.56,301.6,300.92,301.07,10405.0,298.6317,298.6713,297.9979,298.1464,10405.0
2024-10-18 13:00:00,300.97,301.13,300.85,301.0,12149.0,298.0474,298.2059,297.9286,298.0771,12149.0
2024-10-18 13:30:00,301.0,301.27,300.9,300.9,11048.0,298.0771,298.3445,297.9781,297.9781,11048.0
2024-10-18 14:00:00,300.86,301.55,300.8,301.5,17797.0,297.9385,298.6218,297.8791,298.5723,17797.0
2024-10-18 14:30:00,301.56,301.56,300.9,300.94,23489.0,298.6317,298.6317,297.9781,298.0177,23489.0
2024-10-18 15:00:00,300.98,300.98,300.54,300.68,30079.0,298.0573,298.0573,297.6216,297.7602,30079.0
2024-10-18 15:30:00,300.66,301.98,300.17,301.61,244114.0,297.7404,299.0476,297.2552,298.6812,244114.0
2024-10-21 09:30:00,301.38,302.0,300.15,300.54,53987.0,298.4534,299.0674,297.2354,297.6216,53987.0
2024-10-21 10:00:00,300.6,300.7,298.57,298.76,76381.0,297.681,297.78,295.6707,295.8589,76381.0
2024-10-21 10:30:00,298.79,300.22,298.78,299.55,18819.0,295.8886,297.3047,295.8787,296.6412,18819.0
2024-10-21 11:00:00,299.51,299.53,298.87,299.42,49259.0,296.6016,296.6214,295.9678,296.5125,49259.0
2024-10-21 11:30:00,299.44,299.47,298.6,299.39,37405.0,296.5323,296.562,295.7004,296.4827,37405.0
2024-10-21 12:00:00,299.23,299.23,298.05,298.18,19210.0,296.3243,296.3243,295.1558,295.2845,19210.0
2024-10-21 12:30:00,298.29,299.36,297.94,299.25,13155.0,295.3934,296.453,295.0468,296.3441,13155.0
2024-10-21 13:00:00,299.14,299.56,299.0,299.35,21005.0,296.2352,296.6511,296.0965,296.4431,21005.0
2024-10-21 13:30:00,299.02,299.3,298.79,298.93,26284.0,296.1163,296.3936,295.8886,296.0272,26284.0
2024-10-21 14:00:00,299.0,299.15,298.44,298.78,33062.0,296.0965,296.2451,295.542,295.8787,33062.0
2024-10-21 14:30:00,298.77,298.89,297.92,298.04,21884.0,295.8688,295.9876,295.027,295.1459,21884.0
2024-10-21 15:00:00,298.02,298.72,297.73,298.49,21942.0,295.1261,295.8193,294.8389,295.5915,21942.0
2024-10-21 15:30:00,298.38,298.38,297.02,297.95,104396.0,295.4826,295.4826,294.1358,295.0567,104396.0
2024-10-22 09:30:00,296.48,297.61,295.73,296.18,87204.0,293.601,294.72,292.8583,293.3039,87204.0
2024-10-22 10:00:00,296.18,296.48,293.75,294.43,53026.0,293.3039,293.601,290.8975,291.5709,53026.0
2024-10-22 10:30:00,294.2,295.78,293.82,295.77,39214.0,291.3431,292.9078,290.9668,292.8979,39214.0
2024-10-22 11:00:00,296.25,297.13,295.96,296.44,15011.0,293.3732,294.2447,293.0861,293.5614,15011.0
2024-10-22 11:30:00,296.6,296.85,296.4,296.66,6172.0,293.7198,293.9674,293.5218,293.7793,6172.0
2024-10-22 12:00:00,296.52,297.28,296.23,297.28,26156.0,293.6406,294.3932,293.3534,294.3932,26156.0
2024-10-22 12:30:00,297.37,297.68,296.93,297.03,19551.0,294.4824,294.7894,294.0466,294.1457,19551.0
2024-10-22 13:00:00,297.09,297.47,296.41,296.55,27522.0,294.2051,294.5814,293.5317,293.6703,27522.0
2024-10-22 13:30:00,296.66,297.25,296.54,296.88,32253.0,293.7793,294.3635,293.6604,293.9971,32253.0
2024-10-22 14:00:00,297.02,297.43,297.0,297.4,26185.0,294.1358,294.5418,294.116,294.5121,26185.0
2024-10-22 14:30:00,297.36,297.65,297.0,297.04,23254.0,294.4725,294.7596,294.116,294.1556,23254.0
2024-10-22 15:00:00,296.94,297.49,296.91,297.38,21996.0,294.0565,294.6012,294.0268,294.4923,21996.0
2024-10-22 15:30:00,297.5,298.04,296.77,297.01,166366.0,294.6111,295.1459,293.8882,294.1259,166366.0
2024-10-23 09:30:00,295.98,296.47,293.52,294.03,31516.0,293.1059,293.5911,290.6697,291.1748,31516.0
2024-10-23 10:00:00,294.06,295.71,294.06,294.78,25442.0,291.2045,292.8385,291.2045,291.9175,25442.0
2024-10-23 10:30:00,294.78,294.99,294.0,294.99,11950.0,291.9175,292.1255,291.1451,292.1255,11950.0
2024-10-23 11:00:00,294.85,295.05,294.1,294.88,29398.0,291.9868,292.1849,291.2441,292.0165,29398.0
2024-10-23 11:30:00,295.0,295.33,294.69,295.07,13163.0,292.1354,292.4622,291.8284,292.2047,13163.0
2024-10-23 12:00:00,295.14,295.58,294.84,295.43,12999.0,292.274,292.7097,291.9769,292.5612,12999.0
2024-10-23 12:30:00,295.37,295.91,295.36,295.67,8123.0,292.5018,293.0365,292.4919,292.7989,8123.0
2024-10-23 13:00:00,295.74,295.84,295.15,295.18,10549.0,292.8682,292.9672,292.2839,292.3136,10549.0
2024-10-23 13:30:00,295.1,295.57,294.57,295.57,25755.0,292.2344,292.6998,291.7096,292.6998,25755.0
2024-10-23 14:00:00,295.59,295.59,294.56,294.81,11346.0,292.7196,292.7196,291.6996,291.9472,11346.0
2024-10-23 14:30:00,294.81,295.84,294.81,295.67,14085.0,291.9472,292.9672,291.9472,292.7989,14085.0
2024-10-23 15:00:00,295.68,295.97,295.4,295.87,15156.0,292.8088,293.096,292.5315,292.9969,15156.0
2024-10-23 15:30:00,295.85,296.16,294.65,294.93,106441.0,292.9771,293.2841,291.7888,292.0661,106441.0
2024-10-24 09:30:00,295.01,295.67,294.33,295.13,41355.0,292.1453,292.7989,291.4719,292.2641,41355.0
2024-10-24 10:00:00,295.13,295.67,294.27,295.23,38530.0,292.2641,292.7989,291.4125,292.3631,38530.0
2024-10-24 10:30:00,295.1,295.25,294.14,294.64,20950.0,292.2344,292.3829,291.2837,291.7789,20950.0
2024-10-24 11:00:00,294.64,294.76,294.1,294.6,11074.0,291.7789,291.8977,291.2441,291.7393,11074.0
2024-10-24 11:30:00,294.43,294.66,293.8,294.22,26259.0,291.5709,291.7987,290.947,291.363,26259.0
2024-10-24 12:00:00,294.09,294.17,293.49,294.11,11521.0,291.2342,291.3134,290.64,291.254,11521.0
2024-10-24 12:30:00,294.12,294.57,294.12,294.22,12012.0,291.2639,291.7096,291.2639,291.363,12012.0
2024-10-24 13:00:00,294.16,294.36,294.01,294.29,14957.0,291.3035,291.5016,291.155,291.4323,14957.0
2024-10-24 13:30:00,294.28,294.84,294.04,294.04,13579.0,291.4224,291.9769,291.1847,291.1847,13579.0
2024-10-24 14:00:00,293.98,294.16,293.67,293.83,20099.0,291.1253,291.3035,290.8183,290.9767,20099.0
2024-10-24 14:30:00,293.92,294.01,293.45,294.0,21975.0,291.0659,291.155,290.6004,291.1451,21975.0
2024-10-24 15:00:00,293.91,294.23,293.49,294.08,27628.0,291.056,291.3729,290.64,291.2243,27628.0
2024-10-24 15:30:00,294.04,294.43,293.79,294.01,127547.0,291.1847,291.5709,290.9371,291.155,127547.0
2024-10-25 09:30:00,294.6,294.91,289.72,290.34,72030.0,291.7393,292.0463,286.9066,287.5206,72030.0
2024-10-25 10:00:00,290.17,291.11,289.31,289.78,78996.0,287.3523,288.2832,286.5006,286.9661,78996.0
2024-10-25 10:30:00,289.74,290.76,289.5,289.68,62385.0,286.9265,287.9365,286.6888,286.867,62385.0
2024-10-25 11:00:00,289.68,290.01,288.46,288.77,32094.0,286.867,287.1938,285.6589,285.9659,32094.0
2024-10-25 11:30:00,288.87,289.24,288.66,289.05,61832.0,286.0649,286.4313,285.8569,286.2432,61832.0
2024-10-25 12:00:00,289.2,289.2,288.4,288.55,28650.0,286.3917,286.3917,285.5995,285.748,28650.0
2024-10-25 12:30:00,288.55,289.63,288.36,289.03,23984.0,285.748,286.8175,285.5599,286.2233,23984.0
2024-10-25 13:00:00,288.82,289.02,288.16,288.7,42634.0,286.0154,286.2134,285.3618,285.8966,42634.0
2024-10-25 13:30:00,288.54,288.75,287.72,287.85,25086.0,285.7381,285.9461,284.9261,285.0548,25086.0
2024-10-25 14:00:00,288.06,288.4,287.5,287.92,39289.0,285.2628,285.5995,284.7082,285.1241,39289.0
2024-10-25 14:30:00,287.93,288.76,287.8,288.66,44010.0,285.134,285.956,285.0053,285.8569,44010.0
2024-10-25 15:00:00,288.7,288.81,287.82,288.5,22827.0,285.8966,286.0055,285.0251,285.6985,22827.0
2024-10-25 15:30:00,288.46,288.51,287.65,288.03,97401.0,285.6589,285.7084,284.8567,285.2331,97401.0
2024-10-28 09:30:00,289.53,290.82,289.0,290.31,51785.0,286.7185,287.996,286.1936,287.4909,51785.0
2024-10-28 10:00:00,290.14,290.52,289.38,289.99,13275.0,287.3226,287.6989,286.57,287.174,13275.0
2024-10-28 10:30:00,289.99,289.99,288.89,289.81,11039.0,287.174,287.174,286.0847,286.9958,11039.0
2024-10-28 11:00:00,289.8,290.52,289.42,290.37,27706.0,286.9859,287.6989,286.6096,287.5503,27706.0
2024-10-28 11:30:00,290.32,290.49,289.68,289.86,52380.0,287.5008,287.6692,286.867,287.0453,52380.0
2024-10-28 12:00:00,289.93,290.7,289.8,290.57,25912.0,287.1146,287.8771,286.9859,287.7484,25912.0
2024-10-28 12:30:00,290.52,290.6,289.9,290.01,32453.0,287.6989,287.7781,287.0849,287.1938,32453.0
2024-10-28 13:00:00,290.06,290.26,289.69,290.01,15521.0,287.2433,287.4414,286.8769,287.1938,15521.0
2024-10-28 13:30:00,290.03,290.53,290.0,290.21,11958.0,287.2136,287.7088,287.1839,287.3919,11958.0
2024-10-28 14:00:00,290.1,290.42,289.98,290.13,13028.0,287.283,287.5999,287.1641,287.3127,13028.0
2024-10-28 14:30:00,290.15,290.46,289.95,290.13,26152.0,287.3325,287.6395,287.1344,287.3127,26152.0
2024-10-28 15:00:00,290.01,290.55,289.95,290.44,16375.0,287.1938,287.7286,287.1344,287.6197,16375.0
2024-10-28 15:30:00,290.47,290.79,290.0,290.17,92142.0,287.6494,287.9663,287.1839,287.3523,92142.0
2024-10-29 09:30:00,290.06,290.7,289.5,289.68,33605.0,287.2433,287.8771,286.6888,286.867,33605.0
2024-10-29 10:00:00,289.73,290.79,289.21,289.5,18888.0,286.9166,287.9663,286.4016,286.6888,18888.0
2024-10-29 10:30:00,289.44,289.65,289.06,289.26,13262.0,286.6294,286.8373,286.2531,286.4511,13262.0
2024-10-29 11:00:00,289.24,289.24,288.13,288.23,12022.0,286.4313,286.4313,285.3321,285.4311,12022.0
2024-10-29 11:30:00,288.23,288.75,288.14,288.57,17618.0,285.4311,285.9461,285.342,285.7678,17618.0
2024-10-29 12:00:00,288.64,288.91,288.3,288.3,13163.0,285.8371,286.1045,285.5004,285.5004,13163.0
2024-10-29 12:30:00,288.26,288.65,287.77,288.51,12867.0,285.4608,285.847,284.9756,285.7084,12867.0
2024-10-29 13:00:00,288.79,289.03,287.87,287.96,9166.0,285.9857,286.2233,285.0746,285.1637,9166.0
2024-10-29 13:30:00,288.07,288.35,287.75,288.3,15250.0,285.2727,285.55,284.9558,285.5004,15250.0
2024-10-29 14:00:00,288.29,288.31,287.9,288.16,15795.0,285.4905,285.5103,285.1043,285.3618,15795.0
2024-10-29 14:30:00,288.23,288.55,287.97,288.21,45232.0,285.4311,285.748,285.1736,285.4113,45232.0
2024-10-29 15:00:00,288.17,288.42,287.9,288.38,32548.0,285.3717,285.6193,285.1043,285.5797,32548.0
2024-10-29 15:30:00,288.37,288.44,287.11,287.3,137367.0,285.5698,285.6391,284.322,284.5101,137367.0
2024-10-30 09:30:00,289.67,290.57,287.44,289.59,78992.0,286.8571,287.7484,284.6488,286.7779,78992.0
2024-10-30 10:00:00,289.6,289.68,287.02,287.7,48725.0,286.7878,286.867,284.2329,284.9063,48725.0
2024-10-30 10:30:00,287.65,288.37,286.74,287.92,48162.0,284.8567,285.5698,283.9556,285.1241,48162.0
2024-10-30 11:00:00,287.98,288.2,285.99,286.96,52512.0,285.1835,285.4014,283.2129,284.1734,52512.0
2024-10-30 11:30:00,286.77,287.41,285.9,286.2,50578.0,283.9853,284.6191,283.1237,283.4208,50578.0
2024-10-30 12:00:00,286.1,286.45,285.27,285.27,35939.0,283.3218,283.6684,282.4999,282.4999,35939.0
2024-10-30 12:30:00,285.28,285.51,283.77,284.0,39863.0,282.5098,282.7375,281.0144,281.2422,39863.0
2024-10-30 13:00:00,284.01,284.92,283.86,284.3,31944.0,281.2521,282.1533,281.1036,281.5393,31944.0
2024-10-30 13:30:00,284.44,284.69,283.84,284.33,50052.0,281.6779,281.9255,281.0837,281.569,50052.0
2024-10-30 14:00:00,284.47,284.78,283.53,283.81,41057.0,281.7076,282.0146,280.7768,281.054,41057.0
2024-10-30 14:30:00,283.78,284.22,283.68,283.68,34639.0,281.0243,281.4601,280.9253,280.9253,34639.0
2024-10-30 15:00:00,283.69,283.98,283.52,283.72,44279.0,280.9352,281.2224,280.7669,280.9649,44279.0
2024-10-30 15:30:00,283.71,284.17,283.05,283.76,226369.0,280.955,281.4105,280.3014,281.0045,226369.0
2024-10-31 09:30:00,284.43,284.85,282.67,284.47,65364.0,281.668,282.0839,279.9251,281.7076,65364.0
2024-10-31 10:00:00,284.35,285.01,282.7,283.12,51969.0,281.5888,282.2424,279.9548,280.3707,51969.0
2024-10-31 10:30:00,283.17,283.17,282.38,282.83,33810.0,280.4203,280.4203,279.6379,280.0836,33810.0
2024-10-31 11:00:00,282.87,283.32,281.86,282.64,44796.0,280.1232,280.5688,279.123,279.8954,44796.0
2024-10-31 11:30:00,282.64,283.6,282.34,283.39,58948.0,279.8954,280.8461,279.5983,280.6381,58948.0
2024-10-31 12:00:00,283.27,284.33,283.25,283.99,28163.0,280.5193,281.569,280.4995,281.2323,28163.0
2024-10-31 12:30:00,283.88,283.88,283.19,283.63,35408.0,281.1234,281.1234,280.4401,280.8758,35408.0
2024-10-31 13:00:00,283.79,284.55,283.72,284.18,29178.0,281.0342,281.7869,280.9649,281.4204,29178.0
2024-10-31 13:30:00,284.18,284.32,283.33,283.98,38552.0,281.4204,281.5591,280.5787,281.2224,38552.0
2024-10-31 14:00:00,283.89,284.26,283.55,284.26,27418.0,281.1333,281.4997,280.7966,281.4997,27418.0
2024-10-31 14:30:00,284.33,284.98,283.89,284.92,43114.0,281.569,282.2127,281.1333,282.1533,43114.0
2024-10-31 15:00:00,284.85,284.88,283.83,284.16,42619.0,282.0839,282.1136,281.0738,281.4006,42619.0
2024-10-31 15:30:00,284.07,284.13,282.24,282.49,289877.0,281.3115,281.3709,279.4993,279.7469,289877.0
2024-11-01 09:30:00,282.29,284.16,282.0,282.87,42689.0,279.5488,281.4006,279.2616,280.1232,42689.0
2024-11-01 10:00:00,283.05,284.34,282.74,283.73,106596.0,280.3014,281.5789,279.9944,280.9748,106596.0
2024-11-01 10:30:00,283.81,283.84,282.28,282.56,26125.0,281.054,281.0837,279.5389,279.8162,26125.0
2024-11-01 11:00:00,282.56,282.66,281.85,282.23,33777.0,279.8162,279.9152,279.1131,279.4894,33777.0
2024-11-01 11:30:00,282.23,282.49,281.5,281.55,19679.0,279.4894,279.7469,278.7665,278.816,19679.0
2024-11-01 12:00:00,281.62,281.69,280.66,280.79,26250.0,278.8853,278.9546,277.9346,278.0634,26250.0
2024-11-01 12:30:00,280.79,281.15,280.5,280.78,21219.0,278.0634,278.4199,277.7762,278.0535,21219.0
2024-11-01 13:00:00,280.84,281.15,280.3,280.33,35605.0,278.1129,278.4199,277.5781,277.6078,35605.0
2024-11-01 13:30:00,280.32,280.4,279.1,279.19,62074.0,277.5979,277.6772,276.3898,276.4789,62074.0
2024-11-01 14:00:00,279.24,279.85,279.0,279.83,63357.0,276.5284,277.1325,276.2907,277.1127,63357.0
2024-11-01 14:30:00,279.75,280.0,279.49,279.57,83386.0,277.0335,277.281,276.776,276.8552,83386.0
2024-11-01 15:00:00,279.48,279.66,278.5,278.54,63034.0,276.7661,276.9443,275.7956,275.8352,63034.0
2024-11-01 15:30:00,278.54,278.86,277.0,277.33,205408.0,275.8352,276.1521,274.3102,274.637,205408.0
2024-11-04 09:30:00,277.99,278.18,276.6,277.46,91678.0,275.2906,275.4787,273.9141,274.7657,91678.0
2024-11-04 10:00:00,277.42,277.78,276.66,277.03,84808.0,274.7261,275.0826,273.9735,274.3399,84808.0
2024-11-04 10:30:00,277.16,277.61,276.48,276.88,51054.0,274.4686,274.9142,273.7952,274.1913,51054.0
2024-11-04 11:00:00,277.14,277.14,276.59,276.71,44226.0,274.4488,274.4488,273.9041,274.023,44226.0
2024-11-04 11:30:00,276.6,276.6,275.59,275.69,37302.0,273.9141,273.9141,272.9139,273.0129,37302.0
2024-11-04 12:00:00,275.82,276.7,275.61,276.34,41224.0,273.1416,274.0131,272.9337,273.6566,41224.0
2024-11-04 12:30:00,276.3,277.76,276.13,277.18,100397.0,273.617,275.0628,273.4486,274.4884,100397.0
2024-11-04 13:00:00,277.18,277.25,276.44,276.92,45235.0,274.4884,274.5577,273.7556,274.2309,45235.0
2024-11-04 13:30:00,276.94,277.52,276.75,277.24,61017.0,274.2507,274.8251,274.0626,274.5478,61017.0
2024-11-04 14:00:00,277.19,277.63,276.61,276.61,52156.0,274.4983,274.934,273.924,273.924,52156.0
2024-11-04 14:30:00,276.65,277.11,276.49,276.66,46721.0,273.9636,274.4191,273.8051,273.9735,46721.0
2024-11-04 15:00:00,276.6,277.02,276.59,276.77,47737.0,273.9141,274.33,273.9041,274.0824,47737.0
2024-11-04 15:30:00,276.77,276.84,275.66,276.07,316841.0,274.0824,274.1517,272.9832,273.3892,316841.0
2024-11-05 09:30:00,276.99,277.3,275.8,277.05,66743.0,274.3003,274.6073,273.1218,274.3597,66743.0
2024-11-05 10:00:00,277.2,277.66,276.12,277.03,30375.0,274.5082,274.9638,273.4387,274.3399,30375.0
2024-11-05 10:30:00,276.98,277.34,276.17,276.32,38375.0,274.2904,274.6469,273.4882,273.6368,38375.0
2024-11-05 11:00:00,276.34,276.51,275.67,276.38,68568.0,273.6566,273.8249,272.9931,273.6962,68568.0
2024-11-05 11:30:00,276.38,276.48,275.66,275.66,27541.0,273.6962,273.7952,272.9832,272.9832,27541.0
2024-11-05 12:00:00,275.67,276.23,275.67,276.06,22322.0,272.9931,273.5476,272.9931,273.3793,22322.0
2024-11-05 12:30:00,276.17,276.82,276.01,276.77,52261.0,273.4882,274.1319,273.3298,274.0824,52261.0
2024-11-05 13:00:00,276.88,277.2,276.37,276.66,20833.0,274.1913,274.5082,273.6863,273.9735,20833.0
2024-11-05 13:30:00,276.66,277.12,276.29,276.68,12548.0,273.9735,274.429,273.6071,273.9933,12548.0
2024-11-05 14:00:00,276.61,276.73,275.77,275.81,72498.0,273.924,274.0428,273.0921,273.1317,72498.0
2024-11-05 14:30:00,275.81,276.19,275.76,276.15,68274.0,273.1317,273.508,273.0822,273.4684,68274.0
2024-11-05 15:00:00,276.15,276.23,275.82,276.0,63794.0,273.4684,273.5476,273.1416,273.3199,63794.0
2024-11-05 15:30:00,275.99,277.49,275.94,277.48,203556.0,273.31,274.7954,273.2605,274.7855,203556.0
2024-11-06 09:30:00,288.44,289.43,278.25,279.53,229701.0,285.6391,286.6195,275.548,276.8156,229701.0
2024-11-06 10:00:00,279.99,281.24,279.39,280.61,45280.0,277.2711,278.509,276.677,277.8851,45280.0
2024-11-06 10:30:00,280.39,280.7,278.64,279.39,81302.0,277.6672,277.9742,275.9342,276.677,81302.0
2024-11-06 11:00:00,279.29,281.04,279.28,280.06,40971.0,276.5779,278.3109,276.568,277.3405,40971.0
2024-11-06 11:30:00,280.2,280.27,279.34,279.86,76444.0,277.4791,277.5484,276.6274,277.1424,76444.0
2024-11-06 12:00:00,279.9,280.13,278.57,278.94,55666.0,277.182,277.4098,275.8649,276.2313,55666.0
2024-11-06 12:30:00,278.95,280.12,278.61,279.56,33507.0,276.2412,277.3999,275.9045,276.8453,33507.0
2024-11-06 13:00:00,279.33,279.64,278.61,278.92,97340.0,276.6175,276.9245,275.9045,276.2115,97340.0
2024-11-06 13:30:00,278.94,279.19,276.81,276.93,121161.0,276.2313,276.4789,274.122,274.2408,121161.0
2024-11-06 14:00:00,277.0,278.39,276.0,278.03,92139.0,274.3102,275.6867,273.3199,275.3302,92139.0
2024-11-06 14:30:00,277.98,278.08,277.03,277.53,38093.0,275.2807,275.3797,274.3399,274.835,38093.0
2024-11-06 15:00:00,277.76,279.02,277.66,278.58,40504.0,275.0628,276.3106,274.9638,275.8748,40504.0
2024-11-06 15:30:00,278.64,280.63,278.58,279.93,167412.0,275.9342,277.9049,275.8748,277.2117,167412.0
2024-11-07 09:30:00,280.9,281.0,277.71,279.34,51543.0,278.1723,278.2713,275.0133,276.6274,51543.0
2024-11-07 10:00:00,279.21,280.38,279.14,280.1,37580.0,276.4987,277.6573,276.4294,277.3801,37580.0
2024-11-07 10:30:00,280.0,280.3,278.99,280.06,22987.0,277.281,277.5781,276.2808,277.3405,22987.0
2024-11-07 11:00:00,280.18,280.72,279.05,279.18,37420.0,277.4593,277.994,276.3403,276.469,37420.0
2024-11-07 11:30:00,279.34,279.53,278.6,278.82,24023.0,276.6274,276.8156,275.8946,276.1125,24023.0
2024-11-07 12:00:00,278.82,279.78,278.82,279.61,14311.0,276.1125,277.0632,276.1125,276.8948,14311.0
2024-11-07 12:30:00,279.59,279.65,278.95,279.25,11337.0,276.875,276.9344,276.2412,276.5383,11337.0
2024-11-07 13:00:00,279.25,279.75,279.22,279.51,11040.0,276.5383,277.0335,276.5086,276.7958,11040.0
2024-11-07 13:30:00,279.5,279.77,279.25,279.43,11765.0,276.7859,277.0533,276.5383,276.7166,11765.0
2024-11-07 14:00:00,279.4,279.4,278.34,278.49,15583.0,276.6869,276.6869,275.6372,275.7857,15583.0
2024-11-07 14:30:00,278.51,279.03,278.05,279.03,17899.0,275.8055,276.3205,275.35,276.3205,17899.0
2024-11-07 15:00:00,279.04,279.53,278.47,279.21,20535.0,276.3304,276.8156,275.7659,276.4987,20535.0
2024-11-07 15:30:00,279.08,279.84,277.92,277.98,160718.0,276.37,277.1226,275.2212,275.2807,160718.0
2024-11-08 09:30:00,280.32,281.0,279.02,279.8,61750.0,277.5979,278.2713,276.3106,277.083,61750.0
2024-11-08 10:00:00,279.91,282.12,279.7,281.33,49462.0,277.1919,279.3804,276.9839,278.5981,49462.0
2024-11-08 10:30:00,281.61,283.18,281.48,282.65,41234.0,278.8754,280.4302,278.7467,279.9053,41234.0
2024-11-08 11:00:00,282.79,283.1,282.14,282.9,19981.0,280.0439,280.3509,279.4003,280.1529,19981.0
2024-11-08 11:30:00,282.7,282.86,281.49,281.67,18320.0,279.9548,280.1133,278.7566,278.9348,18320.0
2024-11-08 12:00:00,281.61,282.07,281.33,281.81,15240.0,278.8754,279.3309,278.5981,279.0735,15240.0
2024-11-08 12:30:00,281.78,281.99,281.28,281.45,18988.0,279.0438,279.2517,278.5486,278.717,18988.0
2024-11-08 13:00:00,281.36,281.57,280.94,280.98,13957.0,278.6278,278.8358,278.2119,278.2515,13957.0
2024-11-08 13:30:00,281.03,281.8,280.9,281.45,17746.0,278.301,279.0636,278.1723,278.717,17746.0
2024-11-08 14:00:00,281.44,281.64,281.2,281.28,26930.0,278.7071,278.9051,278.4694,278.5486,26930.0
2024-11-08 14:30:00,281.28,281.71,281.13,281.42,34871.0,278.5486,278.9744,278.4001,278.6872,34871.0
2024-11-08 15:00:00,281.4,281.59,281.04,281.4,18989.0,278.6674,278.8556,278.3109,278.6674,18989.0
2024-11-08 15:30:00,281.36,281.53,280.91,281.42,92362.0,278.6278,278.7962,278.1822,278.6872,92362.0
2024-11-11 09:30:00,282.56,285.3,281.66,284.94,66780.0,279.8162,282.5296,278.9249,282.1731,66780.0
2024-11-11 10:00:00,284.86,284.86,283.0,283.21,22575.0,282.0938,282.0938,280.2519,280.4599,22575.0
2024-11-11 10:30:00,283.19,283.3,282.16,283.3,23702.0,280.4401,280.549,279.4201,280.549,23702.0
2024-11-11 11:00:00,283.3,283.65,281.88,282.0,21739.0,280.549,280.8956,279.1428,279.2616,21739.0
2024-11-11 11:30:00,282.25,283.55,282.0,283.26,18254.0,279.5092,280.7966,279.2616,280.5094,18254.0
2024-11-11 12:00:00,283.32,283.54,282.73,283.3,15919.0,280.5688,280.7867,279.9845,280.549,15919.0
2024-11-11 12:30:00,283.22,283.27,282.2,282.31,12462.0,280.4698,280.5193,279.4597,279.5686,12462.0
2024-11-11 13:00:00,282.23,282.5,281.64,281.93,22280.0,279.4894,279.7568,278.9051,279.1923,22280.0
2024-11-11 13:30:00,281.89,281.95,281.18,281.22,20391.0,279.1527,279.2121,278.4496,278.4892,20391.0
2024-11-11 14:00:00,281.21,281.76,281.01,281.48,19115.0,278.4793,279.0239,278.2812,278.7467,19115.0
2024-11-11 14:30:00,281.51,282.0,281.17,281.62,15914.0,278.7764,279.2616,278.4397,278.8853,15914.0
2024-11-11 15:00:00,281.6,281.65,280.64,280.68,29905.0,278.8655,278.915,277.9148,277.9544,29905.0
2024-11-11 15:30:00,280.65,281.01,280.42,280.84,107110.0,277.9247,278.2812,277.697,278.1129,107110.0
2024-11-12 09:30:00,280.6,281.97,280.28,281.06,58379.0,277.8752,279.2319,277.5583,278.3307,58379.0
2024-11-12 10:00:00,280.9,281.85,280.74,281.17,66583.0,278.1723,279.1131,278.0138,278.4397,66583.0
2024-11-12 10:30:00,281.13,281.31,280.11,281.13,31133.0,278.4001,278.5783,277.39,278.4001,31133.0
2024-11-12 11:00:00,281.13,282.94,280.77,282.3,52447.0,278.4001,280.1925,278.0436,279.5587,52447.0
2024-11-12 11:30:00,282.16,282.16,281.54,281.99,12302.0,279.4201,279.4201,278.8061,279.2517,12302.0
2024-11-12 12:00:00,281.85,282.16,281.5,281.75,22543.0,279.1131,279.4201,278.7665,279.014,22543.0
2024-11-12 12:30:00,281.86,282.33,281.63,281.63,39302.0,279.123,279.5884,278.8952,278.8952,39302.0
2024-11-12 13:00:00,281.63,282.15,281.52,282.06,15139.0,278.8952,279.4102,278.7863,279.321,15139.0
2024-11-12 13:30:00,282.12,283.42,282.01,283.42,46304.0,279.3804,280.6678,279.2715,280.6678,46304.0
2024-11-12 14:00:00,283.37,284.24,283.33,284.18,24078.0,280.6183,281.4799,280.5787,281.4204,24078.0
2024-11-12 14:30:00,284.18,284.4,283.67,284.05,32304.0,281.4204,281.6383,280.9154,281.2917,32304.0
2024-11-12 15:00:00,283.96,283.97,283.47,283.64,25016.0,281.2026,281.2125,280.7173,280.8857,25016.0
2024-11-12 15:30:00,283.67,283.99,282.82,282.91,139653.0,280.9154,281.2323,280.0737,280.1628,139653.0
2024-11-13 09:30:00,282.92,283.62,282.7,283.45,32556.0,280.1727,280.8659,279.9548,280.6975,32556.0
2024-11-13 10:00:00,283.46,283.72,282.46,282.65,17108.0,280.7074,280.9649,279.7171,279.9053,17108.0
2024-11-13 10:30:00,282.64,283.81,282.61,283.72,24820.0,279.8954,281.054,279.8657,280.9649,24820.0
2024-11-13 11:00:00,283.8,284.06,283.59,283.68,18982.0,281.0441,281.3016,280.8362,280.9253,18982.0
2024-11-13 11:30:00,283.68,284.31,283.27,283.33,18601.0,280.9253,281.5492,280.5193,280.5787,18601.0
2024-11-13 12:00:00,283.29,283.9,283.04,283.12,48035.0,280.5391,281.1432,280.2915,280.3707,48035.0
2024-11-13 12:30:00,283.21,283.57,282.45,282.45,23578.0,280.4599,280.8164,279.7072,279.7072,23578.0
2024-11-13 13:00:00,282.36,282.7,281.78,281.94,15920.0,279.6181,279.9548,279.0438,279.2022,15920.0
2024-11-13 13:30:00,282.08,282.49,281.9,282.1,24026.0,279.3408,279.7469,279.1626,279.3606,24026.0
2024-11-13 14:00:00,282.07,283.24,282.07,282.88,13390.0,279.3309,280.4896,279.3309,280.1331,13390.0
2024-11-13 14:30:00,282.99,283.32,282.88,283.1,18344.0,280.242,280.5688,280.1331,280.3509,18344.0
2024-11-13 15:00:00,283.14,283.48,283.03,283.4,18101.0,280.3905,280.7272,280.2816,280.648,18101.0
2024-11-13 15:30:00,283.39,283.52,282.93,283.49,110653.0,280.6381,280.7669,280.1826,280.7371,110653.0
2024-11-14 09:30:00,282.77,284.41,282.5,283.6,147534.0,280.0241,281.6482,279.7568,280.8461,147534.0
2024-11-14 10:00:00,283.67,283.67,282.63,283.45,39773.0,280.9154,280.9154,279.8855,280.6975,39773.0
2024-11-14 10:30:00,283.6,284.07,283.31,283.91,32465.0,280.8461,281.3115,280.5589,281.1531,32465.0
2024-11-14 11:00:00,283.62,284.34,283.48,284.34,41204.0,280.8659,281.5789,280.7272,281.5789,41204.0
2024-11-14 11:30:00,284.32,284.37,283.27,283.85,56035.0,281.5591,281.6086,280.5193,281.0936,56035.0
2024-11-14 12:00:00,283.83,284.36,283.74,283.94,34863.0,281.0738,281.5987,280.9847,281.1828,34863.0
2024-11-14 12:30:00,283.86,284.53,283.8,284.43,43079.0,281.1036,281.767,281.0441,281.668,43079.0
2024-11-14 13:00:00,284.3,284.85,284.26,284.42,50409.0,281.5393,282.0839,281.4997,281.6581,50409.0
2024-11-14 13:30:00,284.4,284.94,284.13,284.52,70484.0,281.6383,282.1731,281.3709,281.7571,70484.0
2024-11-14 14:00:00,284.62,285.94,284.57,285.83,49267.0,281.8562,283.1634,281.8067,283.0544,49267.0
2024-11-14 14:30:00,285.9,286.46,285.77,286.1,55689.0,283.1237,283.6783,282.995,283.3218,55689.0
2024-11-14 15:00:00,286.1,286.34,285.23,286.3,137991.0,283.3218,283.5595,282.4602,283.5199,137991.0
2024-11-14 15:30:00,286.37,287.03,285.95,286.98,306356.0,283.5892,284.2428,283.1733,284.1933,306356.0
2024-11-15 09:30:00,286.89,290.0,286.89,288.16,163283.0,284.1041,287.1839,284.1041,285.3618,163283.0
2024-11-15 10:00:00,288.43,291.08,287.85,290.79,131654.0,285.6292,288.2534,285.0548,287.9663,131654.0
2024-11-15 10:30:00,290.7,290.84,289.0,289.01,46361.0,287.8771,288.0158,286.1936,286.2035,46361.0
2024-11-15 11:00:00,289.11,289.11,288.1,288.41,43476.0,286.3026,286.3026,285.3024,285.6094,43476.0
2024-11-15 11:30:00,288.4,288.71,287.58,288.62,21923.0,285.5995,285.9065,284.7874,285.8173,21923.0
2024-11-15 12:00:00,288.52,288.58,287.35,287.48,26533.0,285.7183,285.7777,284.5597,284.6884,26533.0
2024-11-15 12:30:00,287.48,288.45,287.35,288.28,29751.0,284.6884,285.649,284.5597,285.4806,29751.0
2024-11-15 13:00:00,288.28,288.42,287.93,288.03,27474.0,285.4806,285.6193,285.134,285.2331,27474.0
2024-11-15 13:30:00,287.94,288.04,287.36,287.66,47606.0,285.1439,285.243,284.5696,284.8667,47606.0
2024-11-15 14:00:00,287.6,287.94,287.19,287.54,21594.0,284.8072,285.1439,284.4012,284.7478,21594.0
2024-11-15 14:30:00,287.56,288.16,287.51,288.06,32936.0,284.7676,285.3618,284.7181,285.2628,32936.0
2024-11-15 15:00:00,288.05,288.28,287.55,287.67,64609.0,285.2529,285.4806,284.7577,284.8766,64609.0
2024-11-15 15:30:00,287.68,288.12,287.21,288.0,217425.0,284.8865,285.3222,284.421,285.2034,217425.0
2024-11-18 09:30:00,286.46,289.21,286.02,288.82,63680.0,283.6783,286.4016,283.2426,286.0154,63680.0
2024-11-18 10:00:00,288.82,288.82,286.38,286.39,28178.0,286.0154,286.0154,283.5991,283.609,28178.0
