date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,91.99,92.31,91.98,92.13,24712.0,82.5529,82.8401,82.5439,82.6785,24712.0
2017-07-17 10:00:00,92.12,92.27,91.96,92.24,16405.0,82.6696,82.8042,82.526,82.7772,16405.0
2017-07-17 10:30:00,92.24,92.33,92.11,92.15,17305.0,82.7772,82.858,82.6606,82.6965,17305.0
2017-07-17 11:00:00,92.17,92.2,92.07,92.14,22812.0,82.7144,82.7414,82.6247,82.6875,22812.0
2017-07-17 11:30:00,92.1,92.14,92.02,92.02,12041.0,82.6516,82.6875,82.5798,82.5798,12041.0
2017-07-17 12:00:00,92.03,92.27,92.02,92.23,16044.0,82.5888,82.8042,82.5798,82.7683,16044.0
2017-07-17 12:30:00,92.25,92.43,92.23,92.41,12879.0,82.7862,82.9478,82.7683,82.9298,12879.0
2017-07-17 13:00:00,92.43,92.54,92.38,92.52,13306.0,82.9478,83.0465,82.9029,83.0285,13306.0
2017-07-17 13:30:00,92.51,92.52,92.19,92.19,13857.0,83.0196,83.0285,82.7324,82.7324,13857.0
2017-07-17 14:00:00,92.2,92.21,92.09,92.09,27037.0,82.7414,82.7503,82.6426,82.6426,27037.0
2017-07-17 14:30:00,92.08,92.2,92.06,92.15,13982.0,82.6337,82.7414,82.6157,82.6965,13982.0
2017-07-17 15:00:00,92.16,92.16,91.98,91.99,22649.0,82.7055,82.7055,82.5439,82.5529,22649.0
2017-07-17 15:30:00,91.98,92.07,91.96,92.03,89189.0,82.5439,82.6247,82.526,82.5888,89189.0
2017-07-18 09:30:00,91.94,92.28,91.82,91.92,28129.0,82.508,82.8131,82.4003,82.4901,28129.0
2017-07-18 10:00:00,91.96,92.32,91.93,92.18,27173.0,82.526,82.849,82.4991,82.7234,27173.0
2017-07-18 10:30:00,92.19,92.43,92.13,92.42,25894.0,82.7324,82.9478,82.6785,82.9388,25894.0
2017-07-18 11:00:00,92.41,92.57,92.35,92.57,29705.0,82.9298,83.0734,82.876,83.0734,29705.0
2017-07-18 11:30:00,92.55,92.59,92.47,92.54,15012.0,83.0554,83.0913,82.9837,83.0465,15012.0
2017-07-18 12:00:00,92.56,92.6,92.37,92.37,21241.0,83.0644,83.1003,82.8939,82.8939,21241.0
2017-07-18 12:30:00,92.37,92.44,92.36,92.44,21921.0,82.8939,82.9567,82.8849,82.9567,21921.0
2017-07-18 13:00:00,92.44,92.59,92.35,92.45,29229.0,82.9567,83.0913,82.876,82.9657,29229.0
2017-07-18 13:30:00,92.47,92.59,92.47,92.53,18273.0,82.9837,83.0913,82.9837,83.0375,18273.0
2017-07-18 14:00:00,92.51,92.52,92.4,92.43,18778.0,83.0196,83.0285,82.9208,82.9478,18778.0
2017-07-18 14:30:00,92.45,92.79,92.45,92.72,37298.0,82.9657,83.2708,82.9657,83.208,37298.0
2017-07-18 15:00:00,92.7,92.86,92.66,92.78,75353.0,83.1901,83.3336,83.1542,83.2619,75353.0
2017-07-18 15:30:00,92.78,93.18,92.77,93.11,148348.0,83.2619,83.6208,83.2529,83.558,148348.0
2017-07-19 09:30:00,93.14,93.36,92.75,92.85,26958.0,83.5849,83.7824,83.2349,83.3247,26958.0
2017-07-19 10:00:00,92.84,92.85,92.51,92.51,28221.0,83.3157,83.3247,83.0196,83.0196,28221.0
2017-07-19 10:30:00,92.53,92.63,92.37,92.37,25162.0,83.0375,83.1272,82.8939,82.8939,25162.0
2017-07-19 11:00:00,92.39,92.57,92.35,92.53,22795.0,82.9119,83.0734,82.876,83.0375,22795.0
2017-07-19 11:30:00,92.57,92.65,92.5,92.62,31052.0,83.0734,83.1452,83.0106,83.1183,31052.0
2017-07-19 12:00:00,92.62,92.68,92.47,92.48,29530.0,83.1183,83.1721,82.9837,82.9926,29530.0
2017-07-19 12:30:00,92.48,92.53,92.38,92.4,14510.0,82.9926,83.0375,82.9029,82.9208,14510.0
2017-07-19 13:00:00,92.42,92.46,92.38,92.44,6400.0,82.9388,82.9747,82.9029,82.9567,6400.0
2017-07-19 13:30:00,92.43,92.53,92.42,92.52,14575.0,82.9478,83.0375,82.9388,83.0285,14575.0
2017-07-19 14:00:00,92.52,92.7,92.52,92.68,14191.0,83.0285,83.1901,83.0285,83.1721,14191.0
2017-07-19 14:30:00,92.68,92.74,92.61,92.73,17277.0,83.1721,83.226,83.1093,83.217,17277.0
2017-07-19 15:00:00,92.73,92.8,92.65,92.74,24861.0,83.217,83.2798,83.1452,83.226,24861.0
2017-07-19 15:30:00,92.73,92.93,92.68,92.91,92476.0,83.217,83.3965,83.1721,83.3785,92476.0
2017-07-20 09:30:00,92.86,92.98,92.61,92.66,20631.0,83.3336,83.4413,83.1093,83.1542,20631.0
2017-07-20 10:00:00,92.69,92.97,92.66,92.97,12339.0,83.1811,83.4324,83.1542,83.4324,12339.0
2017-07-20 10:30:00,92.95,92.95,92.58,92.58,38784.0,83.4144,83.4144,83.0824,83.0824,38784.0
2017-07-20 11:00:00,92.56,92.77,92.54,92.74,13178.0,83.0644,83.2529,83.0465,83.226,13178.0
2017-07-20 11:30:00,92.73,92.74,92.59,92.59,6200.0,83.217,83.226,83.0913,83.0913,6200.0
2017-07-20 12:00:00,92.57,92.65,92.57,92.65,25283.0,83.0734,83.1452,83.0734,83.1452,25283.0
2017-07-20 12:30:00,92.64,92.78,92.64,92.76,14142.0,83.1362,83.2619,83.1362,83.2439,14142.0
2017-07-20 13:00:00,92.76,92.76,92.69,92.73,16503.0,83.2439,83.2439,83.1811,83.217,16503.0
2017-07-20 13:30:00,92.73,92.87,92.73,92.86,6970.0,83.217,83.3426,83.217,83.3336,6970.0
2017-07-20 14:00:00,92.87,92.87,92.79,92.81,10870.0,83.3426,83.3426,83.2708,83.2888,10870.0
2017-07-20 14:30:00,92.81,93.01,92.8,92.95,13850.0,83.2888,83.4683,83.2798,83.4144,13850.0
2017-07-20 15:00:00,92.98,93.08,92.94,93.06,19528.0,83.4413,83.5311,83.4054,83.5131,19528.0
2017-07-20 15:30:00,93.06,93.25,92.96,93.14,77185.0,83.5131,83.6836,83.4234,83.5849,77185.0
2017-07-21 09:30:00,93.27,93.98,93.27,93.65,52961.0,83.7016,84.3387,83.7016,84.0426,52961.0
2017-07-21 10:00:00,93.7,94.34,93.67,94.2,47294.0,84.0875,84.6618,84.0605,84.5362,47294.0
2017-07-21 10:30:00,94.15,94.37,94.11,94.33,28929.0,84.4913,84.6887,84.4554,84.6528,28929.0
2017-07-21 11:00:00,94.3,94.3,94.11,94.11,20896.0,84.6259,84.6259,84.4554,84.4554,20896.0
2017-07-21 11:30:00,94.1,94.33,94.1,94.23,24882.0,84.4464,84.6528,84.4464,84.5631,24882.0
2017-07-21 12:00:00,94.24,94.24,93.97,94.14,30540.0,84.5721,84.5721,84.3298,84.4823,30540.0
2017-07-21 12:30:00,94.1,94.26,94.09,94.24,15680.0,84.4464,84.59,84.4375,84.5721,15680.0
2017-07-21 13:00:00,94.22,94.32,94.16,94.25,34971.0,84.5541,84.6439,84.5003,84.581,34971.0
2017-07-21 13:30:00,94.24,94.29,94.23,94.25,24037.0,84.5721,84.6169,84.5631,84.581,24037.0
2017-07-21 14:00:00,94.25,94.25,93.89,93.93,39835.0,84.581,84.581,84.258,84.2939,39835.0
2017-07-21 14:30:00,93.94,94.04,93.92,93.92,21847.0,84.3028,84.3926,84.2849,84.2849,21847.0
2017-07-21 15:00:00,93.93,93.93,93.81,93.82,42492.0,84.2939,84.2939,84.1862,84.1952,42492.0
2017-07-21 15:30:00,93.82,93.97,93.8,93.93,136210.0,84.1952,84.3298,84.1772,84.2939,136210.0
2017-07-24 09:30:00,93.81,94.03,93.78,94.02,27295.0,84.1862,84.3836,84.1593,84.3746,27295.0
2017-07-24 10:00:00,94.05,94.23,94.02,94.17,23597.0,84.4016,84.5631,84.3746,84.5093,23597.0
2017-07-24 10:30:00,94.2,94.2,93.93,94.03,15252.0,84.5362,84.5362,84.2939,84.3836,15252.0
2017-07-24 11:00:00,94.04,94.25,94.03,94.22,24559.0,84.3926,84.581,84.3836,84.5541,24559.0
2017-07-24 11:30:00,94.23,94.28,94.17,94.21,19242.0,84.5631,84.608,84.5093,84.5452,19242.0
2017-07-24 12:00:00,94.21,94.46,94.21,94.43,25073.0,84.5452,84.7695,84.5452,84.7426,25073.0
2017-07-24 12:30:00,94.47,94.48,94.39,94.48,7170.0,84.7785,84.7875,84.7067,84.7875,7170.0
2017-07-24 13:00:00,94.44,94.47,94.39,94.47,7960.0,84.7516,84.7785,84.7067,84.7785,7960.0
2017-07-24 13:30:00,94.44,94.45,94.4,94.41,7298.0,84.7516,84.7605,84.7157,84.7246,7298.0
2017-07-24 14:00:00,94.42,94.49,94.31,94.34,70922.0,84.7336,84.7964,84.6349,84.6618,70922.0
2017-07-24 14:30:00,94.33,94.48,94.14,94.48,78264.0,84.6528,84.7875,84.4823,84.7875,78264.0
2017-07-24 15:00:00,94.49,94.49,93.93,93.99,98660.0,84.7964,84.7964,84.2939,84.3477,98660.0
2017-07-24 15:30:00,94.0,94.08,93.76,93.86,94429.0,84.3567,84.4285,84.1413,84.2311,94429.0
2017-07-25 09:30:00,94.29,94.32,93.81,94.11,23466.0,84.6169,84.6439,84.1862,84.4554,23466.0
2017-07-25 10:00:00,94.08,94.18,93.99,94.15,25993.0,84.4285,84.5182,84.3477,84.4913,25993.0
2017-07-25 10:30:00,94.14,94.14,94.01,94.09,24091.0,84.4823,84.4823,84.3657,84.4375,24091.0
2017-07-25 11:00:00,94.1,94.1,93.91,93.98,22587.0,84.4464,84.4464,84.2759,84.3387,22587.0
2017-07-25 11:30:00,93.99,94.02,93.74,93.77,23903.0,84.3477,84.3746,84.1234,84.1503,23903.0
2017-07-25 12:00:00,93.79,93.79,93.58,93.58,20649.0,84.1682,84.1682,83.9798,83.9798,20649.0
2017-07-25 12:30:00,93.58,93.78,93.58,93.66,29683.0,83.9798,84.1593,83.9798,84.0516,29683.0
2017-07-25 13:00:00,93.67,93.76,93.5,93.51,32081.0,84.0605,84.1413,83.908,83.917,32081.0
2017-07-25 13:30:00,93.52,93.59,93.52,93.55,20751.0,83.9259,83.9888,83.9259,83.9529,20751.0
2017-07-25 14:00:00,93.56,93.56,93.36,93.43,54552.0,83.9618,83.9618,83.7824,83.8452,54552.0
2017-07-25 14:30:00,93.43,93.47,93.31,93.43,22909.0,83.8452,83.8811,83.7375,83.8452,22909.0
2017-07-25 15:00:00,93.43,93.47,93.36,93.41,60723.0,83.8452,83.8811,83.7824,83.8272,60723.0
2017-07-25 15:30:00,93.42,93.51,93.34,93.4,96998.0,83.8362,83.917,83.7644,83.8182,96998.0
2017-07-26 09:30:00,93.6,93.98,93.39,93.96,38916.0,83.9977,84.3387,83.8093,84.3208,38916.0
2017-07-26 10:00:00,93.93,94.5,93.91,94.48,35400.0,84.2939,84.8054,84.2759,84.7875,35400.0
2017-07-26 10:30:00,94.45,94.48,94.36,94.36,28257.0,84.7605,84.7875,84.6798,84.6798,28257.0
2017-07-26 11:00:00,94.37,94.59,94.36,94.53,21419.0,84.6887,84.8862,84.6798,84.8323,21419.0
2017-07-26 11:30:00,94.52,94.52,94.39,94.45,19206.0,84.8233,84.8233,84.7067,84.7605,19206.0
2017-07-26 12:00:00,94.45,94.56,94.33,94.33,34181.0,84.7605,84.8592,84.6528,84.6528,34181.0
2017-07-26 12:30:00,94.33,94.47,94.27,94.44,26028.0,84.6528,84.7785,84.599,84.7516,26028.0
2017-07-26 13:00:00,94.43,94.43,94.12,94.16,26483.0,84.7426,84.7426,84.4644,84.5003,26483.0
2017-07-26 13:30:00,94.16,94.4,94.16,94.36,24657.0,84.5003,84.7157,84.5003,84.6798,24657.0
2017-07-26 14:00:00,94.37,94.5,94.34,94.45,45117.0,84.6887,84.8054,84.6618,84.7605,45117.0
2017-07-26 14:30:00,94.47,94.47,94.17,94.19,45123.0,84.7785,84.7785,84.5093,84.5272,45123.0
2017-07-26 15:00:00,94.19,94.25,94.04,94.04,48161.0,84.5272,84.581,84.3926,84.3926,48161.0
2017-07-26 15:30:00,94.03,94.13,93.86,94.04,167506.0,84.3836,84.4734,84.2311,84.3926,167506.0
2017-07-27 09:30:00,94.04,94.1,93.67,93.9,18263.0,84.3926,84.4464,84.0605,84.267,18263.0
2017-07-27 10:00:00,93.88,94.02,93.78,93.8,21701.0,84.249,84.3746,84.1593,84.1772,21701.0
2017-07-27 10:30:00,93.79,93.84,93.67,93.7,20965.0,84.1682,84.2131,84.0605,84.0875,20965.0
2017-07-27 11:00:00,93.69,93.69,93.36,93.38,27489.0,84.0785,84.0785,83.7824,83.8003,27489.0
2017-07-27 11:30:00,93.39,93.45,93.22,93.22,20399.0,83.8093,83.8631,83.6567,83.6567,20399.0
2017-07-27 12:00:00,93.21,93.21,92.71,92.78,71937.0,83.6477,83.6477,83.199,83.2619,71937.0
2017-07-27 12:30:00,92.78,93.04,92.78,92.9,21809.0,83.2619,83.4952,83.2619,83.3695,21809.0
2017-07-27 13:00:00,92.92,93.06,92.88,93.06,34807.0,83.3875,83.5131,83.3516,83.5131,34807.0
2017-07-27 13:30:00,93.05,93.14,92.96,93.0,37950.0,83.5042,83.5849,83.4234,83.4593,37950.0
2017-07-27 14:00:00,93.02,93.07,92.78,92.78,28782.0,83.4772,83.5221,83.2619,83.2619,28782.0
2017-07-27 14:30:00,92.79,92.82,92.62,92.81,44240.0,83.2708,83.2977,83.1183,83.2888,44240.0
2017-07-27 15:00:00,92.81,93.12,92.79,93.12,33468.0,83.2888,83.567,83.2708,83.567,33468.0
2017-07-27 15:30:00,93.12,93.29,93.07,93.29,83178.0,83.567,83.7195,83.5221,83.7195,83178.0
2017-07-28 09:30:00,93.22,93.85,93.12,93.58,36665.0,83.6567,84.2221,83.567,83.9798,36665.0
2017-07-28 10:00:00,93.58,93.82,93.56,93.72,36493.0,83.9798,84.1952,83.9618,84.1054,36493.0
2017-07-28 10:30:00,93.76,93.96,93.72,93.89,19450.0,84.1413,84.3208,84.1054,84.258,19450.0
2017-07-28 11:00:00,93.91,94.15,93.85,93.86,46479.0,84.2759,84.4913,84.2221,84.2311,46479.0
2017-07-28 11:30:00,93.89,93.89,93.77,93.78,13202.0,84.258,84.258,84.1503,84.1593,13202.0
2017-07-28 12:00:00,93.79,93.94,93.69,93.72,20541.0,84.1682,84.3028,84.0785,84.1054,20541.0