2024-11-18 10:30:00,286.37,287.01,286.05,287.01,26898.0,283.5892,284.223,283.2723,284.223,26898.0
2024-11-18 11:00:00,286.97,288.19,286.41,288.0,36668.0,284.1834,285.3915,283.6288,285.2034,36668.0
2024-11-18 11:30:00,287.97,288.75,287.97,288.46,25263.0,285.1736,285.9461,285.1736,285.6589,25263.0
2024-11-18 12:00:00,288.39,289.05,288.34,288.91,27093.0,285.5896,286.2432,285.54,286.1045,27093.0
2024-11-18 12:30:00,288.91,289.77,288.82,289.62,50959.0,286.1045,286.9562,286.0154,286.8076,50959.0
2024-11-18 13:00:00,289.59,289.99,289.23,289.25,35981.0,286.7779,287.174,286.4214,286.4412,35981.0
2024-11-18 13:30:00,289.24,289.57,289.06,289.32,36274.0,286.4313,286.7581,286.2531,286.5105,36274.0
2024-11-18 14:00:00,289.28,289.61,289.11,289.32,38013.0,286.4709,286.7977,286.3026,286.5105,38013.0
2024-11-18 14:30:00,289.31,289.74,289.0,289.66,41206.0,286.5006,286.9265,286.1936,286.8472,41206.0
2024-11-18 15:00:00,289.66,289.85,289.07,289.32,42518.0,286.8472,287.0354,286.263,286.5105,42518.0
2024-11-18 15:30:00,289.24,289.27,288.45,288.74,121789.0,286.4313,286.461,285.649,285.9362,121789.0
2024-11-19 09:30:00,286.77,287.47,284.28,285.06,28981.0,283.9853,284.6785,281.5195,282.2919,28981.0
2024-11-19 10:00:00,285.06,286.0,284.84,285.27,16266.0,282.2919,283.2228,282.074,282.4999,16266.0
2024-11-19 10:30:00,285.35,286.0,284.85,285.2,35489.0,282.5791,283.2228,282.0839,282.4305,35489.0
2024-11-19 11:00:00,285.1,286.04,284.81,285.97,14132.0,282.3315,283.2624,282.0443,283.1931,14132.0
2024-11-19 11:30:00,286.02,286.11,285.57,285.61,20801.0,283.2426,283.3317,282.7969,282.8366,20801.0
2024-11-19 12:00:00,285.5,285.5,284.37,284.6,20496.0,282.7276,282.7276,281.6086,281.8364,20496.0
2024-11-19 12:30:00,284.55,284.9,284.46,284.83,47740.0,281.7869,282.1335,281.6977,282.0641,47740.0
2024-11-19 13:00:00,284.84,285.05,284.29,284.45,14220.0,282.074,282.282,281.5294,281.6878,14220.0
2024-11-19 13:30:00,284.38,285.23,284.34,285.02,32055.0,281.6185,282.4602,281.5789,282.2523,32055.0
2024-11-19 14:00:00,284.9,284.9,284.37,284.42,24133.0,282.1335,282.1335,281.6086,281.6581,24133.0
2024-11-19 14:30:00,284.33,284.41,283.28,283.83,59123.0,281.569,281.6482,280.5292,281.0738,59123.0
2024-11-19 15:00:00,283.85,284.18,283.57,283.57,29172.0,281.0936,281.4204,280.8164,280.8164,29172.0
2024-11-19 15:30:00,283.7,284.08,283.27,283.86,87402.0,280.9451,281.3214,280.5193,281.1036,87402.0
2024-11-20 09:30:00,285.51,287.2,284.03,284.72,67880.0,282.7375,284.4111,281.2719,281.9552,67880.0
2024-11-20 10:00:00,284.82,285.41,282.85,283.16,33293.0,282.0542,282.6385,280.1034,280.4103,33293.0
2024-11-20 10:30:00,283.04,283.3,282.05,282.66,19723.0,280.2915,280.549,279.3111,279.9152,19723.0
2024-11-20 11:00:00,282.72,282.92,280.8,281.11,27279.0,279.9746,280.1727,278.0733,278.3803,27279.0
2024-11-20 11:30:00,280.91,281.44,280.08,281.36,29248.0,278.1822,278.7071,277.3603,278.6278,29248.0
2024-11-20 12:00:00,281.24,281.36,280.6,280.69,35422.0,278.509,278.6278,277.8752,277.9643,35422.0
2024-11-20 12:30:00,280.7,281.72,280.68,281.62,12863.0,277.9742,278.9843,277.9544,278.8853,12863.0
2024-11-20 13:00:00,281.68,281.68,280.81,281.19,43084.0,278.9447,278.9447,278.0832,278.4595,43084.0
2024-11-20 13:30:00,281.12,281.14,280.4,280.53,27915.0,278.3902,278.41,277.6772,277.8059,27915.0
2024-11-20 14:00:00,280.44,281.25,280.29,281.25,45964.0,277.7168,278.5189,277.5682,278.5189,45964.0
2024-11-20 14:30:00,281.16,281.85,281.1,281.65,23259.0,278.4298,279.1131,278.3704,278.915,23259.0
2024-11-20 15:00:00,281.66,281.83,281.23,281.76,67839.0,278.9249,279.0933,278.4991,279.0239,67839.0
2024-11-20 15:30:00,281.85,283.48,281.85,282.85,145429.0,279.1131,280.7272,279.1131,280.1034,145429.0
2024-11-21 09:30:00,284.25,284.99,282.7,283.78,51632.0,281.4898,282.2226,279.9548,281.0243,51632.0
2024-11-21 10:00:00,283.9,284.61,283.23,284.1,22506.0,281.1432,281.8463,280.4797,281.3412,22506.0
2024-11-21 10:30:00,284.03,285.21,283.92,284.8,29122.0,281.2719,282.4404,281.163,282.0344,29122.0
2024-11-21 11:00:00,284.86,285.17,284.54,284.88,32655.0,282.0938,282.4008,281.7769,282.1136,32655.0
2024-11-21 11:30:00,284.88,285.32,284.7,284.83,33467.0,282.1136,282.5494,281.9354,282.0641,33467.0
2024-11-21 12:00:00,284.82,284.93,284.36,284.81,30812.0,282.0542,282.1632,281.5987,282.0443,30812.0
2024-11-21 12:30:00,284.81,285.43,284.5,284.92,20854.0,282.0443,282.6583,281.7373,282.1533,20854.0
2024-11-21 13:00:00,285.05,285.62,284.98,285.32,17929.0,282.282,282.8465,282.2127,282.5494,17929.0
2024-11-21 13:30:00,285.31,285.31,284.31,284.58,24950.0,282.5395,282.5395,281.5492,281.8166,24950.0
2024-11-21 14:00:00,284.52,285.0,283.74,284.94,70707.0,281.7571,282.2325,280.9847,282.1731,70707.0
2024-11-21 14:30:00,285.0,285.39,284.6,285.05,92714.0,282.2325,282.6187,281.8364,282.282,92714.0
2024-11-21 15:00:00,285.07,285.42,284.62,285.27,91519.0,282.3018,282.6484,281.8562,282.4999,91519.0
2024-11-21 15:30:00,285.2,285.52,284.43,285.04,193536.0,282.4305,282.7474,281.668,282.2721,193536.0
2024-11-22 09:30:00,285.0,286.04,283.75,285.48,159537.0,282.2325,283.2624,280.9946,282.7078,159537.0
2024-11-22 10:00:00,285.64,286.97,285.32,285.5,95620.0,282.8663,284.1834,282.5494,282.7276,95620.0
2024-11-22 10:30:00,285.6,286.64,285.42,285.94,38018.0,282.8267,283.8566,282.6484,283.1634,38018.0
2024-11-22 11:00:00,286.09,286.33,285.43,286.26,32466.0,283.3119,283.5496,282.6583,283.4802,32466.0
2024-11-22 11:30:00,286.26,286.26,285.56,285.87,28739.0,283.4802,283.4802,282.787,283.094,28739.0
2024-11-22 12:00:00,285.87,286.5,285.72,286.26,31424.0,283.094,283.7179,282.9455,283.4802,31424.0
2024-11-22 12:30:00,286.25,286.43,286.0,286.33,25340.0,283.4703,283.6486,283.2228,283.5496,25340.0
2024-11-22 13:00:00,286.38,286.43,285.88,285.98,22969.0,283.5991,283.6486,283.1039,283.203,22969.0
2024-11-22 13:30:00,285.92,286.21,285.88,285.95,23594.0,283.1435,283.4307,283.1039,283.1733,23594.0
2024-11-22 14:00:00,285.95,286.0,285.22,285.64,29659.0,283.1733,283.2228,282.4503,282.8663,29659.0
2024-11-22 14:30:00,285.59,285.7,285.19,285.19,52143.0,282.8168,282.9257,282.4206,282.4206,52143.0
2024-11-22 15:00:00,285.15,285.15,283.98,284.44,88544.0,282.381,282.381,281.2224,281.6779,88544.0
2024-11-22 15:30:00,284.46,285.46,284.21,285.17,316471.0,281.6977,282.688,281.4502,282.4008,316471.0
2024-11-25 09:30:00,285.16,287.74,285.01,286.46,68106.0,282.3909,284.9459,282.2424,283.6783,68106.0
2024-11-25 10:00:00,286.46,286.64,285.4,286.23,47455.0,283.6783,283.8566,282.6286,283.4505,47455.0
2024-11-25 10:30:00,286.1,286.25,283.95,284.1,63234.0,283.3218,283.4703,281.1927,281.3412,63234.0
2024-11-25 11:00:00,284.12,284.32,283.36,283.55,27067.0,281.361,281.5591,280.6084,280.7966,27067.0
2024-11-25 11:30:00,283.39,283.72,282.87,283.53,25737.0,280.6381,280.9649,280.1232,280.7768,25737.0
2024-11-25 12:00:00,283.5,284.93,283.5,284.57,15817.0,280.747,282.1632,280.747,281.8067,15817.0
2024-11-25 12:30:00,284.61,284.74,283.83,283.99,21976.0,281.8463,281.975,281.0738,281.2323,21976.0
2024-11-25 13:00:00,283.98,284.95,283.97,284.7,61021.0,281.2224,282.183,281.2125,281.9354,61021.0
2024-11-25 13:30:00,284.66,285.89,284.43,285.89,102053.0,281.8958,283.1138,281.668,283.1138,102053.0
2024-11-25 14:00:00,285.91,285.93,285.17,285.48,25112.0,283.1336,283.1535,282.4008,282.7078,25112.0
2024-11-25 14:30:00,285.4,285.58,285.12,285.15,24768.0,282.6286,282.8069,282.3513,282.381,24768.0
2024-11-25 15:00:00,285.2,285.68,285.14,285.21,25268.0,282.4305,282.9059,282.3711,282.4404,25268.0
2024-11-25 15:30:00,285.16,286.46,285.04,286.39,177142.0,282.3909,283.6783,282.2721,283.609,177142.0
2024-11-26 09:30:00,286.38,287.0,284.68,285.56,58476.0,283.5991,284.2131,281.9156,282.787,58476.0
2024-11-26 10:00:00,285.75,286.48,285.48,286.4,26754.0,282.9752,283.6981,282.7078,283.6189,26754.0
2024-11-26 10:30:00,286.32,286.8,285.26,286.8,43448.0,283.5397,284.015,282.49,284.015,43448.0
2024-11-26 11:00:00,286.88,287.14,286.39,287.0,31783.0,284.0942,284.3517,283.609,284.2131,31783.0
2024-11-26 11:30:00,287.0,287.39,286.85,287.08,42629.0,284.2131,284.5993,284.0645,284.2923,42629.0
2024-11-26 12:00:00,286.95,287.66,286.89,287.36,54204.0,284.1635,284.8667,284.1041,284.5696,54204.0
2024-11-26 12:30:00,287.37,287.56,286.98,286.98,19373.0,284.5795,284.7676,284.1933,284.1933,19373.0
2024-11-26 13:00:00,287.04,287.18,286.81,287.15,28294.0,284.2527,284.3913,284.0249,284.3616,28294.0
2024-11-26 13:30:00,287.13,287.8,286.91,287.72,23219.0,284.3418,285.0053,284.1239,284.9261,23219.0
2024-11-26 14:00:00,287.64,288.34,287.38,288.25,29341.0,284.8468,285.54,284.5894,285.4509,29341.0
2024-11-26 14:30:00,288.25,288.74,288.11,288.47,34855.0,285.4509,285.9362,285.3123,285.6688,34855.0
2024-11-26 15:00:00,288.58,288.61,288.09,288.19,21797.0,285.7777,285.8074,285.2925,285.3915,21797.0
2024-11-26 15:30:00,288.18,288.76,288.0,288.45,176378.0,285.3816,285.956,285.2034,285.649,176378.0
2024-11-27 09:30:00,289.23,291.87,289.2,291.87,51277.0,286.4214,289.0358,286.3917,289.0358,51277.0
2024-11-27 10:00:00,291.89,292.5,291.41,291.82,19080.0,289.0556,289.6597,288.5802,288.9863,19080.0
2024-11-27 10:30:00,291.86,292.75,291.7,292.18,9893.0,289.0259,289.9072,288.8674,289.3428,9893.0
2024-11-27 11:00:00,292.19,292.64,291.89,291.89,26234.0,289.3527,289.7983,289.0556,289.0556,26234.0
2024-11-27 11:30:00,291.82,292.05,291.32,291.36,12364.0,288.9863,289.214,288.4911,288.5307,12364.0
2024-11-27 12:00:00,291.25,291.63,291.2,291.41,12879.0,288.4218,288.7981,288.3723,288.5802,12879.0
2024-11-27 12:30:00,291.44,291.48,290.96,291.31,7098.0,288.6099,288.6496,288.1346,288.4812,7098.0
2024-11-27 13:00:00,291.2,291.68,291.18,291.53,21000.0,288.3723,288.8476,288.3525,288.6991,21000.0
2024-11-27 13:30:00,291.53,291.93,291.53,291.9,22352.0,288.6991,289.0952,288.6991,289.0655,22352.0
2024-11-27 14:00:00,291.97,292.05,291.62,291.83,25402.0,289.1348,289.214,288.7882,288.9962,25402.0
2024-11-27 14:30:00,291.83,291.93,291.04,291.1,23959.0,288.9962,289.0952,288.2138,288.2732,23959.0
2024-11-27 15:00:00,291.11,291.17,290.68,290.85,17023.0,288.2832,288.3426,287.8573,288.0257,17023.0
2024-11-27 15:30:00,290.93,291.13,290.27,290.33,99841.0,288.1049,288.303,287.4513,287.5107,99841.0
2024-11-29 09:30:00,289.72,291.46,289.55,290.02,54812.0,286.9066,288.6298,286.7383,287.2037,54812.0
2024-11-29 10:00:00,289.85,290.53,289.67,290.43,25875.0,287.0354,287.7088,286.8571,287.6098,25875.0
2024-11-29 10:30:00,290.43,290.69,290.13,290.68,19181.0,287.6098,287.8672,287.3127,287.8573,19181.0
2024-11-29 11:00:00,290.69,290.69,289.94,290.13,42436.0,287.8672,287.8672,287.1245,287.3127,42436.0
2024-11-29 11:30:00,290.08,290.38,289.8,289.9,37439.0,287.2632,287.5602,286.9859,287.0849,37439.0
2024-11-29 12:00:00,289.95,290.42,289.74,289.97,38958.0,287.1344,287.5999,286.9265,287.1542,38958.0
2024-11-29 12:30:00,289.94,290.51,288.67,288.8,142405.0,287.1245,287.689,285.8668,285.9956,142405.0
2024-12-02 09:30:00,290.0,290.0,288.34,289.0,140871.0,287.1839,287.1839,285.54,286.1936,140871.0
2024-12-02 10:00:00,288.98,289.08,287.57,288.26,52382.0,286.1738,286.2729,284.7775,285.4608,52382.0
2024-12-02 10:30:00,288.18,288.73,287.83,287.83,26934.0,285.3816,285.9263,285.035,285.035,26934.0
2024-12-02 11:00:00,287.76,289.24,287.55,289.07,24094.0,284.9657,286.4313,284.7577,286.263,24094.0
2024-12-02 11:30:00,289.05,289.25,288.65,289.03,26418.0,286.2432,286.4412,285.847,286.2233,26418.0
2024-12-02 12:00:00,289.12,289.46,288.93,289.4,12961.0,286.3125,286.6492,286.1243,286.5898,12961.0
2024-12-02 12:30:00,289.25,289.94,289.23,289.84,22045.0,286.4412,287.1245,286.4214,287.0255,22045.0
2024-12-02 13:00:00,289.98,290.33,289.76,290.32,17045.0,287.1641,287.5107,286.9463,287.5008,17045.0
2024-12-02 13:30:00,290.31,290.79,290.31,290.62,17165.0,287.4909,287.9663,287.4909,287.7979,17165.0
2024-12-02 14:00:00,290.64,291.02,290.32,290.99,25000.0,287.8177,288.194,287.5008,288.1643,25000.0
2024-12-02 14:30:00,290.88,291.08,290.64,290.95,26009.0,288.0554,288.2534,287.8177,288.1247,26009.0
2024-12-02 15:00:00,290.88,291.19,290.66,290.84,25071.0,288.0554,288.3624,287.8375,288.0158,25071.0
2024-12-02 15:30:00,290.78,290.88,289.83,289.89,158794.0,287.9564,288.0554,287.0156,287.075,158794.0
2024-12-03 09:30:00,289.89,292.5,285.69,287.81,58433.0,287.075,289.6597,282.9158,285.0152,58433.0
2024-12-03 10:00:00,287.8,287.86,286.98,287.26,21409.0,285.0053,285.0647,284.1933,284.4705,21409.0
2024-12-03 10:30:00,287.29,287.66,286.75,287.36,19085.0,284.5002,284.8667,283.9655,284.5696,19085.0
2024-12-03 11:00:00,287.11,287.45,286.7,286.85,18909.0,284.322,284.6587,283.916,284.0645,18909.0
2024-12-03 11:30:00,286.82,287.41,286.52,287.02,25040.0,284.0348,284.6191,283.7377,284.2329,25040.0
2024-12-03 12:00:00,287.24,288.11,287.17,287.68,29542.0,284.4507,285.3123,284.3814,284.8865,29542.0
2024-12-03 12:30:00,287.72,287.9,286.98,286.98,8699.0,284.9261,285.1043,284.1933,284.1933,8699.0
2024-12-03 13:00:00,287.05,287.32,286.65,287.32,9759.0,284.2626,284.53,283.8665,284.53,9759.0
2024-12-03 13:30:00,287.4,287.49,286.97,287.24,9945.0,284.6092,284.6983,284.1834,284.4507,9945.0
2024-12-03 14:00:00,287.15,287.52,286.73,287.52,10866.0,284.3616,284.728,283.9457,284.728,10866.0
2024-12-03 14:30:00,287.65,288.13,287.6,287.71,20799.0,284.8567,285.3321,284.8072,284.9162,20799.0
2024-12-03 15:00:00,287.72,287.79,287.05,287.07,15072.0,284.9261,284.9954,284.2626,284.2824,15072.0
2024-12-03 15:30:00,287.15,287.26,286.16,286.26,94348.0,284.3616,284.4705,283.3812,283.4802,94348.0
2024-12-04 09:30:00,286.0,286.0,284.05,285.92,45192.0,283.2228,283.2228,281.2917,283.1435,45192.0
2024-12-04 10:00:00,285.97,285.97,284.28,284.56,31309.0,283.1931,283.1931,281.5195,281.7968,31309.0
2024-12-04 10:30:00,284.81,285.21,284.26,284.94,22458.0,282.0443,282.4404,281.4997,282.1731,22458.0
2024-12-04 11:00:00,285.01,285.97,285.0,285.59,18967.0,282.2424,283.1931,282.2325,282.8168,18967.0
2024-12-04 11:30:00,285.59,285.77,285.25,285.5,23929.0,282.8168,282.995,282.4801,282.7276,23929.0
2024-12-04 12:00:00,285.47,285.78,285.33,285.67,17294.0,282.6979,283.0049,282.5593,282.896,17294.0
2024-12-04 12:30:00,285.53,285.81,285.34,285.62,23146.0,282.7573,283.0346,282.5692,282.8465,23146.0
2024-12-04 13:00:00,285.48,285.48,284.71,285.0,56775.0,282.7078,282.7078,281.9453,282.2325,56775.0
2024-12-04 13:30:00,285.0,285.0,284.15,284.41,17758.0,282.2325,282.2325,281.3907,281.6482,17758.0
2024-12-04 14:00:00,284.33,284.98,284.22,284.84,13806.0,281.569,282.2127,281.4601,282.074,13806.0
2024-12-04 14:30:00,284.95,285.21,284.49,284.76,31931.0,282.183,282.4404,281.7274,281.9948,31931.0
2024-12-04 15:00:00,284.78,285.02,284.07,284.11,36891.0,282.0146,282.2523,281.3115,281.3511,36891.0
2024-12-04 15:30:00,284.14,285.0,284.04,284.6,98493.0,281.3808,282.2325,281.2818,281.8364,98493.0
2024-12-05 09:30:00,286.58,287.28,284.12,286.33,59029.0,283.7971,284.4903,281.361,283.5496,59029.0
2024-12-05 10:00:00,286.35,286.63,285.2,285.21,73048.0,283.5694,283.8467,282.4305,282.4404,73048.0
2024-12-05 10:30:00,285.04,286.37,284.93,286.16,25690.0,282.2721,283.5892,282.1632,283.3812,25690.0
2024-12-05 11:00:00,286.15,286.51,285.78,286.3,35561.0,283.3713,283.7278,283.0049,283.5199,35561.0
2024-12-05 11:30:00,286.09,287.01,285.93,287.01,18941.0,283.3119,284.223,283.1535,284.223,18941.0
2024-12-05 12:00:00,287.0,287.01,285.65,285.71,28585.0,284.2131,284.223,282.8762,282.9356,28585.0
2024-12-05 12:30:00,285.75,286.43,285.74,286.27,28847.0,282.9752,283.6486,282.9653,283.4902,28847.0
2024-12-05 13:00:00,286.27,287.48,286.22,287.31,74441.0,283.4902,284.6884,283.4406,284.5201,74441.0
2024-12-05 13:30:00,287.29,288.08,287.14,288.0,38994.0,284.5002,285.2826,284.3517,285.2034,38994.0
2024-12-05 14:00:00,287.7,287.7,286.85,286.85,15401.0,284.9063,284.9063,284.0645,284.0645,15401.0
2024-12-05 14:30:00,286.87,287.35,286.73,286.98,10614.0,284.0843,284.5597,283.9457,284.1933,10614.0
2024-12-05 15:00:00,286.95,287.03,286.62,286.8,10434.0,284.1635,284.2428,283.8368,284.015,10434.0
2024-12-05 15:30:00,286.82,287.45,286.33,286.58,76863.0,284.0348,284.6587,283.5496,283.7971,76863.0
2024-12-06 09:30:00,286.62,287.26,284.46,285.44,116196.0,283.8368,284.4705,281.6977,282.6682,116196.0
2024-12-06 10:00:00,285.54,285.55,283.7,284.28,43392.0,282.7672,282.7771,280.9451,281.5195,43392.0
2024-12-06 10:30:00,284.31,284.35,283.5,284.19,20916.0,281.5492,281.5888,280.747,281.4303,20916.0
2024-12-06 11:00:00,284.2,284.49,283.73,283.86,41681.0,281.4403,281.7274,280.9748,281.1036,41681.0
2024-12-06 11:30:00,283.79,284.16,283.31,283.54,24903.0,281.0342,281.4006,280.5589,280.7867,24903.0
2024-12-06 12:00:00,283.6,283.6,282.12,282.44,15847.0,280.8461,280.8461,279.3804,279.6973,15847.0
2024-12-06 12:30:00,282.56,283.16,282.15,282.71,59150.0,279.8162,280.4103,279.4102,279.9647,59150.0
2024-12-06 13:00:00,282.59,283.48,282.57,282.88,32413.0,279.8459,280.7272,279.8261,280.1331,32413.0
2024-12-06 13:30:00,282.73,283.58,282.61,283.18,31934.0,279.9845,280.8263,279.8657,280.4302,31934.0
2024-12-06 14:00:00,283.3,283.3,282.56,282.81,29122.0,280.549,280.549,279.8162,280.0637,29122.0
2024-12-06 14:30:00,282.61,283.03,282.5,282.56,34942.0,279.8657,280.2816,279.7568,279.8162,34942.0
2024-12-06 15:00:00,282.56,282.93,282.37,282.76,43428.0,279.8162,280.1826,279.628,280.0142,43428.0
2024-12-06 15:30:00,282.82,283.66,282.64,283.18,256475.0,280.0737,280.9055,279.8954,280.4302,256475.0
2024-12-09 09:30:00,283.0,284.59,281.76,282.53,94798.0,280.2519,281.8265,279.0239,279.7865,94798.0
2024-12-09 10:00:00,282.41,282.6,280.23,281.28,46902.0,279.6676,279.8558,277.5088,278.5486,46902.0
2024-12-09 10:30:00,281.28,281.9,280.01,280.73,85718.0,278.5486,279.1626,277.2909,278.0039,85718.0
2024-12-09 11:00:00,280.81,281.14,278.48,279.16,73836.0,278.0832,278.41,275.7758,276.4492,73836.0
2024-12-09 11:30:00,279.04,279.29,277.96,278.73,82260.0,276.3304,276.5779,275.2608,276.0234,82260.0
2024-12-09 12:00:00,278.73,278.98,278.01,278.8,63789.0,276.0234,276.2709,275.3104,276.0927,63789.0
2024-12-09 12:30:00,278.8,279.16,278.45,278.67,41631.0,276.0927,276.4492,275.7461,275.964,41631.0
2024-12-09 13:00:00,278.61,279.17,278.18,278.35,85625.0,275.9045,276.4591,275.4787,275.6471,85625.0
2024-12-09 13:30:00,278.36,278.46,277.78,278.25,48460.0,275.657,275.756,275.0826,275.548,48460.0
2024-12-09 14:00:00,278.26,278.44,277.51,278.26,63955.0,275.5579,275.7362,274.8152,275.5579,63955.0
2024-12-09 14:30:00,278.29,278.43,277.66,278.09,60182.0,275.5876,275.7263,274.9638,275.3896,60182.0
2024-12-09 15:00:00,278.07,278.34,277.4,277.98,38770.0,275.3698,275.6372,274.7063,275.2807,38770.0
2024-12-09 15:30:00,277.98,277.99,276.88,277.32,211946.0,275.2807,275.2906,274.1913,274.6271,211946.0
2024-12-10 09:30:00,277.0,277.0,272.69,275.24,79661.0,274.3102,274.3102,270.042,272.5673,79661.0
2024-12-10 10:00:00,275.06,275.27,272.39,273.0,40855.0,272.389,272.597,269.7449,270.349,40855.0
2024-12-10 10:30:00,273.34,274.1,273.15,273.59,52426.0,270.6857,271.4383,270.4976,270.9333,52426.0
2024-12-10 11:00:00,273.56,275.83,273.51,275.69,44930.0,270.9036,273.1515,270.8541,273.0129,44930.0
2024-12-10 11:30:00,275.61,276.69,275.46,276.43,63423.0,272.9337,274.0032,272.7851,273.7457,63423.0
2024-12-10 12:00:00,276.43,276.7,275.52,275.99,97832.0,273.7457,274.0131,272.8445,273.31,97832.0
2024-12-10 12:30:00,275.73,276.47,275.24,275.81,28317.0,273.0525,273.7853,272.5673,273.1317,28317.0
2024-12-10 13:00:00,275.71,276.22,275.35,275.67,26491.0,273.0327,273.5377,272.6762,272.9931,26491.0
2024-12-10 13:30:00,275.55,276.28,275.47,275.92,35036.0,272.8742,273.5972,272.795,273.2407,35036.0
2024-12-10 14:00:00,275.95,276.95,275.8,276.87,32423.0,273.2704,274.2607,273.1218,274.1814,32423.0
2024-12-10 14:30:00,276.8,277.49,276.47,276.74,40743.0,274.1121,274.7954,273.7853,274.0527,40743.0
2024-12-10 15:00:00,276.69,276.81,275.72,276.03,82124.0,274.0032,274.122,273.0426,273.3496,82124.0
2024-12-10 15:30:00,275.98,276.12,274.11,274.71,218020.0,273.3001,273.4387,271.4482,272.0424,218020.0
2024-12-11 09:30:00,274.4,276.22,273.64,274.17,83839.0,271.7354,273.5377,270.9828,271.5076,83839.0
2024-12-11 10:00:00,274.05,275.15,273.8,275.09,40639.0,271.3888,272.4781,271.1412,272.4187,40639.0
2024-12-11 10:30:00,274.93,275.53,274.62,275.1,32243.0,272.2603,272.8544,271.9533,272.4286,32243.0
2024-12-11 11:00:00,275.19,275.2,274.25,274.8,21695.0,272.5177,272.5276,271.5869,272.1315,21695.0
2024-12-11 11:30:00,274.82,276.15,274.82,275.69,33513.0,272.1513,273.4684,272.1513,273.0129,33513.0
2024-12-11 12:00:00,275.5,275.57,274.28,274.55,44952.0,272.8247,272.8941,271.6166,271.884,44952.0
2024-12-11 12:30:00,274.52,275.77,274.43,275.64,69313.0,271.8542,273.0921,271.7651,272.9634,69313.0
2024-12-11 13:00:00,275.77,276.04,275.34,275.85,40197.0,273.0921,273.3595,272.6663,273.1713,40197.0
2024-12-11 13:30:00,275.8,276.27,275.41,276.08,43274.0,273.1218,273.5873,272.7356,273.3991,43274.0
2024-12-11 14:00:00,276.08,276.66,275.87,276.17,25175.0,273.3991,273.9735,273.1911,273.4882,25175.0
2024-12-11 14:30:00,276.35,276.93,276.19,276.76,31046.0,273.6665,274.2408,273.508,274.0725,31046.0
2024-12-11 15:00:00,276.66,276.74,275.96,276.15,33672.0,273.9735,274.0527,273.2803,273.4684,33672.0
2024-12-11 15:30:00,276.15,276.94,276.0,276.22,150855.0,273.4684,274.2507,273.3199,273.5377,150855.0
2024-12-12 09:30:00,277.76,278.83,276.4,277.61,55898.0,275.0628,276.1224,273.716,274.9142,55898.0
2024-12-12 10:00:00,277.91,278.08,276.6,276.77,34846.0,275.2113,275.3797,273.9141,274.0824,34846.0
2024-12-12 10:30:00,276.86,277.28,276.6,277.05,45823.0,274.1715,274.5874,273.9141,274.3597,45823.0
2024-12-12 11:00:00,277.07,277.25,276.21,277.04,29324.0,274.3795,274.5577,273.5278,274.3498,29324.0
2024-12-12 11:30:00,277.05,277.61,276.27,276.28,36230.0,274.3597,274.9142,273.5873,273.5972,36230.0
2024-12-12 12:00:00,276.36,276.43,275.25,275.68,69474.0,273.6764,273.7457,272.5772,273.003,69474.0
2024-12-12 12:30:00,275.68,275.78,275.0,275.1,51002.0,273.003,273.102,272.3296,272.4286,51002.0
2024-12-12 13:00:00,275.11,275.4,275.04,275.16,30771.0,272.4385,272.7257,272.3692,272.488,30771.0
2024-12-12 13:30:00,275.16,275.44,274.66,275.19,30416.0,272.488,272.7653,271.9929,272.5177,30416.0
2024-12-12 14:00:00,275.23,275.47,275.03,275.13,54072.0,272.5574,272.795,272.3593,272.4583,54072.0
2024-12-12 14:30:00,275.11,275.53,275.03,275.31,32157.0,272.4385,272.8544,272.3593,272.6366,32157.0
2024-12-12 15:00:00,275.36,276.41,275.34,276.27,31343.0,272.6861,273.7259,272.6663,273.5873,31343.0
2024-12-12 15:30:00,276.27,276.33,275.28,275.33,136627.0,273.5873,273.6467,272.6069,272.6564,136627.0
2024-12-13 09:30:00,275.78,276.67,274.47,276.26,56200.0,274.0022,274.8864,272.7006,274.4791,56200.0
2024-12-13 10:00:00,276.16,276.5,275.26,276.1,15669.0,274.3797,274.7175,273.4855,274.3201,15669.0
2024-12-13 10:30:00,276.0,277.22,275.58,277.2,33577.0,274.2207,275.4329,273.8035,275.413,33577.0
2024-12-13 11:00:00,277.09,277.7,276.65,277.15,33244.0,275.3037,275.9098,274.8666,275.3633,33244.0
2024-12-13 11:30:00,277.13,277.44,276.7,277.01,40096.0,275.3435,275.6515,274.9162,275.2242,40096.0
2024-12-13 12:00:00,276.91,277.0,276.13,276.47,11777.0,275.1249,275.2143,274.3499,274.6877,11777.0
2024-12-13 12:30:00,276.47,276.6,276.14,276.4,28926.0,274.6877,274.8169,274.3598,274.6182,28926.0
2024-12-13 13:00:00,276.43,276.54,276.17,276.37,17578.0,274.648,274.7573,274.3897,274.5884,17578.0
2024-12-13 13:30:00,276.48,276.7,275.88,276.0,35366.0,274.6977,274.9162,274.1015,274.2207,35366.0
2024-12-13 14:00:00,276.04,276.23,275.55,275.55,65720.0,274.2605,274.4493,273.7736,273.7736,65720.0
2024-12-13 14:30:00,275.54,276.25,275.45,276.01,20937.0,273.7637,274.4691,273.6743,274.2307,20937.0
2024-12-13 15:00:00,276.01,276.38,275.84,276.17,43051.0,274.2307,274.5983,274.0618,274.3897,43051.0
2024-12-13 15:30:00,276.22,276.76,275.99,276.13,71421.0,274.4393,274.9758,274.2108,274.3499,71421.0
2024-12-16 09:30:00,276.1,277.35,275.08,276.38,63711.0,274.3201,275.562,273.3067,274.5983,63711.0
2024-12-16 10:00:00,276.52,277.48,275.95,276.1,49736.0,274.7374,275.6912,274.1711,274.3201,49736.0
2024-12-16 10:30:00,276.01,276.62,275.81,276.25,50452.0,274.2307,274.8368,274.032,274.4691,50452.0
2024-12-16 11:00:00,276.46,276.47,275.71,276.01,84936.0,274.6778,274.6877,273.9326,274.2307,84936.0
2024-12-16 11:30:00,276.18,276.9,275.86,275.95,50703.0,274.3996,275.1149,274.0816,274.1711,50703.0
2024-12-16 12:00:00,275.95,276.15,275.4,275.47,24269.0,274.1711,274.3698,273.6246,273.6942,24269.0
2024-12-16 12:30:00,275.46,276.31,275.45,276.09,42993.0,273.6842,274.5287,273.6743,274.3102,42993.0
2024-12-16 13:00:00,276.09,276.6,275.59,275.69,19759.0,274.3102,274.8169,273.8134,273.9127,19759.0
2024-12-16 13:30:00,275.82,276.28,275.74,275.97,17702.0,274.0419,274.4989,273.9624,274.1909,17702.0
2024-12-16 14:00:00,275.91,276.05,275.62,275.78,16551.0,274.1313,274.2704,273.8432,274.0022,16551.0
2024-12-16 14:30:00,275.7,276.01,275.57,276.01,17622.0,273.9227,274.2307,273.7935,274.2307,17622.0
2024-12-16 15:00:00,275.85,276.14,275.46,275.84,30848.0,274.0717,274.3598,273.6842,274.0618,30848.0
2024-12-16 15:30:00,275.8,276.45,275.31,275.8,144464.0,274.022,274.6678,273.5352,274.022,144464.0
2024-12-17 09:30:00,273.04,274.55,272.7,274.55,88369.0,271.2798,272.7801,270.942,272.7801,88369.0
2024-12-17 10:00:00,274.67,274.82,273.48,274.61,68803.0,272.8993,273.0484,271.717,272.8397,68803.0
2024-12-17 10:30:00,274.58,275.03,274.23,274.8,61862.0,272.8099,273.257,272.4622,273.0285,61862.0
2024-12-17 11:00:00,274.89,275.73,274.63,275.39,46982.0,273.1179,273.9525,272.8596,273.6147,46982.0
2024-12-17 11:30:00,275.43,275.85,274.7,275.85,49373.0,273.6544,274.0717,272.9291,274.0717,49373.0
2024-12-17 12:00:00,275.88,276.34,275.59,275.59,76451.0,274.1015,274.5586,273.8134,273.8134,76451.0
2024-12-17 12:30:00,275.69,276.61,275.68,276.27,51064.0,273.9127,274.8268,273.9028,274.489,51064.0
2024-12-17 13:00:00,276.23,276.43,275.74,276.05,41085.0,274.4493,274.648,273.9624,274.2704,41085.0
2024-12-17 13:30:00,276.03,276.17,275.5,276.17,36204.0,274.2506,274.3897,273.724,274.3897,36204.0
2024-12-17 14:00:00,276.14,276.35,275.85,276.11,42944.0,274.3598,274.5685,274.0717,274.33,42944.0
2024-12-17 14:30:00,276.11,276.88,275.92,276.8,61123.0,274.33,275.0951,274.1413,275.0156,61123.0
2024-12-17 15:00:00,276.79,277.32,276.69,276.78,87888.0,275.0057,275.5322,274.9063,274.9957,87888.0
2024-12-17 15:30:00,276.77,277.42,276.52,276.75,168724.0,274.9858,275.6316,274.7374,274.9659,168724.0
2024-12-18 09:30:00,275.05,276.69,274.45,275.96,72192.0,273.2769,274.9063,272.6807,274.181,72192.0
2024-12-18 10:00:00,276.17,276.57,275.69,276.19,55286.0,274.3897,274.7871,273.9127,274.4095,55286.0
2024-12-18 10:30:00,276.16,276.99,276.16,276.6,39881.0,274.3797,275.2044,274.3797,274.8169,39881.0
2024-12-18 11:00:00,276.71,277.24,276.33,276.77,42268.0,274.9262,275.4528,274.5486,274.9858,42268.0
2024-12-18 11:30:00,276.77,277.76,276.67,277.46,33989.0,274.9858,275.9694,274.8864,275.6713,33989.0
2024-12-18 12:00:00,277.32,277.82,277.04,277.39,37685.0,275.5322,276.029,275.254,275.6018,37685.0
2024-12-18 12:30:00,277.26,277.68,276.77,276.9,46650.0,275.4726,275.8899,274.9858,275.1149,46650.0
2024-12-18 13:00:00,277.03,277.03,276.17,276.3,24009.0,275.2441,275.2441,274.3897,274.5188,24009.0
2024-12-18 13:30:00,276.44,277.1,276.44,276.56,30262.0,274.6579,275.3137,274.6579,274.7771,30262.0
2024-12-18 14:00:00,276.3,276.56,275.23,275.63,47918.0,274.5188,274.7771,273.4557,273.8531,47918.0
2024-12-18 14:30:00,275.64,275.98,274.42,274.61,87224.0,273.8631,274.2009,272.6509,272.8397,87224.0
2024-12-18 15:00:00,274.63,275.64,274.29,274.48,85473.0,272.8596,273.8631,272.5218,272.7105,85473.0
2024-12-18 15:30:00,274.32,274.44,271.28,271.83,290811.0,272.5516,272.6708,269.5312,270.0776,290811.0
2024-12-19 09:30:00,271.57,276.12,271.57,274.03,142704.0,269.8193,274.34,269.8193,272.2634,142704.0
2024-12-19 10:00:00,274.02,274.69,273.53,274.61,65300.0,272.2535,272.9192,271.7667,272.8397,65300.0
2024-12-19 10:30:00,274.67,274.89,273.95,274.16,52452.0,272.8993,273.1179,272.184,272.3926,52452.0
2024-12-19 11:00:00,274.09,274.62,273.76,274.22,72595.0,272.3231,272.8496,271.9952,272.4522,72595.0
2024-12-19 11:30:00,274.21,274.81,273.85,274.51,35311.0,272.4423,273.0384,272.0846,272.7404,35311.0
2024-12-19 12:00:00,274.53,275.04,274.2,274.56,45375.0,272.7602,273.2669,272.4324,272.79,45375.0
2024-12-19 12:30:00,274.53,275.08,274.45,274.95,39780.0,272.7602,273.3067,272.6807,273.1775,39780.0
2024-12-19 13:00:00,274.92,276.31,274.68,276.31,40269.0,273.1477,274.5287,272.9093,274.5287,40269.0
2024-12-19 13:30:00,276.28,276.28,275.79,276.09,18417.0,274.4989,274.4989,274.0121,274.3102,18417.0
2024-12-19 14:00:00,275.9,276.26,275.7,276.16,37455.0,274.1214,274.4791,273.9227,274.3797,37455.0
2024-12-19 14:30:00,276.2,276.36,275.51,275.54,72294.0,274.4195,274.5784,273.7339,273.7637,72294.0
2024-12-19 15:00:00,275.58,275.64,274.61,274.88,124071.0,273.8035,273.8631,272.8397,273.108,124071.0
2024-12-19 15:30:00,274.82,275.79,272.96,273.26,257576.0,273.0484,274.0121,271.2003,271.4984,257576.0
2024-12-20 09:30:00,272.77,274.0,271.3,272.46,280328.0,271.0116,272.2336,269.551,270.7036,280328.0
2024-12-20 10:00:00,272.46,272.56,270.6,272.31,53325.0,270.7036,270.8029,268.8556,270.5545,53325.0
2024-12-20 10:30:00,272.28,273.7,272.28,273.26,31359.0,270.5247,271.9356,270.5247,271.4984,31359.0
2024-12-20 11:00:00,273.36,275.08,273.36,275.08,25161.0,271.5978,273.3067,271.5978,273.3067,25161.0
2024-12-20 11:30:00,275.1,275.67,274.85,275.35,25265.0,273.3265,273.8929,273.0782,273.5749,25265.0
2024-12-20 12:00:00,275.15,275.6,274.76,275.24,35877.0,273.3762,273.8233,272.9887,273.4656,35877.0
2024-12-20 12:30:00,275.24,275.24,273.92,274.47,68983.0,273.4656,273.4656,272.1542,272.7006,68983.0
2024-12-20 13:00:00,274.56,274.56,273.43,273.56,45490.0,272.79,272.79,271.6673,271.7965,45490.0
2024-12-20 13:30:00,273.55,274.32,273.39,273.48,37225.0,271.7865,272.5516,271.6276,271.717,37225.0
2024-12-20 14:00:00,273.21,273.91,272.95,273.73,31042.0,271.4487,272.1442,271.1904,271.9654,31042.0
2024-12-20 14:30:00,273.73,274.14,272.9,273.13,32422.0,271.9654,272.3727,271.1407,271.3692,32422.0
2024-12-20 15:00:00,273.19,273.65,273.0,273.37,40858.0,271.4289,271.8859,271.2401,271.6077,40858.0
2024-12-20 15:30:00,273.4,274.24,272.59,273.24,198148.0,271.6375,272.4721,270.8327,271.4785,198148.0
2024-12-23 09:30:00,271.5,272.97,271.5,272.44,74881.0,269.7498,271.2103,269.7498,270.6837,74881.0
2024-12-23 10:00:00,272.37,274.48,272.1,274.48,60688.0,270.6141,272.7105,270.3459,272.7105,60688.0
2024-12-23 10:30:00,274.5,274.51,273.47,273.67,58089.0,272.7304,272.7404,271.7071,271.9058,58089.0
2024-12-23 11:00:00,273.57,274.25,273.44,274.05,37108.0,271.8064,272.482,271.6773,272.2833,37108.0
2024-12-23 11:30:00,274.08,275.1,274.08,275.08,47668.0,272.3131,273.3265,272.3131,273.3067,47668.0
2024-12-23 12:00:00,275.03,275.42,274.48,275.29,37117.0,273.257,273.6445,272.7105,273.5153,37117.0
2024-12-23 12:30:00,275.2,275.32,274.58,274.73,38096.0,273.4259,273.5451,272.8099,272.9589,38096.0
2024-12-23 13:00:00,274.73,275.48,274.73,275.3,29819.0,272.9589,273.7041,272.9589,273.5253,29819.0
2024-12-23 13:30:00,275.3,275.41,274.92,275.26,32712.0,273.5253,273.6346,273.1477,273.4855,32712.0
2024-12-23 14:00:00,275.11,275.17,274.41,274.49,36477.0,273.3365,273.3961,272.641,272.7205,36477.0
2024-12-23 14:30:00,274.55,274.78,274.33,274.35,32414.0,272.7801,273.0086,272.5615,272.5814,32414.0
2024-12-23 15:00:00,274.35,274.8,274.25,274.62,40743.0,272.5814,273.0285,272.482,272.8496,40743.0
2024-12-23 15:30:00,274.58,275.81,274.41,275.34,91774.0,272.8099,274.032,272.641,273.565,91774.0
2024-12-24 09:30:00,275.27,276.18,274.6,275.02,23556.0,273.4955,274.3996,272.8298,273.2471,23556.0
2024-12-24 10:00:00,275.02,275.95,274.64,275.4,25723.0,273.2471,274.1711,272.8695,273.6246,25723.0
2024-12-24 10:30:00,275.38,276.07,275.37,275.87,17380.0,273.6047,274.2903,273.5948,274.0916,17380.0
2024-12-24 11:00:00,275.82,275.99,275.47,275.66,13304.0,274.0419,274.2108,273.6942,273.8829,13304.0
2024-12-24 11:30:00,275.54,275.82,275.17,275.17,21923.0,273.7637,274.0419,273.3961,273.3961,21923.0
2024-12-24 12:00:00,275.14,275.93,275.13,275.68,10662.0,273.3663,274.1512,273.3564,273.9028,10662.0
2024-12-24 12:30:00,275.7,276.52,275.33,276.42,48786.0,273.9227,274.7374,273.5551,274.638,48786.0
2024-12-26 09:30:00,275.75,277.9,275.71,277.44,51411.0,273.9724,276.1085,273.9326,275.6515,51411.0
2024-12-26 10:00:00,277.27,277.67,276.67,277.38,26235.0,275.4826,275.88,274.8864,275.5919,26235.0
2024-12-26 10:30:00,277.35,277.84,276.98,277.68,21041.0,275.562,276.0489,275.1944,275.8899,21041.0
2024-12-26 11:00:00,277.75,278.46,277.75,278.31,16104.0,275.9595,276.6649,275.9595,276.5159,16104.0
2024-12-26 11:30:00,278.26,278.65,278.11,278.43,16236.0,276.4662,276.8537,276.3171,276.6351,16236.0
2024-12-26 12:00:00,278.43,278.95,278.33,278.48,15071.0,276.6351,277.1517,276.5357,276.6848,15071.0
2024-12-26 12:30:00,278.51,278.76,278.31,278.54,18797.0,276.7146,276.963,276.5159,276.7444,18797.0
2024-12-26 13:00:00,278.46,278.52,278.12,278.23,15135.0,276.6649,276.7245,276.3271,276.4364,15135.0
2024-12-26 13:30:00,278.25,278.33,278.0,278.31,9989.0,276.4562,276.5357,276.2079,276.5159,9989.0
2024-12-26 14:00:00,278.29,278.29,278.0,278.0,22286.0,276.496,276.496,276.2079,276.2079,22286.0
2024-12-26 14:30:00,278.12,278.42,278.04,278.29,16488.0,276.3271,276.6251,276.2476,276.496,16488.0
2024-12-26 15:00:00,278.3,278.67,278.22,278.4,21513.0,276.5059,276.8735,276.4264,276.6053,21513.0
2024-12-26 15:30:00,278.27,278.56,278.0,278.31,67093.0,276.4761,276.7642,276.2079,276.5159,67093.0
2024-12-27 09:30:00,276.61,279.62,276.61,279.47,26864.0,274.8268,277.8174,274.8268,277.6684,26864.0
2024-12-27 10:00:00,279.54,280.34,278.91,278.96,41545.0,277.7379,278.5328,277.112,277.1617,41545.0
2024-12-27 10:30:00,278.69,279.55,278.5,278.54,18800.0,276.8934,277.7479,276.7046,276.7444,18800.0
2024-12-27 11:00:00,278.55,278.59,278.03,278.38,22244.0,276.7543,276.7941,276.2377,276.5854,22244.0
2024-12-27 11:30:00,278.44,279.04,277.87,278.06,21858.0,276.645,277.2411,276.0787,276.2675,21858.0
2024-12-27 12:00:00,277.89,277.94,277.5,277.66,19598.0,276.0986,276.1482,275.7111,275.87,19598.0
2024-12-27 12:30:00,277.65,277.76,277.24,277.53,23537.0,275.8601,275.9694,275.4528,275.7409,23537.0
2024-12-27 13:00:00,277.64,277.68,277.22,277.42,17862.0,275.8502,275.8899,275.4329,275.6316,17862.0
2024-12-27 13:30:00,277.34,277.75,277.34,277.6,20157.0,275.5521,275.9595,275.5521,275.8104,20157.0
2024-12-27 14:00:00,277.52,278.31,277.52,277.94,34428.0,275.7309,276.5159,275.7309,276.1482,34428.0
2024-12-27 14:30:00,277.91,278.46,277.7,278.24,43764.0,276.1184,276.6649,275.9098,276.4463,43764.0
2024-12-27 15:00:00,278.17,278.17,277.38,277.44,74628.0,276.3768,276.3768,275.5919,275.6515,74628.0
2024-12-27 15:30:00,277.41,278.21,277.0,277.68,114493.0,275.6217,276.4165,275.2143,275.8899,114493.0
2024-12-30 09:30:00,275.27,276.34,274.14,274.15,72090.0,273.4955,274.5586,272.3727,272.3827,72090.0
2024-12-30 10:00:00,274.25,274.5,273.4,274.45,65986.0,272.482,272.7304,271.6375,272.6807,65986.0
2024-12-30 10:30:00,274.46,275.59,274.38,275.59,37799.0,272.6907,273.8134,272.6112,273.8134,37799.0
2024-12-30 11:00:00,275.47,276.2,275.39,276.2,17442.0,273.6942,274.4195,273.6147,274.4195,17442.0
2024-12-30 11:30:00,276.06,276.31,275.5,275.89,21167.0,274.2804,274.5287,273.724,274.1115,21167.0
2024-12-30 12:00:00,275.91,276.15,275.73,275.8,17739.0,274.1313,274.3698,273.9525,274.022,17739.0
2024-12-30 12:30:00,275.8,276.0,275.36,275.78,22196.0,274.022,274.2207,273.5849,274.0022,22196.0
2024-12-30 13:00:00,275.71,276.08,275.35,276.04,21958.0,273.9326,274.3002,273.5749,274.2605,21958.0
2024-12-30 13:30:00,275.88,276.15,275.73,276.01,23382.0,274.1015,274.3698,273.9525,274.2307,23382.0
2024-12-30 14:00:00,276.08,276.08,275.5,276.04,13842.0,274.3002,274.3002,273.724,274.2605,13842.0
2024-12-30 14:30:00,275.84,276.09,275.73,275.97,21543.0,274.0618,274.3102,273.9525,274.1909,21543.0
2024-12-30 15:00:00,275.86,276.11,275.64,275.71,26177.0,274.0816,274.33,273.8631,273.9326,26177.0
2024-12-30 15:30:00,275.87,276.37,275.21,275.32,76874.0,274.0916,274.5884,273.4358,273.5451,76874.0
2024-12-31 09:30:00,275.9,276.43,275.43,276.1,71308.0,274.1214,274.648,273.6544,274.3201,71308.0
2024-12-31 10:00:00,276.24,276.73,275.73,275.73,49750.0,274.4592,274.946,273.9525,273.9525,49750.0
2024-12-31 10:30:00,275.69,275.86,275.16,275.51,33747.0,273.9127,274.0816,273.3862,273.7339,33747.0
2024-12-31 11:00:00,275.45,275.83,275.25,275.64,31279.0,273.6743,274.0518,273.4756,273.8631,31279.0
2024-12-31 11:30:00,275.68,275.74,275.11,275.15,27515.0,273.9028,273.9624,273.3365,273.3762,27515.0
2024-12-31 12:00:00,275.15,275.45,274.72,275.24,38093.0,273.3762,273.6743,272.949,273.4656,38093.0
2024-12-31 12:30:00,275.12,275.88,275.04,275.86,40929.0,273.3464,274.1015,273.2669,274.0816,40929.0
2024-12-31 13:00:00,275.99,276.24,275.38,275.51,27039.0,274.2108,274.4592,273.6047,273.7339,27039.0
2024-12-31 13:30:00,275.51,276.11,275.41,275.63,30852.0,273.7339,274.33,273.6346,273.8531,30852.0
2024-12-31 14:00:00,275.64,275.83,275.06,275.5,41358.0,273.8631,274.0518,273.2868,273.724,41358.0
2024-12-31 14:30:00,275.44,275.79,275.17,275.67,39342.0,273.6644,274.0121,273.3961,273.8929,39342.0
2024-12-31 15:00:00,275.67,275.99,275.28,275.9,55315.0,273.8929,274.2108,273.5054,274.1214,55315.0
2024-12-31 15:30:00,275.91,276.4,275.5,276.39,175029.0,274.1313,274.6182,273.724,274.6082,175029.0
2025-01-02 09:30:00,277.52,277.71,275.62,275.83,34609.0,275.7309,275.9197,273.8432,274.0518,34609.0
2025-01-02 10:00:00,275.83,276.12,274.27,274.48,31831.0,274.0518,274.34,272.5019,272.7105,31831.0
2025-01-02 10:30:00,274.41,274.62,273.86,273.91,29287.0,272.641,272.8496,272.0945,272.1442,29287.0
2025-01-02 11:00:00,273.81,273.89,272.2,272.63,20899.0,272.0449,272.1243,270.4452,270.8725,20899.0
2025-01-02 11:30:00,272.7,273.5,272.64,272.88,36166.0,270.942,271.7369,270.8824,271.1209,36166.0
2025-01-02 12:00:00,272.94,273.38,272.69,272.96,47890.0,271.1805,271.6176,270.9321,271.2003,47890.0
2025-01-02 12:30:00,272.82,273.08,271.95,272.72,35369.0,271.0612,271.3196,270.1969,270.9619,35369.0
2025-01-02 13:00:00,272.67,272.77,271.91,272.19,30097.0,270.9122,271.0116,270.1571,270.4353,30097.0
2025-01-02 13:30:00,272.11,272.15,271.24,271.66,30158.0,270.3558,270.3956,269.4914,269.9087,30158.0
2025-01-02 14:00:00,271.68,272.21,271.59,272.16,16110.0,269.9286,270.4552,269.8392,270.4055,16110.0
2025-01-02 14:30:00,272.1,272.33,271.73,272.09,18171.0,270.3459,270.5744,269.9783,270.336,18171.0
2025-01-02 15:00:00,271.98,273.17,271.93,272.95,40576.0,270.2267,271.409,270.177,271.1904,40576.0
2025-01-02 15:30:00,272.99,273.25,272.27,272.52,79151.0,271.2302,271.4885,270.5148,270.7632,79151.0
2025-01-03 09:30:00,273.23,275.0,270.25,270.88,59261.0,271.4686,273.2272,268.5078,269.1338,59261.0
2025-01-03 10:00:00,271.06,271.98,270.83,271.98,25242.0,269.3126,270.2267,269.0841,270.2267,25242.0
2025-01-03 10:30:00,271.94,272.14,271.31,272.12,29067.0,270.1869,270.3856,269.561,270.3658,29067.0
2025-01-03 11:00:00,272.13,272.37,271.25,271.59,34698.0,270.3757,270.6141,269.5014,269.8392,34698.0
2025-01-03 11:30:00,271.53,272.44,271.5,272.0,25928.0,269.7796,270.6837,269.7498,270.2465,25928.0
2025-01-03 12:00:00,271.86,272.5,271.77,272.14,19069.0,270.1074,270.7433,270.018,270.3856,19069.0
2025-01-03 12:30:00,272.27,272.52,271.91,272.17,15684.0,270.5148,270.7632,270.1571,270.4154,15684.0
2025-01-03 13:00:00,272.18,272.18,271.7,272.07,18723.0,270.4254,270.4254,269.9485,270.3161,18723.0
2025-01-03 13:30:00,272.2,272.2,271.51,271.75,22127.0,270.4452,270.4452,269.7597,269.9981,22127.0
2025-01-03 14:00:00,271.75,271.87,271.38,271.87,38728.0,269.9981,270.1174,269.6305,270.1174,38728.0
2025-01-03 14:30:00,271.87,272.06,271.25,271.58,58497.0,270.1174,270.3061,269.5014,269.8292,58497.0
2025-01-03 15:00:00,271.57,272.13,271.21,271.89,23750.0,269.8193,270.3757,269.4616,270.1372,23750.0
2025-01-03 15:30:00,271.88,272.06,271.01,271.72,120168.0,270.1273,270.3061,269.2629,269.9683,120168.0
2025-01-06 09:30:00,271.51,271.97,269.6,270.89,87388.0,269.7597,270.2167,267.862,269.1437,87388.0
2025-01-06 10:00:00,271.0,271.47,269.81,270.22,102750.0,269.253,269.72,268.0707,268.478,102750.0
2025-01-06 10:30:00,270.22,270.69,269.77,270.46,45131.0,268.478,268.945,268.0309,268.7165,45131.0
2025-01-06 11:00:00,270.43,270.7,269.59,270.47,51118.0,268.6867,268.9549,267.8521,268.7264,51118.0
2025-01-06 11:30:00,270.47,271.02,270.43,270.83,81572.0,268.7264,269.2729,268.6867,269.0841,81572.0
2025-01-06 12:00:00,270.86,270.88,270.15,270.27,50505.0,269.1139,269.1338,268.4085,268.5277,50505.0
2025-01-06 12:30:00,270.21,270.55,269.94,270.13,26562.0,268.4681,268.8059,268.1998,268.3886,26562.0
2025-01-06 13:00:00,270.17,270.33,269.73,269.98,40607.0,268.4283,268.5873,267.9912,268.2396,40607.0
2025-01-06 13:30:00,270.12,270.23,269.34,269.46,41046.0,268.3787,268.4879,267.6037,267.7229,41046.0
2025-01-06 14:00:00,269.48,269.55,268.8,268.97,51433.0,267.7428,267.8123,267.0672,267.2361,51433.0
2025-01-06 14:30:00,268.9,269.15,268.55,268.89,49980.0,267.1665,267.4149,266.8188,267.1566,49980.0
2025-01-06 15:00:00,268.89,268.93,267.89,267.89,51317.0,267.1566,267.1963,266.163,266.163,51317.0
2025-01-06 15:30:00,267.87,268.04,267.0,267.46,219945.0,266.1432,266.3121,265.2788,265.7358,219945.0
2025-01-07 09:30:00,268.19,269.06,267.49,268.17,70380.0,266.4611,267.3255,265.7656,266.4412,70380.0
2025-01-07 10:00:00,267.94,269.49,267.45,269.3,66054.0,266.2127,267.7527,265.7259,267.5639,66054.0
2025-01-07 10:30:00,269.31,271.59,269.24,271.59,91465.0,267.5739,269.8392,267.5043,269.8392,91465.0
2025-01-07 11:00:00,271.6,271.78,270.49,271.11,28403.0,269.8491,270.028,268.7463,269.3623,28403.0
2025-01-07 11:30:00,270.99,271.15,269.94,269.94,48777.0,269.243,269.402,268.1998,268.1998,48777.0
2025-01-07 12:00:00,270.1,270.64,269.92,270.18,45321.0,268.3588,268.8953,268.1799,268.4383,45321.0
2025-01-07 12:30:00,270.24,270.6,269.25,270.0,28549.0,268.4979,268.8556,267.5143,268.2594,28549.0
2025-01-07 13:00:00,270.0,270.3,269.91,270.16,23544.0,268.2594,268.5575,268.17,268.4184,23544.0
2025-01-07 13:30:00,270.09,270.46,269.65,269.88,17594.0,268.3488,268.7165,267.9117,268.1402,17594.0
2025-01-07 14:00:00,269.79,269.79,269.09,269.24,29285.0,268.0508,268.0508,267.3553,267.5043,29285.0
2025-01-07 14:30:00,269.14,269.59,268.92,269.29,33011.0,267.405,267.8521,267.1864,267.554,33011.0
2025-01-07 15:00:00,269.31,269.31,267.94,267.98,55967.0,267.5739,267.5739,266.2127,266.2524,55967.0
2025-01-07 15:30:00,268.05,268.76,267.53,268.76,253617.0,266.322,267.0274,265.8053,267.0274,253617.0
2025-01-08 09:30:00,268.0,268.13,264.17,264.35,603303.0,266.2723,266.4015,262.467,262.6458,603303.0
2025-01-08 10:00:00,264.54,266.17,264.34,265.16,50806.0,262.8346,264.4541,262.6359,263.4506,50806.0
2025-01-08 10:30:00,264.87,266.66,264.6,266.51,38480.0,263.1625,264.941,262.8942,264.7919,38480.0
2025-01-08 11:00:00,266.51,267.15,265.79,266.53,72341.0,264.7919,265.4278,264.0766,264.8118,72341.0
2025-01-08 11:30:00,266.73,267.51,266.43,267.28,86327.0,265.0105,265.7855,264.7124,265.557,86327.0
2025-01-08 12:00:00,267.28,267.33,266.01,266.25,29307.0,265.557,265.6066,264.2951,264.5336,29307.0
2025-01-08 12:30:00,266.25,266.51,265.56,266.07,32082.0,264.5336,264.7919,263.848,264.3548,32082.0
2025-01-08 13:00:00,266.18,266.42,265.58,265.75,59814.0,264.4641,264.7025,263.8679,264.0368,59814.0
2025-01-08 13:30:00,265.75,266.35,265.64,265.88,54341.0,264.0368,264.633,263.9275,264.166,54341.0
2025-01-08 14:00:00,265.87,266.61,265.85,266.36,84374.0,264.1561,264.8913,264.1362,264.6429,84374.0
2025-01-08 14:30:00,266.43,266.47,265.36,265.62,74059.0,264.7124,264.7522,263.6493,263.9077,74059.0
2025-01-08 15:00:00,265.69,266.25,265.1,266.22,64160.0,263.9772,264.5336,263.391,264.5038,64160.0
2025-01-08 15:30:00,266.13,266.79,265.47,266.65,268860.0,264.4144,265.0701,263.7586,264.931,268860.0
2025-01-10 09:30:00,259.09,263.46,256.06,256.8,551923.0,257.4198,261.7616,254.4093,255.1445,551923.0
2025-01-10 10:00:00,256.37,257.98,256.36,256.9,371018.0,254.7173,256.3169,254.7074,255.2439,371018.0
2025-01-10 10:30:00,256.79,257.43,255.73,255.77,205085.0,255.1346,255.7705,254.0814,254.1212,205085.0
2025-01-10 11:00:00,255.78,255.78,252.64,253.31,199028.0,254.1311,254.1311,251.0113,251.677,199028.0
2025-01-10 11:30:00,253.31,254.15,252.16,254.15,254452.0,251.677,252.5116,250.5344,252.5116,254452.0
2025-01-10 12:00:00,254.22,254.87,253.56,253.93,76362.0,252.5812,253.227,251.9254,252.293,76362.0
2025-01-10 12:30:00,253.94,254.6,253.48,254.22,59878.0,252.303,252.9587,251.8459,252.5812,59878.0
2025-01-10 13:00:00,254.22,256.49,254.21,256.2,66156.0,252.5812,254.8365,252.5712,254.5484,66156.0
2025-01-10 13:30:00,256.21,257.15,255.95,257.03,44239.0,254.5583,255.4923,254.3,255.373,44239.0
2025-01-10 14:00:00,256.9,258.1,256.56,257.84,163025.0,255.2439,256.4361,254.9061,256.1778,163025.0
2025-01-10 14:30:00,257.78,258.28,257.28,258.27,174145.0,256.1182,256.615,255.6214,256.605,174145.0
2025-01-10 15:00:00,258.18,258.3,257.02,257.53,151936.0,256.5156,256.6349,255.3631,255.8698,151936.0
2025-01-10 15:30:00,257.45,258.37,257.26,257.88,355544.0,255.7903,256.7044,255.6016,256.2176,355544.0
2025-01-13 09:30:00,256.97,260.12,256.0,259.87,324230.0,255.3134,258.4431,254.3497,258.1947,324230.0
2025-01-13 10:00:00,259.87,261.13,259.44,260.64,97870.0,258.1947,259.4466,257.7675,258.9598,97870.0
2025-01-13 10:30:00,260.48,260.59,259.36,259.91,118825.0,258.8008,258.9101,257.688,258.2345,118825.0
2025-01-13 11:00:00,260.12,260.74,259.42,260.18,50120.0,258.4431,259.0591,257.7476,258.5027,50120.0
2025-01-13 11:30:00,260.32,260.53,259.84,260.0,63105.0,258.6418,258.8505,258.1649,258.3239,63105.0
2025-01-13 12:00:00,259.95,260.25,259.41,260.06,92690.0,258.2742,258.5723,257.7377,258.3835,92690.0
2025-01-13 12:30:00,260.0,260.54,259.66,260.43,66051.0,258.3239,258.8604,257.9861,258.7511,66051.0
2025-01-13 13:00:00,260.43,260.47,259.85,260.35,36394.0,258.7511,258.7909,258.1749,258.6716,36394.0
2025-01-13 13:30:00,260.28,260.84,259.78,260.78,57715.0,258.6021,259.1585,258.1053,259.0989,57715.0
2025-01-13 14:00:00,260.79,261.19,260.38,261.04,103941.0,259.1088,259.5062,258.7014,259.3572,103941.0
2025-01-13 14:30:00,261.03,261.47,260.71,260.92,80240.0,259.3473,259.7844,259.0293,259.238,80240.0
2025-01-13 15:00:00,260.89,261.12,260.56,261.12,132118.0,259.2082,259.4367,258.8803,259.4367,132118.0
2025-01-13 15:30:00,261.03,261.92,260.56,261.75,285373.0,259.3473,260.2315,258.8803,260.0626,285373.0
2025-01-14 09:30:00,262.27,262.57,260.97,262.22,105939.0,260.5793,260.8773,259.2876,260.5296,105939.0
2025-01-14 10:00:00,262.22,262.83,261.48,262.45,68005.0,260.5296,261.1356,259.7944,260.7581,68005.0
2025-01-14 10:30:00,262.59,262.84,262.14,262.25,37347.0,260.8972,261.1456,260.4501,260.5594,37347.0
2025-01-14 11:00:00,262.21,262.21,261.09,261.78,50721.0,260.5196,260.5196,259.4069,260.0924,50721.0
2025-01-14 11:30:00,261.89,262.14,261.86,262.02,12129.0,260.2017,260.4501,260.1719,260.3309,12129.0
2025-01-14 12:00:00,261.86,262.89,261.76,262.8,28493.0,260.1719,261.1953,260.0725,261.1058,28493.0
2025-01-14 12:30:00,262.69,263.13,262.27,263.04,40567.0,260.9966,261.4337,260.5793,261.3443,40567.0
2025-01-14 13:00:00,262.92,263.45,262.92,263.37,38131.0,261.2251,261.7517,261.2251,261.6722,38131.0
2025-01-14 13:30:00,263.42,264.24,263.37,263.81,85353.0,261.7218,262.5366,261.6722,262.1093,85353.0
2025-01-14 14:00:00,263.81,264.39,263.71,264.29,41173.0,262.1093,262.6856,262.01,262.5862,41173.0
2025-01-14 14:30:00,264.21,264.81,263.82,263.94,39609.0,262.5068,263.1029,262.1193,262.2385,39609.0
2025-01-14 15:00:00,263.94,264.36,263.84,264.04,70178.0,262.2385,262.6558,262.1391,262.3378,70178.0
2025-01-14 15:30:00,264.04,265.81,263.94,265.39,231896.0,262.3378,264.0964,262.2385,263.6791,231896.0
2025-01-15 09:30:00,267.66,268.59,265.75,267.93,81365.0,265.9345,266.8585,264.0368,266.2028,81365.0
2025-01-15 10:00:00,267.91,268.18,266.69,266.84,45052.0,266.1829,266.4512,264.9708,265.1198,45052.0
2025-01-15 10:30:00,266.75,267.57,266.45,267.52,73484.0,265.0304,265.8451,264.7323,265.7954,73484.0
2025-01-15 11:00:00,267.62,268.98,267.19,268.48,477811.0,265.8948,267.246,265.4675,266.7492,477811.0
2025-01-15 11:30:00,268.47,269.05,268.22,268.55,124867.0,266.7393,267.3156,266.4909,266.8188,124867.0
2025-01-15 12:00:00,268.49,268.56,267.61,267.71,46253.0,266.7592,266.8287,265.8848,265.9842,46253.0
2025-01-15 12:30:00,267.62,268.4,267.45,268.25,34833.0,265.8948,266.6697,265.7259,266.5207,34833.0
2025-01-15 13:00:00,268.26,268.44,267.97,268.32,33378.0,266.5306,266.7095,266.2425,266.5903,33378.0
2025-01-15 13:30:00,268.35,269.21,268.26,268.88,81683.0,266.6201,267.4745,266.5306,267.1466,81683.0
2025-01-15 14:00:00,268.77,268.9,267.73,268.3,64031.0,267.0374,267.1665,266.0041,266.5704,64031.0
2025-01-15 14:30:00,268.31,268.83,268.16,268.43,39968.0,266.5803,267.097,266.4313,266.6995,39968.0
2025-01-15 15:00:00,268.35,268.46,267.98,268.03,52685.0,266.6201,266.7294,266.2524,266.3021,52685.0
2025-01-15 15:30:00,268.01,269.34,267.95,268.42,202879.0,266.2823,267.6037,266.2226,266.6896,202879.0
2025-01-16 09:30:00,269.22,271.99,269.22,271.4,77557.0,267.4845,270.2366,267.4845,269.6504,77557.0
2025-01-16 10:00:00,271.33,271.94,270.76,271.64,77239.0,269.5809,270.1869,269.0145,269.8889,77239.0
2025-01-16 10:30:00,271.59,272.31,271.46,272.13,69683.0,269.8392,270.5545,269.71,270.3757,69683.0
2025-01-16 11:00:00,272.27,272.82,271.59,272.56,35552.0,270.5148,271.0612,269.8392,270.8029,35552.0
2025-01-16 11:30:00,272.6,273.54,272.44,273.53,35900.0,270.8427,271.7766,270.6837,271.7667,35900.0
2025-01-16 12:00:00,273.55,274.17,273.02,273.34,54655.0,271.7865,272.4025,271.26,271.5779,54655.0
2025-01-16 12:30:00,273.34,273.34,272.7,272.79,20720.0,271.5779,271.5779,270.942,271.0314,20720.0
2025-01-16 13:00:00,272.66,273.21,272.65,272.94,12051.0,270.9023,271.4487,270.8923,271.1805,12051.0
2025-01-16 13:30:00,272.87,273.36,272.45,272.54,29335.0,271.1109,271.5978,270.6936,270.7831,29335.0
2025-01-16 14:00:00,272.53,272.68,271.98,272.25,20823.0,270.7731,270.9221,270.2267,270.4949,20823.0
2025-01-16 14:30:00,272.28,272.83,272.18,272.49,27898.0,270.5247,271.0712,270.4254,270.7334,27898.0
2025-01-16 15:00:00,272.48,272.85,272.32,272.67,38748.0,270.7234,271.0911,270.5645,270.9122,38748.0
2025-01-16 15:30:00,272.7,273.68,272.7,273.66,122646.0,270.942,271.9157,270.942,271.8958,122646.0
2025-01-17 09:30:00,274.02,275.22,272.81,274.67,309239.0,272.2535,273.4458,271.0513,272.8993,309239.0
2025-01-17 10:00:00,274.68,274.81,273.88,274.32,57619.0,272.9093,273.0384,272.1144,272.5516,57619.0
2025-01-17 10:30:00,274.47,275.33,274.05,274.77,41998.0,272.7006,273.5551,272.2833,272.9987,41998.0
2025-01-17 11:00:00,274.77,275.17,274.42,274.86,46671.0,272.9987,273.3961,272.6509,273.0881,46671.0
2025-01-17 11:30:00,274.85,275.11,274.31,274.46,73400.0,273.0782,273.3365,272.5416,272.6907,73400.0
2025-01-17 12:00:00,274.3,274.35,273.49,273.52,23503.0,272.5317,272.5814,271.7269,271.7567,23503.0
2025-01-17 12:30:00,273.5,273.77,273.2,273.34,19858.0,271.7369,272.0051,271.4388,271.5779,19858.0
2025-01-17 13:00:00,273.29,273.3,272.28,272.46,35284.0,271.5282,271.5382,270.5247,270.7036,35284.0
2025-01-17 13:30:00,272.46,272.75,272.11,272.19,27343.0,270.7036,270.9917,270.3558,270.4353,27343.0
2025-01-17 14:00:00,272.19,272.32,271.21,271.29,26369.0,270.4353,270.5645,269.4616,269.5411,26369.0
2025-01-17 14:30:00,271.29,271.5,270.37,270.68,54929.0,269.5411,269.7498,268.627,268.935,54929.0
2025-01-17 15:00:00,270.52,270.52,269.67,269.94,65431.0,268.7761,268.7761,267.9316,268.1998,65431.0
2025-01-17 15:30:00,269.85,270.19,269.19,269.41,149901.0,268.1104,268.4482,267.4546,267.6732,149901.0
2025-01-21 09:30:00,270.0,272.59,269.36,270.92,77286.0,268.2594,270.8327,267.6236,269.1735,77286.0
2025-01-21 10:00:00,271.1,271.73,270.76,271.29,40363.0,269.3523,269.9783,269.0145,269.5411,40363.0
2025-01-21 10:30:00,271.3,272.77,271.3,272.5,26562.0,269.551,271.0116,269.551,270.7433,26562.0
2025-01-21 11:00:00,272.5,272.79,271.95,272.4,40336.0,270.7433,271.0314,270.1969,270.644,40336.0
2025-01-21 11:30:00,272.38,272.64,271.59,272.01,24390.0,270.6241,270.8824,269.8392,270.2565,24390.0
2025-01-21 12:00:00,272.06,272.1,271.34,271.63,34844.0,270.3061,270.3459,269.5908,269.8789,34844.0
2025-01-21 12:30:00,271.49,271.99,271.11,271.27,54073.0,269.7398,270.2366,269.3623,269.5212,54073.0
2025-01-21 13:00:00,271.08,271.24,270.6,271.01,20110.0,269.3325,269.4914,268.8556,269.2629,20110.0
2025-01-21 13:30:00,271.01,271.2,270.69,270.85,25890.0,269.2629,269.4517,268.945,269.1039,25890.0
2025-01-21 14:00:00,270.86,270.86,269.94,269.94,50665.0,269.1139,269.1139,268.1998,268.1998,50665.0
2025-01-21 14:30:00,269.99,270.09,269.34,269.59,31923.0,268.2495,268.3488,267.6037,267.8521,31923.0
2025-01-21 15:00:00,269.6,269.92,269.24,269.42,42228.0,267.862,268.1799,267.5043,267.6832,42228.0
2025-01-21 15:30:00,269.35,269.39,268.02,268.97,423277.0,267.6136,267.6534,266.2922,267.2361,423277.0
2025-01-22 09:30:00,270.48,270.48,267.89,269.54,145883.0,268.7363,268.7363,266.163,267.8024,145883.0
2025-01-22 10:00:00,269.52,271.97,269.36,271.32,175993.0,267.7825,270.2167,267.6236,269.5709,175993.0
2025-01-22 10:30:00,271.36,271.49,270.56,271.45,72164.0,269.6107,269.7398,268.8158,269.7001,72164.0
2025-01-22 11:00:00,271.49,271.49,270.0,270.5,36692.0,269.7398,269.7398,268.2594,268.7562,36692.0
2025-01-22 11:30:00,270.55,270.93,270.17,270.46,30943.0,268.8059,269.1834,268.4283,268.7165,30943.0