2017-07-28 12:30:00,93.72,93.79,93.64,93.74,13006.0,84.1054,84.1682,84.0336,84.1234,13006.0
2017-07-28 13:00:00,93.74,93.75,93.56,93.57,11004.0,84.1234,84.1323,83.9618,83.9708,11004.0
2017-07-28 13:30:00,93.57,93.6,93.49,93.58,13354.0,83.9708,83.9977,83.899,83.9798,13354.0
2017-07-28 14:00:00,93.58,93.71,93.57,93.67,22987.0,83.9798,84.0964,83.9708,84.0605,22987.0
2017-07-28 14:30:00,93.67,93.71,93.66,93.71,17687.0,84.0605,84.0964,84.0516,84.0964,17687.0
2017-07-28 15:00:00,93.7,93.75,93.68,93.68,33347.0,84.0875,84.1323,84.0695,84.0695,33347.0
2017-07-28 15:30:00,93.68,93.69,93.46,93.46,95099.0,84.0695,84.0785,83.8721,83.8721,95099.0
2017-07-31 09:30:00,93.78,94.47,93.5,94.47,48253.0,84.1593,84.7785,83.908,84.7785,48253.0
2017-07-31 10:00:00,94.47,94.52,94.17,94.44,39643.0,84.7785,84.8233,84.5093,84.7516,39643.0
2017-07-31 10:30:00,94.44,94.69,94.4,94.44,39293.0,84.7516,84.9759,84.7157,84.7516,39293.0
2017-07-31 11:00:00,94.44,94.45,94.2,94.37,35129.0,84.7516,84.7605,84.5362,84.6887,35129.0
2017-07-31 11:30:00,94.42,94.55,94.38,94.4,24509.0,84.7336,84.8503,84.6977,84.7157,24509.0
2017-07-31 12:00:00,94.39,94.45,94.37,94.44,18447.0,84.7067,84.7605,84.6887,84.7516,18447.0
2017-07-31 12:30:00,94.41,94.54,94.41,94.5,27137.0,84.7246,84.8413,84.7246,84.8054,27137.0
2017-07-31 13:00:00,94.51,94.57,94.49,94.52,16526.0,84.8144,84.8682,84.7964,84.8233,16526.0
2017-07-31 13:30:00,94.51,94.59,94.49,94.58,35024.0,84.8144,84.8862,84.7964,84.8772,35024.0
2017-07-31 14:00:00,94.59,94.59,94.23,94.23,24805.0,84.8862,84.8862,84.5631,84.5631,24805.0
2017-07-31 14:30:00,94.23,94.35,94.2,94.31,28870.0,84.5631,84.6708,84.5362,84.6349,28870.0
2017-07-31 15:00:00,94.32,94.48,94.26,94.47,29461.0,84.6439,84.7875,84.59,84.7785,29461.0
2017-07-31 15:30:00,94.47,94.7,94.44,94.53,121955.0,84.7785,84.9849,84.7516,84.8323,121955.0
2017-08-01 09:30:00,94.81,94.85,94.13,94.33,28188.0,85.0836,85.1195,84.4734,84.6528,28188.0
2017-08-01 10:00:00,94.35,94.52,94.32,94.32,24986.0,84.6708,84.8233,84.6439,84.6439,24986.0
2017-08-01 10:30:00,94.34,94.69,94.31,94.69,35811.0,84.6618,84.9759,84.6349,84.9759,35811.0
2017-08-01 11:00:00,94.69,94.76,94.47,94.63,38380.0,84.9759,85.0387,84.7785,84.9221,38380.0
2017-08-01 11:30:00,94.62,94.71,94.53,94.69,47172.0,84.9131,84.9939,84.8323,84.9759,47172.0
2017-08-01 12:00:00,94.69,95.11,94.69,95.06,38090.0,84.9759,85.3528,84.9759,85.308,38090.0
2017-08-01 12:30:00,95.07,95.14,94.92,95.03,24812.0,85.3169,85.3797,85.1823,85.281,24812.0
2017-08-01 13:00:00,95.04,95.19,95.04,95.05,21015.0,85.29,85.4246,85.29,85.299,21015.0
2017-08-01 13:30:00,95.07,95.2,95.01,95.01,29223.0,85.3169,85.4336,85.2631,85.2631,29223.0
2017-08-01 14:00:00,94.98,94.98,94.82,94.87,25354.0,85.2362,85.2362,85.0926,85.1374,25354.0
2017-08-01 14:30:00,94.86,95.03,94.86,94.93,26077.0,85.1285,85.281,85.1285,85.1913,26077.0
2017-08-01 15:00:00,94.93,95.1,94.88,94.98,43089.0,85.1913,85.3438,85.1464,85.2362,43089.0
2017-08-01 15:30:00,94.98,95.25,94.94,95.21,145379.0,85.2362,85.4785,85.2003,85.4426,145379.0
2017-08-02 09:30:00,94.93,95.21,94.66,94.76,20296.0,85.1913,85.4426,84.949,85.0387,20296.0
2017-08-02 10:00:00,94.78,94.88,94.67,94.71,24143.0,85.0567,85.1464,84.958,84.9939,24143.0
2017-08-02 10:30:00,94.72,94.75,94.47,94.65,24851.0,85.0028,85.0298,84.7785,84.94,24851.0
2017-08-02 11:00:00,94.65,94.68,94.39,94.41,25633.0,84.94,84.9669,84.7067,84.7246,25633.0
2017-08-02 11:30:00,94.39,94.6,94.17,94.24,38654.0,84.7067,84.8951,84.5093,84.5721,38654.0
2017-08-02 12:00:00,94.24,94.31,94.05,94.18,19283.0,84.5721,84.6349,84.4016,84.5182,19283.0
2017-08-02 12:30:00,94.19,94.33,94.17,94.22,16395.0,84.5272,84.6528,84.5093,84.5541,16395.0
2017-08-02 13:00:00,94.22,94.32,94.14,94.32,17327.0,84.5541,84.6439,84.4823,84.6439,17327.0
2017-08-02 13:30:00,94.28,94.46,94.28,94.34,19330.0,84.608,84.7695,84.608,84.6618,19330.0
2017-08-02 14:00:00,94.33,94.5,94.33,94.44,26040.0,84.6528,84.8054,84.6528,84.7516,26040.0
2017-08-02 14:30:00,94.46,94.6,94.45,94.51,25405.0,84.7695,84.8951,84.7605,84.8144,25405.0
2017-08-02 15:00:00,94.51,94.66,94.44,94.64,35191.0,84.8144,84.949,84.7516,84.931,35191.0
2017-08-02 15:30:00,94.64,94.91,94.6,94.75,189746.0,84.931,85.1733,84.8951,85.0298,189746.0
2017-08-03 09:30:00,94.79,95.25,94.55,94.77,34644.0,85.0656,85.4785,84.8503,85.0477,34644.0
2017-08-03 10:00:00,94.72,94.88,94.54,94.75,17242.0,85.0028,85.1464,84.8413,85.0298,17242.0
2017-08-03 10:30:00,94.78,94.84,94.41,94.68,31256.0,85.0567,85.1105,84.7246,84.9669,31256.0
2017-08-03 11:00:00,94.67,94.74,94.43,94.43,20537.0,84.958,85.0208,84.7426,84.7426,20537.0
2017-08-03 11:30:00,94.41,94.65,94.35,94.47,25945.0,84.7246,84.94,84.6708,84.7785,25945.0
2017-08-03 12:00:00,94.47,94.88,94.44,94.87,22069.0,84.7785,85.1464,84.7516,85.1374,22069.0
2017-08-03 12:30:00,94.88,94.89,94.73,94.73,16125.0,85.1464,85.1554,85.0118,85.0118,16125.0
2017-08-03 13:00:00,94.71,94.93,94.61,94.83,17510.0,84.9939,85.1913,84.9041,85.1015,17510.0
2017-08-03 13:30:00,94.81,94.88,94.7,94.78,17940.0,85.0836,85.1464,84.9849,85.0567,17940.0
2017-08-03 14:00:00,94.75,94.9,94.74,94.86,23125.0,85.0298,85.1644,85.0208,85.1285,23125.0
2017-08-03 14:30:00,94.85,94.9,94.78,94.8,26953.0,85.1195,85.1644,85.0567,85.0746,26953.0
2017-08-03 15:00:00,94.81,95.16,94.81,95.13,50846.0,85.0836,85.3977,85.0836,85.3708,50846.0
2017-08-03 15:30:00,95.13,95.14,94.8,94.98,195602.0,85.3708,85.3797,85.0746,85.2362,195602.0
2017-08-04 09:30:00,95.77,95.95,93.1,93.65,136280.0,85.9451,86.1066,83.549,84.0426,136280.0
2017-08-04 10:00:00,93.63,93.84,92.73,92.75,87378.0,84.0247,84.2131,83.217,83.2349,87378.0
2017-08-04 10:30:00,92.77,93.01,92.2,92.97,89245.0,83.2529,83.4683,82.7414,83.4324,89245.0
2017-08-04 11:00:00,92.9,93.02,92.37,92.95,59850.0,83.3695,83.4772,82.8939,83.4144,59850.0
2017-08-04 11:30:00,92.94,92.97,92.44,92.7,48389.0,83.4054,83.4324,82.9567,83.1901,48389.0
2017-08-04 12:00:00,92.73,92.8,92.47,92.7,53110.0,83.217,83.2798,82.9837,83.1901,53110.0
2017-08-04 12:30:00,92.68,93.17,92.67,93.01,29432.0,83.1721,83.6118,83.1631,83.4683,29432.0
2017-08-04 13:00:00,93.01,93.13,92.78,93.13,23990.0,83.4683,83.5759,83.2619,83.5759,23990.0
2017-08-04 13:30:00,93.19,93.61,93.18,93.57,42170.0,83.6298,84.0067,83.6208,83.9708,42170.0
2017-08-04 14:00:00,93.59,93.59,92.87,92.97,57408.0,83.9888,83.9888,83.3426,83.4324,57408.0
2017-08-04 14:30:00,92.96,93.14,92.87,93.06,46188.0,83.4234,83.5849,83.3426,83.5131,46188.0
2017-08-04 15:00:00,93.05,93.57,93.04,93.54,77223.0,83.5042,83.9708,83.4952,83.9439,77223.0
2017-08-04 15:30:00,93.57,93.68,93.38,93.52,210046.0,83.9708,84.0695,83.8003,83.9259,210046.0
2017-08-07 09:30:00,93.6,95.26,92.36,94.89,92581.0,83.9977,85.4874,82.8849,85.1554,92581.0
2017-08-07 10:00:00,94.85,95.07,94.76,94.92,79017.0,85.1195,85.3169,85.0387,85.1823,79017.0
2017-08-07 10:30:00,94.92,95.14,94.7,95.04,51063.0,85.1823,85.3797,84.9849,85.29,51063.0
2017-08-07 11:00:00,95.02,95.03,94.86,94.88,24014.0,85.2721,85.281,85.1285,85.1464,24014.0
2017-08-07 11:30:00,94.85,95.13,94.84,95.05,40762.0,85.1195,85.3708,85.1105,85.299,40762.0
2017-08-07 12:00:00,95.05,95.17,95.05,95.17,33248.0,85.299,85.4067,85.299,85.4067,33248.0
2017-08-07 12:30:00,95.16,95.24,95.07,95.16,43104.0,85.3977,85.4695,85.3169,85.3977,43104.0
2017-08-07 13:00:00,95.16,95.35,95.11,95.35,24893.0,85.3977,85.5682,85.3528,85.5682,24893.0
2017-08-07 13:30:00,95.35,95.35,95.14,95.18,24644.0,85.5682,85.5682,85.3797,85.4156,24644.0
2017-08-07 14:00:00,95.15,95.18,94.9,94.91,33676.0,85.3887,85.4156,85.1644,85.1733,33676.0
2017-08-07 14:30:00,94.9,94.93,94.52,94.54,53974.0,85.1644,85.1913,84.8233,84.8413,53974.0
2017-08-07 15:00:00,94.52,94.55,94.32,94.35,82773.0,84.8233,84.8503,84.6439,84.6708,82773.0
2017-08-07 15:30:00,94.36,94.87,94.31,94.63,271324.0,84.6798,85.1374,84.6349,84.9221,271324.0
2017-08-08 09:30:00,94.27,94.56,94.02,94.45,37748.0,84.599,84.8592,84.3746,84.7605,37748.0
2017-08-08 10:00:00,94.43,94.53,94.4,94.47,29408.0,84.7426,84.8323,84.7157,84.7785,29408.0
2017-08-08 10:30:00,94.47,94.84,94.46,94.76,26519.0,84.7785,85.1105,84.7695,85.0387,26519.0
2017-08-08 11:00:00,94.73,94.88,94.63,94.75,43425.0,85.0118,85.1464,84.9221,85.0298,43425.0
2017-08-08 11:30:00,94.75,94.96,94.57,94.88,51547.0,85.0298,85.2182,84.8682,85.1464,51547.0
2017-08-08 12:00:00,94.89,94.98,94.76,94.82,42438.0,85.1554,85.2362,85.0387,85.0926,42438.0
2017-08-08 12:30:00,94.8,94.98,94.77,94.82,34165.0,85.0746,85.2362,85.0477,85.0926,34165.0
2017-08-08 13:00:00,94.82,95.04,94.8,95.0,24199.0,85.0926,85.29,85.0746,85.2541,24199.0
2017-08-08 13:30:00,94.97,95.1,94.94,95.05,20700.0,85.2272,85.3438,85.2003,85.299,20700.0
2017-08-08 14:00:00,95.08,95.33,95.06,95.29,23351.0,85.3259,85.5503,85.308,85.5144,23351.0
2017-08-08 14:30:00,95.3,95.35,95.23,95.29,33007.0,85.5233,85.5682,85.4605,85.5144,33007.0
2017-08-08 15:00:00,95.3,95.52,95.2,95.28,56504.0,85.5233,85.7208,85.4336,85.5054,56504.0
2017-08-08 15:30:00,95.28,95.56,95.22,95.47,126437.0,85.5054,85.7567,85.4515,85.6759,126437.0
2017-08-09 09:30:00,95.51,96.07,94.91,96.02,42516.0,85.7118,86.2143,85.1733,86.1695,42516.0
2017-08-09 10:00:00,96.04,96.04,95.62,95.63,18138.0,86.1874,86.1874,85.8105,85.8195,18138.0
2017-08-09 10:30:00,95.67,95.95,95.67,95.93,25350.0,85.8554,86.1066,85.8554,86.0887,25350.0
2017-08-09 11:00:00,95.93,96.04,95.74,96.01,25465.0,86.0887,86.1874,85.9182,86.1605,25465.0
2017-08-09 11:30:00,96.02,96.04,95.81,95.92,21936.0,86.1695,86.1874,85.981,86.0797,21936.0
2017-08-09 12:00:00,95.95,96.27,95.92,96.27,23339.0,86.1066,86.3938,86.0797,86.3938,23339.0
2017-08-09 12:30:00,96.27,96.32,96.12,96.21,23487.0,86.3938,86.4387,86.2592,86.34,23487.0
2017-08-09 13:00:00,96.2,96.55,96.15,96.2,60044.0,86.331,86.6451,86.2861,86.331,60044.0
2017-08-09 13:30:00,96.2,96.51,96.14,96.47,37321.0,86.331,86.6092,86.2772,86.5733,37321.0
2017-08-09 14:00:00,96.47,96.57,96.44,96.57,36342.0,86.5733,86.663,86.5464,86.663,36342.0
2017-08-09 14:30:00,96.55,96.79,96.48,96.79,55959.0,86.6451,86.8605,86.5823,86.8605,55959.0
2017-08-09 15:00:00,96.75,96.75,96.62,96.71,64883.0,86.8246,86.8246,86.7079,86.7887,64883.0
2017-08-09 15:30:00,96.71,96.95,96.71,96.78,129247.0,86.7887,87.0041,86.7887,86.8515,129247.0
2017-08-10 09:30:00,96.65,96.99,96.35,96.99,37126.0,86.7348,87.04,86.4656,87.04,37126.0
2017-08-10 10:00:00,96.99,97.23,96.61,97.23,54600.0,87.04,87.2553,86.6989,87.2553,54600.0
2017-08-10 10:30:00,97.22,97.23,96.84,96.87,19010.0,87.2464,87.2553,86.9053,86.9323,19010.0
2017-08-10 11:00:00,96.87,97.06,96.8,96.83,32000.0,86.9323,87.1028,86.8694,86.8964,32000.0
2017-08-10 11:30:00,96.82,96.88,96.49,96.61,29641.0,86.8874,86.9412,86.5912,86.6989,29641.0
2017-08-10 12:00:00,96.62,96.81,96.52,96.57,34987.0,86.7079,86.8784,86.6182,86.663,34987.0
2017-08-10 12:30:00,96.56,96.58,96.42,96.56,40929.0,86.6541,86.672,86.5284,86.6541,40929.0
2017-08-10 13:00:00,96.56,96.66,96.52,96.65,26392.0,86.6541,86.7438,86.6182,86.7348,26392.0
2017-08-10 13:30:00,96.65,96.9,96.62,96.82,29073.0,86.7348,86.9592,86.7079,86.8874,29073.0
2017-08-10 14:00:00,96.83,97.03,96.74,97.01,27109.0,86.8964,87.0759,86.8156,87.0579,27109.0
2017-08-10 14:30:00,96.98,97.24,96.96,97.05,46214.0,87.031,87.2643,87.013,87.0938,46214.0