2025-01-22 12:00:00,270.29,270.67,269.65,270.67,19307.0,268.5476,268.9251,267.9117,268.9251,19307.0
2025-01-22 12:30:00,270.78,270.78,270.0,270.18,37228.0,269.0344,269.0344,268.2594,268.4383,37228.0
2025-01-22 13:00:00,270.15,271.19,270.0,271.19,27785.0,268.4085,269.4418,268.2594,269.4418,27785.0
2025-01-22 13:30:00,271.08,271.17,270.52,270.54,20404.0,269.3325,269.4219,268.7761,268.7959,20404.0
2025-01-22 14:00:00,270.49,271.23,270.46,270.91,49010.0,268.7463,269.4815,268.7165,269.1636,49010.0
2025-01-22 14:30:00,270.74,271.29,270.74,270.96,17104.0,268.9947,269.5411,268.9947,269.2132,17104.0
2025-01-22 15:00:00,271.04,271.15,269.61,269.61,76763.0,269.2927,269.402,267.8719,267.8719,76763.0
2025-01-22 15:30:00,269.61,269.66,267.87,268.25,229929.0,267.8719,267.9216,266.1432,266.5207,229929.0
2025-01-23 09:30:00,268.33,269.04,267.08,267.25,57530.0,266.6002,267.3056,265.3583,265.5272,57530.0
2025-01-23 10:00:00,267.5,267.53,265.08,265.3,31928.0,265.7755,265.8053,263.3711,263.5897,31928.0
2025-01-23 10:30:00,265.09,265.84,264.73,265.82,45622.0,263.3811,264.1262,263.0234,264.1064,45622.0
2025-01-23 11:00:00,265.83,266.19,265.08,265.08,35982.0,264.1163,264.474,263.3711,263.3711,35982.0
2025-01-23 11:30:00,265.08,265.68,264.65,265.26,68605.0,263.3711,263.9673,262.9439,263.55,68605.0
2025-01-23 12:00:00,265.38,265.97,265.34,265.41,39549.0,263.6692,264.2554,263.6295,263.699,39549.0
2025-01-23 12:30:00,265.54,266.06,265.46,265.92,38634.0,263.8282,264.3448,263.7487,264.2057,38634.0
2025-01-23 13:00:00,266.06,266.18,265.45,265.67,18220.0,264.3448,264.4641,263.7388,263.9573,18220.0
2025-01-23 13:30:00,265.67,265.67,264.75,264.86,35044.0,263.9573,263.9573,263.0433,263.1526,35044.0
2025-01-23 14:00:00,264.84,265.19,264.62,264.88,42222.0,263.1327,263.4804,262.9141,263.1724,42222.0
2025-01-23 14:30:00,264.87,265.81,264.86,265.44,60091.0,263.1625,264.0964,263.1526,263.7288,60091.0
2025-01-23 15:00:00,265.44,265.65,265.08,265.45,72893.0,263.7288,263.9375,263.3711,263.7388,72893.0
2025-01-23 15:30:00,265.42,266.4,264.94,266.37,210704.0,263.709,264.6826,263.232,264.6528,210704.0
2025-01-24 09:30:00,267.47,268.05,265.42,265.8,81864.0,265.7457,266.322,263.709,264.0865,81864.0
2025-01-24 10:00:00,266.09,266.65,265.48,265.48,41411.0,264.3746,264.931,263.7686,263.7686,41411.0
2025-01-24 10:30:00,265.62,265.94,264.73,264.82,39970.0,263.9077,264.2256,263.0234,263.1128,39970.0
2025-01-24 11:00:00,264.91,265.5,264.8,265.01,58554.0,263.2022,263.7884,263.0929,263.3016,58554.0
2025-01-24 11:30:00,265.03,265.55,264.91,265.07,46550.0,263.3215,263.8381,263.2022,263.3612,46550.0
2025-01-24 12:00:00,265.06,265.35,264.45,265.3,38833.0,263.3513,263.6394,262.7452,263.5897,38833.0
2025-01-24 12:30:00,265.3,265.97,265.22,265.91,25869.0,263.5897,264.2554,263.5102,264.1958,25869.0
2025-01-24 13:00:00,265.91,265.98,265.27,265.5,42021.0,264.1958,264.2653,263.5599,263.7884,42021.0
2025-01-24 13:30:00,265.56,265.82,265.47,265.53,71132.0,263.848,264.1064,263.7586,263.8182,71132.0
2025-01-24 14:00:00,265.53,266.4,265.4,266.28,74240.0,263.8182,264.6826,263.6891,264.5634,74240.0
2025-01-24 14:30:00,266.18,266.52,265.7,266.23,35953.0,264.4641,264.8019,263.9871,264.5137,35953.0
2025-01-24 15:00:00,266.22,266.42,265.94,266.26,55076.0,264.5038,264.7025,264.2256,264.5435,55076.0
2025-01-24 15:30:00,266.32,266.92,265.92,266.81,190697.0,264.6032,265.1993,264.2057,265.09,190697.0
2025-01-27 09:30:00,269.37,272.81,268.82,270.13,119537.0,267.6335,271.0513,267.087,268.3886,119537.0
2025-01-27 10:00:00,269.95,272.35,269.95,272.11,80349.0,268.2097,270.5943,268.2097,270.3558,80349.0
2025-01-27 10:30:00,272.0,272.33,271.15,271.49,53306.0,270.2465,270.5744,269.402,269.7398,53306.0
2025-01-27 11:00:00,271.37,273.35,271.19,273.34,41802.0,269.6206,271.5878,269.4418,271.5779,41802.0
2025-01-27 11:30:00,273.25,274.44,273.07,273.92,69561.0,271.4885,272.6708,271.3096,272.1542,69561.0
2025-01-27 12:00:00,273.81,274.36,273.25,274.21,40661.0,272.0449,272.5913,271.4885,272.4423,40661.0
2025-01-27 12:30:00,274.2,274.6,273.72,274.01,66595.0,272.4324,272.8298,271.9554,272.2436,66595.0
2025-01-27 13:00:00,274.07,274.21,273.19,273.81,39590.0,272.3032,272.4423,271.4289,272.0449,39590.0
2025-01-27 13:30:00,273.84,274.59,273.21,274.48,30156.0,272.0747,272.8198,271.4487,272.7105,30156.0
2025-01-27 14:00:00,274.68,275.9,274.58,275.73,46127.0,272.9093,274.1214,272.8099,273.9525,46127.0
2025-01-27 14:30:00,275.75,276.2,275.64,275.74,49511.0,273.9724,274.4195,273.8631,273.9624,49511.0
2025-01-27 15:00:00,275.79,275.99,274.65,275.65,76048.0,274.0121,274.2108,272.8795,273.873,76048.0
2025-01-27 15:30:00,275.63,276.76,275.34,276.55,193202.0,273.8531,274.9758,273.565,274.7672,193202.0
2025-01-28 09:30:00,276.48,277.29,274.52,275.1,101813.0,274.6977,275.5024,272.7503,273.3265,101813.0
2025-01-28 10:00:00,275.53,276.22,274.28,274.28,78354.0,273.7538,274.4393,272.5118,272.5118,78354.0
2025-01-28 10:30:00,274.13,275.75,274.11,275.46,40782.0,272.3628,273.9724,272.3429,273.6842,40782.0
2025-01-28 11:00:00,275.56,275.97,274.15,274.28,31169.0,273.7836,274.1909,272.3827,272.5118,31169.0
2025-01-28 11:30:00,274.22,274.5,273.76,274.28,37375.0,272.4522,272.7304,271.9952,272.5118,37375.0
2025-01-28 12:00:00,274.28,274.28,273.19,273.3,25981.0,272.5118,272.5118,271.4289,271.5382,25981.0
2025-01-28 12:30:00,273.32,273.71,273.04,273.63,22576.0,271.558,271.9455,271.2798,271.866,22576.0
2025-01-28 13:00:00,273.64,273.76,273.1,273.1,20370.0,271.876,271.9952,271.3394,271.3394,20370.0
2025-01-28 13:30:00,273.19,273.65,272.69,272.74,22653.0,271.4289,271.8859,270.9321,270.9818,22653.0
2025-01-28 14:00:00,272.72,272.79,272.11,272.48,44354.0,270.9619,271.0314,270.3558,270.7234,44354.0
2025-01-28 14:30:00,272.48,272.95,271.98,272.85,40859.0,270.7234,271.1904,270.2267,271.0911,40859.0
2025-01-28 15:00:00,273.0,273.41,272.8,272.93,70793.0,271.2401,271.6474,271.0414,271.1705,70793.0
2025-01-28 15:30:00,272.85,273.3,272.07,272.09,197731.0,271.0911,271.5382,270.3161,270.336,197731.0
2025-01-29 09:30:00,268.01,279.77,267.68,278.63,231321.0,266.2823,277.9664,265.9544,276.8338,231321.0
2025-01-29 10:00:00,278.61,280.78,277.92,279.48,85449.0,276.8139,278.9699,276.1284,277.6783,85449.0
2025-01-29 10:30:00,279.24,281.18,279.22,280.28,60990.0,277.4399,279.3674,277.42,278.4732,60990.0
2025-01-29 11:00:00,280.31,281.2,279.82,280.22,65222.0,278.503,279.3872,278.0161,278.4135,65222.0
2025-01-29 11:30:00,280.4,280.67,279.59,279.68,40936.0,278.5924,278.8606,277.7876,277.877,40936.0
2025-01-29 12:00:00,279.65,280.47,279.37,280.31,37408.0,277.8472,278.6619,277.569,278.503,37408.0
2025-01-29 12:30:00,280.31,280.57,279.49,279.98,50696.0,278.503,278.7613,277.6882,278.1751,50696.0
2025-01-29 13:00:00,280.0,280.11,279.43,279.83,60370.0,278.195,278.3043,277.6286,278.0261,60370.0
2025-01-29 13:30:00,279.91,279.92,277.7,277.7,45604.0,278.1055,278.1155,275.9098,275.9098,45604.0
2025-01-29 14:00:00,277.52,277.52,276.44,276.75,41624.0,275.7309,275.7309,274.6579,274.9659,41624.0
2025-01-29 14:30:00,276.76,277.78,276.76,277.19,39937.0,274.9758,275.9893,274.9758,275.4031,39937.0
2025-01-29 15:00:00,277.2,278.08,276.29,277.62,104222.0,275.413,276.2873,274.5089,275.8303,104222.0
2025-01-29 15:30:00,277.4,277.79,275.66,275.85,277884.0,275.6117,275.9992,273.8829,274.0717,277884.0
2025-01-30 09:30:00,277.81,278.12,275.49,275.76,59204.0,276.0191,276.3271,273.714,273.9823,59204.0
2025-01-30 10:00:00,275.88,276.74,275.45,275.72,49007.0,274.1015,274.956,273.6743,273.9426,49007.0
2025-01-30 10:30:00,275.8,276.11,275.22,275.66,36835.0,274.022,274.33,273.4458,273.8829,36835.0
2025-01-30 11:00:00,275.61,275.61,274.2,274.52,43586.0,273.8333,273.8333,272.4324,272.7503,43586.0
2025-01-30 11:30:00,274.43,274.61,274.08,274.3,32612.0,272.6609,272.8397,272.3131,272.5317,32612.0
2025-01-30 12:00:00,274.29,274.61,273.23,273.46,34254.0,272.5218,272.8397,271.4686,271.6971,34254.0
2025-01-30 12:30:00,273.51,274.34,273.5,274.0,40961.0,271.7468,272.5714,271.7369,272.2336,40961.0
2025-01-30 13:00:00,274.0,274.38,273.54,274.38,44390.0,272.2336,272.6112,271.7766,272.6112,44390.0
2025-01-30 13:30:00,274.37,275.61,274.3,275.19,33982.0,272.6013,273.8333,272.5317,273.416,33982.0
2025-01-30 14:00:00,275.25,275.92,275.15,275.68,26900.0,273.4756,274.1413,273.3762,273.9028,26900.0
2025-01-30 14:30:00,275.68,275.79,275.03,275.21,34848.0,273.9028,274.0121,273.257,273.4358,34848.0
2025-01-30 15:00:00,275.14,275.45,274.58,274.59,60549.0,273.3663,273.6743,272.8099,272.8198,60549.0
2025-01-30 15:30:00,274.53,275.35,272.94,274.83,248681.0,272.7602,273.5749,271.1805,273.0583,248681.0
2025-01-31 09:30:00,272.96,275.46,272.51,273.13,112848.0,271.2003,273.6842,270.7532,271.3692,112848.0
2025-01-31 10:00:00,273.3,274.08,272.4,274.07,37377.0,271.5382,272.3131,270.644,272.3032,37377.0
2025-01-31 10:30:00,274.21,274.21,272.77,272.77,54436.0,272.4423,272.4423,271.0116,271.0116,54436.0
2025-01-31 11:00:00,272.81,273.71,272.67,272.81,23561.0,271.0513,271.9455,270.9122,271.0513,23561.0
2025-01-31 11:30:00,272.96,273.37,272.54,272.98,24896.0,271.2003,271.6077,270.7831,271.2202,24896.0
2025-01-31 12:00:00,272.93,273.83,272.77,273.77,26434.0,271.1705,272.0647,271.0116,272.0051,26434.0
2025-01-31 12:30:00,273.89,274.23,273.78,273.78,16977.0,272.1243,272.4622,272.0151,272.0151,16977.0
2025-01-31 13:00:00,273.87,274.37,273.18,273.35,55442.0,272.1045,272.6013,271.4189,271.5878,55442.0
2025-01-31 13:30:00,273.18,273.22,272.58,272.88,21290.0,271.4189,271.4587,270.8228,271.1209,21290.0
2025-01-31 14:00:00,272.84,272.87,271.52,272.29,45427.0,271.0811,271.1109,269.7696,270.5347,45427.0
2025-01-31 14:30:00,272.5,273.24,272.24,272.74,87067.0,270.7433,271.4785,270.485,270.9818,87067.0
2025-01-31 15:00:00,272.57,273.1,272.28,272.79,63178.0,270.8129,271.3394,270.5247,271.0314,63178.0
2025-01-31 15:30:00,272.97,273.01,271.67,272.02,166887.0,271.2103,271.25,269.9187,270.2664,166887.0
2025-02-03 09:30:00,269.3,270.99,268.3,269.12,79233.0,267.5639,269.243,266.5704,267.3851,79233.0
2025-02-03 10:00:00,268.86,271.94,268.59,271.66,33468.0,267.1268,270.1869,266.8585,269.9087,33468.0
2025-02-03 10:30:00,271.62,272.42,271.27,272.1,46039.0,269.869,270.6638,269.5212,270.3459,46039.0
2025-02-03 11:00:00,272.1,273.65,271.61,273.28,40621.0,270.3459,271.8859,269.859,271.5183,40621.0
2025-02-03 11:30:00,273.0,273.97,272.69,272.97,18280.0,271.2401,272.2038,270.9321,271.2103,18280.0
2025-02-03 12:00:00,272.9,273.51,272.48,273.32,30765.0,271.1407,271.7468,270.7234,271.558,30765.0
2025-02-03 12:30:00,273.32,273.33,272.74,272.93,26819.0,271.558,271.568,270.9818,271.1705,26819.0
2025-02-03 13:00:00,273.13,273.81,272.7,273.55,33298.0,271.3692,272.0449,270.942,271.7865,33298.0
2025-02-03 13:30:00,273.72,274.02,273.4,273.59,29575.0,271.9554,272.2535,271.6375,271.8263,29575.0
2025-02-03 14:00:00,273.6,273.71,272.91,273.29,43403.0,271.8362,271.9455,271.1507,271.5282,43403.0
2025-02-03 14:30:00,273.29,273.86,273.21,273.74,35914.0,271.5282,272.0945,271.4487,271.9753,35914.0
2025-02-03 15:00:00,273.73,273.92,273.13,273.15,45981.0,271.9654,272.1542,271.3692,271.3891,45981.0
2025-02-03 15:30:00,273.15,274.41,272.68,273.96,133773.0,271.3891,272.641,270.9221,272.1939,133773.0
2025-02-04 09:30:00,275.4,275.4,271.96,272.74,51213.0,273.6246,273.6246,270.2068,270.9818,51213.0
2025-02-04 10:00:00,272.74,274.64,272.73,274.06,33797.0,270.9818,272.8695,270.9718,272.2933,33797.0
2025-02-04 10:30:00,274.05,274.34,273.4,273.46,30039.0,272.2833,272.5714,271.6375,271.6971,30039.0
2025-02-04 11:00:00,273.63,275.0,273.56,274.78,59046.0,271.866,273.2272,271.7965,273.0086,59046.0
2025-02-04 11:30:00,274.79,274.85,273.03,273.38,30645.0,273.0185,273.0782,271.2699,271.6176,30645.0
2025-02-04 12:00:00,273.44,273.92,273.0,273.0,23036.0,271.6773,272.1542,271.2401,271.2401,23036.0
2025-02-04 12:30:00,273.24,274.42,272.76,274.19,47597.0,271.4785,272.6509,271.0016,272.4224,47597.0
2025-02-04 13:00:00,274.18,274.53,273.84,273.94,41126.0,272.4125,272.7602,272.0747,272.174,41126.0
2025-02-04 13:30:00,273.94,274.17,272.78,272.8,28595.0,272.174,272.4025,271.0215,271.0414,28595.0
2025-02-04 14:00:00,272.81,273.12,272.77,272.81,35823.0,271.0513,271.3593,271.0116,271.0513,35823.0
2025-02-04 14:30:00,272.8,272.86,271.96,272.03,70857.0,271.0414,271.101,270.2068,270.2763,70857.0
2025-02-04 15:00:00,272.11,273.12,272.11,272.65,32549.0,270.3558,271.3593,270.3558,270.8923,32549.0
2025-02-04 15:30:00,272.69,272.94,272.05,272.17,145174.0,270.9321,271.1805,270.2962,270.4154,145174.0
2025-02-05 09:30:00,273.75,274.9,272.61,273.88,50166.0,271.9853,273.1278,270.8526,272.1144,50166.0
2025-02-05 10:00:00,274.0,274.38,272.23,272.57,35726.0,272.2336,272.6112,270.4751,270.8129,35726.0
2025-02-05 10:30:00,272.56,272.66,272.0,272.0,30653.0,270.8029,270.9023,270.2465,270.2465,30653.0
2025-02-05 11:00:00,272.01,272.82,272.0,272.65,25045.0,270.2565,271.0612,270.2465,270.8923,25045.0
2025-02-05 11:30:00,272.65,272.78,271.86,272.19,22586.0,270.8923,271.0215,270.1074,270.4353,22586.0
2025-02-05 12:00:00,272.19,272.45,271.85,272.34,28383.0,270.4353,270.6936,270.0975,270.5843,28383.0
2025-02-05 12:30:00,272.43,272.97,272.38,272.97,19845.0,270.6738,271.2103,270.6241,271.2103,19845.0
2025-02-05 13:00:00,272.88,273.39,272.82,273.32,15943.0,271.1209,271.6276,271.0612,271.558,15943.0
2025-02-05 13:30:00,273.33,273.84,273.16,273.53,21106.0,271.568,272.0747,271.3991,271.7667,21106.0
2025-02-05 14:00:00,273.45,273.67,273.33,273.34,22437.0,271.6872,271.9058,271.568,271.5779,22437.0
2025-02-05 14:30:00,273.33,273.54,272.8,273.07,28525.0,271.568,271.7766,271.0414,271.3096,28525.0
2025-02-05 15:00:00,273.07,273.52,273.03,273.22,23038.0,271.3096,271.7567,271.2699,271.4587,23038.0
2025-02-05 15:30:00,273.15,273.37,272.61,272.8,125745.0,271.3891,271.6077,270.8526,271.0414,125745.0
2025-02-06 09:30:00,275.06,275.46,273.48,273.86,99016.0,273.2868,273.6842,271.717,272.0945,99016.0
2025-02-06 10:00:00,273.86,274.29,272.99,274.0,24679.0,272.0945,272.5218,271.2302,272.2336,24679.0
2025-02-06 10:30:00,274.0,274.13,272.48,272.87,41924.0,272.2336,272.3628,270.7234,271.1109,41924.0
2025-02-06 11:00:00,272.93,273.72,272.69,273.07,51773.0,271.1705,271.9554,270.9321,271.3096,51773.0
2025-02-06 11:30:00,273.13,273.24,272.5,273.05,40301.0,271.3692,271.4785,270.7433,271.2898,40301.0
2025-02-06 12:00:00,273.05,273.08,272.51,272.93,28902.0,271.2898,271.3196,270.7532,271.1705,28902.0
2025-02-06 12:30:00,273.04,273.33,272.83,272.92,29003.0,271.2798,271.568,271.0712,271.1606,29003.0
2025-02-06 13:00:00,272.92,273.09,272.55,272.61,31070.0,271.1606,271.3295,270.793,270.8526,31070.0
2025-02-06 13:30:00,272.61,272.66,272.23,272.47,30426.0,270.8526,270.9023,270.4751,270.7135,30426.0
2025-02-06 14:00:00,272.47,272.83,272.05,272.05,25217.0,270.7135,271.0712,270.2962,270.2962,25217.0
2025-02-06 14:30:00,272.11,273.03,271.57,272.67,59836.0,270.3558,271.2699,269.8193,270.9122,59836.0
2025-02-06 15:00:00,272.68,273.07,272.5,272.79,50200.0,270.9221,271.3096,270.7433,271.0314,50200.0
2025-02-06 15:30:00,272.79,273.5,272.5,272.84,135002.0,271.0314,271.7369,270.7433,271.0811,135002.0
2025-02-07 09:30:00,272.98,273.02,270.22,272.25,60990.0,271.2202,271.26,268.478,270.4949,60990.0
2025-02-07 10:00:00,271.84,272.54,270.86,271.28,46680.0,270.0876,270.7831,269.1139,269.5312,46680.0
2025-02-07 10:30:00,271.43,271.68,270.85,271.51,39318.0,269.6802,269.9286,269.1039,269.7597,39318.0
2025-02-07 11:00:00,271.38,272.32,271.07,271.41,71047.0,269.6305,270.5645,269.3225,269.6603,71047.0
2025-02-07 11:30:00,271.31,271.71,271.29,271.57,19105.0,269.561,269.9584,269.5411,269.8193,19105.0
2025-02-07 12:00:00,271.43,272.06,271.43,271.92,18375.0,269.6802,270.3061,269.6802,270.167,18375.0
2025-02-07 12:30:00,271.77,271.9,271.3,271.6,27141.0,270.018,270.1472,269.551,269.8491,27141.0
2025-02-07 13:00:00,271.59,272.13,271.53,271.93,10589.0,269.8392,270.3757,269.7796,270.177,10589.0
2025-02-07 13:30:00,271.88,272.17,270.82,270.87,30202.0,270.1273,270.4154,269.0741,269.1238,30202.0
2025-02-07 14:00:00,270.69,271.06,270.51,270.82,38716.0,268.945,269.3126,268.7661,269.0741,38716.0
2025-02-07 14:30:00,271.09,271.33,270.95,271.03,16829.0,269.3424,269.5809,269.2033,269.2828,16829.0
2025-02-07 15:00:00,271.0,271.0,270.27,270.27,38714.0,269.253,269.253,268.5277,268.5277,38714.0
2025-02-07 15:30:00,270.28,270.57,270.03,270.16,140484.0,268.5376,268.8258,268.2892,268.4184,140484.0
2025-02-10 09:30:00,270.0,270.54,267.8,269.59,63351.0,268.2594,268.7959,266.0736,267.8521,63351.0
2025-02-10 10:00:00,269.43,269.79,268.56,268.87,40895.0,267.6931,268.0508,266.8287,267.1367,40895.0
2025-02-10 10:30:00,268.79,269.42,268.54,269.11,21072.0,267.0572,267.6832,266.8088,267.3752,21072.0
2025-02-10 11:00:00,269.13,269.14,267.26,267.63,47486.0,267.395,267.405,265.5371,265.9047,47486.0
2025-02-10 11:30:00,267.63,267.8,267.05,267.32,49457.0,265.9047,266.0736,265.3284,265.5967,49457.0
2025-02-10 12:00:00,267.44,267.8,266.9,267.24,22874.0,265.7159,266.0736,265.1794,265.5172,22874.0
2025-02-10 12:30:00,267.19,267.43,267.03,267.39,18475.0,265.4675,265.706,265.3086,265.6663,18475.0
2025-02-10 13:00:00,267.34,267.71,267.14,267.31,32668.0,265.6166,265.9842,265.4179,265.5868,32668.0
2025-02-10 13:30:00,267.31,267.64,267.08,267.09,41097.0,265.5868,265.9146,265.3583,265.3682,41097.0
2025-02-10 14:00:00,267.08,267.59,267.07,267.49,54432.0,265.3583,265.865,265.3483,265.7656,54432.0
2025-02-10 14:30:00,267.5,267.58,267.33,267.38,48711.0,265.7755,265.855,265.6066,265.6563,48711.0
2025-02-10 15:00:00,267.35,267.79,267.34,267.62,44590.0,265.6265,266.0637,265.6166,265.8948,44590.0
2025-02-10 15:30:00,267.62,267.64,266.18,266.58,233455.0,265.8948,265.9146,264.4641,264.8615,233455.0
2025-02-11 09:30:00,267.16,267.16,265.41,265.56,78255.0,265.4377,265.4377,263.699,263.848,78255.0
2025-02-11 10:00:00,265.69,265.74,264.65,264.88,49509.0,263.9772,264.0269,262.9439,263.1724,49509.0
2025-02-11 10:30:00,264.89,266.28,264.56,266.28,57474.0,263.1824,264.5634,262.8545,264.5634,57474.0
2025-02-11 11:00:00,266.1,267.1,265.96,266.5,17631.0,264.3846,265.3781,264.2455,264.782,17631.0
2025-02-11 11:30:00,266.66,268.15,266.45,268.15,31180.0,264.941,266.4214,264.7323,266.4214,31180.0
2025-02-11 12:00:00,268.0,268.96,267.69,268.0,52066.0,266.2723,267.2261,265.9643,266.2723,52066.0
2025-02-11 12:30:00,267.94,268.0,267.16,267.23,28372.0,266.2127,266.2723,265.4377,265.5073,28372.0
2025-02-11 13:00:00,267.23,267.93,267.06,267.73,30002.0,265.5073,266.2028,265.3384,266.0041,30002.0
2025-02-11 13:30:00,267.75,268.02,267.57,267.64,77758.0,266.0239,266.2922,265.8451,265.9146,77758.0
2025-02-11 14:00:00,267.66,267.67,266.92,267.56,24416.0,265.9345,265.9444,265.1993,265.8352,24416.0
2025-02-11 14:30:00,267.56,267.76,267.44,267.61,20385.0,265.8352,266.0339,265.7159,265.8848,20385.0
2025-02-11 15:00:00,267.62,267.84,267.3,267.53,26480.0,265.8948,266.1134,265.5768,265.8053,26480.0
2025-02-11 15:30:00,267.66,268.63,267.52,267.96,227258.0,265.9345,266.8983,265.7954,266.2326,227258.0
2025-02-12 09:30:00,267.17,267.52,265.97,265.98,48683.0,265.4477,265.7954,264.2554,264.2653,48683.0
2025-02-12 10:00:00,265.82,266.6,265.5,265.56,39449.0,264.1064,264.8813,263.7884,263.848,39449.0
2025-02-12 10:30:00,265.44,266.04,265.14,265.74,17774.0,263.7288,264.325,263.4308,264.0269,17774.0
2025-02-12 11:00:00,265.83,265.83,264.34,264.6,18960.0,264.1163,264.1163,262.6359,262.8942,18960.0
2025-02-12 11:30:00,264.63,264.97,264.27,264.92,29846.0,262.924,263.2619,262.5664,263.2122,29846.0
2025-02-12 12:00:00,264.92,265.54,264.75,265.5,19361.0,263.2122,263.8282,263.0433,263.7884,19361.0
2025-02-12 12:30:00,265.53,265.62,264.79,265.02,34338.0,263.8182,263.9077,263.083,263.3115,34338.0
2025-02-12 13:00:00,265.1,265.55,265.1,265.16,10883.0,263.391,263.8381,263.391,263.4506,10883.0
2025-02-12 13:30:00,265.21,265.35,265.0,265.0,15022.0,263.5003,263.6394,263.2917,263.2917,15022.0
2025-02-12 14:00:00,264.97,265.09,264.41,265.0,36143.0,263.2619,263.3811,262.7055,263.2917,36143.0
2025-02-12 14:30:00,265.03,265.38,264.81,265.27,22516.0,263.3215,263.6692,263.1029,263.5599,22516.0
2025-02-12 15:00:00,265.27,265.39,264.66,264.8,31732.0,263.5599,263.6791,262.9539,263.0929,31732.0
2025-02-12 15:30:00,264.71,265.29,264.46,265.12,109830.0,263.0035,263.5798,262.7551,263.4109,109830.0
2025-02-13 09:30:00,265.53,266.35,264.49,265.4,39582.0,263.8182,264.633,262.7849,263.6891,39582.0
2025-02-13 10:00:00,265.72,266.76,265.55,266.03,47905.0,264.007,265.0403,263.8381,264.315,47905.0
2025-02-13 10:30:00,266.03,266.28,265.3,265.56,12814.0,264.315,264.5634,263.5897,263.848,12814.0
2025-02-13 11:00:00,265.65,266.54,265.12,266.38,17530.0,263.9375,264.8217,263.4109,264.6628,17530.0
2025-02-13 11:30:00,266.37,266.48,265.63,265.82,19711.0,264.6528,264.7621,263.9176,264.1064,19711.0
2025-02-13 12:00:00,265.78,266.0,264.8,265.44,44108.0,264.0666,264.2852,263.0929,263.7288,44108.0
2025-02-13 12:30:00,265.63,266.16,265.2,265.45,17068.0,263.9176,264.4442,263.4904,263.7388,17068.0
2025-02-13 13:00:00,265.31,266.21,265.31,266.1,14297.0,263.5997,264.4939,263.5997,264.3846,14297.0
2025-02-13 13:30:00,266.1,266.59,266.1,266.58,15822.0,264.3846,264.8714,264.3846,264.8615,15822.0
2025-02-13 14:00:00,266.68,267.66,266.67,267.43,10226.0,264.9608,265.9345,264.9509,265.706,10226.0
2025-02-13 14:30:00,267.43,267.93,267.09,267.09,17948.0,265.706,266.2028,265.3682,265.3682,17948.0
2025-02-13 15:00:00,267.22,268.13,267.11,268.02,39378.0,265.4973,266.4015,265.3881,266.2922,39378.0
2025-02-13 15:30:00,268.01,268.56,267.4,267.75,104978.0,266.2823,266.8287,265.6762,266.0239,104978.0
2025-02-14 09:30:00,267.36,267.98,266.3,266.99,92246.0,265.6364,266.2524,264.5833,265.2688,92246.0
2025-02-14 10:00:00,266.93,267.2,266.02,266.48,46300.0,265.2092,265.4775,264.3051,264.7621,46300.0
2025-02-14 10:30:00,266.49,267.53,266.34,266.6,58482.0,264.7721,265.8053,264.623,264.8813,58482.0
2025-02-14 11:00:00,266.72,266.9,266.27,266.69,88322.0,265.0006,265.1794,264.5535,264.9708,88322.0
2025-02-14 11:30:00,266.65,266.68,266.06,266.3,51261.0,264.931,264.9608,264.3448,264.5833,51261.0
2025-02-14 12:00:00,266.3,266.48,265.94,266.29,68166.0,264.5833,264.7621,264.2256,264.5733,68166.0
2025-02-14 12:30:00,266.29,266.49,265.7,265.77,66109.0,264.5733,264.7721,263.9871,264.0567,66109.0
2025-02-14 13:00:00,265.83,266.15,265.33,266.12,56141.0,264.1163,264.4342,263.6195,264.4044,56141.0
2025-02-14 13:30:00,265.99,266.22,265.91,266.06,37464.0,264.2753,264.5038,264.1958,264.3448,37464.0
2025-02-14 14:00:00,266.06,266.32,265.21,265.33,71742.0,264.3448,264.6032,263.5003,263.6195,71742.0
2025-02-14 14:30:00,265.33,265.61,264.64,264.69,36611.0,263.6195,263.8977,262.934,262.9837,36611.0
2025-02-14 15:00:00,264.71,265.21,264.24,264.3,95175.0,263.0035,263.5003,262.5366,262.5962,95175.0
2025-02-14 15:30:00,264.26,265.38,264.26,264.5,223020.0,262.5564,263.6692,262.5564,262.7949,223020.0
2025-02-18 09:30:00,264.8,266.79,263.5,265.4,93634.0,263.0929,265.0701,261.8013,263.6891,93634.0
2025-02-18 10:00:00,265.23,265.47,264.21,265.16,36569.0,263.5202,263.7586,262.5068,263.4506,36569.0
2025-02-18 10:30:00,265.1,266.29,265.01,266.08,27745.0,263.391,264.5733,263.3016,264.3647,27745.0
2025-02-18 11:00:00,265.8,265.82,265.08,265.25,29871.0,264.0865,264.1064,263.3711,263.54,29871.0
2025-02-18 11:30:00,265.37,266.17,265.23,265.98,17706.0,263.6593,264.4541,263.5202,264.2653,17706.0
2025-02-18 12:00:00,265.91,266.03,265.15,265.44,14976.0,264.1958,264.315,263.4407,263.7288,14976.0
2025-02-18 12:30:00,265.47,265.88,265.35,265.75,14668.0,263.7586,264.166,263.6394,264.0368,14668.0
2025-02-18 13:00:00,265.71,266.19,265.71,266.01,17845.0,263.9971,264.474,263.9971,264.2951,17845.0
2025-02-18 13:30:00,265.99,266.36,265.78,265.85,26874.0,264.2753,264.6429,264.0666,264.1362,26874.0
2025-02-18 14:00:00,265.85,266.14,265.77,265.96,27201.0,264.1362,264.4243,264.0567,264.2455,27201.0
2025-02-18 14:30:00,265.96,266.25,265.72,266.15,32272.0,264.2455,264.5336,264.007,264.4342,32272.0
2025-02-18 15:00:00,266.17,266.35,265.72,265.95,22161.0,264.4541,264.633,264.007,264.2355,22161.0
2025-02-18 15:30:00,266.04,266.71,265.43,266.65,146472.0,264.325,264.9906,263.7189,264.931,146472.0
2025-02-19 09:30:00,265.18,267.65,265.18,267.18,50542.0,263.4705,265.9246,263.4705,265.4576,50542.0
2025-02-19 10:00:00,267.01,267.68,266.73,267.47,11714.0,265.2887,265.9544,265.0105,265.7457,11714.0
2025-02-19 10:30:00,267.47,267.63,266.77,267.38,18040.0,265.7457,265.9047,265.0502,265.6563,18040.0
2025-02-19 11:00:00,267.4,267.4,266.17,266.21,11892.0,265.6762,265.6762,264.4541,264.4939,11892.0
2025-02-19 11:30:00,266.19,266.37,265.88,266.06,8234.0,264.474,264.6528,264.166,264.3448,8234.0
2025-02-19 12:00:00,266.03,266.22,264.98,264.98,23763.0,264.315,264.5038,263.2718,263.2718,23763.0
2025-02-19 12:30:00,265.22,265.23,264.37,264.72,18933.0,263.5102,263.5202,262.6657,263.0135,18933.0
2025-02-19 13:00:00,264.72,265.18,264.68,264.93,9056.0,263.0135,263.4705,262.9737,263.2221,9056.0
2025-02-19 13:30:00,264.95,265.1,264.69,264.89,9380.0,263.242,263.391,262.9837,263.1824,9380.0
2025-02-19 14:00:00,264.99,265.51,264.87,265.43,22523.0,263.2817,263.7984,263.1625,263.7189,22523.0
2025-02-19 14:30:00,265.43,265.43,265.05,265.32,12145.0,263.7189,263.7189,263.3413,263.6096,12145.0
2025-02-19 15:00:00,265.35,266.03,265.07,266.03,27567.0,263.6394,264.315,263.3612,264.315,27567.0
2025-02-19 15:30:00,265.99,267.06,265.99,266.45,74605.0,264.2753,265.3384,264.2753,264.7323,74605.0
2025-02-20 09:30:00,265.51,265.59,263.14,265.56,44434.0,263.7984,263.8779,261.4437,263.848,44434.0
2025-02-20 10:00:00,265.7,266.03,264.63,264.82,18869.0,263.9871,264.315,262.924,263.1128,18869.0
2025-02-20 10:30:00,264.97,265.02,264.25,264.68,14306.0,263.2619,263.3115,262.5465,262.9737,14306.0
2025-02-20 11:00:00,264.81,264.85,264.11,264.34,18230.0,263.1029,263.1426,262.4074,262.6359,18230.0
2025-02-20 11:30:00,264.44,264.85,263.93,264.72,19775.0,262.7353,263.1426,262.2286,263.0135,19775.0
2025-02-20 12:00:00,264.6,265.02,264.45,264.7,17125.0,262.8942,263.3115,262.7452,262.9936,17125.0
2025-02-20 12:30:00,264.67,265.16,264.67,264.88,31913.0,262.9638,263.4506,262.9638,263.1724,31913.0
2025-02-20 13:00:00,264.83,265.2,264.58,265.03,25184.0,263.1228,263.4904,262.8744,263.3215,25184.0
2025-02-20 13:30:00,265.03,266.11,265.02,265.99,18129.0,263.3215,264.3945,263.3115,264.2753,18129.0
2025-02-20 14:00:00,265.96,266.71,265.83,266.58,22740.0,264.2455,264.9906,264.1163,264.8615,22740.0
2025-02-20 14:30:00,266.54,267.36,266.47,267.27,23714.0,264.8217,265.6364,264.7522,265.547,23714.0
2025-02-20 15:00:00,267.29,267.89,267.18,267.82,42367.0,265.5669,266.163,265.4576,266.0935,42367.0
2025-02-20 15:30:00,267.82,268.09,267.38,267.51,149843.0,266.0935,266.3617,265.6563,265.7855,149843.0
2025-02-21 09:30:00,267.53,268.51,266.68,267.89,77134.0,265.8053,266.779,264.9608,266.163,77134.0