2017-08-10 15:00:00,97.04,97.11,96.66,96.73,44041.0,87.0848,87.1476,86.7438,86.8066,44041.0
2017-08-10 15:30:00,96.73,97.06,96.6,96.68,155651.0,86.8066,87.1028,86.69,86.7618,155651.0
2017-08-11 09:30:00,97.02,97.27,96.3,96.37,26482.0,87.0669,87.2912,86.4207,86.4836,26482.0
2017-08-11 10:00:00,96.35,96.63,96.14,96.19,40333.0,86.4656,86.7169,86.2772,86.322,40333.0
2017-08-11 10:30:00,96.22,96.25,95.87,96.0,34359.0,86.3489,86.3759,86.0349,86.1515,34359.0
2017-08-11 11:00:00,95.94,96.17,95.91,95.95,21731.0,86.0977,86.3041,86.0708,86.1066,21731.0
2017-08-11 11:30:00,95.94,96.09,95.81,95.87,21045.0,86.0977,86.2323,85.981,86.0349,21045.0
2017-08-11 12:00:00,95.87,96.06,95.84,96.0,20420.0,86.0349,86.2054,86.0079,86.1515,20420.0
2017-08-11 12:30:00,96.03,96.08,95.94,96.02,13616.0,86.1784,86.2233,86.0977,86.1695,13616.0
2017-08-11 13:00:00,96.07,96.08,95.97,96.0,15941.0,86.2143,86.2233,86.1246,86.1515,15941.0
2017-08-11 13:30:00,95.97,96.14,95.96,96.11,16286.0,86.1246,86.2772,86.1156,86.2502,16286.0
2017-08-11 14:00:00,96.1,96.35,96.1,96.28,18656.0,86.2413,86.4656,86.2413,86.4028,18656.0
2017-08-11 14:30:00,96.26,96.26,96.08,96.1,15930.0,86.3848,86.3848,86.2233,86.2413,15930.0
2017-08-11 15:00:00,96.13,96.17,95.97,96.11,24108.0,86.2682,86.3041,86.1246,86.2502,24108.0
2017-08-11 15:30:00,96.12,96.37,96.1,96.21,107852.0,86.2592,86.4836,86.2413,86.34,107852.0
2017-08-14 09:30:00,96.46,97.15,96.24,97.07,40445.0,86.5643,87.1835,86.3669,87.1117,40445.0
2017-08-14 10:00:00,97.07,97.6,97.05,97.44,32284.0,87.1117,87.5874,87.0938,87.4438,32284.0
2017-08-14 10:30:00,97.46,98.0,97.46,98.0,54090.0,87.4617,87.9463,87.4617,87.9463,54090.0
2017-08-14 11:00:00,98.01,98.02,97.61,97.87,48223.0,87.9553,87.9643,87.5964,87.8297,48223.0
2017-08-14 11:30:00,97.87,97.99,97.86,97.91,55901.0,87.8297,87.9374,87.8207,87.8656,55901.0
2017-08-14 12:00:00,97.91,97.95,97.7,97.72,25794.0,87.8656,87.9015,87.6771,87.6951,25794.0
2017-08-14 12:30:00,97.71,97.75,97.57,97.75,34266.0,87.6861,87.722,87.5605,87.722,34266.0
2017-08-14 13:00:00,97.76,97.76,97.37,97.39,28255.0,87.731,87.731,87.381,87.3989,28255.0
2017-08-14 13:30:00,97.38,97.38,97.09,97.24,32359.0,87.3899,87.3899,87.1297,87.2643,32359.0
2017-08-14 14:00:00,97.24,97.29,97.04,97.09,30986.0,87.2643,87.3092,87.0848,87.1297,30986.0
2017-08-14 14:30:00,97.08,97.15,96.93,97.09,35432.0,87.1207,87.1835,86.9861,87.1297,35432.0
2017-08-14 15:00:00,97.09,97.19,97.01,97.14,57827.0,87.1297,87.2194,87.0579,87.1746,57827.0
2017-08-14 15:30:00,97.14,97.31,97.01,97.07,201238.0,87.1746,87.3271,87.0579,87.1117,201238.0
2017-08-15 09:30:00,97.28,97.3,96.88,97.12,51640.0,87.3002,87.3182,86.9412,87.1566,51640.0
2017-08-15 10:00:00,97.03,97.52,96.86,97.27,48973.0,87.0759,87.5156,86.9233,87.2912,48973.0
2017-08-15 10:30:00,97.29,97.64,97.22,97.34,64624.0,87.3092,87.6233,87.2464,87.354,64624.0
2017-08-15 11:00:00,97.38,97.54,97.31,97.54,41353.0,87.3899,87.5335,87.3271,87.5335,41353.0
2017-08-15 11:30:00,97.52,97.64,97.38,97.44,53986.0,87.5156,87.6233,87.3899,87.4438,53986.0
2017-08-15 12:00:00,97.42,97.47,97.22,97.45,31244.0,87.4258,87.4707,87.2464,87.4528,31244.0
2017-08-15 12:30:00,97.42,97.72,97.4,97.56,83502.0,87.4258,87.6951,87.4079,87.5515,83502.0
2017-08-15 13:00:00,97.57,97.65,97.33,97.56,53146.0,87.5605,87.6322,87.3451,87.5515,53146.0
2017-08-15 13:30:00,97.57,97.64,97.4,97.64,41059.0,87.5605,87.6233,87.4079,87.6233,41059.0
2017-08-15 14:00:00,97.64,97.99,97.59,97.95,65132.0,87.6233,87.9374,87.5784,87.9015,65132.0
2017-08-15 14:30:00,97.95,97.97,97.8,97.95,47963.0,87.9015,87.9194,87.7669,87.9015,47963.0
2017-08-15 15:00:00,97.95,98.06,97.85,97.99,57471.0,87.9015,88.0002,87.8117,87.9374,57471.0
2017-08-15 15:30:00,98.0,98.0,97.49,97.54,177355.0,87.9463,87.9463,87.4887,87.5335,177355.0
2017-08-16 09:30:00,97.79,97.79,97.5,97.73,21912.0,87.7579,87.7579,87.4976,87.704,21912.0
2017-08-16 10:00:00,97.69,98.02,97.58,98.01,33232.0,87.6681,87.9643,87.5694,87.9553,33232.0
2017-08-16 10:30:00,98.02,98.02,97.81,97.94,35108.0,87.9643,87.9643,87.7758,87.8925,35108.0
2017-08-16 11:00:00,97.92,98.24,97.87,98.24,51933.0,87.8745,88.1617,87.8297,88.1617,51933.0
2017-08-16 11:30:00,98.25,98.38,98.16,98.37,26234.0,88.1707,88.2874,88.0899,88.2784,26234.0
2017-08-16 12:00:00,98.37,98.49,98.3,98.46,25765.0,88.2784,88.3861,88.2156,88.3592,25765.0
2017-08-16 12:30:00,98.46,98.55,98.36,98.44,27319.0,88.3592,88.4399,88.2694,88.3412,27319.0
2017-08-16 13:00:00,98.43,98.48,98.06,98.16,25542.0,88.3322,88.3771,88.0002,88.0899,25542.0
2017-08-16 13:30:00,98.16,98.22,98.06,98.19,28864.0,88.0899,88.1438,88.0002,88.1168,28864.0
2017-08-16 14:00:00,98.23,98.23,97.74,97.93,31867.0,88.1527,88.1527,87.713,87.8835,31867.0
2017-08-16 14:30:00,97.91,98.09,97.89,98.02,31813.0,87.8656,88.0271,87.8476,87.9643,31813.0
2017-08-16 15:00:00,98.03,98.11,97.93,97.94,35847.0,87.9733,88.0451,87.8835,87.8925,35847.0
2017-08-16 15:30:00,97.94,98.02,97.71,97.82,103137.0,87.8925,87.9643,87.6861,87.7848,103137.0
2017-08-17 09:30:00,97.87,98.04,97.56,97.92,33598.0,87.8297,87.9822,87.5515,87.8745,33598.0
2017-08-17 10:00:00,97.87,97.87,97.51,97.53,34414.0,87.8297,87.8297,87.5066,87.5246,34414.0
2017-08-17 10:30:00,97.55,97.78,97.54,97.7,41852.0,87.5425,87.7489,87.5335,87.6771,41852.0
2017-08-17 11:00:00,97.71,97.73,97.63,97.65,46929.0,87.6861,87.704,87.6143,87.6322,46929.0
2017-08-17 11:30:00,97.62,97.67,97.4,97.54,33621.0,87.6053,87.6502,87.4079,87.5335,33621.0
2017-08-17 12:00:00,97.55,97.63,97.4,97.41,26131.0,87.5425,87.6143,87.4079,87.4169,26131.0
2017-08-17 12:30:00,97.41,97.48,97.25,97.31,18858.0,87.4169,87.4797,87.2733,87.3271,18858.0
2017-08-17 13:00:00,97.29,97.52,97.26,97.51,43382.0,87.3092,87.5156,87.2823,87.5066,43382.0
2017-08-17 13:30:00,97.5,97.64,97.33,97.46,34909.0,87.4976,87.6233,87.3451,87.4617,34909.0
2017-08-17 14:00:00,97.48,97.5,97.41,97.5,37311.0,87.4797,87.4976,87.4169,87.4976,37311.0
2017-08-17 14:30:00,97.48,97.64,97.44,97.63,32348.0,87.4797,87.6233,87.4438,87.6143,32348.0
2017-08-17 15:00:00,97.63,97.63,97.4,97.48,47627.0,87.6143,87.6143,87.4079,87.4797,47627.0
2017-08-17 15:30:00,97.48,97.5,97.13,97.2,123279.0,87.4797,87.4976,87.1656,87.2284,123279.0
2017-08-18 09:30:00,96.93,97.32,96.81,97.17,66236.0,86.9861,87.3361,86.8784,87.2015,66236.0
2017-08-18 10:00:00,97.13,97.17,96.78,96.88,43989.0,87.1656,87.2015,86.8515,86.9412,43989.0
2017-08-18 10:30:00,96.87,97.0,96.72,96.93,36422.0,86.9323,87.0489,86.7977,86.9861,36422.0
2017-08-18 11:00:00,96.94,96.97,96.69,96.97,28546.0,86.9951,87.022,86.7707,87.022,28546.0
2017-08-18 11:30:00,96.96,97.0,96.83,96.94,35153.0,87.013,87.0489,86.8964,86.9951,35153.0
2017-08-18 12:00:00,96.92,97.0,96.83,96.96,24906.0,86.9771,87.0489,86.8964,87.013,24906.0
2017-08-18 12:30:00,96.93,97.15,96.92,97.04,42697.0,86.9861,87.1835,86.9771,87.0848,42697.0
2017-08-18 13:00:00,97.08,97.08,96.56,96.63,30250.0,87.1207,87.1207,86.6541,86.7169,30250.0
2017-08-18 13:30:00,96.61,96.69,96.32,96.38,56741.0,86.6989,86.7707,86.4387,86.4925,56741.0
2017-08-18 14:00:00,96.4,96.7,96.4,96.52,60295.0,86.5105,86.7797,86.5105,86.6182,60295.0
2017-08-18 14:30:00,96.56,96.69,96.45,96.57,59531.0,86.6541,86.7707,86.5554,86.663,59531.0
2017-08-18 15:00:00,96.56,96.81,96.53,96.59,83664.0,86.6541,86.8784,86.6271,86.681,83664.0
2017-08-18 15:30:00,96.57,96.69,96.24,96.31,269160.0,86.663,86.7707,86.3669,86.4297,269160.0
2017-08-21 09:30:00,96.21,96.31,95.82,95.92,40250.0,86.34,86.4297,85.99,86.0797,40250.0
2017-08-21 10:00:00,95.85,96.13,95.71,96.03,30275.0,86.0169,86.2682,85.8913,86.1784,30275.0
2017-08-21 10:30:00,96.0,96.44,96.0,96.44,24333.0,86.1515,86.5464,86.1515,86.5464,24333.0
2017-08-21 11:00:00,96.45,96.8,96.41,96.62,45289.0,86.5554,86.8694,86.5195,86.7079,45289.0
2017-08-21 11:30:00,96.63,97.0,96.58,96.97,35033.0,86.7169,87.0489,86.672,87.022,35033.0
2017-08-21 12:00:00,96.98,96.99,96.66,96.88,79313.0,87.031,87.04,86.7438,86.9412,79313.0
2017-08-21 12:30:00,96.86,97.28,96.81,97.13,67167.0,86.9233,87.3002,86.8784,87.1656,67167.0
2017-08-21 13:00:00,97.13,97.39,97.07,97.23,46524.0,87.1656,87.3989,87.1117,87.2553,46524.0
2017-08-21 13:30:00,97.23,97.39,97.07,97.2,42020.0,87.2553,87.3989,87.1117,87.2284,42020.0
2017-08-21 14:00:00,97.21,97.21,96.97,97.17,31868.0,87.2374,87.2374,87.022,87.2015,31868.0
2017-08-21 14:30:00,97.16,97.21,96.98,97.06,47356.0,87.1925,87.2374,87.031,87.1028,47356.0
2017-08-21 15:00:00,97.06,97.25,96.98,97.19,45382.0,87.1028,87.2733,87.031,87.2194,45382.0
2017-08-21 15:30:00,97.18,97.36,97.06,97.09,143420.0,87.2105,87.372,87.1028,87.1297,143420.0
2017-08-22 09:30:00,97.2,97.61,97.03,97.14,38795.0,87.2284,87.5964,87.0759,87.1746,38795.0
2017-08-22 10:00:00,97.13,97.49,97.09,97.41,25415.0,87.1656,87.4887,87.1297,87.4169,25415.0
2017-08-22 10:30:00,97.41,97.53,97.33,97.45,45281.0,87.4169,87.5246,87.3451,87.4528,45281.0
2017-08-22 11:00:00,97.48,97.83,97.4,97.8,43779.0,87.4797,87.7938,87.4079,87.7669,43779.0
2017-08-22 11:30:00,97.8,98.25,97.8,98.24,62874.0,87.7669,88.1707,87.7669,88.1617,62874.0
2017-08-22 12:00:00,98.24,98.77,98.2,98.67,53649.0,88.1617,88.6373,88.1258,88.5476,53649.0
2017-08-22 12:30:00,98.67,98.69,98.38,98.48,48522.0,88.5476,88.5656,88.2874,88.3771,48522.0
2017-08-22 13:00:00,98.49,98.7,98.49,98.67,42834.0,88.3861,88.5745,88.3861,88.5476,42834.0
2017-08-22 13:30:00,98.67,98.76,98.54,98.65,70849.0,88.5476,88.6284,88.4309,88.5297,70849.0
2017-08-22 14:00:00,98.64,98.71,98.54,98.67,55120.0,88.5207,88.5835,88.4309,88.5476,55120.0
2017-08-22 14:30:00,98.66,98.89,98.66,98.88,46161.0,88.5386,88.745,88.5386,88.7361,46161.0
2017-08-22 15:00:00,98.87,99.0,98.83,98.98,60295.0,88.7271,88.8438,88.6912,88.8258,60295.0
2017-08-22 15:30:00,98.98,99.24,98.98,99.11,172292.0,88.8258,89.0591,88.8258,88.9425,172292.0
2017-08-23 09:30:00,98.81,99.29,98.51,99.09,29698.0,88.6732,89.104,88.404,88.9245,29698.0
2017-08-23 10:00:00,99.09,99.4,98.97,99.39,44731.0,88.9245,89.2027,88.8168,89.1937,44731.0
2017-08-23 10:30:00,99.35,99.39,99.11,99.13,25888.0,89.1578,89.1937,88.9425,88.9604,25888.0
2017-08-23 11:00:00,99.1,99.21,98.98,99.11,29350.0,88.9335,89.0322,88.8258,88.9425,29350.0
2017-08-23 11:30:00,99.1,99.31,99.1,99.15,54980.0,88.9335,89.122,88.9335,88.9784,54980.0
2017-08-23 12:00:00,99.11,99.2,99.03,99.18,30349.0,88.9425,89.0232,88.8707,89.0053,30349.0
2017-08-23 12:30:00,99.19,99.35,99.18,99.3,66242.0,89.0143,89.1578,89.0053,89.113,66242.0
2017-08-23 13:00:00,99.3,99.3,99.02,99.04,17665.0,89.113,89.113,88.8617,88.8796,17665.0
2017-08-23 13:30:00,99.04,99.07,98.84,98.91,23732.0,88.8796,88.9066,88.7002,88.763,23732.0
2017-08-23 14:00:00,98.94,99.13,98.94,99.09,56181.0,88.7899,88.9604,88.7899,88.9245,56181.0
2017-08-23 14:30:00,99.09,99.12,98.91,98.95,64889.0,88.9245,88.9514,88.763,88.7989,64889.0
2017-08-23 15:00:00,98.93,98.95,98.72,98.73,55421.0,88.7809,88.7989,88.5925,88.6015,55421.0
2017-08-23 15:30:00,98.72,98.73,98.37,98.39,146548.0,88.5925,88.6015,88.2784,88.2963,146548.0
2017-08-24 09:30:00,99.0,99.04,98.22,98.29,43569.0,88.8438,88.8796,88.1438,88.2066,43569.0
2017-08-24 10:00:00,98.27,98.48,98.19,98.41,21310.0,88.1886,88.3771,88.1168,88.3143,21310.0
2017-08-24 10:30:00,98.39,98.7,98.36,98.52,42853.0,88.2963,88.5745,88.2694,88.413,42853.0
2017-08-24 11:00:00,98.54,98.67,98.25,98.25,41883.0,88.4309,88.5476,88.1707,88.1707,41883.0
2017-08-24 11:30:00,98.25,98.41,98.22,98.4,23106.0,88.1707,88.3143,88.1438,88.3053,23106.0
2017-08-24 12:00:00,98.4,98.59,98.4,98.5,33629.0,88.3053,88.4758,88.3053,88.395,33629.0
2017-08-24 12:30:00,98.51,98.68,98.45,98.6,43133.0,88.404,88.5566,88.3502,88.4848,43133.0
2017-08-24 13:00:00,98.57,98.73,98.54,98.66,31039.0,88.4579,88.6015,88.4309,88.5386,31039.0
2017-08-24 13:30:00,98.64,98.8,98.62,98.75,44946.0,88.5207,88.6643,88.5027,88.6194,44946.0
2017-08-24 14:00:00,98.76,98.77,98.7,98.73,42890.0,88.6284,88.6373,88.5745,88.6015,42890.0
2017-08-24 14:30:00,98.72,98.76,98.65,98.73,30989.0,88.5925,88.6284,88.5297,88.6015,30989.0
2017-08-24 15:00:00,98.73,98.76,98.65,98.68,41198.0,88.6015,88.6284,88.5297,88.5566,41198.0
2017-08-24 15:30:00,98.67,98.69,98.43,98.46,89632.0,88.5476,88.5656,88.3322,88.3592,89632.0
2017-08-25 09:30:00,98.9,99.0,98.55,98.96,58626.0,88.754,88.8438,88.4399,88.8079,58626.0
2017-08-25 10:00:00,98.96,99.19,98.7,99.18,65333.0,88.8079,89.0143,88.5745,89.0053,65333.0
2017-08-25 10:30:00,99.19,99.37,99.0,99.3,60107.0,89.0143,89.1758,88.8438,89.113,60107.0
2017-08-25 11:00:00,99.25,99.46,99.13,99.46,37864.0,89.0681,89.2566,88.9604,89.2566,37864.0
2017-08-25 11:30:00,99.43,99.49,99.3,99.34,37487.0,89.2296,89.2835,89.113,89.1489,37487.0
2017-08-25 12:00:00,99.37,99.7,99.37,99.37,43398.0,89.1758,89.4719,89.1758,89.1758,43398.0
2017-08-25 12:30:00,99.4,99.43,99.12,99.31,20925.0,89.2027,89.2296,88.9514,89.122,20925.0
2017-08-25 13:00:00,99.35,99.42,99.26,99.3,29698.0,89.1578,89.2207,89.0771,89.113,29698.0
2017-08-25 13:30:00,99.32,99.57,99.28,99.54,21833.0,89.1309,89.3553,89.095,89.3284,21833.0
2017-08-25 14:00:00,99.55,99.72,99.52,99.68,22731.0,89.3373,89.4899,89.3104,89.454,22731.0
2017-08-25 14:30:00,99.68,99.87,99.61,99.86,30224.0,89.454,89.6245,89.3912,89.6155,30224.0
2017-08-25 15:00:00,99.86,99.98,99.79,99.95,39221.0,89.6155,89.7232,89.5527,89.6963,39221.0
2017-08-25 15:30:00,99.95,99.99,99.74,99.76,113848.0,89.6963,89.7322,89.5078,89.5258,113848.0
2017-08-28 09:30:00,100.0,100.37,99.98,100.1,23046.0,89.7412,90.0732,89.7232,89.8309,23046.0
2017-08-28 10:00:00,100.1,100.14,99.94,100.07,26866.0,89.8309,89.8668,89.6873,89.804,26866.0
2017-08-28 10:30:00,100.05,100.05,99.31,99.4,35243.0,89.786,89.786,89.122,89.2027,35243.0
2017-08-28 11:00:00,99.41,99.69,99.41,99.58,18119.0,89.2117,89.463,89.2117,89.3643,18119.0
2017-08-28 11:30:00,99.57,99.65,99.43,99.52,29364.0,89.3553,89.4271,89.2296,89.3104,29364.0
2017-08-28 12:00:00,99.55,99.55,99.28,99.29,19395.0,89.3373,89.3373,89.095,89.104,19395.0
2017-08-28 12:30:00,99.29,99.35,99.17,99.24,14617.0,89.104,89.1578,88.9963,89.0591,14617.0
2017-08-28 13:00:00,99.24,99.5,99.22,99.43,21681.0,89.0591,89.2925,89.0412,89.2296,21681.0
2017-08-28 13:30:00,99.45,99.68,99.32,99.66,34325.0,89.2476,89.454,89.1309,89.436,34325.0
2017-08-28 14:00:00,99.67,99.85,99.6,99.84,38342.0,89.445,89.6066,89.3822,89.5976,38342.0
2017-08-28 14:30:00,99.81,100.3,99.77,100.14,88018.0,89.5707,90.0104,89.5348,89.8668,88018.0
2017-08-28 15:00:00,100.14,100.44,100.08,100.28,74594.0,89.8668,90.136,89.813,89.9924,74594.0
2017-08-28 15:30:00,100.29,100.36,100.08,100.15,78240.0,90.0014,90.0642,89.813,89.8758,78240.0
2017-08-29 09:30:00,100.0,100.24,99.66,100.18,47006.0,89.7412,89.9565,89.436,89.9027,47006.0
2017-08-29 10:00:00,100.12,100.14,99.7,99.9,23902.0,89.8489,89.8668,89.4719,89.6514,23902.0
2017-08-29 10:30:00,99.91,100.22,99.82,100.22,22012.0,89.6604,89.9386,89.5796,89.9386,22012.0
2017-08-29 11:00:00,100.22,100.23,99.82,99.96,29481.0,89.9386,89.9476,89.5796,89.7053,29481.0
2017-08-29 11:30:00,99.97,99.99,99.78,99.8,19207.0,89.7142,89.7322,89.5437,89.5617,19207.0
2017-08-29 12:00:00,99.79,100.17,99.76,100.14,37763.0,89.5527,89.8937,89.5258,89.8668,37763.0
2017-08-29 12:30:00,100.15,100.19,100.03,100.06,22991.0,89.8758,89.9117,89.7681,89.795,22991.0
2017-08-29 13:00:00,100.09,100.19,100.07,100.18,10352.0,89.8219,89.9117,89.804,89.9027,10352.0
2017-08-29 13:30:00,100.17,100.18,100.05,100.12,10157.0,89.8937,89.9027,89.786,89.8489,10157.0
2017-08-29 14:00:00,100.1,100.26,100.1,100.24,14967.0,89.8309,89.9745,89.8309,89.9565,14967.0
2017-08-29 14:30:00,100.25,100.34,100.24,100.34,27440.0,89.9655,90.0463,89.9565,90.0463,27440.0
2017-08-29 15:00:00,100.35,100.38,100.21,100.3,40380.0,90.0553,90.0822,89.9296,90.0104,40380.0
2017-08-29 15:30:00,100.28,100.36,100.23,100.33,87775.0,89.9924,90.0642,89.9476,90.0373,87775.0
2017-08-30 09:30:00,100.41,100.44,99.73,100.0,47900.0,90.3517,90.3787,89.7399,89.9828,47900.0
2017-08-30 10:00:00,99.97,100.01,99.64,99.72,44449.0,89.9558,89.9918,89.6589,89.7309,44449.0
2017-08-30 10:30:00,99.75,100.04,99.72,99.97,29826.0,89.7579,90.0188,89.7309,89.9558,29826.0
2017-08-30 11:00:00,99.98,100.15,99.9,100.07,22093.0,89.9648,90.1178,89.8928,90.0458,22093.0
2017-08-30 11:30:00,100.08,100.12,99.93,100.01,15912.0,90.0548,90.0908,89.9198,89.9918,15912.0
2017-08-30 12:00:00,100.04,100.22,100.04,100.22,15772.0,90.0188,90.1808,90.0188,90.1808,15772.0
2017-08-30 12:30:00,100.21,100.33,100.17,100.33,11954.0,90.1718,90.2798,90.1358,90.2798,11954.0
2017-08-30 13:00:00,100.31,100.55,100.31,100.5,17611.0,90.2618,90.4777,90.2618,90.4327,17611.0
2017-08-30 13:30:00,100.48,100.55,100.37,100.53,26726.0,90.4147,90.4777,90.3157,90.4597,26726.0
2017-08-30 14:00:00,100.54,100.54,100.28,100.41,111441.0,90.4687,90.4687,90.2348,90.3517,111441.0
2017-08-30 14:30:00,100.41,100.52,100.39,100.5,18570.0,90.3517,90.4507,90.3337,90.4327,18570.0
2017-08-30 15:00:00,100.51,100.57,100.38,100.49,34600.0,90.4417,90.4957,90.3247,90.4237,34600.0
2017-08-30 15:30:00,100.48,100.5,100.22,100.27,108057.0,90.4147,90.4327,90.1808,90.2258,108057.0
2017-08-31 09:30:00,100.64,101.35,100.33,100.9,86378.0,90.5587,91.1976,90.2798,90.7927,86378.0
2017-08-31 10:00:00,100.86,101.06,100.67,100.81,27370.0,90.7567,90.9366,90.5857,90.7117,27370.0
2017-08-31 10:30:00,100.84,101.19,100.8,101.19,28618.0,90.7387,91.0536,90.7027,91.0536,28618.0
2017-08-31 11:00:00,101.2,101.21,100.93,101.06,24655.0,91.0626,91.0716,90.8197,90.9366,24655.0
2017-08-31 11:30:00,101.06,101.06,100.77,100.9,18208.0,90.9366,90.9366,90.6757,90.7927,18208.0
2017-08-31 12:00:00,100.92,100.96,100.82,100.96,20086.0,90.8107,90.8466,90.7207,90.8466,20086.0
2017-08-31 12:30:00,100.93,101.14,100.84,101.1,17392.0,90.8197,91.0086,90.7387,90.9726,17392.0
2017-08-31 13:00:00,101.07,101.08,100.76,100.79,20042.0,90.9456,90.9546,90.6667,90.6937,20042.0
2017-08-31 13:30:00,100.82,100.82,100.66,100.71,14649.0,90.7207,90.7207,90.5767,90.6217,14649.0
2017-08-31 14:00:00,100.69,100.89,100.67,100.89,27339.0,90.6037,90.7837,90.5857,90.7837,27339.0
2017-08-31 14:30:00,100.88,101.2,100.87,101.19,33400.0,90.7747,91.0626,90.7657,91.0536,33400.0
2017-08-31 15:00:00,101.19,101.19,100.98,101.1,80162.0,91.0536,91.0536,90.8646,90.9726,80162.0
2017-08-31 15:30:00,101.1,101.1,100.8,100.89,174040.0,90.9726,90.9726,90.7027,90.7837,174040.0
2017-09-01 09:30:00,100.92,100.99,100.52,100.8,26724.0,90.8107,90.8736,90.4507,90.7027,26724.0
2017-09-01 10:00:00,100.77,100.86,100.72,100.86,14723.0,90.6757,90.7567,90.6307,90.7567,14723.0
2017-09-01 10:30:00,100.88,100.98,100.79,100.96,18400.0,90.7747,90.8646,90.6937,90.8466,18400.0
2017-09-01 11:00:00,100.96,101.03,100.88,100.92,25988.0,90.8466,90.9096,90.7747,90.8107,25988.0
2017-09-01 11:30:00,100.89,101.03,100.85,101.02,12368.0,90.7837,90.9096,90.7477,90.9006,12368.0
2017-09-01 12:00:00,101.04,101.13,100.87,101.05,34969.0,90.9186,90.9996,90.7657,90.9276,34969.0
2017-09-01 12:30:00,101.02,101.15,101.02,101.08,18517.0,90.9006,91.0176,90.9006,90.9546,18517.0
2017-09-01 13:00:00,101.06,101.07,100.94,100.97,22141.0,90.9366,90.9456,90.8287,90.8556,22141.0
2017-09-01 13:30:00,100.99,100.99,100.88,100.9,18581.0,90.8736,90.8736,90.7747,90.7927,18581.0
2017-09-01 14:00:00,100.9,101.13,100.88,100.95,34255.0,90.7927,90.9996,90.7747,90.8376,34255.0
2017-09-01 14:30:00,100.95,101.03,100.93,101.02,25856.0,90.8376,90.9096,90.8197,90.9006,25856.0
2017-09-01 15:00:00,101.01,101.03,100.87,100.89,48410.0,90.8916,90.9096,90.7657,90.7837,48410.0
2017-09-01 15:30:00,100.89,101.16,100.89,100.93,129775.0,90.7837,91.0266,90.7837,90.8197,129775.0
2017-09-05 09:30:00,100.53,101.98,100.53,101.95,162042.0,90.4597,91.7645,90.4597,91.7375,162042.0
2017-09-05 10:00:00,101.94,101.94,101.13,101.26,61321.0,91.7285,91.7285,90.9996,91.1166,61321.0
2017-09-05 10:30:00,101.27,101.52,101.14,101.52,53959.0,91.1256,91.3506,91.0086,91.3506,53959.0
2017-09-05 11:00:00,101.5,101.72,101.45,101.7,44450.0,91.3326,91.5305,91.2876,91.5125,44450.0
2017-09-05 11:30:00,101.72,101.89,101.68,101.75,45913.0,91.5305,91.6835,91.4945,91.5575,45913.0
2017-09-05 12:00:00,101.75,101.85,101.55,101.81,49045.0,91.5575,91.6475,91.3775,91.6115,49045.0
2017-09-05 12:30:00,101.82,101.82,101.22,101.32,54701.0,91.6205,91.6205,91.0806,91.1706,54701.0
2017-09-05 13:00:00,101.35,101.58,101.11,101.5,71254.0,91.1976,91.4045,90.9816,91.3326,71254.0
2017-09-05 13:30:00,101.5,101.57,101.34,101.46,42270.0,91.3326,91.3955,91.1886,91.2966,42270.0
2017-09-05 14:00:00,101.48,101.84,101.45,101.84,66561.0,91.3146,91.6385,91.2876,91.6385,66561.0
2017-09-05 14:30:00,101.89,102.05,101.63,101.97,139047.0,91.6835,91.8275,91.4495,91.7555,139047.0
2017-09-05 15:00:00,102.0,102.22,101.85,102.14,181331.0,91.7825,91.9804,91.6475,91.9084,181331.0
2017-09-05 15:30:00,102.15,102.32,102.11,102.2,301289.0,91.9174,92.0704,91.8815,91.9624,301289.0
2017-09-06 09:30:00,102.57,103.46,102.46,102.96,79281.0,92.2954,93.0962,92.1964,92.6463,79281.0
2017-09-06 10:00:00,103.01,103.34,102.94,103.3,60557.0,92.6913,92.9882,92.6283,92.9522,60557.0
2017-09-06 10:30:00,103.3,103.52,103.24,103.41,85724.0,92.9522,93.1502,92.8983,93.0512,85724.0
2017-09-06 11:00:00,103.41,103.43,102.76,102.92,99502.0,93.0512,93.0692,92.4663,92.6103,99502.0
2017-09-06 11:30:00,102.93,103.1,102.59,102.88,48719.0,92.6193,92.7723,92.3134,92.5743,48719.0
2017-09-06 12:00:00,102.88,103.18,102.72,103.17,51928.0,92.5743,92.8443,92.4303,92.8353,51928.0
2017-09-06 12:30:00,103.17,103.57,103.06,103.42,63864.0,92.8353,93.1952,92.7363,93.0602,63864.0
2017-09-06 13:00:00,103.42,103.76,103.21,103.33,55430.0,93.0602,93.3662,92.8713,92.9792,55430.0
2017-09-06 13:30:00,103.38,103.65,103.29,103.63,64346.0,93.0242,93.2672,92.9432,93.2492,64346.0
2017-09-06 14:00:00,103.63,103.92,103.55,103.88,70604.0,93.2492,93.5101,93.1772,93.4741,70604.0
2017-09-06 14:30:00,103.88,104.0,103.85,103.95,77889.0,93.4741,93.5821,93.4472,93.5371,77889.0
2017-09-06 15:00:00,103.96,104.1,103.82,103.96,81096.0,93.5461,93.6721,93.4202,93.5461,81096.0
2017-09-06 15:30:00,103.95,104.01,103.69,103.73,190554.0,93.5371,93.5911,93.3032,93.3392,190554.0
2017-09-07 09:30:00,104.01,104.32,103.51,103.81,57979.0,93.5911,93.8701,93.1412,93.4112,57979.0
2017-09-07 10:00:00,103.73,103.73,103.27,103.41,45165.0,93.3392,93.3392,92.9253,93.0512,45165.0
2017-09-07 10:30:00,103.38,103.77,103.19,103.7,37114.0,93.0242,93.3752,92.8533,93.3122,37114.0
2017-09-07 11:00:00,103.68,103.86,103.56,103.7,32770.0,93.2942,93.4561,93.1862,93.3122,32770.0
2017-09-07 11:30:00,103.71,103.99,103.71,103.84,27700.0,93.3212,93.5731,93.3212,93.4382,27700.0
2017-09-07 12:00:00,103.89,103.89,103.62,103.62,24381.0,93.4831,93.4831,93.2402,93.2402,24381.0