2025-02-21 10:00:00,267.35,267.7,267.03,267.68,21490.0,265.6265,265.9743,265.3086,265.9544,21490.0
2025-02-21 10:30:00,267.52,267.98,267.25,267.3,14800.0,265.7954,266.2524,265.5272,265.5768,14800.0
2025-02-21 11:00:00,267.34,267.85,267.09,267.85,16445.0,265.6166,266.1233,265.3682,266.1233,16445.0
2025-02-21 11:30:00,267.86,268.36,267.64,268.28,17320.0,266.1332,266.63,265.9146,266.5505,17320.0
2025-02-21 12:00:00,268.29,268.65,268.14,268.2,12885.0,266.5605,266.9181,266.4114,266.471,12885.0
2025-02-21 12:30:00,268.03,268.31,267.66,267.75,22835.0,266.3021,266.5803,265.9345,266.0239,22835.0
2025-02-21 13:00:00,267.74,267.81,266.08,266.14,26091.0,266.014,266.0835,264.3647,264.4243,26091.0
2025-02-21 13:30:00,266.08,266.5,265.85,266.46,33376.0,264.3647,264.782,264.1362,264.7422,33376.0
2025-02-21 14:00:00,266.39,267.0,265.92,266.74,30268.0,264.6727,265.2788,264.2057,265.0204,30268.0
2025-02-21 14:30:00,266.71,267.65,266.69,267.46,16689.0,264.9906,265.9246,264.9708,265.7358,16689.0
2025-02-21 15:00:00,267.32,267.37,266.33,267.03,30176.0,265.5967,265.6464,264.6131,265.3086,30176.0
2025-02-21 15:30:00,267.16,267.79,266.81,267.29,141350.0,265.4377,266.0637,265.09,265.5669,141350.0
2025-02-24 09:30:00,268.78,272.3,268.55,271.78,58741.0,267.0473,270.5446,266.8188,270.028,58741.0
2025-02-24 10:00:00,271.94,273.12,271.46,272.07,62055.0,270.1869,271.3593,269.71,270.3161,62055.0
2025-02-24 10:30:00,272.13,273.07,271.77,272.43,51146.0,270.3757,271.3096,270.018,270.6738,51146.0
2025-02-24 11:00:00,272.61,273.23,272.04,272.8,23866.0,270.8526,271.4686,270.2863,271.0414,23866.0
2025-02-24 11:30:00,272.69,273.01,272.28,272.88,41658.0,270.9321,271.25,270.5247,271.1209,41658.0
2025-02-24 12:00:00,272.81,274.08,272.8,273.33,50544.0,271.0513,272.3131,271.0414,271.568,50544.0
2025-02-24 12:30:00,273.25,273.55,273.02,273.36,28382.0,271.4885,271.7865,271.26,271.5978,28382.0
2025-02-24 13:00:00,273.23,273.32,272.47,273.02,26461.0,271.4686,271.558,270.7135,271.26,26461.0
2025-02-24 13:30:00,272.84,273.52,272.74,273.3,33380.0,271.0811,271.7567,270.9818,271.5382,33380.0
2025-02-24 14:00:00,273.33,273.73,273.02,273.23,13207.0,271.568,271.9654,271.26,271.4686,13207.0
2025-02-24 14:30:00,273.24,273.8,273.11,273.8,17369.0,271.4785,272.0349,271.3494,272.0349,17369.0
2025-02-24 15:00:00,273.79,273.95,273.36,273.72,41758.0,272.025,272.184,271.5978,271.9554,41758.0
2025-02-24 15:30:00,273.78,274.39,273.32,273.5,142459.0,272.0151,272.6211,271.558,271.7369,142459.0
2025-02-25 09:30:00,275.55,276.37,274.54,276.32,62363.0,273.7736,274.5884,272.7702,274.5387,62363.0
2025-02-25 10:00:00,276.02,277.32,275.1,276.82,37602.0,274.2406,275.5322,273.3265,275.0355,37602.0
2025-02-25 10:30:00,276.59,277.26,276.03,276.64,27215.0,274.8069,275.4726,274.2506,274.8566,27215.0
2025-02-25 11:00:00,276.76,276.94,276.04,276.48,31379.0,274.9758,275.1547,274.2605,274.6977,31379.0
2025-02-25 11:30:00,276.68,277.22,275.8,276.54,46863.0,274.8964,275.4329,274.022,274.7573,46863.0
2025-02-25 12:00:00,276.55,277.17,276.05,277.01,22139.0,274.7672,275.3832,274.2704,275.2242,22139.0
2025-02-25 12:30:00,277.18,278.0,277.09,277.9,68070.0,275.3931,276.2079,275.3037,276.1085,68070.0
2025-02-25 13:00:00,277.98,278.43,277.43,277.44,31404.0,276.188,276.6351,275.6415,275.6515,31404.0
2025-02-25 13:30:00,277.45,278.57,277.45,277.82,35302.0,275.6614,276.7742,275.6614,276.029,35302.0
2025-02-25 14:00:00,277.82,278.32,277.67,278.0,80996.0,276.029,276.5258,275.88,276.2079,80996.0
2025-02-25 14:30:00,278.05,279.29,277.62,279.29,89692.0,276.2575,277.4895,275.8303,277.4895,89692.0
2025-02-25 15:00:00,279.28,279.45,278.3,278.63,98401.0,277.4796,277.6485,276.5059,276.8338,98401.0
2025-02-25 15:30:00,278.61,278.63,277.02,277.44,151747.0,276.8139,276.8338,275.2342,275.6515,151747.0
2025-02-26 09:30:00,277.0,277.0,274.53,274.76,71333.0,275.2143,275.2143,272.7602,272.9887,71333.0
2025-02-26 10:00:00,274.72,275.11,273.4,275.11,48280.0,272.949,273.3365,271.6375,273.3365,48280.0
2025-02-26 10:30:00,275.11,275.4,274.39,274.55,19854.0,273.3365,273.6246,272.6211,272.7801,19854.0
2025-02-26 11:00:00,274.94,275.13,274.11,274.15,14777.0,273.1676,273.3564,272.3429,272.3827,14777.0
2025-02-26 11:30:00,274.0,274.03,272.78,272.78,11311.0,272.2336,272.2634,271.0215,271.0215,11311.0
2025-02-26 12:00:00,272.92,273.53,272.84,273.02,12120.0,271.1606,271.7667,271.0811,271.26,12120.0
2025-02-26 12:30:00,273.26,273.33,272.3,272.43,25324.0,271.4984,271.568,270.5446,270.6738,25324.0
2025-02-26 13:00:00,272.29,272.57,271.67,271.67,26682.0,270.5347,270.8129,269.9187,269.9187,26682.0
2025-02-26 13:30:00,271.66,272.24,271.57,271.94,18890.0,269.9087,270.485,269.8193,270.1869,18890.0
2025-02-26 14:00:00,271.76,273.14,271.76,273.13,25712.0,270.0081,271.3792,270.0081,271.3692,25712.0
2025-02-26 14:30:00,273.15,273.77,273.04,273.38,28266.0,271.3891,272.0051,271.2798,271.6176,28266.0
2025-02-26 15:00:00,273.44,274.21,273.3,273.5,36624.0,271.6773,272.4423,271.5382,271.7369,36624.0
2025-02-26 15:30:00,273.46,274.04,273.33,273.68,142093.0,271.6971,272.2734,271.568,271.9157,142093.0
2025-02-27 09:30:00,274.81,279.23,274.55,278.61,68332.0,273.0384,277.4299,272.7801,276.8139,68332.0
2025-02-27 10:00:00,278.66,279.86,277.39,279.68,53529.0,276.8636,278.0559,275.6018,277.877,53529.0
2025-02-27 10:30:00,279.48,279.93,278.97,279.46,31125.0,277.6783,278.1254,277.1716,277.6584,31125.0
2025-02-27 11:00:00,279.44,279.96,279.08,279.25,39921.0,277.6386,278.1552,277.2809,277.4498,39921.0
2025-02-27 11:30:00,279.25,279.34,278.25,278.44,34360.0,277.4498,277.5392,276.4562,276.645,34360.0
2025-02-27 12:00:00,278.32,279.53,278.09,279.53,34425.0,276.5258,277.728,276.2973,277.728,34425.0
2025-02-27 12:30:00,279.63,279.88,279.27,279.49,35762.0,277.8273,278.0757,277.4697,277.6882,35762.0
2025-02-27 13:00:00,279.54,280.19,279.47,279.94,37722.0,277.7379,278.3837,277.6684,278.1353,37722.0
2025-02-27 13:30:00,279.92,280.5,279.87,280.38,27790.0,278.1155,278.6917,278.0658,278.5725,27790.0
2025-02-27 14:00:00,280.29,280.46,280.05,280.42,28546.0,278.4831,278.652,278.2446,278.6123,28546.0
2025-02-27 14:30:00,280.42,280.42,279.2,279.51,37360.0,278.6123,278.6123,277.4001,277.7081,37360.0
2025-02-27 15:00:00,279.5,280.67,279.38,280.3,115631.0,277.6982,278.8606,277.579,278.493,115631.0
2025-02-27 15:30:00,280.4,282.47,280.29,281.74,278146.0,278.5924,280.649,278.4831,279.9237,278146.0
2025-02-28 09:30:00,283.74,286.39,281.79,284.78,93521.0,281.9109,284.5438,279.9734,282.9441,93521.0
2025-02-28 10:00:00,284.89,285.25,282.72,282.88,149795.0,283.0534,283.4111,280.8974,281.0564,149795.0
2025-02-28 10:30:00,282.91,283.96,282.7,283.36,105900.0,281.0862,282.1294,280.8776,281.5333,105900.0
2025-02-28 11:00:00,283.36,283.49,282.06,282.15,55366.0,281.5333,281.6625,280.2417,280.3311,55366.0
2025-02-28 11:30:00,282.2,283.0,282.2,282.67,34234.0,280.3808,281.1756,280.3808,280.8477,34234.0
2025-02-28 12:00:00,282.83,282.83,281.86,281.86,16777.0,281.0067,281.0067,280.043,280.043,16777.0
2025-02-28 12:30:00,281.9,281.99,280.52,280.76,38617.0,280.0827,280.1721,278.7116,278.9501,38617.0
2025-02-28 13:00:00,280.87,281.19,280.57,280.97,24963.0,279.0594,279.3773,278.7613,279.1587,24963.0
2025-02-28 13:30:00,280.88,281.71,280.7,281.01,30357.0,279.0693,279.8939,278.8904,279.1985,30357.0
2025-02-28 14:00:00,281.05,282.11,281.04,282.02,30735.0,279.2382,280.2914,279.2283,280.2019,30735.0
2025-02-28 14:30:00,281.94,282.71,281.94,282.63,34686.0,280.1225,280.8875,280.1225,280.808,34686.0
2025-02-28 15:00:00,282.72,283.33,282.51,283.28,34888.0,280.8974,281.5035,280.6888,281.4538,34888.0
2025-02-28 15:30:00,283.19,285.63,282.96,285.35,228899.0,281.3644,283.7887,281.1359,283.5105,228899.0
2025-03-03 09:30:00,286.57,290.83,286.31,290.7,115710.0,284.7226,288.9551,284.4643,288.826,115710.0
2025-03-03 10:00:00,290.47,291.09,289.3,289.79,41749.0,288.5975,289.2135,287.435,287.9218,41749.0
2025-03-03 10:30:00,289.88,290.83,289.43,290.1,52177.0,288.0113,288.9551,287.5642,288.2299,52177.0
2025-03-03 11:00:00,290.09,290.51,289.06,289.72,52239.0,288.2199,288.6372,287.1966,287.8523,52239.0
2025-03-03 11:30:00,289.63,289.99,289.04,289.5,36979.0,287.7629,288.1206,287.1767,287.6337,36979.0
2025-03-03 12:00:00,289.62,290.82,289.49,290.32,35362.0,287.7529,288.9452,287.6238,288.4484,35362.0
2025-03-03 12:30:00,290.45,290.57,289.64,289.9,22504.0,288.5776,288.6968,287.7728,288.0311,22504.0
2025-03-03 13:00:00,289.9,289.9,289.03,289.22,22354.0,288.0311,288.0311,287.1667,287.3555,22354.0
2025-03-03 13:30:00,289.17,290.5,289.11,290.26,42215.0,287.3058,288.6273,287.2462,288.3888,42215.0
2025-03-03 14:00:00,290.19,290.69,289.74,290.0,39652.0,288.3193,288.816,287.8722,288.1305,39652.0
2025-03-03 14:30:00,290.1,290.43,288.75,288.87,42376.0,288.2299,288.5577,286.8886,287.0078,42376.0
2025-03-03 15:00:00,288.78,289.72,288.19,288.86,65676.0,286.9184,287.8523,286.3322,286.9978,65676.0
2025-03-03 15:30:00,288.88,290.38,288.24,289.7,181794.0,287.0177,288.508,286.3818,287.8324,181794.0
2025-03-04 09:30:00,290.28,291.5,286.13,286.85,147397.0,288.4087,289.6208,284.2854,285.0008,147397.0
2025-03-04 10:00:00,286.85,289.48,286.03,288.62,109322.0,285.0008,287.6138,284.1861,286.7594,109322.0
2025-03-04 10:30:00,288.61,289.51,287.64,288.62,91466.0,286.7495,287.6437,285.7857,286.7594,91466.0
2025-03-04 11:00:00,288.57,290.12,288.5,289.45,50735.0,286.7097,288.2497,286.6402,287.584,50735.0
2025-03-04 11:30:00,289.45,289.63,288.0,288.36,69615.0,287.584,287.7629,286.1434,286.5011,69615.0
2025-03-04 12:00:00,288.59,289.31,287.36,287.42,26805.0,286.7296,287.4449,285.5075,285.5671,26805.0
2025-03-04 12:30:00,287.36,287.77,287.05,287.05,46815.0,285.5075,285.9149,285.1995,285.1995,46815.0
2025-03-04 13:00:00,286.87,287.47,286.27,286.41,35314.0,285.0207,285.6168,284.4245,284.5636,35314.0
2025-03-04 13:30:00,286.36,287.33,286.27,287.05,65527.0,284.514,285.4777,284.4245,285.1995,65527.0
2025-03-04 14:00:00,286.88,287.39,285.55,285.69,49843.0,285.0306,285.5373,283.7092,283.8483,49843.0
2025-03-04 14:30:00,285.84,286.72,285.69,286.3,46623.0,283.9973,284.8716,283.8483,284.4543,46623.0
2025-03-04 15:00:00,286.29,286.58,285.15,286.03,41871.0,284.4444,284.7325,283.3118,284.1861,41871.0
2025-03-04 15:30:00,286.01,286.01,283.5,284.21,192316.0,284.1662,284.1662,281.6724,282.3778,192316.0
2025-03-05 09:30:00,285.49,288.79,285.41,286.53,69890.0,283.6496,286.9283,283.5701,284.6829,69890.0
2025-03-05 10:00:00,286.44,286.85,284.55,284.55,69005.0,284.5934,285.0008,282.7156,282.7156,69005.0
2025-03-05 10:30:00,284.73,285.43,284.4,284.65,38996.0,282.8945,283.59,282.5666,282.815,38996.0
2025-03-05 11:00:00,284.65,284.77,283.91,284.26,29212.0,282.815,282.9342,282.0798,282.4275,29212.0
2025-03-05 11:30:00,284.28,285.79,284.27,285.53,30110.0,282.4474,283.9476,282.4374,283.6893,30110.0
2025-03-05 12:00:00,285.82,286.73,285.64,286.73,30692.0,283.9774,284.8816,283.7986,284.8816,30692.0
2025-03-05 12:30:00,286.64,286.68,286.06,286.48,28104.0,284.7922,284.8319,284.2159,284.6332,28104.0
2025-03-05 13:00:00,286.49,286.75,285.41,285.77,29645.0,284.6431,284.9014,283.5701,283.9278,29645.0
2025-03-05 13:30:00,285.69,286.49,285.25,286.49,33832.0,283.8483,284.6431,283.4111,284.6431,33832.0
2025-03-05 14:00:00,286.49,287.41,286.32,286.59,40443.0,284.6431,285.5572,284.4742,284.7425,40443.0
2025-03-05 14:30:00,286.58,287.41,286.41,286.52,29285.0,284.7325,285.5572,284.5636,284.6729,29285.0
2025-03-05 15:00:00,286.54,287.31,286.45,287.15,32698.0,284.6928,285.4578,284.6034,285.2989,32698.0
2025-03-05 15:30:00,287.06,287.69,285.57,287.17,168144.0,285.2094,285.8354,283.7291,285.3187,168144.0
2025-03-06 09:30:00,286.51,286.87,282.77,283.84,82250.0,284.663,285.0207,280.9471,282.0102,82250.0
2025-03-06 10:00:00,283.84,285.26,283.84,285.24,55019.0,282.0102,283.4211,282.0102,283.4012,55019.0
2025-03-06 10:30:00,285.24,286.24,284.55,284.84,37803.0,283.4012,284.3947,282.7156,283.0038,37803.0
2025-03-06 11:00:00,285.1,285.89,284.83,285.65,35214.0,283.2621,284.047,282.9938,283.8085,35214.0
2025-03-06 11:30:00,285.79,285.97,284.17,284.42,22818.0,283.9476,284.1265,282.3381,282.5865,22818.0
2025-03-06 12:00:00,284.42,285.23,283.98,284.84,35137.0,282.5865,283.3912,282.1493,283.0038,35137.0
2025-03-06 12:30:00,284.69,285.65,284.37,285.16,26374.0,282.8547,283.8085,282.5368,283.3217,26374.0
2025-03-06 13:00:00,285.11,285.92,284.68,285.55,30879.0,283.272,284.0768,282.8448,283.7092,30879.0
2025-03-06 13:30:00,285.56,285.6,284.98,285.22,32478.0,283.7191,283.7589,283.1429,283.3813,32478.0
2025-03-06 14:00:00,285.22,286.02,284.97,285.64,37346.0,283.3813,284.1762,283.1329,283.7986,37346.0
2025-03-06 14:30:00,285.47,286.54,285.46,285.77,39729.0,283.6297,284.6928,283.6198,283.9278,39729.0
2025-03-06 15:00:00,285.73,286.61,285.54,286.43,52434.0,283.888,284.7623,283.6992,284.5835,52434.0
2025-03-06 15:30:00,286.51,287.2,286.01,286.3,158996.0,284.663,285.3485,284.1662,284.4543,158996.0
2025-03-07 09:30:00,285.63,286.88,284.37,284.56,33794.0,283.7887,285.0306,282.5368,282.7256,33794.0
2025-03-07 10:00:00,284.56,285.16,283.68,285.16,27136.0,282.7256,283.3217,281.8512,283.3217,27136.0
2025-03-07 10:30:00,285.25,286.16,284.14,285.22,42565.0,283.4111,284.3153,282.3083,283.3813,42565.0
2025-03-07 11:00:00,285.22,285.44,283.53,283.86,21071.0,283.3813,283.5999,281.7022,282.0301,21071.0
2025-03-07 11:30:00,283.88,284.96,283.88,284.96,43333.0,282.0499,283.123,282.0499,283.123,43333.0
2025-03-07 12:00:00,284.72,285.18,284.09,284.47,44445.0,282.8845,283.3416,282.2586,282.6361,44445.0
2025-03-07 12:30:00,284.47,286.33,284.46,285.81,23934.0,282.6361,284.4842,282.6262,283.9675,23934.0
2025-03-07 13:00:00,285.86,286.86,285.86,286.22,22850.0,284.0172,285.0107,284.0172,284.3749,22850.0
2025-03-07 13:30:00,286.22,286.93,285.83,286.7,26409.0,284.3749,285.0803,283.9874,284.8518,26409.0
2025-03-07 14:00:00,286.84,287.25,286.33,286.41,24917.0,284.9909,285.3982,284.4842,284.5636,24917.0
2025-03-07 14:30:00,286.39,287.36,286.19,286.42,43301.0,284.5438,285.5075,284.3451,284.5736,43301.0
2025-03-07 15:00:00,286.48,287.34,286.17,286.91,21648.0,284.6332,285.4876,284.3252,285.0604,21648.0
2025-03-07 15:30:00,286.85,287.09,285.29,286.55,186190.0,285.0008,285.2393,283.4509,284.7027,186190.0
2025-03-10 09:30:00,286.12,288.34,284.18,287.91,95370.0,284.2755,286.4812,282.348,286.054,95370.0
2025-03-10 10:00:00,287.73,290.5,287.43,289.89,85242.0,285.8751,288.6273,285.5771,288.0212,85242.0
2025-03-10 10:30:00,289.99,294.2,289.82,294.07,83441.0,288.1206,292.3034,287.9517,292.1743,83441.0
2025-03-10 11:00:00,294.2,294.66,293.3,293.63,73347.0,292.3034,292.7605,291.4092,291.7371,73347.0
2025-03-10 11:30:00,293.5,293.64,291.71,293.15,72642.0,291.6079,291.747,289.8295,291.2602,72642.0
2025-03-10 12:00:00,292.98,294.19,292.98,293.98,82324.0,291.0913,292.2935,291.0913,292.0848,82324.0
2025-03-10 12:30:00,294.09,295.73,293.49,293.65,208957.0,292.1941,293.8236,291.598,291.757,208957.0
2025-03-10 13:00:00,293.57,294.29,293.27,293.75,70788.0,291.6775,292.3928,291.3794,291.8563,70788.0
2025-03-10 13:30:00,293.75,294.05,292.4,293.43,92169.0,291.8563,292.1544,290.515,291.5384,92169.0
2025-03-10 14:00:00,293.31,294.43,293.03,293.74,157121.0,291.4192,292.5319,291.141,291.8464,157121.0
2025-03-10 14:30:00,293.65,293.96,292.25,292.7,154483.0,291.757,292.065,290.366,290.8131,154483.0
2025-03-10 15:00:00,292.56,293.02,291.9,292.4,276311.0,290.674,291.131,290.0182,290.515,276311.0
2025-03-10 15:30:00,292.11,294.13,292.07,292.97,400548.0,290.2269,292.2339,290.1872,291.0813,400548.0
2025-03-11 09:30:00,291.71,292.95,289.04,289.91,191646.0,289.8295,291.0615,287.1767,288.0411,191646.0
2025-03-11 10:00:00,289.84,291.46,289.21,291.24,79883.0,287.9715,289.5811,287.3456,289.3625,79883.0
2025-03-11 10:30:00,291.23,291.45,289.13,290.2,63161.0,289.3526,289.5711,287.2661,288.3292,63161.0
2025-03-11 11:00:00,290.18,291.65,289.49,290.75,111627.0,288.3093,289.7699,287.6238,288.8757,111627.0
2025-03-11 11:30:00,290.95,291.65,290.77,290.81,78653.0,289.0744,289.7699,288.8955,288.9353,78653.0
2025-03-11 12:00:00,290.8,290.94,290.29,290.77,68244.0,288.9253,289.0644,288.4186,288.8955,68244.0
2025-03-11 12:30:00,290.69,291.01,289.85,290.0,51093.0,288.816,289.134,287.9815,288.1305,51093.0
2025-03-11 13:00:00,290.0,290.42,289.9,290.31,52519.0,288.1305,288.5478,288.0311,288.4385,52519.0
2025-03-11 13:30:00,290.45,290.71,290.27,290.46,76273.0,288.5776,288.8359,288.3988,288.5875,76273.0
2025-03-11 14:00:00,290.5,291.78,290.46,291.5,67566.0,288.6273,289.899,288.5875,289.6208,67566.0
2025-03-11 14:30:00,291.45,293.09,290.98,292.72,66142.0,289.5711,291.2006,289.1042,290.833,66142.0
2025-03-11 15:00:00,292.74,293.1,291.7,291.88,154132.0,290.8528,291.2105,289.8195,289.9984,154132.0
2025-03-11 15:30:00,291.88,292.62,290.58,290.85,505036.0,289.9984,290.7336,288.7068,288.975,505036.0
2025-03-12 09:30:00,288.97,289.94,282.0,282.48,215483.0,287.1071,288.0709,280.1821,280.659,215483.0
2025-03-12 10:00:00,282.57,283.64,280.4,283.26,144358.0,280.7484,281.8115,278.5924,281.4339,144358.0
2025-03-12 10:30:00,283.03,283.7,282.22,283.48,55477.0,281.2054,281.8711,280.4006,281.6525,55477.0
2025-03-12 11:00:00,283.48,283.53,282.65,283.44,46873.0,281.6525,281.7022,280.8279,281.6128,46873.0
2025-03-12 11:30:00,283.35,283.84,282.81,283.51,38655.0,281.5234,282.0102,280.9868,281.6823,38655.0
2025-03-12 12:00:00,283.47,283.66,283.09,283.47,35171.0,281.6426,281.8314,281.265,281.6426,35171.0
2025-03-12 12:30:00,283.35,283.85,282.89,283.0,37944.0,281.5234,282.0201,281.0663,281.1756,37944.0
2025-03-12 13:00:00,283.01,283.89,282.94,283.75,42909.0,281.1856,282.0599,281.116,281.9208,42909.0
2025-03-12 13:30:00,283.76,284.57,283.75,284.25,57888.0,281.9307,282.7355,281.9208,282.4176,57888.0
2025-03-12 14:00:00,284.21,284.69,283.77,284.53,47659.0,282.3778,282.8547,281.9407,282.6958,47659.0
2025-03-12 14:30:00,284.59,285.59,284.49,285.08,44246.0,282.7554,283.7489,282.656,283.2422,44246.0
2025-03-12 15:00:00,285.09,285.69,284.54,285.5,75536.0,283.2521,283.8483,282.7057,283.6595,75536.0
2025-03-12 15:30:00,285.6,286.43,283.85,283.98,241547.0,283.7589,284.5835,282.0201,282.1493,241547.0
2025-03-13 09:30:00,284.84,288.89,283.77,288.56,91063.0,283.0038,287.0277,281.9407,286.6998,91063.0
2025-03-13 10:00:00,288.62,288.94,286.42,286.83,59441.0,286.7594,287.0773,284.5736,284.9809,59441.0
2025-03-13 10:30:00,286.71,287.91,286.49,287.65,44106.0,284.8617,286.054,284.6431,285.7956,44106.0
2025-03-13 11:00:00,287.65,287.65,287.15,287.2,40498.0,285.7956,285.7956,285.2989,285.3485,40498.0
2025-03-13 11:30:00,287.2,287.57,286.43,287.07,73700.0,285.3485,285.7162,284.5835,285.2194,73700.0
2025-03-13 12:00:00,286.96,287.94,286.59,286.94,85377.0,285.1101,286.0838,284.7425,285.0902,85377.0
2025-03-13 12:30:00,286.94,287.74,286.83,287.45,76096.0,285.0902,285.8851,284.9809,285.5969,76096.0
2025-03-13 13:00:00,287.56,287.79,286.91,286.94,37403.0,285.7062,285.9347,285.0604,285.0902,37403.0
2025-03-13 13:30:00,286.95,287.91,286.65,287.35,124245.0,285.1002,286.054,284.8021,285.4976,124245.0
2025-03-13 14:00:00,287.35,287.76,286.67,287.24,171166.0,285.4976,285.9049,284.822,285.3883,171166.0
2025-03-13 14:30:00,287.32,287.91,286.89,287.48,103415.0,285.4678,286.054,285.0405,285.6267,103415.0
2025-03-13 15:00:00,287.48,287.94,287.24,287.51,123183.0,285.6267,286.0838,285.3883,285.6565,123183.0
2025-03-13 15:30:00,287.44,289.42,286.94,288.55,459637.0,285.587,287.5542,285.0902,286.6898,459637.0
2025-03-14 09:30:00,287.3,289.53,285.52,289.46,69174.0,286.3316,288.554,284.5576,288.4843,69174.0
2025-03-14 10:00:00,288.92,290.84,288.0,290.75,69795.0,287.9461,289.8596,287.0292,289.7699,69795.0
2025-03-14 10:30:00,290.49,291.39,290.31,290.89,71830.0,289.5108,290.4078,289.3314,289.9094,71830.0
2025-03-14 11:00:00,290.89,290.95,289.54,289.94,90933.0,289.9094,289.9692,288.564,288.9627,90933.0
2025-03-14 11:30:00,290.14,290.88,289.62,290.88,44099.0,289.162,289.8995,288.6437,289.8995,44099.0
2025-03-14 12:00:00,290.95,291.0,290.04,290.73,53617.0,289.9692,290.0191,289.0623,289.75,53617.0
2025-03-14 12:30:00,290.67,291.29,290.37,291.2,41811.0,289.6902,290.3081,289.3912,290.2184,41811.0
2025-03-14 13:00:00,291.29,292.19,291.29,292.04,50795.0,290.3081,291.2051,290.3081,291.0556,50795.0
2025-03-14 13:30:00,292.18,292.18,291.3,291.55,35241.0,291.1951,291.1951,290.3181,290.5672,35241.0
2025-03-14 14:00:00,291.55,292.37,291.55,292.3,65256.0,290.5672,291.3845,290.5672,291.3147,65256.0
2025-03-14 14:30:00,292.35,292.97,292.35,292.72,50790.0,291.3645,291.9824,291.3645,291.7333,50790.0
2025-03-14 15:00:00,292.75,293.35,292.52,293.27,71211.0,291.7632,292.3612,291.534,292.2814,71211.0
2025-03-14 15:30:00,293.34,294.88,292.37,293.91,386206.0,292.3512,293.886,291.3845,292.9193,386206.0
2025-03-17 09:30:00,292.94,296.6,292.84,296.13,63268.0,291.9525,295.6002,291.8529,295.1318,63268.0
2025-03-17 10:00:00,296.58,297.07,296.15,297.07,48290.0,295.5803,296.0686,295.1517,296.0686,48290.0
2025-03-17 10:30:00,296.76,297.09,296.17,296.57,27738.0,295.7597,296.0885,295.1717,295.5703,27738.0
2025-03-17 11:00:00,296.75,297.12,295.97,296.56,31150.0,295.7497,296.1184,294.9723,295.5603,31150.0
2025-03-17 11:30:00,296.24,296.25,295.0,295.96,52716.0,295.2414,295.2514,294.0056,294.9624,52716.0
2025-03-17 12:00:00,296.0,297.16,295.75,296.93,34554.0,295.0022,296.1583,294.7531,295.9291,34554.0
2025-03-17 12:30:00,297.05,297.73,296.87,297.69,34891.0,296.0487,296.7264,295.8693,296.6865,34891.0
2025-03-17 13:00:00,297.69,297.86,297.4,297.68,29814.0,296.6865,296.856,296.3975,296.6766,29814.0
2025-03-17 13:30:00,297.65,298.4,297.36,298.25,38816.0,296.6467,297.3941,296.3576,297.2446,38816.0
2025-03-17 14:00:00,298.31,298.67,297.5,297.59,46296.0,297.3044,297.6632,296.4972,296.5869,46296.0
2025-03-17 14:30:00,297.56,297.99,297.38,297.75,38106.0,296.557,296.9855,296.3776,296.7463,38106.0
2025-03-17 15:00:00,297.74,298.56,297.31,298.54,56085.0,296.7364,297.5536,296.3078,297.5337,56085.0
2025-03-17 15:30:00,298.55,298.75,297.37,297.38,217838.0,297.5436,297.743,296.3676,296.3776,217838.0
2025-03-18 09:30:00,297.45,299.33,297.0,297.68,71332.0,296.4473,298.321,295.9989,296.6766,71332.0
2025-03-18 10:00:00,297.78,298.31,296.82,296.82,49599.0,296.7762,297.3044,295.8195,295.8195,49599.0
2025-03-18 10:30:00,297.36,297.36,296.0,296.13,46473.0,296.3576,296.3576,295.0022,295.1318,46473.0
2025-03-18 11:00:00,296.14,296.51,295.0,295.08,35551.0,295.1418,295.5105,294.0056,294.0853,35551.0
2025-03-18 11:30:00,295.0,295.96,294.85,295.35,22672.0,294.0056,294.9624,293.8561,294.3544,22672.0
2025-03-18 12:00:00,295.24,295.84,294.79,295.61,38258.0,294.2448,294.8428,293.7963,294.6135,38258.0
2025-03-18 12:30:00,295.61,296.2,295.24,295.7,593407.0,294.6135,295.2015,294.2448,294.7032,593407.0
2025-03-18 13:00:00,295.71,295.92,295.38,295.7,22842.0,294.7132,294.9225,294.3843,294.7032,22842.0
2025-03-18 13:30:00,295.7,296.27,295.69,295.79,25887.0,294.7032,295.2713,294.6933,294.7929,25887.0
2025-03-18 14:00:00,295.83,296.47,295.69,295.87,23898.0,294.8328,295.4706,294.6933,294.8727,23898.0
2025-03-18 14:30:00,295.94,296.18,295.0,295.37,21324.0,294.9424,295.1816,294.0056,294.3743,21324.0
2025-03-18 15:00:00,295.25,296.16,295.09,296.06,43956.0,294.2548,295.1617,294.0953,295.062,43956.0
2025-03-18 15:30:00,296.06,296.24,294.88,295.71,124559.0,295.062,295.2414,293.886,294.7132,124559.0
2025-03-19 09:30:00,295.69,297.0,294.58,295.3,56456.0,294.6933,295.9989,293.587,294.3046,56456.0
2025-03-19 10:00:00,295.4,295.77,294.47,295.09,42771.0,294.4042,294.773,293.4774,294.0953,42771.0
2025-03-19 10:30:00,295.35,296.24,295.22,295.53,44170.0,294.3544,295.2414,294.2249,294.5338,44170.0
2025-03-19 11:00:00,295.71,296.29,295.28,295.68,35072.0,294.7132,295.2912,294.2847,294.6833,35072.0
2025-03-19 11:30:00,295.77,296.04,295.47,295.74,42534.0,294.773,295.0421,294.474,294.7431,42534.0
2025-03-19 12:00:00,295.86,296.19,295.16,295.79,22538.0,294.8627,295.1916,294.1651,294.7929,22538.0
2025-03-19 12:30:00,295.58,295.95,295.46,295.46,19365.0,294.5836,294.9524,294.464,294.464,19365.0
2025-03-19 13:00:00,295.67,295.83,295.22,295.67,33420.0,294.6733,294.8328,294.2249,294.6733,33420.0
2025-03-19 13:30:00,295.67,295.89,294.64,294.64,36103.0,294.6733,294.8926,293.6468,293.6468,36103.0
2025-03-19 14:00:00,294.19,295.34,293.99,294.68,27506.0,293.1983,294.3444,292.999,293.6867,27506.0
2025-03-19 14:30:00,294.87,295.79,294.87,295.36,35927.0,293.876,294.7929,293.876,294.3644,35927.0
2025-03-19 15:00:00,295.43,296.48,294.97,296.48,49479.0,294.4341,295.4806,293.9757,295.4806,49479.0
2025-03-19 15:30:00,296.46,297.02,295.94,296.29,127116.0,295.4607,296.0188,294.9424,295.2912,127116.0
2025-03-20 09:30:00,295.09,295.55,294.03,294.87,68424.0,294.0953,294.5537,293.0389,293.876,68424.0
2025-03-20 10:00:00,294.98,295.31,294.1,294.55,101045.0,293.9857,294.3145,293.1086,293.5571,101045.0
2025-03-20 10:30:00,294.52,295.74,293.73,294.48,55717.0,293.5272,294.7431,292.7399,293.4873,55717.0
2025-03-20 11:00:00,294.48,295.41,293.6,293.6,82328.0,293.4873,294.4142,292.6103,292.6103,82328.0
2025-03-20 11:30:00,293.71,294.15,293.07,294.13,42470.0,292.7199,293.1585,292.0821,293.1385,42470.0
2025-03-20 12:00:00,294.13,294.93,294.13,294.74,26919.0,293.1385,293.9358,293.1385,293.7465,26919.0
2025-03-20 12:30:00,294.75,295.01,294.34,294.39,21984.0,293.7564,294.0156,293.3478,293.3977,21984.0
2025-03-20 13:00:00,294.28,294.54,293.92,293.98,24999.0,293.288,293.5471,292.9292,292.989,24999.0
2025-03-20 13:30:00,294.1,294.5,293.84,293.86,28629.0,293.1086,293.5073,292.8495,292.8694,28629.0
2025-03-20 14:00:00,293.88,294.23,293.49,294.11,41813.0,292.8894,293.2382,292.5007,293.1186,41813.0
2025-03-20 14:30:00,294.03,294.61,293.89,293.97,22929.0,293.0389,293.6169,292.8993,292.9791,22929.0
2025-03-20 15:00:00,293.97,294.51,293.81,294.15,21567.0,292.9791,293.5172,292.8196,293.1585,21567.0
2025-03-20 15:30:00,294.02,294.33,293.67,294.12,152833.0,293.0289,293.3379,292.6801,293.1286,152833.0
2025-03-21 09:30:00,293.05,294.8,291.69,292.65,337248.0,292.0622,293.8063,290.7068,291.6635,337248.0
2025-03-21 10:00:00,292.81,292.81,291.0,291.52,25484.0,291.823,291.823,290.0191,290.5373,25484.0
2025-03-21 10:30:00,291.45,292.19,291.2,291.91,26614.0,290.4676,291.2051,290.2184,290.926,26614.0
2025-03-21 11:00:00,292.17,292.17,291.37,291.94,16532.0,291.1851,291.1851,290.3878,290.9559,16532.0
2025-03-21 11:30:00,291.84,292.3,291.61,291.99,25855.0,290.8562,291.3147,290.627,291.0057,25855.0
2025-03-21 12:00:00,292.02,293.12,292.02,292.98,34888.0,291.0356,292.1319,291.0356,291.9924,34888.0
2025-03-21 12:30:00,292.75,292.77,291.74,292.71,51830.0,291.7632,291.7831,290.7566,291.7233,51830.0
2025-03-21 13:00:00,292.61,292.8,292.19,292.19,10225.0,291.6237,291.813,291.2051,291.2051,10225.0
2025-03-21 13:30:00,292.2,292.74,291.85,292.33,13341.0,291.215,291.7532,290.8662,291.3446,13341.0