2017-09-07 12:30:00,103.61,103.7,103.5,103.68,24201.0,93.2312,93.3122,93.1322,93.2942,24201.0
2017-09-07 13:00:00,103.64,103.79,103.62,103.73,23130.0,93.2582,93.3932,93.2402,93.3392,23130.0
2017-09-07 13:30:00,103.74,103.97,103.73,103.89,31633.0,93.3482,93.5551,93.3392,93.4831,31633.0
2017-09-07 14:00:00,103.9,104.07,103.88,103.97,31526.0,93.4921,93.6451,93.4741,93.5551,31526.0
2017-09-07 14:30:00,103.97,104.05,103.92,103.97,35656.0,93.5551,93.6271,93.5101,93.5551,35656.0
2017-09-07 15:00:00,103.99,104.03,103.71,103.73,42051.0,93.5731,93.6091,93.3212,93.3392,42051.0
2017-09-07 15:30:00,103.73,103.85,103.64,103.68,147997.0,93.3392,93.4472,93.2582,93.2942,147997.0
2017-09-08 09:30:00,103.76,105.04,103.7,104.72,46986.0,93.3662,94.5179,93.3122,94.23,46986.0
2017-09-08 10:00:00,104.73,105.7,104.69,105.46,50456.0,94.239,95.1118,94.203,94.8959,50456.0
2017-09-08 10:30:00,105.43,105.91,105.4,105.45,62911.0,94.8689,95.3008,94.8419,94.8869,62911.0
2017-09-08 11:00:00,105.45,105.48,105.03,105.2,70703.0,94.8869,94.9139,94.5089,94.6619,70703.0
2017-09-08 11:30:00,105.21,105.22,104.82,104.96,50592.0,94.6709,94.6799,94.32,94.446,50592.0
2017-09-08 12:00:00,104.96,105.02,104.66,104.66,55476.0,94.446,94.5,94.176,94.176,55476.0
2017-09-08 12:30:00,104.71,104.88,104.63,104.86,57477.0,94.221,94.374,94.149,94.356,57477.0
2017-09-08 13:00:00,104.87,104.94,104.75,104.75,28905.0,94.365,94.428,94.257,94.257,28905.0
2017-09-08 13:30:00,104.75,104.78,104.57,104.7,34915.0,94.257,94.284,94.095,94.212,34915.0
2017-09-08 14:00:00,104.71,104.77,104.63,104.71,29441.0,94.221,94.275,94.149,94.221,29441.0
2017-09-08 14:30:00,104.71,104.93,104.7,104.89,47223.0,94.221,94.419,94.212,94.383,47223.0
2017-09-08 15:00:00,104.91,104.93,104.77,104.88,58045.0,94.401,94.419,94.275,94.374,58045.0
2017-09-08 15:30:00,104.89,104.89,104.66,104.74,154982.0,94.383,94.383,94.176,94.248,154982.0
2017-09-11 09:30:00,105.36,105.9,105.13,105.49,99953.0,94.8059,95.2918,94.5989,94.9229,99953.0
2017-09-11 10:00:00,105.53,105.58,105.04,105.08,55378.0,94.9589,95.0039,94.5179,94.5539,55378.0
2017-09-11 10:30:00,105.08,105.19,104.87,105.19,51414.0,94.5539,94.6529,94.365,94.6529,51414.0
2017-09-11 11:00:00,105.13,105.16,104.73,104.77,51755.0,94.5989,94.6259,94.239,94.275,51755.0
2017-09-11 11:30:00,104.79,105.03,104.69,105.0,43572.0,94.293,94.5089,94.203,94.482,43572.0
2017-09-11 12:00:00,104.97,104.97,104.83,104.89,32205.0,94.455,94.455,94.329,94.383,32205.0
2017-09-11 12:30:00,104.89,105.06,104.79,104.8,28958.0,94.383,94.5359,94.293,94.302,28958.0
2017-09-11 13:00:00,104.8,104.98,104.62,104.62,32205.0,94.302,94.464,94.14,94.14,32205.0
2017-09-11 13:30:00,104.63,104.74,104.32,104.61,53090.0,94.149,94.248,93.8701,94.131,53090.0
2017-09-11 14:00:00,104.61,104.7,103.86,104.06,80322.0,94.131,94.212,93.4561,93.6361,80322.0
2017-09-11 14:30:00,104.06,104.35,103.97,104.24,68105.0,93.6361,93.8971,93.5551,93.7981,68105.0
2017-09-11 15:00:00,104.26,104.33,104.01,104.04,99788.0,93.8161,93.8791,93.5911,93.6181,99788.0
2017-09-11 15:30:00,104.03,104.65,104.03,104.38,186736.0,93.6091,94.167,93.6091,93.9241,186736.0
2017-09-12 09:30:00,104.73,105.49,104.42,105.36,79459.0,94.239,94.9229,93.9601,94.8059,79459.0
2017-09-12 10:00:00,105.37,105.48,105.1,105.2,39801.0,94.8149,94.9139,94.5719,94.6619,39801.0
2017-09-12 10:30:00,105.18,105.27,104.79,104.88,53260.0,94.6439,94.7249,94.293,94.374,53260.0
2017-09-12 11:00:00,104.84,104.84,104.28,104.4,107692.0,94.338,94.338,93.8341,93.9421,107692.0
2017-09-12 11:30:00,104.45,104.69,104.39,104.66,36764.0,93.987,94.203,93.9331,94.176,36764.0
2017-09-12 12:00:00,104.68,104.76,104.52,104.74,34169.0,94.194,94.266,94.05,94.248,34169.0
2017-09-12 12:30:00,104.74,104.79,104.5,104.54,32891.0,94.248,94.293,94.032,94.068,32891.0
2017-09-12 13:00:00,104.54,104.57,104.45,104.47,22132.0,94.068,94.095,93.987,94.005,22132.0
2017-09-12 13:30:00,104.49,104.6,104.45,104.59,45159.0,94.023,94.122,93.987,94.113,45159.0
2017-09-12 14:00:00,104.57,104.67,104.47,104.59,39579.0,94.095,94.185,94.005,94.113,39579.0
2017-09-12 14:30:00,104.58,104.98,104.58,104.97,46909.0,94.104,94.464,94.104,94.455,46909.0
2017-09-12 15:00:00,104.97,105.14,104.86,105.02,67325.0,94.455,94.6079,94.356,94.5,67325.0
2017-09-12 15:30:00,105.02,105.04,104.67,104.74,234445.0,94.5,94.5179,94.185,94.248,234445.0
2017-09-13 09:30:00,104.73,104.88,104.29,104.3,36683.0,94.239,94.374,93.8431,93.8521,36683.0
2017-09-13 10:00:00,104.38,104.73,104.29,104.42,63757.0,93.9241,94.239,93.8431,93.9601,63757.0
2017-09-13 10:30:00,104.48,104.58,104.11,104.11,85315.0,94.014,94.104,93.6811,93.6811,85315.0
2017-09-13 11:00:00,104.09,104.35,104.02,104.29,115986.0,93.6631,93.8971,93.6001,93.8431,115986.0
2017-09-13 11:30:00,104.26,104.34,104.18,104.23,44125.0,93.8161,93.8881,93.7441,93.7891,44125.0
2017-09-13 12:00:00,104.23,104.31,104.16,104.26,45941.0,93.7891,93.8611,93.7261,93.8161,45941.0
2017-09-13 12:30:00,104.26,104.49,104.16,104.46,42707.0,93.8161,94.023,93.7261,93.996,42707.0
2017-09-13 13:00:00,104.44,104.94,104.42,104.83,41812.0,93.978,94.428,93.9601,94.329,41812.0
2017-09-13 13:30:00,104.82,105.21,104.78,105.16,56678.0,94.32,94.6709,94.284,94.6259,56678.0
2017-09-13 14:00:00,105.16,105.36,104.99,105.28,55893.0,94.6259,94.8059,94.473,94.7339,55893.0
2017-09-13 14:30:00,105.27,105.44,105.17,105.41,65218.0,94.7249,94.8779,94.6349,94.8509,65218.0
2017-09-13 15:00:00,105.42,105.51,105.35,105.49,82292.0,94.8599,94.9409,94.7969,94.9229,82292.0
2017-09-13 15:30:00,105.48,105.6,105.37,105.37,176389.0,94.9139,95.0219,94.8149,94.8149,176389.0
2017-09-14 09:30:00,105.07,105.69,105.0,105.57,58266.0,94.5449,95.1028,94.482,94.9949,58266.0
2017-09-14 10:00:00,105.61,106.0,105.59,105.89,52450.0,95.0308,95.3818,95.0129,95.2828,52450.0
2017-09-14 10:30:00,105.91,106.19,105.8,106.0,60132.0,95.3008,95.5527,95.2018,95.3818,60132.0
2017-09-14 11:00:00,105.96,105.97,105.71,105.8,69820.0,95.3458,95.3548,95.1208,95.2018,69820.0
2017-09-14 11:30:00,105.8,106.02,105.78,105.97,50677.0,95.2018,95.3998,95.1838,95.3548,50677.0
2017-09-14 12:00:00,105.98,106.01,105.86,105.94,30684.0,95.3638,95.3908,95.2558,95.3278,30684.0
2017-09-14 12:30:00,105.95,106.11,105.87,106.0,42445.0,95.3368,95.4808,95.2648,95.3818,42445.0
2017-09-14 13:00:00,105.97,106.07,105.89,105.92,55499.0,95.3548,95.4448,95.2828,95.3098,55499.0
2017-09-14 13:30:00,105.92,106.04,105.82,106.02,44568.0,95.3098,95.4178,95.2198,95.3998,44568.0
2017-09-14 14:00:00,106.03,106.3,106.0,106.3,88143.0,95.4088,95.6517,95.3818,95.6517,88143.0
2017-09-14 14:30:00,106.29,106.53,106.12,106.18,97945.0,95.6427,95.8587,95.4898,95.5438,97945.0
2017-09-14 15:00:00,106.17,106.18,105.72,105.77,123077.0,95.5348,95.5438,95.1298,95.1748,123077.0
2017-09-14 15:30:00,105.77,105.87,105.64,105.85,323540.0,95.1748,95.2648,95.0578,95.2468,323540.0
2017-09-15 09:30:00,105.85,106.41,105.37,105.4,213652.0,95.2468,95.7507,94.8149,94.8419,213652.0
2017-09-15 10:00:00,105.43,105.52,104.64,104.78,153880.0,94.8689,94.9499,94.158,94.284,153880.0
2017-09-15 10:30:00,104.84,105.51,104.78,105.29,69104.0,94.338,94.9409,94.284,94.7429,69104.0
2017-09-15 11:00:00,105.27,105.51,105.15,105.49,53152.0,94.7249,94.9409,94.6169,94.9229,53152.0
2017-09-15 11:30:00,105.5,105.72,105.46,105.52,56129.0,94.9319,95.1298,94.8959,94.9499,56129.0
2017-09-15 12:00:00,105.52,105.59,105.41,105.44,66040.0,94.9499,95.0129,94.8509,94.8779,66040.0
2017-09-15 12:30:00,105.45,105.51,105.39,105.44,57533.0,94.8869,94.9409,94.8329,94.8779,57533.0
2017-09-15 13:00:00,105.45,105.5,105.39,105.39,55964.0,94.8869,94.9319,94.8329,94.8329,55964.0
2017-09-15 13:30:00,105.39,105.41,104.65,105.09,93331.0,94.8329,94.8509,94.167,94.5629,93331.0
2017-09-15 14:00:00,105.08,105.11,104.83,104.86,55986.0,94.5539,94.5809,94.329,94.356,55986.0
2017-09-15 14:30:00,104.87,104.99,104.71,104.9,104237.0,94.365,94.473,94.221,94.392,104237.0
2017-09-15 15:00:00,104.89,105.15,104.83,105.08,135743.0,94.383,94.6169,94.329,94.5539,135743.0
2017-09-15 15:30:00,105.09,105.18,104.72,104.79,493945.0,94.5629,94.6439,94.23,94.293,493945.0
2017-09-18 09:30:00,104.71,105.81,104.65,105.26,70128.0,94.221,95.2108,94.167,94.7159,70128.0
2017-09-18 10:00:00,105.26,105.37,105.08,105.37,44315.0,94.7159,94.8149,94.5539,94.8149,44315.0
2017-09-18 10:30:00,105.36,105.36,105.11,105.13,39367.0,94.8059,94.8059,94.5809,94.5989,39367.0
2017-09-18 11:00:00,105.13,105.46,105.13,105.37,45776.0,94.5989,94.8959,94.5989,94.8149,45776.0
2017-09-18 11:30:00,105.35,105.56,105.3,105.46,42439.0,94.7969,94.9859,94.7519,94.8959,42439.0
2017-09-18 12:00:00,105.49,105.76,105.47,105.66,35124.0,94.9229,95.1658,94.9049,95.0758,35124.0
2017-09-18 12:30:00,105.69,105.78,105.36,105.42,34435.0,95.1028,95.1838,94.8059,94.8599,34435.0
2017-09-18 13:00:00,105.43,105.64,105.4,105.63,25564.0,94.8689,95.0578,94.8419,95.0488,25564.0
2017-09-18 13:30:00,105.63,105.64,105.29,105.32,65362.0,95.0488,95.0578,94.7429,94.7699,65362.0
2017-09-18 14:00:00,105.33,105.44,105.25,105.44,37329.0,94.7789,94.8779,94.7069,94.8779,37329.0
2017-09-18 14:30:00,105.45,105.45,105.14,105.3,39264.0,94.8869,94.8869,94.6079,94.7519,39264.0
2017-09-18 15:00:00,105.29,105.46,105.28,105.38,54173.0,94.7429,94.8959,94.7339,94.8239,54173.0
2017-09-18 15:30:00,105.38,105.61,105.31,105.49,174809.0,94.8239,95.0308,94.7609,94.9229,174809.0
2017-09-19 09:30:00,105.54,106.26,105.54,105.84,69196.0,94.9679,95.6157,94.9679,95.2378,69196.0
2017-09-19 10:00:00,105.82,105.83,105.26,105.43,86694.0,95.2198,95.2288,94.7159,94.8689,86694.0
2017-09-19 10:30:00,105.44,105.71,105.43,105.6,26568.0,94.8779,95.1208,94.8689,95.0219,26568.0
2017-09-19 11:00:00,105.57,105.84,105.49,105.58,92041.0,94.9949,95.2378,94.9229,95.0039,92041.0
2017-09-19 11:30:00,105.59,105.62,105.33,105.37,35798.0,95.0129,95.0398,94.7789,94.8149,35798.0
2017-09-19 12:00:00,105.37,105.48,105.3,105.43,21098.0,94.8149,94.9139,94.7519,94.8689,21098.0
2017-09-19 12:30:00,105.46,105.62,105.43,105.51,22645.0,94.8959,95.0398,94.8689,94.9409,22645.0
2017-09-19 13:00:00,105.52,105.52,105.29,105.38,20441.0,94.9499,94.9499,94.7429,94.8239,20441.0
2017-09-19 13:30:00,105.38,105.63,105.33,105.62,24712.0,94.8239,95.0488,94.7789,95.0398,24712.0
2017-09-19 14:00:00,105.59,105.7,105.59,105.66,19203.0,95.0129,95.1118,95.0129,95.0758,19203.0
2017-09-19 14:30:00,105.64,105.8,105.58,105.6,28831.0,95.0578,95.2018,95.0039,95.0219,28831.0
2017-09-19 15:00:00,105.61,105.7,105.38,105.39,82378.0,95.0308,95.1118,94.8239,94.8329,82378.0
2017-09-19 15:30:00,105.39,105.55,105.32,105.42,212546.0,94.8329,94.9769,94.7699,94.8599,212546.0
2017-09-20 09:30:00,105.66,106.35,105.43,105.92,63583.0,95.0758,95.6967,94.8689,95.3098,63583.0
2017-09-20 10:00:00,105.91,106.12,105.69,105.98,21142.0,95.3008,95.4898,95.1028,95.3638,21142.0
2017-09-20 10:30:00,105.98,106.51,105.98,106.48,33608.0,95.3638,95.8407,95.3638,95.8137,33608.0
2017-09-20 11:00:00,106.52,106.63,106.39,106.59,40222.0,95.8497,95.9487,95.7327,95.9127,40222.0
2017-09-20 11:30:00,106.59,106.82,106.55,106.69,45587.0,95.9127,96.1196,95.8767,96.0027,45587.0
2017-09-20 12:00:00,106.73,107.01,106.63,106.98,37493.0,96.0387,96.2906,95.9487,96.2636,37493.0
2017-09-20 12:30:00,106.99,107.06,106.79,106.89,24858.0,96.2726,96.3356,96.0926,96.1826,24858.0
2017-09-20 13:00:00,106.88,106.92,106.68,106.71,16255.0,96.1736,96.2096,95.9937,96.0207,16255.0