2025-03-21 14:00:00,292.48,292.48,291.07,291.13,30810.0,291.4941,291.4941,290.0888,290.1486,30810.0
2025-03-21 14:30:00,291.27,291.87,291.15,291.15,39445.0,290.2882,290.8861,290.1686,290.1686,39445.0
2025-03-21 15:00:00,291.08,291.19,290.65,290.72,54882.0,290.0988,290.2084,289.6703,289.74,54882.0
2025-03-21 15:30:00,290.65,291.38,289.94,291.22,188709.0,289.6703,290.3978,288.9627,290.2383,188709.0
2025-03-24 09:30:00,291.86,292.32,289.99,291.78,55884.0,290.8762,291.3346,289.0125,290.7964,55884.0
2025-03-24 10:00:00,291.8,293.02,291.22,291.58,40677.0,290.8164,292.0323,290.2383,290.5971,40677.0
2025-03-24 10:30:00,291.5,291.63,290.5,291.59,26508.0,290.5174,290.647,289.5208,290.6071,26508.0
2025-03-24 11:00:00,291.67,292.08,291.25,291.49,38131.0,290.6868,291.0954,290.2682,290.5074,38131.0
2025-03-24 11:30:00,291.47,292.07,291.28,291.87,40070.0,290.4875,291.0855,290.2981,290.8861,40070.0
2025-03-24 12:00:00,291.89,291.92,291.34,291.5,26302.0,290.9061,290.936,290.3579,290.5174,26302.0
2025-03-24 12:30:00,291.43,291.66,290.39,290.39,23770.0,290.4476,290.6769,289.4111,289.4111,23770.0
2025-03-24 13:00:00,290.51,290.81,290.16,290.59,37752.0,289.5307,289.8297,289.1819,289.6105,37752.0
2025-03-24 13:30:00,290.61,291.08,290.61,290.84,45060.0,289.6304,290.0988,289.6304,289.8596,45060.0
2025-03-24 14:00:00,290.9,290.9,289.22,289.42,21973.0,289.9194,289.9194,288.2451,288.4444,21973.0
2025-03-24 14:30:00,289.43,290.31,289.42,290.11,36334.0,288.4544,289.3314,288.4444,289.1321,36334.0
2025-03-24 15:00:00,290.09,290.68,289.91,290.32,58700.0,289.1121,289.7002,288.9328,289.3414,58700.0
2025-03-24 15:30:00,290.38,291.73,290.31,291.42,140688.0,289.4012,290.7466,289.3314,290.4377,140688.0
2025-03-25 09:30:00,292.38,292.78,289.66,291.54,35058.0,291.3944,291.7931,288.6836,290.5573,35058.0
2025-03-25 10:00:00,291.41,293.37,291.4,293.0,32075.0,290.4277,292.3811,290.4177,292.0123,32075.0
2025-03-25 10:30:00,292.95,293.48,292.43,292.43,22607.0,291.9625,292.4907,291.4443,291.4443,22607.0
2025-03-25 11:00:00,292.43,292.66,292.17,292.17,37329.0,291.4443,291.6735,291.1851,291.1851,37329.0
2025-03-25 11:30:00,292.17,292.72,291.48,291.63,18931.0,291.1851,291.7333,290.4975,290.647,18931.0
2025-03-25 12:00:00,291.62,291.63,291.42,291.46,27499.0,290.637,290.647,290.4377,290.4775,27499.0
2025-03-25 12:30:00,291.49,291.49,290.69,290.94,30490.0,290.5074,290.5074,289.7101,289.9593,30490.0
2025-03-25 13:00:00,290.87,291.18,290.82,291.04,27884.0,289.8895,290.1985,289.8397,290.0589,27884.0
2025-03-25 13:30:00,291.04,291.26,290.71,290.72,21650.0,290.0589,290.2782,289.7301,289.74,21650.0
2025-03-25 14:00:00,290.72,290.99,290.44,290.62,14874.0,289.74,290.0091,289.461,289.6404,14874.0
2025-03-25 14:30:00,290.63,290.63,289.82,289.82,16543.0,289.6503,289.6503,288.8431,288.8431,16543.0
2025-03-25 15:00:00,289.89,290.37,289.86,289.97,23553.0,288.9128,289.3912,288.8829,288.9926,23553.0
2025-03-25 15:30:00,290.03,291.62,288.36,291.41,106300.0,289.0523,290.637,287.388,290.4277,106300.0
2025-03-26 09:30:00,292.6,296.18,291.9,295.76,46207.0,291.6137,295.1816,290.916,294.763,46207.0
2025-03-26 10:00:00,295.76,297.24,295.06,296.79,42049.0,294.763,296.238,294.0654,295.7896,42049.0
2025-03-26 10:30:00,296.78,297.22,295.64,296.13,38029.0,295.7796,296.2181,294.6434,295.1318,38029.0
2025-03-26 11:00:00,296.22,296.49,294.65,294.8,22767.0,295.2215,295.4906,293.6568,293.8063,22767.0
2025-03-26 11:30:00,294.8,295.32,294.53,295.13,14992.0,293.8063,294.3245,293.5372,294.1352,14992.0
2025-03-26 12:00:00,295.13,295.59,294.72,295.45,19041.0,294.1352,294.5936,293.7265,294.4541,19041.0
2025-03-26 12:30:00,295.42,295.61,294.68,294.68,11118.0,294.4242,294.6135,293.6867,293.6867,11118.0
2025-03-26 13:00:00,294.84,295.41,294.7,295.02,16561.0,293.8461,294.4142,293.7066,294.0255,16561.0
2025-03-26 13:30:00,294.89,295.21,294.51,294.99,16221.0,293.896,294.2149,293.5172,293.9956,16221.0
2025-03-26 14:00:00,294.83,295.66,294.78,295.02,18888.0,293.8362,294.6634,293.7863,294.0255,18888.0
2025-03-26 14:30:00,295.01,295.1,294.26,294.47,17610.0,294.0156,294.1053,293.2681,293.4774,17610.0
2025-03-26 15:00:00,294.53,295.09,294.38,294.73,19839.0,293.5372,294.0953,293.3877,293.7365,19839.0
2025-03-26 15:30:00,294.81,295.79,294.43,295.35,107101.0,293.8162,294.7929,293.4375,294.3544,107101.0
2025-03-27 09:30:00,297.34,297.34,294.53,296.45,53758.0,296.3377,296.3377,293.5372,295.4507,53758.0
2025-03-27 10:00:00,296.6,297.07,295.87,296.5,24190.0,295.6002,296.0686,294.8727,295.5005,24190.0
2025-03-27 10:30:00,296.18,296.79,295.58,296.01,27588.0,295.1816,295.7896,294.5836,295.0122,27588.0
2025-03-27 11:00:00,296.01,297.13,295.9,296.73,17490.0,295.0122,296.1284,294.9026,295.7298,17490.0
2025-03-27 11:30:00,296.76,297.06,295.36,296.16,29138.0,295.7597,296.0587,294.3644,295.1617,29138.0
2025-03-27 12:00:00,295.91,296.61,295.91,296.27,20404.0,294.9125,295.6102,294.9125,295.2713,20404.0
2025-03-27 12:30:00,296.4,296.6,295.08,295.37,19586.0,295.4009,295.6002,294.0853,294.3743,19586.0
2025-03-27 13:00:00,295.38,296.38,295.16,296.32,16882.0,294.3843,295.3809,294.1651,295.3211,16882.0
2025-03-27 13:30:00,296.47,296.53,295.85,295.9,32330.0,295.4706,295.5304,294.8527,294.9026,32330.0
2025-03-27 14:00:00,295.88,296.66,295.87,296.31,17942.0,294.8826,295.66,294.8727,295.3112,17942.0
2025-03-27 14:30:00,296.31,297.09,296.28,296.57,55888.0,295.3112,296.0885,295.2813,295.5703,55888.0
2025-03-27 15:00:00,296.66,298.55,296.65,298.39,44429.0,295.66,297.5436,295.65,297.3842,44429.0
2025-03-27 15:30:00,298.5,299.0,297.9,298.3,142225.0,297.4938,297.9921,296.8958,297.2945,142225.0
2025-03-28 09:30:00,300.0,301.99,299.3,299.55,108651.0,298.9887,300.972,298.2911,298.5403,108651.0
2025-03-28 10:00:00,299.24,299.96,298.28,299.07,71938.0,298.2313,298.9489,297.2745,298.0619,71938.0
2025-03-28 10:30:00,299.06,299.49,297.56,298.73,43619.0,298.0519,298.4805,296.557,297.723,43619.0
2025-03-28 11:00:00,298.7,299.46,298.22,298.38,46054.0,297.6931,298.4506,297.2147,297.3742,46054.0
2025-03-28 11:30:00,298.28,299.1,298.13,298.2,35807.0,297.2745,298.0918,297.125,297.1948,35807.0
2025-03-28 12:00:00,298.2,298.75,297.86,297.93,28954.0,297.1948,297.743,296.856,296.9257,28954.0
2025-03-28 12:30:00,297.98,298.33,297.54,297.79,59406.0,296.9755,297.3244,296.537,296.7862,59406.0
2025-03-28 13:00:00,297.78,297.84,296.57,296.78,27530.0,296.7762,296.836,295.5703,295.7796,27530.0
2025-03-28 13:30:00,296.87,297.24,296.39,297.24,60051.0,295.8693,296.238,295.3909,296.238,60051.0
2025-03-28 14:00:00,297.24,297.57,296.35,296.46,22326.0,296.238,296.5669,295.351,295.4607,22326.0
2025-03-28 14:30:00,296.46,296.89,296.29,296.61,36967.0,295.4607,295.8892,295.2912,295.6102,36967.0
2025-03-28 15:00:00,296.6,297.0,296.14,296.5,180177.0,295.6002,295.9989,295.1418,295.5005,180177.0
2025-03-28 15:30:00,296.5,297.36,296.27,296.38,535171.0,295.5005,296.3576,295.2713,295.3809,535171.0
2025-03-31 09:30:00,297.23,301.48,297.22,300.49,125780.0,296.2281,300.4638,296.2181,299.4771,125780.0
2025-03-31 10:00:00,300.48,302.3,299.47,302.11,55192.0,299.4671,301.281,298.4605,301.0916,55192.0
2025-03-31 10:30:00,302.11,302.98,301.17,301.91,82518.0,301.0916,301.9587,300.1548,300.8923,82518.0
2025-03-31 11:00:00,301.81,302.13,301.15,301.29,45995.0,300.7926,301.1116,300.1349,300.2744,45995.0
2025-03-31 11:30:00,301.29,301.55,300.52,300.7,138128.0,300.2744,300.5335,299.507,299.6864,138128.0
2025-03-31 12:00:00,300.8,300.85,300.16,300.63,54886.0,299.786,299.8359,299.1482,299.6166,54886.0
2025-03-31 12:30:00,300.62,301.47,300.49,300.98,26400.0,299.6067,300.4538,299.4771,299.9654,26400.0
2025-03-31 13:00:00,301.02,301.06,299.85,300.38,35512.0,300.0053,300.0452,298.8392,299.3675,35512.0
2025-03-31 13:30:00,300.22,300.87,300.21,300.44,52130.0,299.208,299.8558,299.198,299.4273,52130.0
2025-03-31 14:00:00,300.44,302.13,300.26,301.31,54757.0,299.4273,301.1116,299.2479,300.2943,54757.0
2025-03-31 14:30:00,301.41,301.81,301.02,301.05,41258.0,300.394,300.7926,300.0053,300.0352,41258.0
2025-03-31 15:00:00,301.01,302.49,301.0,301.91,99087.0,299.9953,301.4703,299.9854,300.8923,99087.0
2025-03-31 15:30:00,301.78,303.66,301.74,302.08,272156.0,300.7627,302.6364,300.7229,301.0617,272156.0
2025-04-01 09:30:00,302.87,304.34,300.33,300.84,72054.0,301.8491,303.3141,299.3176,299.8259,72054.0
2025-04-01 10:00:00,301.09,301.47,298.95,299.95,41617.0,300.0751,300.4538,297.9423,298.9389,41617.0
2025-04-01 10:30:00,299.98,301.85,299.62,301.57,58003.0,298.9688,300.8325,298.61,300.5534,58003.0
2025-04-01 11:00:00,301.35,303.0,301.08,302.5,74045.0,300.3342,301.9786,300.0651,301.4803,74045.0
2025-04-01 11:30:00,302.5,302.9,302.22,302.76,27789.0,301.4803,301.879,301.2013,301.7394,27789.0
2025-04-01 12:00:00,302.61,303.42,302.61,302.87,55085.0,301.5899,302.3972,301.5899,301.8491,55085.0
2025-04-01 12:30:00,302.86,303.02,301.91,302.41,56028.0,301.8391,301.9986,300.8923,301.3906,56028.0
2025-04-01 13:00:00,302.46,302.66,300.94,300.94,44252.0,301.4404,301.6398,299.9256,299.9256,44252.0
2025-04-01 13:30:00,301.11,301.91,301.02,301.68,44888.0,300.095,300.8923,300.0053,300.6631,44888.0
2025-04-01 14:00:00,301.54,302.0,301.21,301.79,25703.0,300.5235,300.982,300.1947,300.7727,25703.0
2025-04-01 14:30:00,301.73,301.73,300.23,300.81,32026.0,300.7129,300.7129,299.218,299.796,32026.0
2025-04-01 15:00:00,300.81,301.36,300.68,301.29,31353.0,299.796,300.3442,299.6664,300.2744,31353.0
2025-04-01 15:30:00,301.3,302.0,301.14,301.56,104913.0,300.2844,300.982,300.1249,300.5435,104913.0
2025-04-02 09:30:00,300.21,301.71,298.1,298.78,71261.0,299.198,300.693,297.0951,297.7729,71261.0
2025-04-02 10:00:00,298.78,299.65,298.24,299.27,77800.0,297.7729,298.6399,297.2347,298.2612,77800.0
2025-04-02 10:30:00,299.35,300.65,299.07,300.62,49031.0,298.3409,299.6365,298.0619,299.6067,49031.0
2025-04-02 11:00:00,300.32,300.93,300.21,300.63,37296.0,299.3077,299.9156,299.198,299.6166,37296.0
2025-04-02 11:30:00,300.54,300.89,299.09,299.39,32759.0,299.5269,299.8757,298.0818,298.3808,32759.0
2025-04-02 12:00:00,299.28,300.19,299.27,299.75,31079.0,298.2712,299.1781,298.2612,298.7396,31079.0
2025-04-02 12:30:00,300.0,301.22,299.64,300.85,37132.0,298.9887,300.2046,298.63,299.8359,37132.0
2025-04-02 13:00:00,300.85,301.32,300.53,300.56,31842.0,299.8359,300.3043,299.517,299.5469,31842.0
2025-04-02 13:30:00,300.67,300.87,300.1,300.63,29671.0,299.6565,299.8558,299.0884,299.6166,29671.0
2025-04-02 14:00:00,300.63,300.96,300.32,300.36,32528.0,299.6166,299.9455,299.3077,299.3475,32528.0
2025-04-02 14:30:00,300.44,301.13,300.17,300.43,38114.0,299.4273,300.1149,299.1582,299.4173,38114.0
2025-04-02 15:00:00,300.43,301.07,300.32,300.5,65026.0,299.4173,300.0551,299.3077,299.4871,65026.0
2025-04-02 15:30:00,300.45,302.06,300.33,301.54,215144.0,299.4372,301.0418,299.3176,300.5235,215144.0
2025-04-03 09:30:00,301.44,306.0,298.88,303.13,134824.0,300.4239,304.9685,297.8725,302.1082,134824.0
2025-04-03 10:00:00,302.5,303.97,301.52,303.96,90268.0,301.4803,302.9454,300.5036,302.9354,90268.0
2025-04-03 10:30:00,303.93,305.28,303.42,303.84,75358.0,302.9055,304.2509,302.3972,302.8158,75358.0
2025-04-03 11:00:00,303.88,305.83,303.73,305.44,65752.0,302.8557,304.7991,302.7062,304.4104,65752.0
2025-04-03 11:30:00,305.21,306.14,304.79,305.89,66325.0,304.1812,305.108,303.7626,304.8589,66325.0
2025-04-03 12:00:00,305.89,306.91,305.72,306.06,157316.0,304.8589,305.8754,304.6895,305.0283,157316.0
2025-04-03 12:30:00,306.06,306.12,304.07,304.38,105097.0,305.0283,305.0881,303.045,303.354,105097.0
2025-04-03 13:00:00,304.38,306.01,304.22,305.41,29103.0,303.354,304.9785,303.1945,304.3805,29103.0
2025-04-03 13:30:00,305.41,305.47,304.73,305.21,47095.0,304.3805,304.4403,303.7028,304.1812,47095.0
2025-04-03 14:00:00,305.29,305.54,304.68,305.41,23700.0,304.2609,304.5101,303.653,304.3805,23700.0
2025-04-03 14:30:00,305.28,306.0,304.94,305.52,46109.0,304.2509,304.9685,303.9121,304.4901,46109.0
2025-04-03 15:00:00,305.26,305.3,303.3,304.66,92372.0,304.231,304.2709,302.2776,303.633,92372.0
2025-04-03 15:30:00,304.72,304.72,302.25,302.47,150636.0,303.6928,303.6928,301.2312,301.4504,150636.0
2025-04-04 09:30:00,297.22,299.27,294.29,296.54,136542.0,296.2181,298.2612,293.298,295.5404,136542.0
2025-04-04 10:00:00,296.17,296.59,292.28,292.42,101360.0,295.1717,295.5902,291.2948,291.4343,101360.0
2025-04-04 10:30:00,292.35,295.01,292.3,293.78,99099.0,291.3645,294.0156,291.3147,292.7897,99099.0
2025-04-04 11:00:00,293.79,295.17,289.15,289.34,87062.0,292.7997,294.175,288.1753,288.3647,87062.0
2025-04-04 11:30:00,289.35,289.56,287.2,288.09,66121.0,288.3746,288.5839,286.2319,287.1189,66121.0
2025-04-04 12:00:00,287.84,288.55,286.09,286.61,50978.0,286.8697,287.5773,285.1256,285.6439,50978.0
2025-04-04 12:30:00,286.55,287.97,285.73,285.86,64847.0,285.5841,286.9993,284.7668,284.8964,64847.0
2025-04-04 13:00:00,285.61,286.11,283.89,285.37,85204.0,284.6472,285.1456,282.933,284.4081,85204.0
2025-04-04 13:30:00,285.1,286.81,284.24,284.96,54710.0,284.139,285.8432,283.2819,283.9994,54710.0
2025-04-04 14:00:00,284.96,285.68,282.01,282.26,88987.0,283.9994,284.717,281.0594,281.3085,88987.0
2025-04-04 14:30:00,282.23,282.34,279.56,280.99,73351.0,281.2786,281.3883,278.6176,280.0428,73351.0
2025-04-04 15:00:00,281.16,282.52,279.8,281.18,124411.0,280.2122,281.5677,278.8568,280.2322,124411.0
2025-04-04 15:30:00,281.1,283.08,280.49,280.59,404346.0,280.1524,282.1258,279.5445,279.6442,404346.0
2025-04-07 09:30:00,278.43,278.56,270.16,272.78,228959.0,277.4915,277.621,269.2493,271.8605,228959.0
2025-04-07 10:00:00,272.56,281.3,268.93,272.97,167259.0,271.6412,280.3518,268.0235,272.0499,167259.0
2025-04-07 10:30:00,272.94,277.44,271.57,275.68,101012.0,272.02,276.5048,270.6546,274.7507,101012.0
2025-04-07 11:00:00,275.63,277.86,271.25,271.25,73492.0,274.7009,276.9234,270.3357,270.3357,73492.0
2025-04-07 11:30:00,271.83,275.76,271.75,274.54,39061.0,270.9137,274.8305,270.834,273.6146,39061.0
2025-04-07 12:00:00,274.45,274.52,271.62,273.74,33667.0,273.5249,273.5946,270.7044,272.8173,33667.0
2025-04-07 12:30:00,273.27,274.03,271.64,272.02,54498.0,272.3488,273.1063,270.7243,271.1031,54498.0
2025-04-07 13:00:00,272.19,275.68,272.17,275.59,65932.0,271.2725,274.7507,271.2526,274.661,65932.0
2025-04-07 13:30:00,275.47,276.6,274.12,275.85,48930.0,274.5414,275.6676,273.196,274.9201,48930.0
2025-04-07 14:00:00,275.85,278.49,275.33,276.98,57565.0,274.9201,277.5512,274.4019,276.0463,57565.0
2025-04-07 14:30:00,277.28,277.28,275.0,275.48,55593.0,276.3453,276.3453,274.073,274.5514,55593.0
2025-04-07 15:00:00,275.23,276.36,273.25,273.55,73453.0,274.3022,275.4284,272.3289,272.6279,73453.0
2025-04-07 15:30:00,273.67,276.37,273.01,274.25,175258.0,272.7475,275.4384,272.0897,273.3255,175258.0
2025-04-08 09:30:00,282.55,284.34,279.09,282.77,117640.0,281.5976,283.3815,278.1492,281.8168,117640.0
2025-04-08 10:00:00,282.99,285.13,282.34,284.14,65541.0,282.0361,284.1689,281.3883,283.1822,65541.0
2025-04-08 10:30:00,283.97,284.25,281.15,281.49,62757.0,283.0128,283.2918,280.2023,280.5411,62757.0
2025-04-08 11:00:00,281.5,282.14,279.63,281.2,71989.0,280.5511,281.1889,278.6874,280.2521,71989.0
2025-04-08 11:30:00,281.2,284.72,280.88,283.91,59286.0,280.2521,283.7602,279.9332,282.953,59286.0
2025-04-08 12:00:00,283.58,284.26,282.93,283.79,59633.0,282.6241,283.3018,281.9763,282.8334,59633.0
2025-04-08 12:30:00,283.97,283.97,280.38,280.53,57495.0,283.0128,283.0128,279.4349,279.5844,57495.0
2025-04-08 13:00:00,280.06,281.05,278.33,278.4,49166.0,279.116,280.1026,277.3918,277.4616,49166.0
2025-04-08 13:30:00,278.63,279.95,277.6,278.75,65820.0,277.6908,279.0063,276.6642,277.8104,65820.0
2025-04-08 14:00:00,278.23,278.54,276.68,276.99,29785.0,277.2921,277.6011,275.7473,276.0563,29785.0
2025-04-08 14:30:00,277.01,279.0,276.9,278.75,47044.0,276.0762,278.0595,275.9666,277.8104,47044.0
2025-04-08 15:00:00,278.33,278.72,275.79,276.89,34760.0,277.3918,277.7805,274.8603,275.9566,34760.0
2025-04-08 15:30:00,276.52,276.62,271.33,275.09,265421.0,275.5879,275.6876,270.4154,274.1627,265421.0
2025-04-09 09:30:00,268.0,276.75,266.74,275.08,111277.0,267.0966,275.8171,265.8409,274.1527,111277.0
2025-04-09 10:00:00,275.34,276.46,272.59,274.19,49274.0,274.4119,275.5281,271.6711,273.2657,49274.0
2025-04-09 10:30:00,274.14,274.85,272.19,272.44,38501.0,273.2159,273.9235,271.2725,271.5216,38501.0
2025-04-09 11:00:00,272.4,274.71,272.35,273.99,39688.0,271.4818,273.784,271.4319,273.0664,39688.0
2025-04-09 11:30:00,274.0,274.76,272.0,272.15,37360.0,273.0764,273.8338,271.0831,271.2326,37360.0
2025-04-09 12:00:00,272.14,275.06,271.71,274.05,39883.0,271.2227,274.1328,270.7941,273.1262,39883.0
2025-04-09 12:30:00,273.91,275.09,273.21,274.53,35488.0,272.9867,274.1627,272.289,273.6046,35488.0
2025-04-09 13:00:00,274.62,287.17,273.34,284.09,118001.0,273.6943,286.202,272.4186,283.1324,118001.0
2025-04-09 13:30:00,283.77,287.27,279.52,282.85,110073.0,282.8134,286.3017,278.5778,281.8966,110073.0
2025-04-09 14:00:00,283.39,285.0,279.73,281.75,90785.0,282.4347,284.0393,278.7871,280.8003,90785.0
2025-04-09 14:30:00,281.28,282.56,279.3,281.04,74486.0,280.3318,281.6075,278.3585,280.0927,74486.0
2025-04-09 15:00:00,280.8,283.98,280.53,282.78,92327.0,279.8535,283.0227,279.5844,281.8268,92327.0
2025-04-09 15:30:00,283.01,285.48,281.96,284.35,299598.0,282.056,284.5177,281.0096,283.3915,299598.0
2025-04-10 09:30:00,282.87,287.3,282.14,286.56,67131.0,281.9165,286.3316,281.1889,285.594,67131.0
2025-04-10 10:00:00,286.32,288.5,285.16,285.35,37668.0,285.3549,287.5275,284.1988,284.3881,37668.0
2025-04-10 10:30:00,285.17,286.45,283.43,283.81,26085.0,284.2087,285.4844,282.4746,282.8533,26085.0
2025-04-10 11:00:00,283.8,284.86,283.4,284.31,33196.0,282.8433,283.8998,282.4447,283.3516,33196.0
2025-04-10 11:30:00,284.13,284.13,280.81,280.87,42973.0,283.1722,283.1722,279.8634,279.9232,42973.0
2025-04-10 12:00:00,281.26,281.46,277.46,278.51,51225.0,280.3119,280.5112,276.5247,277.5712,51225.0
2025-04-10 12:30:00,279.02,281.04,278.85,280.5,45525.0,278.0795,280.0927,277.91,279.5545,45525.0
2025-04-10 13:00:00,280.49,282.46,277.24,280.09,61368.0,279.5445,281.5079,276.3055,279.1459,61368.0
2025-04-10 13:30:00,279.94,283.62,279.64,282.45,49618.0,278.9964,282.664,278.6974,281.4979,49618.0
2025-04-10 14:00:00,282.8,285.0,281.4,284.68,45709.0,281.8467,284.0393,280.4514,283.7204,45709.0
2025-04-10 14:30:00,284.54,285.55,283.06,284.02,26270.0,283.5809,284.5874,282.1058,283.0626,26270.0
2025-04-10 15:00:00,283.73,285.14,281.68,281.7,50348.0,282.7736,284.1788,280.7305,280.7504,50348.0
2025-04-10 15:30:00,281.59,282.78,278.95,282.41,197102.0,280.6408,281.8268,278.0097,281.458,197102.0
2025-04-11 09:30:00,281.33,281.33,276.46,277.15,91133.0,280.3817,280.3817,275.5281,276.2158,91133.0
2025-04-11 10:00:00,276.75,280.01,276.18,278.47,48555.0,275.8171,279.0661,275.249,277.5313,48555.0
2025-04-11 10:30:00,278.46,280.89,278.12,279.85,22820.0,277.5213,279.9432,277.1825,278.9067,22820.0
2025-04-11 11:00:00,280.05,281.36,277.91,278.44,36116.0,279.106,280.4116,276.9732,277.5014,36116.0
2025-04-11 11:30:00,278.15,279.87,277.77,279.68,32429.0,277.2124,278.9266,276.8337,278.7372,32429.0
2025-04-11 12:00:00,279.63,281.85,279.58,281.29,29936.0,278.6874,280.8999,278.6376,280.3418,29936.0
2025-04-11 12:30:00,281.12,283.1,281.06,282.93,85171.0,280.1724,282.1457,280.1126,281.9763,85171.0
2025-04-11 13:00:00,283.08,283.65,282.37,282.46,26168.0,282.1258,282.6939,281.4182,281.5079,26168.0
2025-04-11 13:30:00,282.62,284.6,282.22,282.47,63590.0,281.6673,283.6407,281.2687,281.5178,63590.0
2025-04-11 14:00:00,282.68,283.17,280.99,281.57,108801.0,281.7271,282.2155,280.0428,280.6209,108801.0
2025-04-11 14:30:00,281.87,282.44,281.33,281.67,85327.0,280.9199,281.4879,280.3817,280.7205,85327.0
2025-04-11 15:00:00,281.72,283.64,281.44,283.19,193300.0,280.7704,282.6839,280.4913,282.2354,193300.0
2025-04-11 15:30:00,283.01,283.97,282.5,283.39,360075.0,282.056,283.0128,281.5477,282.4347,360075.0
2025-04-14 09:30:00,285.09,288.19,283.65,286.8,66380.0,284.129,287.2186,282.6939,285.8332,66380.0
2025-04-14 10:00:00,286.7,288.47,285.44,286.26,64494.0,285.7336,287.4976,284.4778,285.2951,64494.0
2025-04-14 10:30:00,286.47,288.69,286.01,288.06,47628.0,285.5043,287.7169,285.0459,287.089,47628.0
2025-04-14 11:00:00,288.17,288.58,287.64,287.69,19799.0,287.1986,287.6072,286.6704,286.7202,19799.0
2025-04-14 11:30:00,287.73,288.5,287.56,288.33,12449.0,286.7601,287.5275,286.5907,287.3581,12449.0
2025-04-14 12:00:00,288.02,288.71,287.67,288.19,20316.0,287.0491,287.7368,286.7003,287.2186,20316.0
2025-04-14 12:30:00,288.13,288.84,287.9,288.59,35787.0,287.1588,287.8664,286.9295,287.6172,35787.0
2025-04-14 13:00:00,288.63,290.13,287.98,288.25,31468.0,287.6571,289.152,287.0093,287.2783,31468.0
2025-04-14 13:30:00,288.25,288.93,287.91,288.68,14164.0,287.2783,287.9561,286.9395,287.7069,14164.0
2025-04-14 14:00:00,288.76,289.42,288.54,289.07,21479.0,287.7866,288.4444,287.5674,288.0956,21479.0
2025-04-14 14:30:00,289.12,290.0,289.08,289.83,35533.0,288.1454,289.0224,288.1056,288.853,35533.0
2025-04-14 15:00:00,289.84,290.55,289.74,289.99,72441.0,288.863,289.5706,288.7633,289.0125,72441.0
2025-04-14 15:30:00,289.99,290.25,288.23,288.52,135426.0,289.0125,289.2716,287.2584,287.5474,135426.0
2025-04-15 09:30:00,288.75,289.14,285.63,288.72,65517.0,287.7767,288.1653,284.6672,287.7468,65517.0
2025-04-15 10:00:00,288.75,289.04,287.0,288.11,67782.0,287.7767,288.0657,286.0326,287.1388,67782.0
2025-04-15 10:30:00,288.11,288.4,287.01,287.79,26627.0,287.1388,287.4278,286.0425,286.8199,26627.0
2025-04-15 11:00:00,287.79,288.51,287.16,287.16,13476.0,286.8199,287.5375,286.192,286.192,13476.0
2025-04-15 11:30:00,287.41,287.86,287.06,287.57,14261.0,286.4412,286.8897,286.0924,286.6006,14261.0
2025-04-15 12:00:00,287.49,287.67,286.72,286.88,13032.0,286.5209,286.7003,285.7535,285.913,13032.0
2025-04-15 12:30:00,287.01,287.22,286.25,286.25,14817.0,286.0425,286.2518,285.2851,285.2851,14817.0
2025-04-15 13:00:00,286.45,286.75,285.94,286.13,13666.0,285.4844,285.7834,284.9761,285.1655,13666.0
2025-04-15 13:30:00,286.13,286.7,286.1,286.7,30532.0,285.1655,285.7336,285.1356,285.7336,30532.0
2025-04-15 14:00:00,286.53,287.29,286.43,286.44,30690.0,285.5641,286.3216,285.4645,285.4744,30690.0
2025-04-15 14:30:00,286.44,286.68,285.96,286.12,26438.0,285.4744,285.7136,284.9961,285.1555,26438.0
2025-04-15 15:00:00,286.01,286.18,285.24,285.61,46064.0,285.0459,285.2153,284.2785,284.6472,46064.0
2025-04-15 15:30:00,285.45,285.76,284.52,284.75,121029.0,284.4878,284.7967,283.5609,283.7901,121029.0
2025-04-16 09:30:00,289.17,289.54,285.79,288.19,77702.0,288.1952,288.564,284.8266,287.2186,77702.0
2025-04-16 10:00:00,287.94,288.43,287.08,288.19,65826.0,286.9694,287.4577,286.1123,287.2186,65826.0
2025-04-16 10:30:00,288.42,289.21,287.93,289.0,44858.0,287.4478,288.2351,286.9594,288.0258,44858.0
2025-04-16 11:00:00,289.04,290.04,288.7,290.02,38730.0,288.0657,289.0623,287.7268,289.0424,38730.0
2025-04-16 11:30:00,289.91,290.47,289.37,289.6,36653.0,288.9328,289.4909,288.3946,288.6238,36653.0
2025-04-16 12:00:00,289.62,289.99,289.05,289.18,31792.0,288.6437,289.0125,288.0757,288.2052,31792.0
2025-04-16 12:30:00,289.18,289.18,288.37,288.78,32323.0,288.2052,288.2052,287.3979,287.8066,32323.0
2025-04-16 13:00:00,288.69,288.7,287.58,287.8,26447.0,287.7169,287.7268,286.6106,286.8299,26447.0
2025-04-16 13:30:00,287.71,287.8,285.58,285.74,28936.0,286.7402,286.8299,284.6173,284.7768,28936.0
2025-04-16 14:00:00,285.88,287.16,285.64,287.05,53570.0,284.9163,286.192,284.6771,286.0824,53570.0
2025-04-16 14:30:00,286.9,286.97,285.98,286.68,29678.0,285.9329,286.0027,285.016,285.7136,29678.0
2025-04-16 15:00:00,286.67,286.82,284.89,285.08,56570.0,285.7037,285.8532,283.9297,284.119,56570.0
2025-04-16 15:30:00,285.06,285.86,284.12,285.07,154456.0,284.0991,284.8964,283.1623,284.1091,154456.0
2025-04-17 09:30:00,285.58,285.58,282.34,284.11,162640.0,284.6173,284.6173,281.3883,283.1523,162640.0
2025-04-17 10:00:00,284.11,285.51,282.76,283.06,50996.0,283.1523,284.5476,281.8069,282.1058,50996.0
2025-04-17 10:30:00,283.21,284.22,282.7,284.19,32587.0,282.2553,283.2619,281.7471,283.232,32587.0
2025-04-17 11:00:00,284.2,285.64,284.2,285.15,62633.0,283.242,284.6771,283.242,284.1888,62633.0
2025-04-17 11:30:00,285.15,285.38,284.64,284.81,29021.0,284.1888,284.418,283.6805,283.8499,29021.0
2025-04-17 12:00:00,284.79,285.61,284.38,285.49,34938.0,283.83,284.6472,283.4214,284.5277,34938.0
2025-04-17 12:30:00,285.52,286.66,285.31,286.53,31255.0,284.5576,285.6937,284.3483,285.5641,31255.0
2025-04-17 13:00:00,286.6,286.8,286.06,286.42,16425.0,285.6339,285.8332,285.0957,285.4545,16425.0
2025-04-17 13:30:00,286.42,286.93,286.08,286.63,48973.0,285.4545,285.9628,285.1157,285.6638,48973.0
2025-04-17 14:00:00,286.65,287.29,286.03,286.03,56551.0,285.6837,286.3216,285.0658,285.0658,56551.0
2025-04-17 14:30:00,286.0,286.81,285.98,286.38,60314.0,285.0359,285.8432,285.016,285.4147,60314.0
2025-04-17 15:00:00,286.5,286.66,285.51,286.1,33549.0,285.5342,285.6937,284.5476,285.1356,33549.0
2025-04-17 15:30:00,286.18,286.52,284.81,285.52,170259.0,285.2153,285.5542,283.8499,284.5576,170259.0
2025-04-21 09:30:00,285.0,285.91,283.37,285.4,33664.0,284.0393,284.9462,282.4148,284.438,33664.0
2025-04-21 10:00:00,285.04,285.17,283.78,284.43,47561.0,284.0792,284.2087,282.8234,283.4712,47561.0
2025-04-21 10:30:00,284.09,284.43,282.16,282.25,17451.0,283.1324,283.4712,281.2089,281.2986,17451.0
2025-04-21 11:00:00,282.4,282.63,281.5,281.77,16015.0,281.4481,281.6773,280.5511,280.8202,16015.0
2025-04-21 11:30:00,281.77,281.84,279.84,279.92,25202.0,280.8202,280.89,278.8967,278.9764,25202.0
2025-04-21 12:00:00,280.01,280.37,279.51,279.91,17518.0,279.0661,279.4249,278.5678,278.9665,17518.0
2025-04-21 12:30:00,280.02,280.45,279.26,279.55,24606.0,279.0761,279.5046,278.3187,278.6077,24606.0
2025-04-21 13:00:00,279.58,279.84,278.39,278.86,47386.0,278.6376,278.8967,277.4516,277.92,47386.0
2025-04-21 13:30:00,278.95,279.35,278.02,278.18,18119.0,278.0097,278.4083,277.0828,277.2423,18119.0
2025-04-21 14:00:00,278.16,278.38,277.32,278.34,25294.0,277.2224,277.4416,276.3852,277.4018,25294.0
2025-04-21 14:30:00,278.2,278.66,277.39,277.46,26413.0,277.2622,277.7207,276.455,276.5247,26413.0
2025-04-21 15:00:00,277.49,278.82,277.49,278.39,67385.0,276.5546,277.8801,276.5546,277.4516,67385.0
2025-04-21 15:30:00,278.42,280.49,277.94,279.74,267298.0,277.4815,279.5445,277.0031,278.797,267298.0
2025-04-22 09:30:00,284.11,284.53,282.25,284.29,36155.0,283.1523,283.5709,281.2986,283.3317,36155.0
2025-04-22 10:00:00,284.59,284.84,284.14,284.83,25253.0,283.6307,283.8798,283.1822,283.8699,25253.0
2025-04-22 10:30:00,285.04,286.53,284.56,286.49,18036.0,284.0792,285.5641,283.6008,285.5243,18036.0
2025-04-22 11:00:00,286.49,287.52,286.19,287.28,34186.0,285.5243,286.5508,285.2253,286.3116,34186.0