2017-09-20 13:30:00,106.73,106.78,106.59,106.62,17102.0,96.0387,96.0836,95.9127,95.9397,17102.0
2017-09-20 14:00:00,106.59,106.96,106.56,106.82,38690.0,95.9127,96.2456,95.8857,96.1196,38690.0
2017-09-20 14:30:00,106.82,107.04,106.8,106.84,59194.0,96.1196,96.3176,96.1016,96.1376,59194.0
2017-09-20 15:00:00,106.79,106.79,106.43,106.46,53042.0,96.0926,96.0926,95.7687,95.7957,53042.0
2017-09-20 15:30:00,106.46,106.46,106.33,106.39,125006.0,95.7957,95.7957,95.6787,95.7327,125006.0
2017-09-21 09:30:00,106.6,106.98,105.9,106.24,36803.0,95.9217,96.2636,95.2918,95.5977,36803.0
2017-09-21 10:00:00,106.22,106.22,105.87,105.99,28175.0,95.5797,95.5797,95.2648,95.3728,28175.0
2017-09-21 10:30:00,106.02,106.09,105.8,105.95,34686.0,95.3998,95.4628,95.2018,95.3368,34686.0
2017-09-21 11:00:00,105.95,105.96,105.76,105.85,19091.0,95.3368,95.3458,95.1658,95.2468,19091.0
2017-09-21 11:30:00,105.85,105.96,105.79,105.84,24490.0,95.2468,95.3458,95.1928,95.2378,24490.0
2017-09-21 12:00:00,105.86,105.86,105.68,105.71,31660.0,95.2558,95.2558,95.0938,95.1208,31660.0
2017-09-21 12:30:00,105.71,105.8,105.62,105.67,16464.0,95.1208,95.2018,95.0398,95.0848,16464.0
2017-09-21 13:00:00,105.69,105.75,105.57,105.59,27469.0,95.1028,95.1568,94.9949,95.0129,27469.0
2017-09-21 13:30:00,105.57,105.77,105.56,105.75,19060.0,94.9949,95.1748,94.9859,95.1568,19060.0
2017-09-21 14:00:00,105.72,105.81,105.7,105.76,38099.0,95.1298,95.2108,95.1118,95.1658,38099.0
2017-09-21 14:30:00,105.76,105.83,105.71,105.78,54121.0,95.1658,95.2288,95.1208,95.1838,54121.0
2017-09-21 15:00:00,105.77,106.1,105.71,106.1,139655.0,95.1748,95.4718,95.1208,95.4718,139655.0
2017-09-21 15:30:00,106.11,106.43,106.0,106.26,158012.0,95.4808,95.7687,95.3818,95.6157,158012.0
2017-09-22 09:30:00,106.2,106.38,105.81,106.35,19518.0,95.5617,95.7237,95.2108,95.6967,19518.0
2017-09-22 10:00:00,106.35,106.6,106.12,106.48,38547.0,95.6967,95.9217,95.4898,95.8137,38547.0
2017-09-22 10:30:00,106.46,106.72,106.46,106.59,15497.0,95.7957,96.0297,95.7957,95.9127,15497.0
2017-09-22 11:00:00,106.59,106.68,106.33,106.37,59087.0,95.9127,95.9937,95.6787,95.7147,59087.0
2017-09-22 11:30:00,106.37,106.47,106.17,106.32,34735.0,95.7147,95.8047,95.5348,95.6697,34735.0
2017-09-22 12:00:00,106.34,106.49,106.26,106.38,21373.0,95.6877,95.8227,95.6157,95.7237,21373.0
2017-09-22 12:30:00,106.37,106.37,106.11,106.25,30985.0,95.7147,95.7147,95.4808,95.6067,30985.0
2017-09-22 13:00:00,106.25,106.28,106.2,106.27,8011.0,95.6067,95.6337,95.5617,95.6247,8011.0
2017-09-22 13:30:00,106.27,106.36,106.21,106.23,19163.0,95.6247,95.7057,95.5707,95.5887,19163.0
2017-09-22 14:00:00,106.21,106.29,106.17,106.28,17793.0,95.5707,95.6427,95.5348,95.6337,17793.0
2017-09-22 14:30:00,106.29,106.36,106.29,106.33,20856.0,95.6427,95.7057,95.6427,95.6787,20856.0
2017-09-22 15:00:00,106.32,106.4,106.27,106.37,24687.0,95.6697,95.7417,95.6247,95.7147,24687.0
2017-09-22 15:30:00,106.37,106.71,106.36,106.59,202782.0,95.7147,96.0207,95.7057,95.9127,202782.0
2017-09-25 09:30:00,106.72,106.99,106.38,106.51,38399.0,96.0297,96.2726,95.7237,95.8407,38399.0
2017-09-25 10:00:00,106.53,106.62,106.21,106.27,40030.0,95.8587,95.9397,95.5707,95.6247,40030.0
2017-09-25 10:30:00,106.34,106.52,105.69,105.76,34465.0,95.6877,95.8497,95.1028,95.1658,34465.0
2017-09-25 11:00:00,105.76,106.31,105.57,106.25,32361.0,95.1658,95.6607,94.9949,95.6067,32361.0
2017-09-25 11:30:00,106.27,106.37,105.9,105.95,38221.0,95.6247,95.7147,95.2918,95.3368,38221.0
2017-09-25 12:00:00,105.95,106.09,105.68,106.09,25384.0,95.3368,95.4628,95.0938,95.4628,25384.0
2017-09-25 12:30:00,106.08,106.1,105.93,106.01,11926.0,95.4538,95.4718,95.3188,95.3908,11926.0
2017-09-25 13:00:00,105.96,106.11,105.92,105.98,16051.0,95.3458,95.4808,95.3098,95.3638,16051.0
2017-09-25 13:30:00,105.99,106.16,105.94,106.14,14840.0,95.3728,95.5258,95.3278,95.5078,14840.0
2017-09-25 14:00:00,106.13,106.13,105.93,105.96,26023.0,95.4988,95.4988,95.3188,95.3458,26023.0
2017-09-25 14:30:00,105.97,106.14,105.95,106.08,28789.0,95.3548,95.5078,95.3368,95.4538,28789.0
2017-09-25 15:00:00,106.08,106.24,105.94,106.18,55938.0,95.4538,95.5977,95.3278,95.5438,55938.0
2017-09-25 15:30:00,106.15,106.38,106.13,106.31,137904.0,95.5168,95.7237,95.4988,95.6607,137904.0
2017-09-26 09:30:00,106.31,106.7,106.09,106.09,25045.0,95.6607,96.0117,95.4628,95.4628,25045.0
2017-09-26 10:00:00,106.08,106.48,106.07,106.35,36346.0,95.4538,95.8137,95.4448,95.6967,36346.0
2017-09-26 10:30:00,106.32,106.32,105.91,105.97,22143.0,95.6697,95.6697,95.3008,95.3548,22143.0
2017-09-26 11:00:00,105.93,106.01,105.59,105.74,66019.0,95.3188,95.3908,95.0129,95.1478,66019.0
2017-09-26 11:30:00,105.75,105.8,105.27,105.51,60513.0,95.1568,95.2018,94.7249,94.9409,60513.0
2017-09-26 12:00:00,105.48,105.53,105.38,105.5,29486.0,94.9139,94.9589,94.8239,94.9319,29486.0
2017-09-26 12:30:00,105.5,105.6,105.45,105.54,42712.0,94.9319,95.0219,94.8869,94.9679,42712.0
2017-09-26 13:00:00,105.55,105.58,105.21,105.25,20473.0,94.9769,95.0039,94.6709,94.7069,20473.0
2017-09-26 13:30:00,105.23,105.25,104.9,105.04,37408.0,94.6889,94.7069,94.392,94.5179,37408.0
2017-09-26 14:00:00,105.04,105.04,104.7,104.76,55261.0,94.5179,94.5179,94.212,94.266,55261.0
2017-09-26 14:30:00,104.76,104.85,104.68,104.75,53893.0,94.266,94.347,94.194,94.257,53893.0
2017-09-26 15:00:00,104.76,104.86,104.67,104.7,50734.0,94.266,94.356,94.185,94.212,50734.0
2017-09-26 15:30:00,104.69,104.84,104.66,104.72,119871.0,94.203,94.338,94.176,94.23,119871.0
2017-09-27 09:30:00,105.35,106.87,105.0,106.35,102170.0,94.7969,96.1646,94.482,95.6967,102170.0
2017-09-27 10:00:00,106.36,106.72,106.28,106.72,24195.0,95.7057,96.0297,95.6337,96.0297,24195.0
2017-09-27 10:30:00,106.69,106.85,106.53,106.84,24061.0,96.0027,96.1466,95.8587,96.1376,24061.0
2017-09-27 11:00:00,106.81,106.97,106.79,106.91,31794.0,96.1106,96.2546,96.0926,96.2006,31794.0
2017-09-27 11:30:00,106.87,106.9,106.62,106.75,16695.0,96.1646,96.1916,95.9397,96.0567,16695.0
2017-09-27 12:00:00,106.76,106.8,106.69,106.74,13338.0,96.0657,96.1016,96.0027,96.0477,13338.0
2017-09-27 12:30:00,106.72,106.86,106.7,106.82,12785.0,96.0297,96.1556,96.0117,96.1196,12785.0
2017-09-27 13:00:00,106.82,106.92,106.8,106.91,12893.0,96.1196,96.2096,96.1016,96.2006,12893.0
2017-09-27 13:30:00,106.89,107.05,106.85,106.91,24015.0,96.1826,96.3266,96.1466,96.2006,24015.0
2017-09-27 14:00:00,106.93,107.01,106.81,106.88,17259.0,96.2186,96.2906,96.1106,96.1736,17259.0
2017-09-27 14:30:00,106.88,106.9,106.75,106.76,16102.0,96.1736,96.1916,96.0567,96.0657,16102.0
2017-09-27 15:00:00,106.73,107.06,106.7,107.03,33422.0,96.0387,96.3356,96.0117,96.3086,33422.0
2017-09-27 15:30:00,107.0,107.07,106.62,106.72,109437.0,96.2816,96.3446,95.9397,96.0297,109437.0
2017-09-28 09:30:00,106.54,106.96,106.51,106.89,29584.0,95.8677,96.2456,95.8407,96.1826,29584.0
2017-09-28 10:00:00,106.89,107.0,106.71,106.77,14693.0,96.1826,96.2816,96.0207,96.0746,14693.0
2017-09-28 10:30:00,106.85,107.32,106.84,107.2,23605.0,96.1466,96.5696,96.1376,96.4616,23605.0
2017-09-28 11:00:00,107.23,107.31,107.15,107.2,20759.0,96.4886,96.5606,96.4166,96.4616,20759.0
2017-09-28 11:30:00,107.23,107.32,107.1,107.25,18299.0,96.4886,96.5696,96.3716,96.5066,18299.0
2017-09-28 12:00:00,107.26,107.28,107.14,107.2,15786.0,96.5156,96.5336,96.4076,96.4616,15786.0
2017-09-28 12:30:00,107.2,107.38,107.03,107.35,16980.0,96.4616,96.6235,96.3086,96.5965,16980.0
2017-09-28 13:00:00,107.35,107.59,107.35,107.56,13628.0,96.5965,96.8125,96.5965,96.7855,13628.0
2017-09-28 13:30:00,107.56,107.57,107.44,107.54,12906.0,96.7855,96.7945,96.6775,96.7675,12906.0
2017-09-28 14:00:00,107.5,107.67,107.48,107.52,27219.0,96.7315,96.8845,96.7135,96.7495,27219.0
2017-09-28 14:30:00,107.53,107.72,107.46,107.69,23902.0,96.7585,96.9295,96.6955,96.9025,23902.0
2017-09-28 15:00:00,107.68,107.72,107.49,107.49,30442.0,96.8935,96.9295,96.7225,96.7225,30442.0
2017-09-28 15:30:00,107.48,107.52,107.24,107.32,140332.0,96.7135,96.7495,96.4976,96.5696,140332.0
2017-09-29 09:30:00,107.37,107.83,107.22,107.74,24500.0,96.6145,97.0285,96.4796,96.9475,24500.0
2017-09-29 10:00:00,107.69,108.26,107.69,107.99,20635.0,96.9025,97.4154,96.9025,97.1724,20635.0
2017-09-29 10:30:00,108.03,108.11,107.85,107.95,20268.0,97.2084,97.2804,97.0465,97.1364,20268.0
2017-09-29 11:00:00,107.94,107.94,107.6,107.66,21033.0,97.1274,97.1274,96.8215,96.8755,21033.0
2017-09-29 11:30:00,107.68,107.88,107.57,107.57,16794.0,96.8935,97.0735,96.7945,96.7945,16794.0
2017-09-29 12:00:00,107.59,107.6,107.37,107.49,15921.0,96.8125,96.8215,96.6145,96.7225,15921.0
2017-09-29 12:30:00,107.5,107.61,107.41,107.53,12406.0,96.7315,96.8305,96.6505,96.7585,12406.0
2017-09-29 13:00:00,107.5,107.5,107.01,107.19,48721.0,96.7315,96.7315,96.2906,96.4526,48721.0
2017-09-29 13:30:00,107.21,107.38,107.15,107.37,23618.0,96.4706,96.6235,96.4166,96.6145,23618.0
2017-09-29 14:00:00,107.35,107.35,107.02,107.18,46320.0,96.5965,96.5965,96.2996,96.4436,46320.0
2017-09-29 14:30:00,107.18,107.43,107.12,107.43,31297.0,96.4436,96.6685,96.3896,96.6685,31297.0
2017-09-29 15:00:00,107.43,107.58,107.4,107.53,32329.0,96.6685,96.8035,96.6415,96.7585,32329.0
2017-09-29 15:30:00,107.53,107.67,107.42,107.62,121257.0,96.7585,96.8845,96.6595,96.8395,121257.0
2017-10-02 09:30:00,107.92,107.92,107.48,107.64,26286.0,97.1095,97.1095,96.7135,96.8575,26286.0
2017-10-02 10:00:00,107.63,108.14,107.5,107.95,17286.0,96.8485,97.3074,96.7315,97.1364,17286.0
2017-10-02 10:30:00,107.9,107.97,107.75,107.93,16130.0,97.0915,97.1544,96.9565,97.1184,16130.0
2017-10-02 11:00:00,107.96,107.96,107.72,107.84,20533.0,97.1454,97.1454,96.9295,97.0375,20533.0
2017-10-02 11:30:00,107.84,108.37,107.84,108.33,27641.0,97.0375,97.5144,97.0375,97.4784,27641.0
2017-10-02 12:00:00,108.34,108.41,107.99,108.14,23617.0,97.4874,97.5504,97.1724,97.3074,23617.0
2017-10-02 12:30:00,108.09,108.18,107.99,108.03,11996.0,97.2624,97.3434,97.1724,97.2084,11996.0
2017-10-02 13:00:00,108.0,108.13,107.95,107.96,12986.0,97.1814,97.2984,97.1364,97.1454,12986.0
2017-10-02 13:30:00,107.98,108.0,107.76,107.82,24410.0,97.1634,97.1814,96.9655,97.0195,24410.0
2017-10-02 14:00:00,107.79,107.95,107.77,107.95,16905.0,96.9925,97.1364,96.9745,97.1364,16905.0
2017-10-02 14:30:00,107.95,108.08,107.89,107.98,25871.0,97.1364,97.2534,97.0825,97.1634,25871.0
2017-10-02 15:00:00,107.96,108.03,107.91,108.0,36452.0,97.1454,97.2084,97.1005,97.1814,36452.0
2017-10-02 15:30:00,108.0,108.3,108.0,108.18,119444.0,97.1814,97.4514,97.1814,97.3434,119444.0
2017-10-03 09:30:00,108.71,108.98,108.05,108.05,59920.0,97.8203,98.0633,97.2264,97.2264,59920.0
2017-10-03 10:00:00,108.09,108.59,108.08,108.14,39362.0,97.2624,97.7123,97.2534,97.3074,39362.0
2017-10-03 10:30:00,108.14,109.2,108.13,109.2,72032.0,97.3074,98.2612,97.2984,98.2612,72032.0
2017-10-03 11:00:00,109.18,109.3,108.86,109.09,91811.0,98.2432,98.3512,97.9553,98.1623,91811.0
2017-10-03 11:30:00,109.07,109.11,108.85,108.87,40038.0,98.1443,98.1802,97.9463,97.9643,40038.0
2017-10-03 12:00:00,108.85,108.93,108.46,108.5,34518.0,97.9463,98.0183,97.5954,97.6314,34518.0
2017-10-03 12:30:00,108.47,108.58,108.42,108.53,27985.0,97.6044,97.7033,97.5594,97.6583,27985.0
2017-10-03 13:00:00,108.54,108.77,108.44,108.69,23490.0,97.6673,97.8743,97.5774,97.8023,23490.0
2017-10-03 13:30:00,108.65,108.9,108.49,108.8,32108.0,97.7663,97.9913,97.6224,97.9013,32108.0
2017-10-03 14:00:00,108.79,108.86,108.69,108.74,54115.0,97.8923,97.9553,97.8023,97.8473,54115.0
2017-10-03 14:30:00,108.73,108.94,108.71,108.94,40362.0,97.8383,98.0273,97.8203,98.0273,40362.0
2017-10-03 15:00:00,108.94,109.61,108.89,108.98,72822.0,98.0273,98.6302,97.9823,98.0633,72822.0
2017-10-03 15:30:00,108.98,109.11,108.96,109.07,144735.0,98.0633,98.1802,98.0453,98.1443,144735.0
2017-10-04 09:30:00,109.2,109.65,108.32,108.5,46635.0,98.2612,98.6662,97.4694,97.6314,46635.0
2017-10-04 10:00:00,108.5,108.74,108.42,108.64,29651.0,97.6314,97.8473,97.5594,97.7573,29651.0
2017-10-04 10:30:00,108.64,109.1,108.38,108.73,32532.0,97.7573,98.1712,97.5234,97.8383,32532.0
2017-10-04 11:00:00,108.69,108.86,108.59,108.71,26245.0,97.8023,97.9553,97.7123,97.8203,26245.0
2017-10-04 11:30:00,108.65,108.77,108.44,108.67,43407.0,97.7663,97.8743,97.5774,97.7843,43407.0
2017-10-04 12:00:00,108.71,109.0,108.69,108.82,33939.0,97.8203,98.0813,97.8023,97.9193,33939.0
2017-10-04 12:30:00,108.82,108.86,108.71,108.76,24641.0,97.9193,97.9553,97.8203,97.8653,24641.0
2017-10-04 13:00:00,108.77,109.32,108.76,109.18,23203.0,97.8743,98.3692,97.8653,98.2432,23203.0
2017-10-04 13:30:00,109.18,109.34,109.0,109.34,27341.0,98.2432,98.3872,98.0813,98.3872,27341.0
2017-10-04 14:00:00,109.31,109.47,109.11,109.23,31281.0,98.3602,98.5042,98.1802,98.2882,31281.0
2017-10-04 14:30:00,109.27,109.29,109.0,109.0,20516.0,98.3242,98.3422,98.0813,98.0813,20516.0
2017-10-04 15:00:00,109.04,109.51,109.04,109.34,39966.0,98.1173,98.5402,98.1173,98.3872,39966.0
2017-10-04 15:30:00,109.34,109.38,109.13,109.34,118807.0,98.3872,98.4232,98.1982,98.3872,118807.0
2017-10-05 09:30:00,110.21,110.21,108.91,108.91,42879.0,99.1701,99.1701,98.0003,98.0003,42879.0
2017-10-05 10:00:00,109.01,109.29,108.9,108.95,36396.0,98.0903,98.3422,97.9913,98.0363,36396.0
2017-10-05 10:30:00,108.95,108.97,108.59,108.75,74077.0,98.0363,98.0543,97.7123,97.8563,74077.0
2017-10-05 11:00:00,108.78,108.91,108.42,108.82,57478.0,97.8833,98.0003,97.5594,97.9193,57478.0
2017-10-05 11:30:00,108.77,108.99,108.55,108.99,31863.0,97.8743,98.0723,97.6763,98.0723,31863.0
2017-10-05 12:00:00,108.97,109.04,108.81,108.91,48796.0,98.0543,98.1173,97.9103,98.0003,48796.0
2017-10-05 12:30:00,108.95,109.02,108.88,108.88,28084.0,98.0363,98.0993,97.9733,97.9733,28084.0
2017-10-05 13:00:00,108.87,109.01,108.84,108.85,21994.0,97.9643,98.0903,97.9373,97.9463,21994.0
2017-10-05 13:30:00,108.86,109.06,108.85,108.95,19131.0,97.9553,98.1353,97.9463,98.0363,19131.0
2017-10-05 14:00:00,108.94,108.97,108.82,108.84,23980.0,98.0273,98.0543,97.9193,97.9373,23980.0
2017-10-05 14:30:00,108.86,108.93,108.53,108.68,44299.0,97.9553,98.0183,97.6583,97.7933,44299.0
2017-10-05 15:00:00,108.61,108.63,108.4,108.49,74939.0,97.7303,97.7483,97.5414,97.6224,74939.0
2017-10-05 15:30:00,108.48,108.54,108.39,108.45,135411.0,97.6134,97.6673,97.5324,97.5864,135411.0
2017-10-06 09:30:00,108.8,109.1,108.38,108.45,47071.0,97.9013,98.1712,97.5234,97.5864,47071.0
2017-10-06 10:00:00,108.49,108.81,108.23,108.63,44450.0,97.6224,97.9103,97.3884,97.7483,44450.0
2017-10-06 10:30:00,108.68,108.96,108.63,108.76,46062.0,97.7933,98.0453,97.7483,97.8653,46062.0
2017-10-06 11:00:00,108.73,108.89,108.59,108.73,48237.0,97.8383,97.9823,97.7123,97.8383,48237.0
2017-10-06 11:30:00,108.74,108.77,108.31,108.36,38838.0,97.8473,97.8743,97.4604,97.5054,38838.0
2017-10-06 12:00:00,108.33,108.59,107.97,108.06,47664.0,97.4784,97.7123,97.1544,97.2354,47664.0
2017-10-06 12:30:00,108.05,108.46,108.02,108.33,47516.0,97.2264,97.5954,97.1994,97.4784,47516.0
2017-10-06 13:00:00,108.37,108.42,107.97,108.12,43051.0,97.5144,97.5594,97.1544,97.2894,43051.0
2017-10-06 13:30:00,108.16,108.16,107.63,107.78,75491.0,97.3254,97.3254,96.8485,96.9835,75491.0
2017-10-06 14:00:00,107.76,108.35,107.69,107.93,106426.0,96.9655,97.4964,96.9025,97.1184,106426.0
2017-10-06 14:30:00,107.95,108.19,107.89,107.92,60202.0,97.1364,97.3524,97.0825,97.1095,60202.0
2017-10-06 15:00:00,107.89,108.05,107.81,107.91,108028.0,97.0825,97.2264,97.0105,97.1005,108028.0
2017-10-06 15:30:00,107.9,108.35,107.85,108.11,269092.0,97.0915,97.4964,97.0465,97.2804,269092.0
2017-10-09 09:30:00,107.85,108.68,107.85,108.62,42056.0,97.0465,97.7933,97.0465,97.7393,42056.0
2017-10-09 10:00:00,108.69,108.69,108.15,108.46,29583.0,97.8023,97.8023,97.3164,97.5954,29583.0
2017-10-09 10:30:00,108.45,108.46,108.14,108.22,24679.0,97.5864,97.5954,97.3074,97.3794,24679.0
2017-10-09 11:00:00,108.2,108.33,108.17,108.26,17968.0,97.3614,97.4784,97.3344,97.4154,17968.0
2017-10-09 11:30:00,108.28,108.39,108.21,108.36,11653.0,97.4334,97.5324,97.3704,97.5054,11653.0
2017-10-09 12:00:00,108.36,108.91,108.35,108.9,17340.0,97.5054,98.0003,97.4964,97.9913,17340.0
2017-10-09 12:30:00,108.92,108.97,108.72,108.84,15542.0,98.0093,98.0543,97.8293,97.9373,15542.0
2017-10-09 13:00:00,108.88,109.05,108.82,109.05,15795.0,97.9733,98.1263,97.9193,98.1263,15795.0
2017-10-09 13:30:00,109.02,109.04,108.94,108.97,13239.0,98.0993,98.1173,98.0273,98.0543,13239.0
2017-10-09 14:00:00,108.95,109.0,108.87,109.0,14934.0,98.0363,98.0813,97.9643,98.0813,14934.0
2017-10-09 14:30:00,108.99,109.34,108.94,109.3,31579.0,98.0723,98.3872,98.0273,98.3512,31579.0
2017-10-09 15:00:00,109.29,109.29,109.03,109.13,30563.0,98.3422,98.3422,98.1083,98.1982,30563.0
2017-10-09 15:30:00,109.1,109.28,109.08,109.23,124998.0,98.1712,98.3332,98.1533,98.2882,124998.0
2017-10-10 09:30:00,109.23,109.29,108.79,108.98,23624.0,98.2882,98.3422,97.8923,98.0633,23624.0
2017-10-10 10:00:00,109.02,109.13,108.36,108.49,22784.0,98.0993,98.1982,97.5054,97.6224,22784.0
2017-10-10 10:30:00,108.51,108.66,108.38,108.49,18284.0,97.6404,97.7753,97.5234,97.6224,18284.0
2017-10-10 11:00:00,108.51,108.63,108.43,108.52,19519.0,97.6404,97.7483,97.5684,97.6493,19519.0
2017-10-10 11:30:00,108.49,108.54,108.41,108.51,14019.0,97.6224,97.6673,97.5504,97.6404,14019.0
2017-10-10 12:00:00,108.48,108.63,108.42,108.5,14843.0,97.6134,97.7483,97.5594,97.6314,14843.0
2017-10-10 12:30:00,108.49,108.62,108.46,108.54,15916.0,97.6224,97.7393,97.5954,97.6673,15916.0
2017-10-10 13:00:00,108.55,108.6,108.47,108.58,12643.0,97.6763,97.7213,97.6044,97.7033,12643.0
2017-10-10 13:30:00,108.55,108.69,108.53,108.69,24821.0,97.6763,97.8023,97.6583,97.8023,24821.0
2017-10-10 14:00:00,108.68,108.72,108.64,108.66,22924.0,97.7933,97.8293,97.7573,97.7753,22924.0
2017-10-10 14:30:00,108.69,108.72,108.42,108.44,18074.0,97.8023,97.8293,97.5594,97.5774,18074.0
2017-10-10 15:00:00,108.44,108.54,108.42,108.44,25197.0,97.5774,97.6673,97.5594,97.5774,25197.0
2017-10-10 15:30:00,108.44,108.66,108.33,108.42,102405.0,97.5774,97.7753,97.4784,97.5594,102405.0
2017-10-11 09:30:00,108.64,108.73,107.93,107.95,53686.0,97.7573,97.8383,97.1184,97.1364,53686.0
2017-10-11 10:00:00,107.95,108.52,107.95,108.36,36521.0,97.1364,97.6493,97.1364,97.5054,36521.0
2017-10-11 10:30:00,108.32,108.53,108.25,108.51,36046.0,97.4694,97.6583,97.4064,97.6404,36046.0
2017-10-11 11:00:00,108.57,108.82,108.43,108.78,31051.0,97.6943,97.9193,97.5684,97.8833,31051.0
2017-10-11 11:30:00,108.82,108.87,108.63,108.64,15518.0,97.9193,97.9643,97.7483,97.7573,15518.0
2017-10-11 12:00:00,108.63,108.69,108.51,108.66,34021.0,97.7483,97.8023,97.6404,97.7753,34021.0
2017-10-11 12:30:00,108.66,108.78,108.65,108.73,21242.0,97.7753,97.8833,97.7663,97.8383,21242.0
2017-10-11 13:00:00,108.73,108.74,108.54,108.59,17205.0,97.8383,97.8473,97.6673,97.7123,17205.0
2017-10-11 13:30:00,108.59,108.65,108.54,108.56,35235.0,97.7123,97.7663,97.6673,97.6853,35235.0
2017-10-11 14:00:00,108.53,108.79,108.49,108.68,45897.0,97.6583,97.8923,97.6224,97.7933,45897.0
2017-10-11 14:30:00,108.68,108.77,108.64,108.64,25048.0,97.7933,97.8743,97.7573,97.7573,25048.0
2017-10-11 15:00:00,108.64,108.9,108.63,108.87,39555.0,97.7573,97.9913,97.7483,97.9643,39555.0
2017-10-11 15:30:00,108.86,109.1,108.77,109.1,75914.0,97.9553,98.1712,97.8743,98.1712,75914.0
2017-10-12 09:30:00,108.82,109.88,108.76,109.38,41589.0,97.9193,98.8731,97.8653,98.4232,41589.0
2017-10-12 10:00:00,109.33,109.53,109.14,109.34,19275.0,98.3782,98.5582,98.2072,98.3872,19275.0
2017-10-12 10:30:00,109.33,109.83,109.33,109.67,21495.0,98.3782,98.8281,98.3782,98.6842,21495.0
2017-10-12 11:00:00,109.63,109.84,109.48,109.78,16928.0,98.6482,98.8371,98.5132,98.7831,16928.0
2017-10-12 11:30:00,109.8,109.94,109.8,109.86,19401.0,98.8011,98.9271,98.8011,98.8551,19401.0
2017-10-12 12:00:00,109.89,110.2,109.84,110.16,31472.0,98.8821,99.1611,98.8371,99.1251,31472.0
2017-10-12 12:30:00,110.16,110.22,109.96,110.04,14850.0,99.1251,99.1791,98.9451,99.0171,14850.0
2017-10-12 13:00:00,110.04,110.28,110.0,110.26,15459.0,99.0171,99.233,98.9811,99.215,15459.0
2017-10-12 13:30:00,110.26,110.3,110.08,110.22,21103.0,99.215,99.251,99.0531,99.1791,21103.0
2017-10-12 14:00:00,110.21,110.35,110.1,110.29,30510.0,99.1701,99.296,99.0711,99.242,30510.0
2017-10-12 14:30:00,110.24,110.37,110.15,110.17,30379.0,99.1971,99.314,99.1161,99.1341,30379.0
2017-10-12 15:00:00,110.18,110.25,110.16,110.2,29279.0,99.1431,99.2061,99.1251,99.1611,29279.0
2017-10-12 15:30:00,110.21,110.22,110.01,110.02,123002.0,99.1701,99.1791,98.9901,98.9991,123002.0
2017-10-13 09:30:00,110.2,110.46,109.92,110.22,23919.0,99.1611,99.395,98.9091,99.1791,23919.0
2017-10-13 10:00:00,110.24,110.42,110.14,110.33,26553.0,99.1971,99.359,99.1071,99.278,26553.0
2017-10-13 10:30:00,110.39,110.61,110.2,110.31,30593.0,99.332,99.53,99.1611,99.26,30593.0
2017-10-13 11:00:00,110.3,110.3,110.01,110.16,27438.0,99.251,99.251,98.9901,99.1251,27438.0
2017-10-13 11:30:00,110.17,110.18,110.03,110.08,15568.0,99.1341,99.1431,99.0081,99.0531,15568.0
2017-10-13 12:00:00,110.11,110.32,110.03,110.32,17249.0,99.0801,99.269,99.0081,99.269,17249.0
2017-10-13 12:30:00,110.3,110.39,110.23,110.29,11934.0,99.251,99.332,99.1881,99.242,11934.0
2017-10-13 13:00:00,110.29,110.48,110.29,110.36,11666.0,99.242,99.413,99.242,99.305,11666.0
2017-10-13 13:30:00,110.37,110.41,110.19,110.27,12063.0,99.314,99.35,99.1521,99.224,12063.0
2017-10-13 14:00:00,110.24,110.37,110.2,110.3,19551.0,99.1971,99.314,99.1611,99.251,19551.0
2017-10-13 14:30:00,110.3,110.35,110.23,110.33,21191.0,99.251,99.296,99.1881,99.278,21191.0
2017-10-13 15:00:00,110.32,110.52,110.28,110.46,49143.0,99.269,99.449,99.233,99.395,49143.0
2017-10-13 15:30:00,110.46,110.67,110.38,110.5,94454.0,99.395,99.584,99.323,99.431,94454.0
2017-10-16 09:30:00,110.15,110.65,109.72,109.92,32938.0,99.1161,99.566,98.7291,98.9091,32938.0
2017-10-16 10:00:00,109.91,110.22,109.72,110.14,31532.0,98.9001,99.1791,98.7291,99.1071,31532.0
2017-10-16 10:30:00,110.13,110.43,110.06,110.18,44490.0,99.0981,99.368,99.0351,99.1431,44490.0
2017-10-16 11:00:00,110.22,110.31,110.11,110.31,32413.0,99.1791,99.26,99.0801,99.26,32413.0
2017-10-16 11:30:00,110.31,110.53,110.26,110.4,25853.0,99.26,99.458,99.215,99.341,25853.0
2017-10-16 12:00:00,110.4,110.45,110.25,110.35,32890.0,99.341,99.386,99.2061,99.296,32890.0
2017-10-16 12:30:00,110.36,110.4,110.25,110.29,17206.0,99.305,99.341,99.2061,99.242,17206.0
2017-10-16 13:00:00,110.31,110.47,110.31,110.39,11729.0,99.26,99.404,99.26,99.332,11729.0
2017-10-16 13:30:00,110.37,110.42,110.21,110.29,18951.0,99.314,99.359,99.1701,99.242,18951.0