2025-04-22 11:30:00,287.32,289.05,287.26,288.56,36811.0,286.3515,288.0757,286.2917,287.5873,36811.0
2025-04-22 12:00:00,289.0,289.39,288.47,288.73,20358.0,288.0258,288.4145,287.4976,287.7567,20358.0
2025-04-22 12:30:00,288.77,289.24,288.71,288.96,23600.0,287.7966,288.265,287.7368,287.986,23600.0
2025-04-22 13:00:00,289.05,289.35,287.51,287.51,53337.0,288.0757,288.3746,286.5408,286.5408,53337.0
2025-04-22 13:30:00,287.52,287.96,287.2,287.55,37880.0,286.5508,286.9893,286.2319,286.5807,37880.0
2025-04-22 14:00:00,287.61,289.99,287.61,289.82,45430.0,286.6405,289.0125,286.6405,288.8431,45430.0
2025-04-22 14:30:00,289.75,291.16,289.75,290.95,34403.0,288.7733,290.1785,288.7733,289.9692,34403.0
2025-04-22 15:00:00,290.89,291.18,290.35,290.57,60413.0,289.9094,290.1985,289.3713,289.5905,60413.0
2025-04-22 15:30:00,290.47,292.16,290.18,290.54,218185.0,289.4909,291.1752,289.2018,289.5606,218185.0
2025-04-23 09:30:00,285.21,289.87,279.67,281.74,188784.0,284.2486,288.8929,278.7273,280.7903,188784.0
2025-04-23 10:00:00,282.22,286.68,281.15,286.19,130255.0,281.2687,285.7136,280.2023,285.2253,130255.0
2025-04-23 10:30:00,286.97,287.14,284.21,284.84,76464.0,286.0027,286.1721,283.252,283.8798,76464.0
2025-04-23 11:00:00,285.05,285.27,282.99,283.32,71351.0,284.0891,284.3084,282.0361,282.365,71351.0
2025-04-23 11:30:00,283.33,283.38,281.91,283.23,51256.0,282.3749,282.4248,280.9597,282.2753,51256.0
2025-04-23 12:00:00,283.28,283.65,281.85,282.54,37861.0,282.3251,282.6939,280.8999,281.5876,37861.0
2025-04-23 12:30:00,282.51,283.32,282.09,282.62,24746.0,281.5577,282.365,281.1391,281.6673,24746.0
2025-04-23 13:00:00,282.68,284.24,282.12,283.65,29788.0,281.7271,283.2819,281.169,282.6939,29788.0
2025-04-23 13:30:00,283.82,283.85,282.45,283.32,34970.0,282.8633,282.8932,281.4979,282.365,34970.0
2025-04-23 14:00:00,283.52,283.96,283.01,283.01,20736.0,282.5643,283.0028,282.056,282.056,20736.0
2025-04-23 14:30:00,283.08,283.47,282.36,282.91,41178.0,282.1258,282.5145,281.4082,281.9563,41178.0
2025-04-23 15:00:00,283.01,283.27,282.34,283.19,53017.0,282.056,282.3151,281.3883,282.2354,53017.0
2025-04-23 15:30:00,283.21,284.82,283.06,284.19,224271.0,282.2553,283.8599,282.1058,283.232,224271.0
2025-04-24 09:30:00,283.06,284.39,281.83,282.33,70320.0,282.1058,283.4314,280.88,281.3783,70320.0
2025-04-24 10:00:00,282.07,283.19,281.75,282.39,55012.0,281.1192,282.2354,280.8003,281.4381,55012.0
2025-04-24 10:30:00,282.62,283.39,282.38,282.75,69364.0,281.6673,282.4347,281.4281,281.7969,69364.0
2025-04-24 11:00:00,282.75,283.32,282.12,282.5,116107.0,281.7969,282.365,281.169,281.5477,116107.0
2025-04-24 11:30:00,282.41,282.75,281.4,282.4,65537.0,281.458,281.7969,280.4514,281.4481,65537.0
2025-04-24 12:00:00,282.4,283.19,282.09,282.8,76865.0,281.4481,282.2354,281.1391,281.8467,76865.0
2025-04-24 12:30:00,282.93,283.1,282.42,282.63,75627.0,281.9763,282.1457,281.468,281.6773,75627.0
2025-04-24 13:00:00,282.63,282.9,281.51,281.54,42142.0,281.6773,281.9464,280.5611,280.591,42142.0
2025-04-24 13:30:00,281.68,282.02,281.65,281.75,35143.0,280.7305,281.0693,280.7006,280.8003,35143.0
2025-04-24 14:00:00,281.86,282.51,281.33,281.64,67676.0,280.9099,281.5577,280.3817,280.6906,67676.0
2025-04-24 14:30:00,281.83,282.69,281.76,282.63,40181.0,280.88,281.7371,280.8102,281.6773,40181.0
2025-04-24 15:00:00,282.5,282.96,281.71,282.66,71118.0,281.5477,282.0062,280.7604,281.7072,71118.0
2025-04-24 15:30:00,282.66,282.96,281.83,282.0,319353.0,281.7072,282.0062,280.88,281.0494,319353.0
2025-04-25 09:30:00,282.22,282.22,276.01,276.35,91025.0,281.2687,281.2687,275.0796,275.4185,91025.0
2025-04-25 10:00:00,276.35,277.54,275.98,276.68,188020.0,275.4185,276.6045,275.0497,275.7473,188020.0
2025-04-25 10:30:00,276.66,277.82,276.39,277.34,71727.0,275.7274,276.8835,275.4583,276.4051,71727.0
2025-04-25 11:00:00,277.36,277.7,276.41,277.0,107842.0,276.4251,276.7639,275.4783,276.0663,107842.0
2025-04-25 11:30:00,276.97,277.34,276.68,277.12,91460.0,276.0364,276.4051,275.7473,276.1859,91460.0
2025-04-25 12:00:00,277.17,277.93,277.0,277.01,108846.0,276.2357,276.9931,276.0663,276.0762,108846.0
2025-04-25 12:30:00,277.12,277.36,276.52,277.13,77782.0,276.1859,276.4251,275.5879,276.1958,77782.0
2025-04-25 13:00:00,277.15,277.53,277.0,277.52,34719.0,276.2158,276.5945,276.0663,276.5845,34719.0
2025-04-25 13:30:00,277.58,277.69,276.91,277.01,54624.0,276.6443,276.7539,275.9766,276.0762,54624.0
2025-04-25 14:00:00,277.01,278.07,277.01,277.91,71582.0,276.0762,277.1327,276.0762,276.9732,71582.0
2025-04-25 14:30:00,277.91,278.57,277.9,278.44,54993.0,276.9732,277.631,276.9632,277.5014,54993.0
2025-04-25 15:00:00,278.52,279.03,278.26,278.59,86363.0,277.5811,278.0894,277.322,277.6509,86363.0
2025-04-25 15:30:00,278.57,279.6,277.77,279.1,263551.0,277.631,278.6575,276.8337,278.1592,263551.0
2025-04-28 09:30:00,280.23,282.5,279.53,280.99,65486.0,279.2854,281.5477,278.5877,280.0428,65486.0
2025-04-28 10:00:00,281.24,281.85,280.26,281.28,38695.0,280.292,280.8999,279.3153,280.3318,38695.0
2025-04-28 10:30:00,281.11,282.3,280.85,282.02,38739.0,280.1624,281.3484,279.9033,281.0693,38739.0
2025-04-28 11:00:00,282.01,282.62,281.64,282.25,38140.0,281.0594,281.6673,280.6906,281.2986,38140.0
2025-04-28 11:30:00,282.25,282.25,281.4,281.44,31731.0,281.2986,281.2986,280.4514,280.4913,31731.0
2025-04-28 12:00:00,281.43,281.88,281.18,281.79,33237.0,280.4813,280.9298,280.2322,280.8401,33237.0
2025-04-28 12:30:00,281.7,281.76,281.17,281.27,36892.0,280.7504,280.8102,280.2222,280.3219,36892.0
2025-04-28 13:00:00,281.41,281.6,280.81,280.89,33798.0,280.4614,280.6508,279.8634,279.9432,33798.0
2025-04-28 13:30:00,280.89,281.09,280.63,280.99,30394.0,279.9432,280.1425,279.684,280.0428,30394.0
2025-04-28 14:00:00,281.08,281.29,280.8,281.26,31144.0,280.1325,280.3418,279.8535,280.3119,31144.0
2025-04-28 14:30:00,281.25,281.61,280.7,281.08,36469.0,280.3019,280.6607,279.7538,280.1325,36469.0
2025-04-28 15:00:00,281.11,281.78,281.1,281.69,56141.0,280.1624,280.8302,280.1524,280.7405,56141.0
2025-04-28 15:30:00,281.66,282.57,280.77,281.91,185127.0,280.7106,281.6175,279.8236,280.9597,185127.0
2025-04-29 09:30:00,280.8,283.52,280.8,282.94,44336.0,279.8535,282.5643,279.8535,281.9862,44336.0
2025-04-29 10:00:00,282.87,283.77,281.79,282.42,33529.0,281.9165,282.8134,280.8401,281.468,33529.0
2025-04-29 10:30:00,282.61,283.26,281.61,283.06,72388.0,281.6574,282.3052,280.6607,282.1058,72388.0
2025-04-29 11:00:00,283.27,284.19,282.82,284.06,46970.0,282.3151,283.232,281.8667,283.1025,46970.0
2025-04-29 11:30:00,283.93,284.1,283.09,283.56,22458.0,282.9729,283.1423,282.1357,282.6042,22458.0
2025-04-29 12:00:00,283.56,284.6,283.56,284.37,47763.0,282.6042,283.6407,282.6042,283.4114,47763.0
2025-04-29 12:30:00,284.37,284.37,283.56,283.91,36672.0,283.4114,283.4114,282.6042,282.953,36672.0
2025-04-29 13:00:00,284.05,284.66,283.93,284.45,58729.0,283.0925,283.7004,282.9729,283.4912,58729.0
2025-04-29 13:30:00,284.57,285.16,284.44,284.9,64084.0,283.6108,284.1988,283.4812,283.9396,64084.0
2025-04-29 14:00:00,284.94,284.96,284.31,284.51,30001.0,283.9795,283.9994,283.3516,283.551,30001.0
2025-04-29 14:30:00,284.51,284.72,284.21,284.39,24492.0,283.551,283.7602,283.252,283.4314,24492.0
2025-04-29 15:00:00,284.41,284.65,284.17,284.42,43284.0,283.4513,283.6905,283.2121,283.4613,43284.0
2025-04-29 15:30:00,284.42,285.41,284.34,284.98,233008.0,283.4613,284.4479,283.3815,284.0194,233008.0
2025-04-30 09:30:00,286.0,286.0,279.29,279.96,84756.0,285.0359,285.0359,278.3486,279.0163,84756.0
2025-04-30 10:00:00,280.02,282.55,279.87,282.11,60896.0,279.0761,281.5976,278.9266,281.159,60896.0
2025-04-30 10:30:00,282.15,283.25,281.81,283.05,41817.0,281.1989,282.2952,280.8601,282.0959,41817.0
2025-04-30 11:00:00,283.11,284.36,282.85,284.17,23448.0,282.1557,283.4015,281.8966,283.2121,23448.0
2025-04-30 11:30:00,284.0,284.52,283.94,284.32,24326.0,283.0427,283.5609,282.9829,283.3616,24326.0
2025-04-30 12:00:00,284.23,284.88,284.0,284.49,21192.0,283.2719,283.9197,283.0427,283.531,21192.0
2025-04-30 12:30:00,284.37,285.59,284.19,285.38,14551.0,283.4114,284.6273,283.232,284.418,14551.0
2025-04-30 13:00:00,285.43,285.44,284.18,284.83,16553.0,284.4679,284.4778,283.2221,283.8699,16553.0
2025-04-30 13:30:00,284.7,284.96,284.52,284.78,17004.0,283.7403,283.9994,283.5609,283.82,17004.0
2025-04-30 14:00:00,284.69,285.35,283.62,283.94,27797.0,283.7303,284.3881,282.664,282.9829,27797.0
2025-04-30 14:30:00,284.0,284.11,283.3,283.5,27309.0,283.0427,283.1523,282.345,282.5444,27309.0
2025-04-30 15:00:00,283.56,284.5,283.56,283.64,45498.0,282.6042,283.541,282.6042,282.6839,45498.0
2025-04-30 15:30:00,283.69,286.62,283.04,285.94,191996.0,282.7337,285.6538,282.0859,284.9761,191996.0
2025-05-01 09:30:00,282.65,284.72,281.12,282.72,53315.0,281.6972,283.7602,280.1724,281.767,53315.0
2025-05-01 10:00:00,283.04,284.1,282.4,283.71,40858.0,282.0859,283.1423,281.4481,282.7537,40858.0
2025-05-01 10:30:00,283.66,283.73,282.29,283.36,53685.0,282.7038,282.7736,281.3384,282.4048,53685.0
2025-05-01 11:00:00,283.49,284.0,282.78,283.42,34221.0,282.5344,283.0427,281.8268,282.4646,34221.0
2025-05-01 11:30:00,283.25,284.71,283.05,284.28,24602.0,282.2952,283.7503,282.0959,283.3217,24602.0
2025-05-01 12:00:00,284.3,284.74,283.67,283.85,18074.0,283.3417,283.7802,282.7138,282.8932,18074.0
2025-05-01 12:30:00,283.89,284.03,283.24,283.59,11871.0,282.933,283.0726,282.2852,282.6341,11871.0
2025-05-01 13:00:00,283.74,284.42,283.73,283.88,20370.0,282.7836,283.4613,282.7736,282.9231,20370.0
2025-05-01 13:30:00,283.88,284.25,283.29,283.68,26148.0,282.9231,283.2918,282.3351,282.7238,26148.0
2025-05-01 14:00:00,283.68,284.52,283.68,284.22,36338.0,282.7238,283.5609,282.7238,283.2619,36338.0
2025-05-01 14:30:00,284.11,284.67,284.08,284.54,27031.0,283.1523,283.7104,283.1224,283.5809,27031.0
2025-05-01 15:00:00,284.46,284.84,284.0,284.4,38687.0,283.5011,283.8798,283.0427,283.4413,38687.0
2025-05-01 15:30:00,284.37,285.06,283.05,283.24,118920.0,283.4114,284.0991,282.0959,282.2852,118920.0
2025-05-02 09:30:00,285.71,287.56,283.8,284.98,54741.0,284.7469,286.5907,282.8433,284.0194,54741.0
2025-05-02 10:00:00,284.98,286.58,284.34,286.57,26172.0,284.0194,285.614,283.3815,285.604,26172.0
2025-05-02 10:30:00,286.61,287.53,286.33,287.42,14925.0,285.6439,286.5608,285.3648,286.4511,14925.0
2025-05-02 11:00:00,287.31,287.53,286.05,286.05,65251.0,286.3415,286.5608,285.0858,285.0858,65251.0
2025-05-02 11:30:00,286.1,286.76,286.04,286.6,14277.0,285.1356,285.7934,285.0758,285.6339,14277.0
2025-05-02 12:00:00,286.53,286.92,286.1,286.1,17265.0,285.5641,285.9528,285.1356,285.1356,17265.0
2025-05-02 12:30:00,286.27,286.39,285.71,286.3,9959.0,285.305,285.4246,284.7469,285.3349,9959.0
2025-05-02 13:00:00,286.42,286.6,285.46,285.51,23699.0,285.4545,285.6339,284.4978,284.5476,23699.0
2025-05-02 13:30:00,285.46,286.21,285.46,285.91,20019.0,284.4978,285.2452,284.4978,284.9462,20019.0
2025-05-02 14:00:00,285.91,286.17,285.52,286.14,30422.0,284.9462,285.2054,284.5576,285.1755,30422.0
2025-05-02 14:30:00,286.19,286.66,285.95,286.56,52746.0,285.2253,285.6937,284.9861,285.594,52746.0
2025-05-02 15:00:00,286.55,287.35,286.32,287.02,90086.0,285.5841,286.3814,285.3549,286.0525,90086.0
2025-05-02 15:30:00,287.06,287.79,286.81,287.24,128246.0,286.0924,286.8199,285.8432,286.2718,128246.0
2025-05-05 09:30:00,287.12,287.22,284.49,285.21,49762.0,286.1522,286.2518,283.531,284.2486,49762.0
2025-05-05 10:00:00,285.41,287.32,285.15,287.03,18334.0,284.4479,286.3515,284.1888,286.0625,18334.0
2025-05-05 10:30:00,286.89,288.13,286.82,287.48,32956.0,285.9229,287.1588,285.8532,286.5109,32956.0
2025-05-05 11:00:00,287.48,288.29,287.2,287.7,14255.0,286.5109,287.3182,286.2319,286.7302,14255.0
2025-05-05 11:30:00,287.97,288.75,287.75,288.73,14476.0,286.9993,287.7767,286.78,287.7567,14476.0
2025-05-05 12:00:00,288.72,289.06,288.41,288.95,21657.0,287.7468,288.0856,287.4378,287.976,21657.0
2025-05-05 12:30:00,288.8,288.8,288.15,288.3,14221.0,287.8265,287.8265,287.1787,287.3282,14221.0
2025-05-05 13:00:00,288.26,288.3,287.68,287.91,11266.0,287.2883,287.3282,286.7103,286.9395,11266.0
2025-05-05 13:30:00,288.05,288.51,287.91,288.23,15847.0,287.079,287.5375,286.9395,287.2584,15847.0
2025-05-05 14:00:00,288.36,288.83,288.1,288.56,20474.0,287.388,287.8564,287.1289,287.5873,20474.0
2025-05-05 14:30:00,288.56,288.77,288.32,288.51,20464.0,287.5873,287.7966,287.3481,287.5375,20464.0
2025-05-05 15:00:00,288.42,288.71,288.03,288.3,20893.0,287.4478,287.7368,287.0591,287.3282,20893.0
2025-05-05 15:30:00,288.22,288.55,287.64,287.86,87415.0,287.2484,287.5773,286.6704,286.8897,87415.0
2025-05-06 09:30:00,286.95,288.02,286.5,287.3,38695.0,285.9827,287.0491,285.5342,286.3316,38695.0
2025-05-06 10:00:00,287.11,288.66,287.11,288.42,19784.0,286.1422,287.687,286.1422,287.4478,19784.0
2025-05-06 10:30:00,288.45,289.61,288.12,289.45,25049.0,287.4777,288.6338,287.1488,288.4743,25049.0
2025-05-06 11:00:00,289.46,289.73,289.1,289.35,21086.0,288.4843,288.7534,288.1255,288.3746,21086.0
2025-05-06 11:30:00,289.37,289.65,288.95,288.96,23123.0,288.3946,288.6736,287.976,287.986,23123.0
2025-05-06 12:00:00,289.03,289.81,288.86,288.91,30898.0,288.0557,288.8331,287.8863,287.9361,30898.0
2025-05-06 12:30:00,288.92,289.31,288.61,288.81,15970.0,287.9461,288.3348,287.6371,287.8365,15970.0
2025-05-06 13:00:00,288.91,289.79,288.67,289.36,18176.0,287.9361,288.8132,287.6969,288.3846,18176.0
2025-05-06 13:30:00,289.36,289.36,288.52,288.55,13693.0,288.3846,288.3846,287.5474,287.5773,13693.0
2025-05-06 14:00:00,288.57,289.28,288.54,289.28,15218.0,287.5973,288.3049,287.5674,288.3049,15218.0
2025-05-06 14:30:00,289.39,289.75,289.29,289.63,20277.0,288.4145,288.7733,288.3148,288.6537,20277.0
2025-05-06 15:00:00,289.56,289.71,289.03,289.21,28947.0,288.5839,288.7334,288.0557,288.2351,28947.0
2025-05-06 15:30:00,289.29,289.79,288.72,288.93,110187.0,288.3148,288.8132,287.7468,287.9561,110187.0
2025-05-07 09:30:00,289.0,290.81,289.0,290.65,37591.0,288.0258,289.8297,288.0258,289.6703,37591.0
2025-05-07 10:00:00,290.29,290.72,290.08,290.13,15802.0,289.3115,289.74,289.1022,289.152,15802.0
2025-05-07 10:30:00,290.07,290.22,289.61,290.22,19208.0,289.0922,289.2417,288.6338,289.2417,19208.0
2025-05-07 11:00:00,290.4,290.63,289.94,290.6,35745.0,289.4211,289.6503,288.9627,289.6204,35745.0
2025-05-07 11:30:00,290.47,290.77,289.89,290.37,30271.0,289.4909,289.7899,288.9128,289.3912,30271.0
2025-05-07 12:00:00,290.26,290.57,289.56,289.56,19466.0,289.2816,289.5905,288.5839,288.5839,19466.0
2025-05-07 12:30:00,289.67,290.59,289.67,290.55,27556.0,288.6936,289.6105,288.6936,289.5706,27556.0
2025-05-07 13:00:00,290.56,290.81,290.42,290.53,13244.0,289.5806,289.8297,289.441,289.5507,13244.0
2025-05-07 13:30:00,290.56,290.79,289.87,290.38,60511.0,289.5806,289.8098,288.8929,289.4012,60511.0
2025-05-07 14:00:00,290.16,290.7,289.18,289.3,35492.0,289.1819,289.7201,288.2052,288.3248,35492.0
2025-05-07 14:30:00,289.21,291.21,289.21,290.87,44537.0,288.2351,290.2284,288.2351,289.8895,44537.0
2025-05-07 15:00:00,290.82,290.89,289.56,289.63,20605.0,289.8397,289.9094,288.5839,288.6537,20605.0
2025-05-07 15:30:00,289.63,290.75,289.46,290.29,107326.0,288.6537,289.7699,288.4843,289.3115,107326.0
2025-05-08 09:30:00,289.29,291.37,289.29,291.14,44114.0,288.3148,290.3878,288.3148,290.1586,44114.0
2025-05-08 10:00:00,291.14,291.65,290.18,291.12,35454.0,290.1586,290.6669,289.2018,290.1387,35454.0
2025-05-08 10:30:00,291.13,291.55,290.94,290.99,25402.0,290.1486,290.5672,289.9593,290.0091,25402.0
2025-05-08 11:00:00,291.08,292.34,290.3,292.06,26707.0,290.0988,291.3546,289.3214,291.0755,26707.0
2025-05-08 11:30:00,291.74,292.84,291.74,292.53,119088.0,290.7566,291.8529,290.7566,291.5439,119088.0
2025-05-08 12:00:00,292.68,292.89,292.04,292.04,16919.0,291.6934,291.9027,291.0556,291.0556,16919.0
2025-05-08 12:30:00,292.04,292.79,292.04,292.7,10564.0,291.0556,291.803,291.0556,291.7133,10564.0
2025-05-08 13:00:00,292.55,292.63,292.06,292.21,18109.0,291.5639,291.6436,291.0755,291.225,18109.0
2025-05-08 13:30:00,292.01,292.03,291.33,291.47,9108.0,291.0257,291.0456,290.348,290.4875,9108.0
2025-05-08 14:00:00,291.58,292.09,291.58,291.67,15019.0,290.5971,291.1054,290.5971,290.6868,15019.0
2025-05-08 14:30:00,291.76,291.84,290.91,290.91,13966.0,290.7765,290.8562,289.9294,289.9294,13966.0
2025-05-08 15:00:00,290.85,291.04,290.3,290.67,22629.0,289.8696,290.0589,289.3214,289.6902,22629.0
2025-05-08 15:30:00,290.59,290.64,288.82,289.16,102920.0,289.6105,289.6603,287.8464,288.1853,102920.0
2025-05-09 09:30:00,288.8,289.65,288.08,289.36,34603.0,287.8265,288.6736,287.1089,288.3846,34603.0
2025-05-09 10:00:00,289.38,290.51,289.13,290.51,26856.0,288.4045,289.5307,288.1554,289.5307,26856.0
2025-05-09 10:30:00,290.53,290.53,289.82,290.11,17096.0,289.5507,289.5507,288.8431,289.1321,17096.0
2025-05-09 11:00:00,290.15,290.49,289.35,289.85,13312.0,289.1719,289.5108,288.3746,288.873,13312.0
2025-05-09 11:30:00,289.95,290.62,289.7,290.62,10212.0,288.9726,289.6404,288.7235,289.6404,10212.0
2025-05-09 12:00:00,290.62,290.62,289.97,290.05,5204.0,289.6404,289.6404,288.9926,289.0723,5204.0
2025-05-09 12:30:00,289.89,290.09,289.52,289.72,10319.0,288.9128,289.1121,288.5441,288.7434,10319.0
2025-05-09 13:00:00,289.49,290.35,289.41,290.23,20579.0,288.5142,289.3713,288.4344,289.2517,20579.0
2025-05-09 13:30:00,290.43,290.82,290.09,290.69,11914.0,289.451,289.8397,289.1121,289.7101,11914.0
2025-05-09 14:00:00,290.79,290.94,290.37,290.37,10060.0,289.8098,289.9593,289.3912,289.3912,10060.0
2025-05-09 14:30:00,290.48,290.95,290.48,290.62,21017.0,289.5008,289.9692,289.5008,289.6404,21017.0
2025-05-09 15:00:00,290.67,291.0,290.45,290.47,21999.0,289.6902,290.0191,289.4709,289.4909,21999.0
2025-05-09 15:30:00,290.38,290.49,289.62,289.8,58779.0,289.4012,289.5108,288.6437,288.8231,58779.0
2025-05-12 09:30:00,289.01,291.23,282.27,285.47,96971.0,288.0358,290.2483,281.3185,284.5077,96971.0
2025-05-12 10:00:00,285.33,285.95,284.06,285.61,34670.0,284.3682,284.9861,283.1025,284.6472,34670.0
2025-05-12 10:30:00,285.71,287.3,285.61,286.75,25180.0,284.7469,286.3316,284.6472,285.7834,25180.0
2025-05-12 11:00:00,286.92,287.29,285.26,285.46,28456.0,285.9528,286.3216,284.2984,284.4978,28456.0
2025-05-12 11:30:00,285.56,286.98,285.56,286.57,26079.0,284.5974,286.0126,284.5974,285.604,26079.0
2025-05-12 12:00:00,286.57,286.8,285.86,286.67,30439.0,285.604,285.8332,284.8964,285.7037,30439.0
2025-05-12 12:30:00,286.7,287.31,286.12,287.11,14100.0,285.7336,286.3415,285.1555,286.1422,14100.0
2025-05-12 13:00:00,287.27,287.5,286.65,286.73,9062.0,286.3017,286.5309,285.6837,285.7635,9062.0
2025-05-12 13:30:00,286.8,287.52,286.8,287.16,18501.0,285.8332,286.5508,285.8332,286.192,18501.0
2025-05-12 14:00:00,287.37,288.67,287.34,288.41,39253.0,286.4013,287.6969,286.3714,287.4378,39253.0
2025-05-12 14:30:00,288.49,288.69,288.15,288.41,18660.0,287.5175,287.7169,287.1787,287.4378,18660.0
2025-05-12 15:00:00,288.23,289.46,288.23,289.46,65381.0,287.2584,288.4843,287.2584,288.4843,65381.0
2025-05-12 15:30:00,289.26,289.94,288.78,289.73,173427.0,288.2849,288.9627,287.8066,288.7534,173427.0
2025-05-13 09:30:00,289.53,291.15,288.7,290.26,76401.0,288.554,290.1686,287.7268,289.2816,76401.0
2025-05-13 10:00:00,290.18,290.6,289.42,290.03,25156.0,289.2018,289.6204,288.4444,289.0523,25156.0
2025-05-13 10:30:00,290.11,290.11,288.21,288.31,22243.0,289.1321,289.1321,287.2385,287.3381,22243.0
2025-05-13 11:00:00,288.31,289.34,288.28,289.34,32467.0,287.3381,288.3647,287.3082,288.3647,32467.0
2025-05-13 11:30:00,289.19,289.34,287.69,288.17,61282.0,288.2152,288.3647,286.7202,287.1986,61282.0
2025-05-13 12:00:00,288.16,288.25,286.94,287.03,59405.0,287.1887,287.2783,285.9728,286.0625,59405.0
2025-05-13 12:30:00,287.15,287.44,286.62,287.07,27509.0,286.1821,286.4711,285.6538,286.1023,27509.0
2025-05-13 13:00:00,287.12,287.88,286.96,287.75,22791.0,286.1522,286.9096,285.9927,286.78,22791.0
2025-05-13 13:30:00,287.75,288.17,287.27,287.5,32648.0,286.78,287.1986,286.3017,286.5309,32648.0
2025-05-13 14:00:00,287.41,287.6,286.29,286.41,32431.0,286.4412,286.6305,285.325,285.4446,32431.0
2025-05-13 14:30:00,286.35,286.66,286.09,286.66,27978.0,285.3848,285.6937,285.1256,285.6937,27978.0
2025-05-13 15:00:00,286.61,286.97,286.35,286.94,31346.0,285.6439,286.0027,285.3848,285.9728,31346.0
2025-05-13 15:30:00,286.97,287.49,285.13,285.31,201288.0,286.0027,286.5209,284.1689,284.3483,201288.0
2025-05-14 09:30:00,285.33,285.7,281.0,282.53,84205.0,284.3682,284.7369,280.0528,281.5776,84205.0
2025-05-14 10:00:00,282.33,282.99,281.37,282.99,39034.0,281.3783,282.0361,280.4215,282.0361,39034.0
2025-05-14 10:30:00,282.94,282.95,281.92,282.07,18675.0,281.9862,281.9962,280.9697,281.1192,18675.0
2025-05-14 11:00:00,282.09,282.1,281.05,282.05,31171.0,281.1391,281.1491,280.1026,281.0992,31171.0
2025-05-14 11:30:00,282.04,282.35,281.81,282.35,19832.0,281.0893,281.3982,280.8601,281.3982,19832.0
2025-05-14 12:00:00,282.29,282.45,281.84,281.86,24271.0,281.3384,281.4979,280.89,280.9099,24271.0
2025-05-14 12:30:00,281.76,282.35,281.56,282.35,17189.0,280.8102,281.3982,280.6109,281.3982,17189.0
2025-05-14 13:00:00,282.23,282.53,282.08,282.19,21516.0,281.2786,281.5776,281.1291,281.2388,21516.0
2025-05-14 13:30:00,282.24,282.42,281.71,282.16,26209.0,281.2886,281.468,280.7604,281.2089,26209.0
2025-05-14 14:00:00,282.27,282.53,282.01,282.24,14709.0,281.3185,281.5776,281.0594,281.2886,14709.0
2025-05-14 14:30:00,282.24,282.59,282.16,282.55,31295.0,281.2886,281.6374,281.2089,281.5976,31295.0
2025-05-14 15:00:00,282.56,282.81,282.14,282.23,49428.0,281.6075,281.8567,281.1889,281.2786,49428.0
2025-05-14 15:30:00,282.15,282.45,281.0,281.33,119589.0,281.1989,281.4979,280.0528,280.3817,119589.0
2025-05-15 09:30:00,282.32,286.4,282.01,285.93,141021.0,281.3683,285.4346,281.0594,284.9662,141021.0
2025-05-15 10:00:00,286.01,286.01,284.59,285.61,93853.0,285.0459,285.0459,283.6307,284.6472,93853.0
2025-05-15 10:30:00,285.61,286.35,285.52,285.69,100971.0,284.6472,285.3848,284.5576,284.727,100971.0
2025-05-15 11:00:00,285.69,287.72,285.48,287.0,181204.0,284.727,286.7501,284.5177,286.0326,181204.0
2025-05-15 11:30:00,286.88,289.96,286.57,289.71,124452.0,285.913,288.9826,285.604,288.7334,124452.0
2025-05-15 12:00:00,289.65,289.79,288.49,288.63,42874.0,288.6736,288.8132,287.5175,287.6571,42874.0
2025-05-15 12:30:00,288.52,288.69,288.07,288.65,44601.0,287.5474,287.7169,287.099,287.677,44601.0
2025-05-15 13:00:00,288.67,289.0,288.15,288.79,23456.0,287.6969,288.0258,287.1787,287.8165,23456.0
2025-05-15 13:30:00,288.79,290.25,288.71,289.87,280376.0,287.8165,289.2716,287.7368,288.8929,280376.0
2025-05-15 14:00:00,289.63,290.76,289.35,290.74,45990.0,288.6537,289.7799,288.3746,289.76,45990.0
2025-05-15 14:30:00,290.78,292.0,290.6,291.74,71581.0,289.7998,291.0157,289.6204,290.7566,71581.0
2025-05-15 15:00:00,291.84,292.17,291.66,292.01,48059.0,290.8562,291.1851,290.6769,291.0257,48059.0
2025-05-15 15:30:00,291.94,292.18,291.54,291.99,194127.0,290.9559,291.1951,290.5573,291.0057,194127.0
2025-05-16 09:30:00,291.86,292.91,291.11,292.72,113855.0,290.8762,291.9226,290.1287,291.7333,113855.0
2025-05-16 10:00:00,292.6,292.89,291.41,292.09,51248.0,291.6137,291.9027,290.4277,291.1054,51248.0
2025-05-16 10:30:00,292.2,293.5,292.2,293.05,22171.0,291.215,292.5107,291.215,292.0622,22171.0
2025-05-16 11:00:00,293.17,293.79,293.01,293.7,42414.0,292.1818,292.7997,292.0223,292.71,42414.0
2025-05-16 11:30:00,293.52,293.52,292.5,293.22,22831.0,292.5306,292.5306,291.514,292.2316,22831.0
2025-05-16 12:00:00,293.13,293.73,293.09,293.63,27838.0,292.1419,292.7399,292.102,292.6402,27838.0
2025-05-16 12:30:00,293.65,293.89,292.86,293.39,19703.0,292.6601,292.8993,291.8728,292.401,19703.0
2025-05-16 13:00:00,293.32,293.9,293.29,293.77,16154.0,292.3313,292.9093,292.3014,292.7797,16154.0
2025-05-16 13:30:00,293.86,294.16,293.54,293.93,23957.0,292.8694,293.1684,292.5505,292.9392,23957.0
2025-05-16 14:00:00,293.86,294.13,293.69,293.99,17869.0,292.8694,293.1385,292.7,292.999,17869.0
2025-05-16 14:30:00,293.91,294.06,293.68,293.68,17845.0,292.9193,293.0688,292.69,292.69,17845.0
2025-05-16 15:00:00,293.77,294.27,293.7,294.15,31937.0,292.7797,293.2781,292.71,293.1585,31937.0
2025-05-16 15:30:00,294.11,294.39,293.71,294.37,92904.0,293.1186,293.3977,292.7199,293.3777,92904.0
2025-05-19 09:30:00,294.48,295.0,293.55,294.08,73164.0,293.4873,294.0056,292.5605,293.0887,73164.0
2025-05-19 10:00:00,294.01,295.2,293.92,294.64,37579.0,293.0189,294.2049,292.9292,293.6468,37579.0
2025-05-19 10:30:00,294.76,295.42,294.73,295.18,13100.0,293.7664,294.4242,293.7365,294.185,13100.0
2025-05-19 11:00:00,295.26,295.44,294.84,295.21,30857.0,294.2647,294.4441,293.8461,294.2149,30857.0
2025-05-19 11:30:00,295.11,296.0,295.09,295.7,32766.0,294.1152,295.0022,294.0953,294.7032,32766.0
2025-05-19 12:00:00,295.54,295.92,295.35,295.54,34432.0,294.5438,294.9225,294.3544,294.5438,34432.0
2025-05-19 12:30:00,295.62,295.84,295.32,295.49,38418.0,294.6235,294.8428,294.3245,294.4939,38418.0
2025-05-19 13:00:00,295.47,295.64,295.02,295.5,16656.0,294.474,294.6434,294.0255,294.5039,16656.0
2025-05-19 13:30:00,295.6,295.71,295.0,295.0,148362.0,294.6036,294.7132,294.0056,294.0056,148362.0
2025-05-19 14:00:00,295.0,295.3,294.86,294.94,34182.0,294.0056,294.3046,293.8661,293.9458,34182.0
2025-05-19 14:30:00,294.97,295.05,294.72,294.82,19652.0,293.9757,294.0554,293.7265,293.8262,19652.0
2025-05-19 15:00:00,294.82,294.97,294.11,294.5,53240.0,293.8262,293.9757,293.1186,293.5073,53240.0
2025-05-19 15:30:00,294.57,294.71,294.21,294.52,61651.0,293.577,293.7166,293.2183,293.5272,61651.0
2025-05-20 09:30:00,291.92,294.0,290.78,293.09,94175.0,290.936,293.009,289.7998,292.102,94175.0
2025-05-20 10:00:00,293.04,293.23,292.46,292.49,36566.0,292.0522,292.2416,291.4742,291.5041,36566.0
2025-05-20 10:30:00,292.67,292.67,292.2,292.52,35021.0,291.6834,291.6834,291.215,291.534,35021.0
2025-05-20 11:00:00,292.42,292.87,292.18,292.5,70655.0,291.4343,291.8828,291.1951,291.514,70655.0
2025-05-20 11:30:00,292.56,292.56,292.15,292.26,23001.0,291.5738,291.5738,291.1652,291.2748,23001.0
2025-05-20 12:00:00,292.15,292.44,291.81,291.86,26685.0,291.1652,291.4542,290.8263,290.8762,26685.0
2025-05-20 12:30:00,291.81,292.24,291.75,292.21,17689.0,290.8263,291.2549,290.7666,291.225,17689.0
2025-05-20 13:00:00,292.16,292.81,292.15,292.45,40160.0,291.1752,291.823,291.1652,291.4642,40160.0
2025-05-20 13:30:00,292.52,292.73,292.37,292.5,35700.0,291.534,291.7432,291.3845,291.514,35700.0
2025-05-20 14:00:00,292.49,292.49,291.84,292.15,36344.0,291.5041,291.5041,290.8562,291.1652,36344.0
2025-05-20 14:30:00,292.15,292.35,291.97,292.21,29190.0,291.1652,291.3645,290.9858,291.225,29190.0
2025-05-20 15:00:00,292.21,292.28,291.84,292.09,47540.0,291.225,291.2948,290.8562,291.1054,47540.0
2025-05-20 15:30:00,292.13,292.26,291.57,291.96,228095.0,291.1453,291.2748,290.5872,290.9758,228095.0
2025-05-21 09:30:00,291.71,292.44,290.85,292.07,63735.0,290.7267,291.4542,289.8696,291.0855,63735.0
2025-05-21 10:00:00,292.07,292.81,291.42,291.44,82370.0,291.0855,291.823,290.4377,290.4576,82370.0
2025-05-21 10:30:00,291.41,291.42,289.94,290.8,49579.0,290.4277,290.4377,288.9627,289.8198,49579.0
2025-05-21 11:00:00,290.96,291.28,290.48,291.11,38245.0,289.9792,290.2981,289.5008,290.1287,38245.0
2025-05-21 11:30:00,291.21,291.23,290.57,291.09,27790.0,290.2284,290.2483,289.5905,290.1088,27790.0
2025-05-21 12:00:00,291.14,291.39,290.74,291.11,25024.0,290.1586,290.4078,289.76,290.1287,25024.0
2025-05-21 12:30:00,291.04,291.72,291.03,291.11,24341.0,290.0589,290.7367,290.049,290.1287,24341.0
2025-05-21 13:00:00,291.13,291.43,289.53,289.61,26829.0,290.1486,290.4476,288.554,288.6338,26829.0
2025-05-21 13:30:00,289.53,290.59,289.39,290.31,46730.0,288.554,289.6105,288.4145,289.3314,46730.0
2025-05-21 14:00:00,290.28,290.56,289.86,290.37,33838.0,289.3015,289.5806,288.8829,289.3912,33838.0
2025-05-21 14:30:00,290.36,290.55,289.77,290.05,40003.0,289.3812,289.5706,288.7932,289.0723,40003.0
2025-05-21 15:00:00,290.05,290.45,289.88,290.11,56573.0,289.0723,289.4709,288.9029,289.1321,56573.0
2025-05-21 15:30:00,290.16,290.66,289.92,290.39,199612.0,289.1819,289.6802,288.9427,289.4111,199612.0
2025-05-22 09:30:00,290.54,291.08,288.23,288.39,41424.0,289.5606,290.0988,287.2584,287.4179,41424.0
2025-05-22 10:00:00,288.35,288.71,287.0,287.38,33331.0,287.378,287.7368,286.0326,286.4113,33331.0
2025-05-22 10:30:00,287.24,287.46,285.69,287.4,24277.0,286.2718,286.491,284.727,286.4312,24277.0
2025-05-22 11:00:00,287.29,287.49,286.62,287.47,17932.0,286.3216,286.5209,285.6538,286.501,17932.0
2025-05-22 11:30:00,287.32,287.91,287.17,287.41,18225.0,286.3515,286.9395,286.202,286.4412,18225.0
2025-05-22 12:00:00,287.51,287.87,287.11,287.18,13621.0,286.5408,286.8996,286.1422,286.212,13621.0
2025-05-22 12:30:00,287.18,287.75,286.94,287.04,9560.0,286.212,286.78,285.9728,286.0724,9560.0
2025-05-22 13:00:00,287.02,287.97,286.73,287.88,10821.0,286.0525,286.9993,285.7635,286.9096,10821.0
2025-05-22 13:30:00,287.74,288.35,287.74,288.05,16608.0,286.7701,287.378,286.7701,287.079,16608.0
2025-05-22 14:00:00,288.11,288.41,288.0,288.35,17584.0,287.1388,287.4378,287.0292,287.378,17584.0
2025-05-22 14:30:00,288.31,288.41,287.86,288.1,22195.0,287.3381,287.4378,286.8897,287.1289,22195.0
2025-05-22 15:00:00,288.12,288.34,287.86,288.29,38770.0,287.1488,287.368,286.8897,287.3182,38770.0
2025-05-22 15:30:00,288.29,288.44,286.93,287.09,133740.0,287.3182,287.4677,285.9628,286.1223,133740.0
2025-05-23 09:30:00,287.52,287.93,285.11,285.11,39045.0,286.5508,286.9594,284.1489,284.1489,39045.0
2025-05-23 10:00:00,285.24,286.47,285.19,286.0,19481.0,284.2785,285.5043,284.2287,285.0359,19481.0
2025-05-23 10:30:00,286.07,286.61,285.81,286.44,9233.0,285.1057,285.6439,284.8466,285.4744,9233.0
2025-05-23 11:00:00,286.57,287.26,286.43,287.17,11170.0,285.604,286.2917,285.4645,286.202,11170.0
2025-05-23 11:30:00,287.14,287.49,286.81,286.9,7075.0,286.1721,286.5209,285.8432,285.9329,7075.0
2025-05-23 12:00:00,286.95,287.03,286.28,286.63,11193.0,285.9827,286.0625,285.315,285.6638,11193.0
2025-05-23 12:30:00,286.6,286.85,286.35,286.51,12631.0,285.6339,285.8831,285.3848,285.5442,12631.0
2025-05-23 13:00:00,286.56,286.81,286.17,286.8,4733.0,285.594,285.8432,285.2054,285.8332,4733.0
2025-05-23 13:30:00,286.68,286.99,286.5,286.8,10491.0,285.7136,286.0226,285.5342,285.8332,10491.0
2025-05-23 14:00:00,286.73,287.3,286.72,286.94,7922.0,285.7635,286.3316,285.7535,285.9728,7922.0
2025-05-23 14:30:00,287.02,287.27,286.9,286.95,16061.0,286.0525,286.3017,285.9329,285.9827,16061.0
2025-05-23 15:00:00,286.82,287.08,286.35,286.38,13609.0,285.8532,286.1123,285.3848,285.4147,13609.0
2025-05-23 15:30:00,286.38,286.81,285.94,286.2,71401.0,285.4147,285.8432,284.9761,285.2353,71401.0
2025-05-27 09:30:00,287.77,287.77,286.08,286.96,82984.0,286.8,286.8,285.1157,285.9927,82984.0
2025-05-27 10:00:00,286.9,288.07,286.44,288.07,45764.0,285.9329,287.099,285.4744,287.099,45764.0
2025-05-27 10:30:00,288.0,288.8,287.79,288.73,24482.0,287.0292,287.8265,286.8199,287.7567,24482.0
2025-05-27 11:00:00,288.59,288.9,288.08,288.62,29579.0,287.6172,287.9262,287.1089,287.6471,29579.0
2025-05-27 11:30:00,288.57,289.21,288.57,288.75,27177.0,287.5973,288.2351,287.5973,287.7767,27177.0
2025-05-27 12:00:00,288.74,289.67,288.74,289.22,27686.0,287.7667,288.6936,287.7667,288.2451,27686.0
2025-05-27 12:30:00,289.08,289.75,289.08,289.55,20937.0,288.1056,288.7733,288.1056,288.574,20937.0
2025-05-27 13:00:00,289.57,289.73,289.19,289.32,36358.0,288.5939,288.7534,288.2152,288.3447,36358.0
2025-05-27 13:30:00,289.32,289.5,288.83,289.5,66713.0,288.3447,288.5241,287.8564,288.5241,66713.0
2025-05-27 14:00:00,289.5,289.7,289.3,289.41,53903.0,288.5241,288.7235,288.3248,288.4344,53903.0
2025-05-27 14:30:00,289.38,290.31,289.25,289.87,55007.0,288.4045,289.3314,288.275,288.8929,55007.0
2025-05-27 15:00:00,289.88,290.29,289.82,289.86,27392.0,288.9029,289.3115,288.8431,288.8829,27392.0
2025-05-27 15:30:00,289.93,290.02,289.43,289.74,192273.0,288.9527,289.0424,288.4544,288.7633,192273.0
2025-05-28 09:30:00,288.79,290.68,288.79,290.43,52270.0,287.8165,289.7002,287.8165,289.451,52270.0
2025-05-28 10:00:00,290.34,290.44,289.82,290.05,67947.0,289.3613,289.461,288.8431,289.0723,67947.0
2025-05-28 10:30:00,290.09,290.29,288.97,289.05,99038.0,289.1121,289.3115,287.9959,288.0757,99038.0
2025-05-28 11:00:00,288.96,289.23,288.22,288.56,49877.0,287.986,288.255,287.2484,287.5873,49877.0
2025-05-28 11:30:00,288.56,288.87,288.04,288.81,32278.0,287.5873,287.8963,287.0691,287.8365,32278.0
2025-05-28 12:00:00,288.88,289.28,288.7,289.04,18878.0,287.9062,288.3049,287.7268,288.0657,18878.0
2025-05-28 12:30:00,289.05,289.45,288.67,289.07,11824.0,288.0757,288.4743,287.6969,288.0956,11824.0
2025-05-28 13:00:00,289.03,289.58,289.02,289.5,18744.0,288.0557,288.6039,288.0458,288.5241,18744.0
2025-05-28 13:30:00,289.42,289.44,288.76,288.88,25669.0,288.4444,288.4643,287.7866,287.9062,25669.0
2025-05-28 14:00:00,289.01,289.13,288.49,288.76,23939.0,288.0358,288.1554,287.5175,287.7866,23939.0
2025-05-28 14:30:00,288.89,289.12,288.5,289.02,49520.0,287.9162,288.1454,287.5275,288.0458,49520.0
2025-05-28 15:00:00,289.0,289.23,288.69,288.93,40959.0,288.0258,288.255,287.7169,287.9561,40959.0
2025-05-28 15:30:00,288.93,289.19,288.46,289.04,219813.0,287.9561,288.2152,287.4876,288.0657,219813.0
2025-05-29 09:30:00,288.27,291.4,288.27,290.94,55317.0,287.2983,290.4177,287.2983,289.9593,55317.0
2025-05-29 10:00:00,291.05,292.07,290.9,291.93,53243.0,290.0689,291.0855,289.9194,290.9459,53243.0
2025-05-29 10:30:00,292.06,292.15,291.13,291.42,63495.0,291.0755,291.1652,290.1486,290.4377,63495.0
2025-05-29 11:00:00,291.41,292.37,291.21,292.24,56508.0,290.4277,291.3845,290.2284,291.2549,56508.0
2025-05-29 11:30:00,292.3,292.3,291.2,291.32,68803.0,291.3147,291.3147,290.2184,290.338,68803.0
2025-05-29 12:00:00,291.41,292.01,290.89,291.75,34241.0,290.4277,291.0257,289.9094,290.7666,34241.0
2025-05-29 12:30:00,291.79,292.37,291.63,292.31,25671.0,290.8064,291.3845,290.647,291.3247,25671.0
2025-05-29 13:00:00,292.3,292.89,292.3,292.83,30235.0,291.3147,291.9027,291.3147,291.8429,30235.0
2025-05-29 13:30:00,292.85,293.58,292.55,293.57,39830.0,291.8628,292.5904,291.5639,292.5804,39830.0
2025-05-29 14:00:00,293.57,293.75,293.23,293.56,32119.0,292.5804,292.7598,292.2416,292.5704,32119.0
2025-05-29 14:30:00,293.63,293.73,293.17,293.32,29817.0,292.6402,292.7399,292.1818,292.3313,29817.0
2025-05-29 15:00:00,293.4,293.83,293.3,293.36,51295.0,292.411,292.8395,292.3113,292.3711,51295.0
2025-05-29 15:30:00,293.42,294.56,293.33,294.16,221868.0,292.4309,293.5671,292.3412,293.1684,221868.0
2025-05-30 09:30:00,293.25,295.33,292.08,294.52,48446.0,292.2615,294.3345,291.0954,293.5272,48446.0
2025-05-30 10:00:00,294.55,295.65,294.54,295.19,37372.0,293.5571,294.6534,293.5471,294.195,37372.0
2025-05-30 10:30:00,295.26,295.45,294.66,294.87,24004.0,294.2647,294.4541,293.6667,293.876,24004.0
2025-05-30 11:00:00,294.88,295.49,294.8,295.48,23387.0,293.886,294.4939,293.8063,294.484,23387.0
2025-05-30 11:30:00,295.58,295.61,294.97,295.1,20976.0,294.5836,294.6135,293.9757,294.1053,20976.0
2025-05-30 12:00:00,295.01,295.83,295.01,295.19,23015.0,294.0156,294.8328,294.0156,294.195,23015.0
2025-05-30 12:30:00,295.24,296.36,295.15,295.97,30603.0,294.2448,295.361,294.1551,294.9723,30603.0
2025-05-30 13:00:00,295.87,296.26,295.87,296.15,26092.0,294.8727,295.2613,294.8727,295.1517,26092.0
2025-05-30 13:30:00,296.25,296.35,295.95,296.18,29027.0,295.2514,295.351,294.9524,295.1816,29027.0
2025-05-30 14:00:00,296.23,297.19,296.23,296.99,38821.0,295.2314,296.1882,295.2314,295.9889,38821.0
2025-05-30 14:30:00,296.96,297.31,296.72,297.25,31141.0,295.959,296.3078,295.7198,296.248,31141.0
2025-05-30 15:00:00,297.31,298.17,297.25,298.05,44405.0,296.3078,297.1649,296.248,297.0453,44405.0
2025-05-30 15:30:00,298.04,298.52,297.06,297.17,278068.0,297.0353,297.5137,296.0587,296.1683,278068.0
2025-06-02 09:30:00,294.73,297.0,294.35,295.33,81047.0,293.7365,295.9989,293.3578,294.3345,81047.0
2025-06-02 10:00:00,295.22,297.26,295.0,297.0,50424.0,294.2249,296.258,294.0056,295.9989,50424.0
2025-06-02 10:30:00,297.14,298.34,297.14,298.02,37958.0,296.1384,297.3343,296.1384,297.0154,37958.0
2025-06-02 11:00:00,297.97,298.15,297.23,297.31,47717.0,296.9656,297.145,296.2281,296.3078,47717.0
2025-06-02 11:30:00,297.26,298.07,297.21,298.07,31459.0,296.258,297.0652,296.2081,297.0652,31459.0
2025-06-02 12:00:00,298.13,298.21,297.38,297.66,32644.0,297.125,297.2048,296.3776,296.6566,32644.0
2025-06-02 12:30:00,297.66,297.99,297.49,297.99,26043.0,296.6566,296.9855,296.4872,296.9855,26043.0
2025-06-02 13:00:00,298.12,298.38,297.83,298.08,39231.0,297.1151,297.3742,296.8261,297.0752,39231.0
2025-06-02 13:30:00,298.08,298.2,297.94,297.99,55564.0,297.0752,297.1948,296.9357,296.9855,55564.0
2025-06-02 14:00:00,297.97,299.1,297.94,298.76,45130.0,296.9656,298.0918,296.9357,297.7529,45130.0
2025-06-02 14:30:00,298.83,299.14,298.79,299.05,22613.0,297.8227,298.1316,297.7828,298.0419,22613.0
2025-06-02 15:00:00,299.04,299.34,298.89,299.17,42888.0,298.032,298.331,297.8825,298.1615,42888.0
2025-06-02 15:30:00,299.24,300.0,299.07,299.99,175770.0,298.2313,298.9887,298.0619,298.9788,175770.0
2025-06-03 09:30:00,299.05,300.27,293.5,294.13,77539.0,298.0419,299.2578,292.5107,293.1385,77539.0
2025-06-03 10:00:00,293.93,294.98,292.83,294.63,109955.0,292.9392,293.9857,291.8429,293.6368,109955.0
2025-06-03 10:30:00,294.63,294.78,293.49,293.89,76175.0,293.6368,293.7863,292.5007,292.8993,76175.0
2025-06-03 11:00:00,293.97,294.07,293.0,293.71,88053.0,292.9791,293.0787,292.0123,292.7199,88053.0
2025-06-03 11:30:00,293.71,295.16,293.69,294.91,36854.0,292.7199,294.1651,292.7,293.9159,36854.0
2025-06-03 12:00:00,294.66,294.79,293.95,294.51,23880.0,293.6667,293.7963,292.9591,293.5172,23880.0
2025-06-03 12:30:00,294.46,294.99,294.22,294.93,46006.0,293.4674,293.9956,293.2282,293.9358,46006.0
2025-06-03 13:00:00,294.93,296.15,294.75,295.77,34776.0,293.9358,295.1517,293.7564,294.773,34776.0
2025-06-03 13:30:00,295.84,295.97,294.86,294.88,17799.0,294.8428,294.9723,293.8661,293.886,17799.0
2025-06-03 14:00:00,294.84,295.69,294.75,295.69,30492.0,293.8461,294.6933,293.7564,294.6933,30492.0
2025-06-03 14:30:00,295.61,295.98,295.43,295.69,28064.0,294.6135,294.9823,294.4341,294.6933,28064.0
2025-06-03 15:00:00,295.72,296.21,295.72,296.11,60184.0,294.7232,295.2115,294.7232,295.1119,60184.0
2025-06-03 15:30:00,296.07,296.96,295.89,296.5,226948.0,295.072,295.959,294.8926,295.5005,226948.0
2025-06-04 09:30:00,296.42,296.42,293.16,295.27,40606.0,295.4208,295.4208,292.1718,294.2747,40606.0
2025-06-04 10:00:00,294.78,295.58,294.16,295.48,65077.0,293.7863,294.5836,293.1684,294.484,65077.0
2025-06-04 10:30:00,295.5,296.34,295.43,295.43,31522.0,294.5039,295.3411,294.4341,294.4341,31522.0
2025-06-04 11:00:00,295.53,295.53,294.11,294.33,22884.0,294.5338,294.5338,293.1186,293.3379,22884.0
2025-06-04 11:30:00,294.4,295.06,294.1,295.01,26501.0,293.4076,294.0654,293.1086,294.0156,26501.0
2025-06-04 12:00:00,294.87,294.94,294.0,294.25,24322.0,293.876,293.9458,293.009,293.2581,24322.0
2025-06-04 12:30:00,294.38,295.09,294.37,294.62,25539.0,293.3877,294.0953,293.3777,293.6269,25539.0
2025-06-04 13:00:00,294.83,294.83,294.17,294.18,16582.0,293.8362,293.8362,293.1784,293.1884,16582.0
2025-06-04 13:30:00,294.28,294.33,293.23,293.44,27682.0,293.288,293.3379,292.2416,292.4509,27682.0
2025-06-04 14:00:00,293.52,293.65,292.99,293.04,16559.0,292.5306,292.6601,292.0024,292.0522,16559.0
2025-06-04 14:30:00,293.1,293.14,291.77,292.3,54694.0,292.112,292.1519,290.7865,291.3147,54694.0
2025-06-04 15:00:00,292.35,292.57,292.06,292.52,51338.0,291.3645,291.5838,291.0755,291.534,51338.0
2025-06-04 15:30:00,292.53,292.79,291.64,291.79,174103.0,291.5439,291.803,290.6569,290.8064,174103.0
2025-06-05 09:30:00,292.71,294.33,290.42,290.72,83348.0,291.7233,293.3379,289.441,289.74,83348.0
2025-06-05 10:00:00,290.72,291.0,289.23,289.43,37164.0,289.74,290.0191,288.255,288.4544,37164.0
2025-06-05 10:30:00,289.46,289.93,289.08,289.85,30637.0,288.4843,288.9527,288.1056,288.873,30637.0
2025-06-05 11:00:00,289.84,290.33,289.06,290.15,37027.0,288.863,289.3513,288.0856,289.1719,37027.0
2025-06-05 11:30:00,290.18,290.63,289.86,289.96,21053.0,289.2018,289.6503,288.8829,288.9826,21053.0
2025-06-05 12:00:00,290.14,291.03,289.92,290.11,21312.0,289.162,290.049,288.9427,289.1321,21312.0
2025-06-05 12:30:00,290.21,291.41,290.1,291.32,37476.0,289.2317,290.4277,289.1221,290.338,37476.0
2025-06-05 13:00:00,291.34,291.61,290.45,290.93,40297.0,290.3579,290.627,289.4709,289.9493,40297.0
2025-06-05 13:30:00,290.84,291.65,290.84,291.4,32114.0,289.8596,290.6669,289.8596,290.4177,32114.0
2025-06-05 14:00:00,291.32,291.97,290.75,291.95,39487.0,290.338,290.9858,289.7699,290.9659,39487.0
2025-06-05 14:30:00,292.07,292.29,291.55,291.74,55150.0,291.0855,291.3047,290.5672,290.7566,55150.0
2025-06-05 15:00:00,291.58,292.27,291.57,291.81,68799.0,290.5971,291.2848,290.5872,290.8263,68799.0
2025-06-05 15:30:00,291.78,292.06,290.93,291.54,162923.0,290.7964,291.0755,289.9493,290.5573,162923.0
2025-06-06 09:30:00,294.25,294.51,292.78,294.02,60644.0,293.2581,293.5172,291.7931,293.0289,60644.0
2025-06-06 10:00:00,294.31,294.45,293.11,294.13,19861.0,293.3179,293.4574,292.122,293.1385,19861.0
2025-06-06 10:30:00,293.91,293.94,293.13,293.35,19256.0,292.9193,292.9492,292.1419,292.3612,19256.0
2025-06-06 11:00:00,293.28,293.36,292.0,292.31,19447.0,292.2914,292.3711,291.0157,291.3247,19447.0
2025-06-06 11:30:00,292.29,292.84,291.46,292.57,25075.0,291.3047,291.8529,290.4775,291.5838,25075.0
2025-06-06 12:00:00,292.62,292.8,292.2,292.54,23075.0,291.6336,291.813,291.215,291.5539,23075.0
2025-06-06 12:30:00,292.44,292.83,292.37,292.83,33255.0,291.4542,291.8429,291.3845,291.8429,33255.0
2025-06-06 13:00:00,292.7,292.96,292.45,292.96,19048.0,291.7133,291.9725,291.4642,291.9725,19048.0
2025-06-06 13:30:00,292.96,292.97,292.49,292.9,47259.0,291.9725,291.9824,291.5041,291.9127,47259.0
2025-06-06 14:00:00,292.9,293.68,292.9,293.31,27727.0,291.9127,292.69,291.9127,292.3213,27727.0
2025-06-06 14:30:00,293.31,293.72,293.31,293.5,49205.0,292.3213,292.7299,292.3213,292.5107,49205.0
2025-06-06 15:00:00,293.59,293.93,293.53,293.72,40410.0,292.6003,292.9392,292.5406,292.7299,40410.0
2025-06-06 15:30:00,293.66,294.06,293.39,293.86,113950.0,292.6701,293.0688,292.401,292.8694,113950.0
2025-06-09 09:30:00,292.24,293.0,286.82,287.06,153914.0,291.2549,292.0123,285.8532,286.0924,153914.0
2025-06-09 10:00:00,287.29,287.77,285.0,286.47,77849.0,286.3216,286.8,284.0393,285.5043,77849.0
2025-06-09 10:30:00,286.22,286.45,284.19,286.11,53344.0,285.2552,285.4844,283.232,285.1456,53344.0
2025-06-09 11:00:00,286.36,286.42,284.97,285.98,42744.0,285.3947,285.4545,284.0094,285.016,42744.0
2025-06-09 11:30:00,286.19,287.74,286.05,287.52,38514.0,285.2253,286.7701,285.0858,286.5508,38514.0
2025-06-09 12:00:00,287.63,288.2,287.2,287.92,36711.0,286.6604,287.2285,286.2319,286.9495,36711.0
2025-06-09 12:30:00,287.91,288.92,287.91,288.62,29813.0,286.9395,287.9461,286.9395,287.6471,29813.0
2025-06-09 13:00:00,288.47,289.54,288.47,289.49,37312.0,287.4976,288.564,287.4976,288.5142,37312.0
2025-06-09 13:30:00,289.58,290.07,289.29,289.88,35362.0,288.6039,289.0922,288.3148,288.9029,35362.0
2025-06-09 14:00:00,289.9,290.26,289.88,289.96,36118.0,288.9228,289.2816,288.9029,288.9826,36118.0
2025-06-09 14:30:00,289.96,290.25,289.94,290.11,37878.0,288.9826,289.2716,288.9627,289.1321,37878.0
2025-06-09 15:00:00,290.17,290.59,289.91,290.08,62620.0,289.1919,289.6105,288.9328,289.1022,62620.0
2025-06-09 15:30:00,290.05,290.59,289.65,289.79,172958.0,289.0723,289.6105,288.6736,288.8132,172958.0
2025-06-10 09:30:00,288.69,289.92,286.85,287.05,54643.0,287.7169,288.9427,285.8831,286.0824,54643.0
2025-06-10 10:00:00,287.13,287.46,285.65,286.85,33562.0,286.1621,286.491,284.6871,285.8831,33562.0
2025-06-10 10:30:00,286.45,287.23,285.63,286.73,39580.0,285.4844,286.2618,284.6672,285.7635,39580.0
2025-06-10 11:00:00,286.7,287.07,286.01,286.62,29475.0,285.7336,286.1023,285.0459,285.6538,29475.0
2025-06-10 11:30:00,286.71,287.58,286.3,286.53,27972.0,285.7435,286.6106,285.3349,285.5641,27972.0
2025-06-10 12:00:00,286.56,287.0,286.43,286.89,22265.0,285.594,286.0326,285.4645,285.9229,22265.0
2025-06-10 12:30:00,286.88,287.52,286.88,286.93,26084.0,285.913,286.5508,285.913,285.9628,26084.0
2025-06-10 13:00:00,286.93,287.77,286.75,287.75,22945.0,285.9628,286.8,285.7834,286.78,22945.0
2025-06-10 13:30:00,287.78,288.11,287.66,287.74,23813.0,286.8099,287.1388,286.6903,286.7701,23813.0
2025-06-10 14:00:00,287.75,287.8,286.55,286.96,27767.0,286.78,286.8299,285.5841,285.9927,27767.0
2025-06-10 14:30:00,287.03,287.49,286.7,287.14,33587.0,286.0625,286.5209,285.7336,286.1721,33587.0
2025-06-10 15:00:00,287.18,287.6,286.84,286.93,68229.0,286.212,286.6305,285.8731,285.9628,68229.0
2025-06-10 15:30:00,286.87,286.98,285.69,286.27,334423.0,285.903,286.0126,284.727,285.305,334423.0
2025-06-11 09:30:00,285.53,286.23,283.2,284.67,102946.0,284.5675,285.2652,282.2454,283.7104,102946.0
2025-06-11 10:00:00,284.67,286.1,284.41,285.75,73684.0,283.7104,285.1356,283.4513,284.7868,73684.0
2025-06-11 10:30:00,285.94,286.16,285.39,285.83,71537.0,284.9761,285.1954,284.428,284.8665,71537.0
2025-06-11 11:00:00,285.93,286.28,285.64,285.83,30212.0,284.9662,285.315,284.6771,284.8665,30212.0
2025-06-11 11:30:00,285.83,286.46,285.49,286.16,33036.0,284.8665,285.4944,284.5277,285.1954,33036.0
2025-06-11 12:00:00,286.28,286.62,285.63,286.15,24122.0,285.315,285.6538,284.6672,285.1854,24122.0
2025-06-11 12:30:00,286.22,286.88,286.0,286.82,25579.0,285.2552,285.913,285.0359,285.8532,25579.0
2025-06-11 13:00:00,286.65,286.92,286.38,286.72,23626.0,285.6837,285.9528,285.4147,285.7535,23626.0
2025-06-11 13:30:00,286.76,286.76,286.09,286.11,25957.0,285.7934,285.7934,285.1256,285.1456,25957.0
2025-06-11 14:00:00,286.14,286.14,285.11,285.49,32806.0,285.1755,285.1755,284.1489,284.5277,32806.0
2025-06-11 14:30:00,285.39,285.71,285.13,285.13,27630.0,284.428,284.7469,284.1689,284.1689,27630.0
2025-06-11 15:00:00,285.08,285.45,284.98,285.02,51842.0,284.119,284.4878,284.0194,284.0592,51842.0
2025-06-11 15:30:00,284.96,285.76,284.46,285.61,127442.0,283.9994,284.7967,283.5011,284.6472,127442.0
2025-06-12 09:30:00,284.8,285.89,284.78,285.81,43510.0,283.84,284.9263,283.82,284.8466,43510.0
2025-06-12 10:00:00,285.62,286.8,284.99,286.51,54467.0,284.6572,285.8332,284.0293,285.5442,54467.0
2025-06-12 10:30:00,286.45,287.06,286.1,286.55,38314.0,285.4844,286.0924,285.1356,285.5841,38314.0
2025-06-12 11:00:00,286.55,287.28,286.1,286.64,41177.0,285.5841,286.3116,285.1356,285.6738,41177.0
2025-06-12 11:30:00,286.67,287.23,286.67,287.09,27323.0,285.7037,286.2618,285.7037,286.1223,27323.0
2025-06-12 12:00:00,287.06,287.29,286.52,286.75,19436.0,286.0924,286.3216,285.5542,285.7834,19436.0
2025-06-12 12:30:00,286.75,287.25,286.61,286.91,20580.0,285.7834,286.2817,285.6439,285.9429,20580.0
2025-06-12 13:00:00,286.91,287.32,286.82,287.23,20842.0,285.9429,286.3515,285.8532,286.2618,20842.0
2025-06-12 13:30:00,287.23,287.91,287.22,287.86,28031.0,286.2618,286.9395,286.2518,286.8897,28031.0
2025-06-12 14:00:00,287.94,288.05,287.61,287.81,27087.0,286.9694,287.079,286.6405,286.8398,27087.0
2025-06-12 14:30:00,287.74,288.44,287.74,288.2,26140.0,286.7701,287.4677,286.7701,287.2285,26140.0
2025-06-12 15:00:00,288.24,288.74,288.13,288.69,27606.0,287.2684,287.7667,287.1588,287.7169,27606.0
2025-06-12 15:30:00,288.69,289.42,288.28,289.3,102685.0,287.7169,288.4444,287.3082,288.3248,102685.0
2025-06-13 09:30:00,286.47,289.0,286.33,286.34,55743.0,286.47,289.0,286.33,286.34,55743.0
2025-06-13 10:00:00,286.67,288.72,286.47,288.71,33302.0,286.67,288.72,286.47,288.71,33302.0
2025-06-13 10:30:00,288.55,288.71,287.0,288.3,21093.0,288.55,288.71,287.0,288.3,21093.0
2025-06-13 11:00:00,288.25,288.63,287.94,288.57,24842.0,288.25,288.63,287.94,288.57,24842.0
2025-06-13 11:30:00,288.7,288.98,288.16,288.16,18665.0,288.7,288.98,288.16,288.16,18665.0
2025-06-13 12:00:00,288.17,288.45,287.53,287.67,18238.0,288.17,288.45,287.53,287.67,18238.0
2025-06-13 12:30:00,287.65,288.06,287.22,287.59,17700.0,287.65,288.06,287.22,287.59,17700.0
2025-06-13 13:00:00,287.59,287.59,287.0,287.03,13119.0,287.59,287.59,287.0,287.03,13119.0
2025-06-13 13:30:00,287.05,287.2,286.8,287.0,16689.0,287.05,287.2,286.8,287.0,16689.0
2025-06-13 14:00:00,286.87,287.17,286.48,286.57,26455.0,286.87,287.17,286.48,286.57,26455.0
2025-06-13 14:30:00,286.59,286.79,286.17,286.78,28808.0,286.59,286.79,286.17,286.78,28808.0
2025-06-13 15:00:00,286.78,287.13,286.51,286.89,31642.0,286.78,287.13,286.51,286.89,31642.0
2025-06-13 15:30:00,286.98,287.11,286.01,286.78,116535.0,286.98,287.11,286.01,286.78,116535.0
2025-06-16 09:30:00,287.59,288.97,286.58,288.48,68656.0,287.59,288.97,286.58,288.48,68656.0
2025-06-16 10:00:00,288.55,289.33,287.79,288.37,28868.0,288.55,289.33,287.79,288.37,28868.0
2025-06-16 10:30:00,288.54,288.98,288.0,288.32,17503.0,288.54,288.98,288.0,288.32,17503.0
2025-06-16 11:00:00,288.48,288.48,287.76,288.29,17065.0,288.48,288.48,287.76,288.29,17065.0
2025-06-16 11:30:00,288.25,288.91,288.09,288.25,15498.0,288.25,288.91,288.09,288.25,15498.0
2025-06-16 12:00:00,288.0,288.12,287.44,287.55,17012.0,288.0,288.12,287.44,287.55,17012.0
2025-06-16 12:30:00,287.7,287.9,287.43,287.43,19416.0,287.7,287.9,287.43,287.43,19416.0
2025-06-16 13:00:00,287.42,287.51,286.69,287.14,38251.0,287.42,287.51,286.69,287.14,38251.0
2025-06-16 13:30:00,287.15,287.36,286.14,286.34,16137.0,287.15,287.36,286.14,286.34,16137.0
2025-06-16 14:00:00,286.51,286.84,286.26,286.26,16230.0,286.51,286.84,286.26,286.26,16230.0
2025-06-16 14:30:00,286.36,286.44,286.04,286.04,27539.0,286.36,286.44,286.04,286.04,27539.0
2025-06-16 15:00:00,286.02,286.2,285.81,286.08,135110.0,286.02,286.2,285.81,286.08,135110.0
2025-06-16 15:30:00,286.08,286.81,285.68,286.52,121275.0,286.08,286.81,285.68,286.52,121275.0
2025-06-17 09:30:00,285.35,286.55,283.02,284.15,51187.0,285.35,286.55,283.02,284.15,51187.0
2025-06-17 10:00:00,284.48,284.66,283.5,284.13,24269.0,284.48,284.66,283.5,284.13,24269.0
2025-06-17 10:30:00,284.1,284.37,283.21,283.51,22265.0,284.1,284.37,283.21,283.51,22265.0
2025-06-17 11:00:00,283.55,283.89,282.9,282.91,10318.0,283.55,283.89,282.9,282.91,10318.0
2025-06-17 11:30:00,283.01,283.29,282.76,283.0,16283.0,283.01,283.29,282.76,283.0,16283.0
2025-06-17 12:00:00,283.06,283.38,282.66,283.17,12753.0,283.06,283.38,282.66,283.17,12753.0
2025-06-17 12:30:00,283.22,284.04,283.21,283.81,23846.0,283.22,284.04,283.21,283.81,23846.0
2025-06-17 13:00:00,283.84,284.33,283.0,283.2,17158.0,283.84,284.33,283.0,283.2,17158.0
2025-06-17 13:30:00,283.1,283.93,282.98,283.53,47652.0,283.1,283.93,282.98,283.53,47652.0
2025-06-17 14:00:00,283.41,283.53,282.74,283.5,19724.0,283.41,283.53,282.74,283.5,19724.0
2025-06-17 14:30:00,283.5,283.72,283.28,283.55,22112.0,283.5,283.72,283.28,283.55,22112.0
2025-06-17 15:00:00,283.57,284.14,283.54,284.06,24681.0,283.57,284.14,283.54,284.06,24681.0
2025-06-17 15:30:00,284.0,284.29,283.5,283.79,94630.0,284.0,284.29,283.5,283.79,94630.0
2025-06-18 09:30:00,283.8,284.46,282.48,283.12,55786.0,283.8,284.46,282.48,283.12,55786.0
2025-06-18 10:00:00,282.93,283.6,282.64,283.28,42712.0,282.93,283.6,282.64,283.28,42712.0
2025-06-18 10:30:00,283.39,283.91,282.62,282.66,17535.0,283.39,283.91,282.62,282.66,17535.0
2025-06-18 11:00:00,282.71,283.23,282.32,282.46,17963.0,282.71,283.23,282.32,282.46,17963.0
2025-06-18 11:30:00,282.46,282.47,281.79,282.21,11885.0,282.46,282.47,281.79,282.21,11885.0
2025-06-18 12:00:00,282.25,282.6,282.16,282.35,11634.0,282.25,282.6,282.16,282.35,11634.0
2025-06-18 12:30:00,282.3,282.45,281.74,282.16,28226.0,282.3,282.45,281.74,282.16,28226.0
2025-06-18 13:00:00,282.17,282.71,282.15,282.68,24702.0,282.17,282.71,282.15,282.68,24702.0
2025-06-18 13:30:00,282.66,283.09,282.31,282.85,12732.0,282.66,283.09,282.31,282.85,12732.0
2025-06-18 14:00:00,282.86,283.35,281.98,282.47,22634.0,282.86,283.35,281.98,282.47,22634.0
2025-06-18 14:30:00,282.37,282.97,282.07,282.37,59614.0,282.37,282.97,282.07,282.37,59614.0
2025-06-18 15:00:00,282.24,282.29,281.53,281.59,28243.0,282.24,282.29,281.53,281.59,28243.0
2025-06-18 15:30:00,281.59,282.41,281.39,282.11,117603.0,281.59,282.41,281.39,282.11,117603.0
2025-06-20 09:30:00,283.28,285.0,283.25,283.86,309211.0,283.28,285.0,283.25,283.86,309211.0
2025-06-20 10:00:00,283.87,285.11,283.65,284.81,31352.0,283.87,285.11,283.65,284.81,31352.0
2025-06-20 10:30:00,284.8,286.14,284.46,285.9,32212.0,284.8,286.14,284.46,285.9,32212.0
2025-06-20 11:00:00,286.03,286.39,285.41,285.73,35843.0,286.03,286.39,285.41,285.73,35843.0
2025-06-20 11:30:00,285.73,285.83,284.71,284.74,22082.0,285.73,285.83,284.71,284.74,22082.0
2025-06-20 12:00:00,284.74,284.87,284.06,284.69,18256.0,284.74,284.87,284.06,284.69,18256.0
2025-06-20 12:30:00,284.73,285.12,284.69,284.87,16886.0,284.73,285.12,284.69,284.87,16886.0
2025-06-20 13:00:00,284.87,285.18,284.24,284.37,30871.0,284.87,285.18,284.24,284.37,30871.0
2025-06-20 13:30:00,284.27,284.37,283.09,283.65,18195.0,284.27,284.37,283.09,283.65,18195.0
2025-06-20 14:00:00,283.65,284.07,283.14,283.74,23076.0,283.65,284.07,283.14,283.74,23076.0
2025-06-20 14:30:00,283.73,283.92,283.32,283.57,28709.0,283.73,283.92,283.32,283.57,28709.0
2025-06-20 15:00:00,283.58,283.8,282.64,282.75,25968.0,283.58,283.8,282.64,282.75,25968.0
2025-06-20 15:30:00,282.75,283.97,282.74,283.77,179126.0,282.75,283.97,282.74,283.77,179126.0