2017-10-16 14:00:00,110.29,110.29,109.65,109.83,57465.0,99.242,99.242,98.6662,98.8281,57465.0
2017-10-16 14:30:00,109.83,109.85,109.6,109.68,36615.0,98.8281,98.8461,98.6212,98.6931,36615.0
2017-10-16 15:00:00,109.7,109.72,109.46,109.72,54066.0,98.7111,98.7291,98.4952,98.7291,54066.0
2017-10-16 15:30:00,109.72,109.85,109.58,109.69,117680.0,98.7291,98.8461,98.6032,98.7021,117680.0
2017-10-17 09:30:00,110.11,110.14,109.69,110.04,22510.0,99.0801,99.1071,98.7021,99.0171,22510.0
2017-10-17 10:00:00,110.02,110.37,109.94,110.37,20330.0,98.9991,99.314,98.9271,99.314,20330.0
2017-10-17 10:30:00,110.33,110.39,110.09,110.26,38891.0,99.278,99.332,99.0621,99.215,38891.0
2017-10-17 11:00:00,110.29,110.49,110.21,110.43,25910.0,99.242,99.422,99.1701,99.368,25910.0
2017-10-17 11:30:00,110.44,110.47,110.08,110.12,33094.0,99.377,99.404,99.0531,99.0891,33094.0
2017-10-17 12:00:00,110.12,110.19,109.99,110.02,37636.0,99.0891,99.1521,98.9721,98.9991,37636.0
2017-10-17 12:30:00,110.03,110.1,109.94,110.04,19448.0,99.0081,99.0711,98.9271,99.0171,19448.0
2017-10-17 13:00:00,110.05,110.05,109.89,109.9,18602.0,99.0261,99.0261,98.8821,98.8911,18602.0
2017-10-17 13:30:00,109.88,109.9,109.68,109.76,22665.0,98.8731,98.8911,98.6931,98.7651,22665.0
2017-10-17 14:00:00,109.78,109.79,109.62,109.65,56402.0,98.7831,98.7921,98.6392,98.6662,56402.0
2017-10-17 14:30:00,109.65,109.65,109.39,109.59,31399.0,98.6662,98.6662,98.4322,98.6122,31399.0
2017-10-17 15:00:00,109.61,109.7,109.45,109.5,53275.0,98.6302,98.7111,98.4862,98.5312,53275.0
2017-10-17 15:30:00,109.52,109.62,109.39,109.54,125487.0,98.5492,98.6392,98.4322,98.5672,125487.0
2017-10-18 09:30:00,109.58,109.73,109.16,109.33,33926.0,98.6032,98.7381,98.2252,98.3782,33926.0
2017-10-18 10:00:00,109.35,109.41,108.86,109.16,38629.0,98.3962,98.4502,97.9553,98.2252,38629.0
2017-10-18 10:30:00,109.16,109.65,109.16,109.51,56819.0,98.2252,98.6662,98.2252,98.5402,56819.0
2017-10-18 11:00:00,109.5,109.66,109.45,109.49,25117.0,98.5312,98.6752,98.4862,98.5222,25117.0
2017-10-18 11:30:00,109.48,109.65,109.47,109.6,19885.0,98.5132,98.6662,98.5042,98.6212,19885.0
2017-10-18 12:00:00,109.6,109.67,109.53,109.58,21958.0,98.6212,98.6842,98.5582,98.6032,21958.0
2017-10-18 12:30:00,109.62,109.62,109.53,109.57,18028.0,98.6392,98.6392,98.5582,98.5942,18028.0
2017-10-18 13:00:00,109.56,109.65,109.52,109.59,15582.0,98.5852,98.6662,98.5492,98.6122,15582.0
2017-10-18 13:30:00,109.59,109.73,109.59,109.59,30711.0,98.6122,98.7381,98.6122,98.6122,30711.0
2017-10-18 14:00:00,109.59,109.62,109.34,109.39,31682.0,98.6122,98.6392,98.3872,98.4322,31682.0
2017-10-18 14:30:00,109.37,109.57,109.25,109.49,34095.0,98.4142,98.5942,98.3062,98.5222,34095.0
2017-10-18 15:00:00,109.48,109.6,109.4,109.59,58142.0,98.5132,98.6212,98.4412,98.6122,58142.0
2017-10-18 15:30:00,109.59,109.79,109.57,109.59,148099.0,98.6122,98.7921,98.5942,98.6122,148099.0
2017-10-19 09:30:00,109.56,109.56,108.28,108.42,35443.0,98.5852,98.5852,97.4334,97.5594,35443.0
2017-10-19 10:00:00,108.43,108.48,108.12,108.45,28052.0,97.5684,97.6134,97.2894,97.5864,28052.0
2017-10-19 10:30:00,108.44,108.59,108.31,108.59,45391.0,97.5774,97.7123,97.4604,97.7123,45391.0
2017-10-19 11:00:00,108.65,108.98,108.56,108.87,35799.0,97.7663,98.0633,97.6853,97.9643,35799.0
2017-10-19 11:30:00,108.84,108.89,108.71,108.8,27510.0,97.9373,97.9823,97.8203,97.9013,27510.0
2017-10-19 12:00:00,108.78,108.82,108.64,108.73,24647.0,97.8833,97.9193,97.7573,97.8383,24647.0
2017-10-19 12:30:00,108.7,108.73,108.49,108.49,18859.0,97.8113,97.8383,97.6224,97.6224,18859.0
2017-10-19 13:00:00,108.54,108.76,108.52,108.76,25662.0,97.6673,97.8653,97.6493,97.8653,25662.0
2017-10-19 13:30:00,108.77,108.84,108.69,108.79,19654.0,97.8743,97.9373,97.8023,97.8923,19654.0
2017-10-19 14:00:00,108.81,108.81,108.66,108.73,29302.0,97.9103,97.9103,97.7753,97.8383,29302.0
2017-10-19 14:30:00,108.74,108.74,108.54,108.65,26617.0,97.8473,97.8473,97.6673,97.7663,26617.0
2017-10-19 15:00:00,108.64,108.78,108.62,108.75,59722.0,97.7573,97.8833,97.7393,97.8563,59722.0
2017-10-19 15:30:00,108.74,108.94,108.57,108.93,167684.0,97.8473,98.0273,97.6943,98.0183,167684.0
2017-10-20 09:30:00,109.34,109.59,109.21,109.4,42241.0,98.3872,98.6122,98.2702,98.4412,42241.0
2017-10-20 10:00:00,109.34,109.41,109.21,109.25,13632.0,98.3872,98.4502,98.2702,98.3062,13632.0
2017-10-20 10:30:00,109.23,109.46,109.22,109.41,33021.0,98.2882,98.4952,98.2792,98.4502,33021.0
2017-10-20 11:00:00,109.41,109.6,109.4,109.47,24579.0,98.4502,98.6212,98.4412,98.5042,24579.0
2017-10-20 11:30:00,109.5,109.83,109.5,109.76,15129.0,98.5312,98.8281,98.5312,98.7651,15129.0
2017-10-20 12:00:00,109.77,109.83,109.72,109.72,15107.0,98.7741,98.8281,98.7291,98.7291,15107.0
2017-10-20 12:30:00,109.73,109.83,109.68,109.7,19280.0,98.7381,98.8281,98.6931,98.7111,19280.0
2017-10-20 13:00:00,109.71,109.71,109.54,109.6,12070.0,98.7201,98.7201,98.5672,98.6212,12070.0
2017-10-20 13:30:00,109.58,109.8,109.58,109.72,28701.0,98.6032,98.8011,98.6032,98.7291,28701.0
2017-10-20 14:00:00,109.72,109.85,109.69,109.81,17961.0,98.7291,98.8461,98.7021,98.8101,17961.0
2017-10-20 14:30:00,109.84,110.0,109.84,110.0,23535.0,98.8371,98.9811,98.8371,98.9811,23535.0
2017-10-20 15:00:00,110.02,110.09,109.88,109.9,40946.0,98.9991,99.0621,98.8731,98.8911,40946.0
2017-10-20 15:30:00,109.87,110.08,109.57,109.99,178119.0,98.8641,99.0531,98.5942,98.9721,178119.0
2017-10-23 09:30:00,109.93,110.01,109.44,109.77,89150.0,98.9181,98.9901,98.4772,98.7741,89150.0
2017-10-23 10:00:00,109.79,110.22,109.68,110.09,22741.0,98.7921,99.1791,98.6931,99.0621,22741.0
2017-10-23 10:30:00,110.09,110.42,110.09,110.3,33498.0,99.0621,99.359,99.0621,99.251,33498.0
2017-10-23 11:00:00,110.29,110.52,110.28,110.5,17994.0,99.242,99.449,99.233,99.431,17994.0
2017-10-23 11:30:00,110.47,110.65,110.4,110.65,24313.0,99.404,99.566,99.341,99.566,24313.0
2017-10-23 12:00:00,110.65,110.74,110.58,110.71,19199.0,99.566,99.647,99.503,99.62,19199.0
2017-10-23 12:30:00,110.73,110.77,110.65,110.68,13557.0,99.638,99.674,99.566,99.593,13557.0
2017-10-23 13:00:00,110.66,110.69,110.54,110.67,15597.0,99.575,99.602,99.467,99.584,15597.0
2017-10-23 13:30:00,110.68,110.82,110.6,110.8,16612.0,99.593,99.719,99.521,99.701,16612.0
2017-10-23 14:00:00,110.82,111.01,110.81,110.99,24393.0,99.719,99.8899,99.71,99.8719,24393.0
2017-10-23 14:30:00,110.99,111.02,110.84,111.01,24190.0,99.8719,99.8989,99.7369,99.8899,24190.0
2017-10-23 15:00:00,111.02,111.04,110.88,110.94,34150.0,99.8989,99.9169,99.7729,99.8269,34150.0
2017-10-23 15:30:00,110.94,110.95,110.56,110.7,106832.0,99.8269,99.8359,99.485,99.611,106832.0
2017-10-24 09:30:00,111.0,111.26,110.43,110.61,17370.0,99.8809,100.1149,99.368,99.53,17370.0
2017-10-24 10:00:00,110.61,110.73,110.3,110.31,18647.0,99.53,99.638,99.251,99.26,18647.0
2017-10-24 10:30:00,110.33,110.34,110.14,110.16,27073.0,99.278,99.287,99.1071,99.1251,27073.0
2017-10-24 11:00:00,110.19,110.41,110.12,110.3,36552.0,99.1521,99.35,99.0891,99.251,36552.0
2017-10-24 11:30:00,110.3,110.42,110.3,110.42,18560.0,99.251,99.359,99.251,99.359,18560.0
2017-10-24 12:00:00,110.42,110.5,110.24,110.3,23458.0,99.359,99.431,99.1971,99.251,23458.0
2017-10-24 12:30:00,110.27,110.31,110.2,110.23,11134.0,99.224,99.26,99.1611,99.1881,11134.0
2017-10-24 13:00:00,110.23,110.34,110.18,110.24,15932.0,99.1881,99.287,99.1431,99.1971,15932.0
2017-10-24 13:30:00,110.27,110.3,110.2,110.24,6592.0,99.224,99.251,99.1611,99.1971,6592.0
2017-10-24 14:00:00,110.22,110.39,110.19,110.29,19137.0,99.1791,99.332,99.1521,99.242,19137.0
2017-10-24 14:30:00,110.31,110.32,110.19,110.22,17610.0,99.26,99.269,99.1521,99.1791,17610.0
2017-10-24 15:00:00,110.23,110.3,110.01,110.1,46557.0,99.1881,99.251,98.9901,99.0711,46557.0
2017-10-24 15:30:00,110.11,110.28,110.11,110.24,94805.0,99.0801,99.233,99.0801,99.1971,94805.0
2017-10-25 09:30:00,110.15,110.51,108.86,108.92,39232.0,99.1161,99.44,97.9553,98.0093,39232.0
2017-10-25 10:00:00,108.9,109.45,108.71,109.25,52135.0,97.9913,98.4862,97.8203,98.3062,52135.0
2017-10-25 10:30:00,109.25,109.25,108.64,108.74,39267.0,98.3062,98.3062,97.7573,97.8473,39267.0
2017-10-25 11:00:00,108.73,108.87,108.47,108.8,76740.0,97.8383,97.9643,97.6044,97.9013,76740.0
2017-10-25 11:30:00,108.76,109.3,108.75,109.18,27607.0,97.8653,98.3512,97.8563,98.2432,27607.0
2017-10-25 12:00:00,109.19,109.19,108.76,108.86,29166.0,98.2522,98.2522,97.8653,97.9553,29166.0
2017-10-25 12:30:00,108.84,109.35,108.79,109.24,29882.0,97.9373,98.3962,97.8923,98.2972,29882.0
2017-10-25 13:00:00,109.26,109.52,109.24,109.36,25883.0,98.3152,98.5492,98.2972,98.4052,25883.0
2017-10-25 13:30:00,109.39,109.54,109.33,109.48,21124.0,98.4322,98.5672,98.3782,98.5132,21124.0
2017-10-25 14:00:00,109.45,109.69,109.43,109.66,24618.0,98.4862,98.7021,98.4682,98.6752,24618.0
2017-10-25 14:30:00,109.66,109.71,109.24,109.56,84913.0,98.6752,98.7201,98.2972,98.5852,84913.0
2017-10-25 15:00:00,109.56,109.63,109.4,109.59,62477.0,98.5852,98.6482,98.4412,98.6122,62477.0
2017-10-25 15:30:00,109.63,109.85,109.51,109.74,117080.0,98.6482,98.8461,98.5402,98.7471,117080.0
2017-10-26 09:30:00,110.0,110.12,109.6,110.1,47620.0,98.9811,99.0891,98.6212,99.0711,47620.0
2017-10-26 10:00:00,110.04,110.05,109.61,109.61,23587.0,99.0171,99.0261,98.6302,98.6302,23587.0
2017-10-26 10:30:00,109.61,110.85,109.61,110.67,47226.0,98.6302,99.7459,98.6302,99.584,47226.0
2017-10-26 11:00:00,110.69,110.89,110.24,110.46,30038.0,99.602,99.7819,99.1971,99.395,30038.0
2017-10-26 11:30:00,110.43,110.49,110.3,110.49,12309.0,99.368,99.422,99.251,99.422,12309.0
2017-10-26 12:00:00,110.48,110.92,110.48,110.83,21868.0,99.413,99.8089,99.413,99.728,21868.0
2017-10-26 12:30:00,110.8,110.8,110.33,110.65,10484.0,99.701,99.701,99.278,99.566,10484.0
2017-10-26 13:00:00,110.64,110.94,110.59,110.94,37840.0,99.557,99.8269,99.512,99.8269,37840.0
2017-10-26 13:30:00,110.92,111.08,110.91,111.05,15706.0,99.8089,99.9529,99.7999,99.9259,15706.0
2017-10-26 14:00:00,111.08,111.37,110.94,111.33,35080.0,99.9529,100.2139,99.8269,100.1779,35080.0
2017-10-26 14:30:00,111.34,111.58,111.23,111.26,40484.0,100.1869,100.4028,100.0879,100.1149,40484.0
2017-10-26 15:00:00,111.28,111.35,111.11,111.19,38964.0,100.1329,100.1959,99.9799,100.0519,38964.0
2017-10-26 15:30:00,111.21,111.62,111.08,111.45,118981.0,100.0699,100.4388,99.9529,100.2858,118981.0
2017-10-27 09:30:00,111.33,111.95,110.78,111.34,32553.0,100.1779,100.7358,99.683,100.1869,32553.0
2017-10-27 10:00:00,111.39,111.64,110.98,111.1,19493.0,100.2319,100.4568,99.8629,99.9709,19493.0
2017-10-27 10:30:00,111.16,111.54,110.93,111.39,18599.0,100.0249,100.3668,99.8179,100.2319,18599.0
2017-10-27 11:00:00,111.37,111.9,111.35,111.75,20478.0,100.2139,100.6908,100.1959,100.5558,20478.0
2017-10-27 11:30:00,111.79,112.48,111.79,112.05,41620.0,100.5918,101.2127,100.5918,100.8257,41620.0
2017-10-27 12:00:00,112.01,112.29,111.89,112.24,21890.0,100.7897,101.0417,100.6818,100.9967,21890.0
2017-10-27 12:30:00,112.25,112.3,112.02,112.18,20212.0,101.0057,101.0507,100.7987,100.9427,20212.0
2017-10-27 13:00:00,112.19,112.22,112.04,112.16,13456.0,100.9517,100.9787,100.8167,100.9247,13456.0
2017-10-27 13:30:00,112.2,112.34,112.07,112.31,13715.0,100.9607,101.0867,100.8437,101.0597,13715.0
2017-10-27 14:00:00,112.3,112.37,112.21,112.36,16199.0,101.0507,101.1137,100.9697,101.1047,16199.0
2017-10-27 14:30:00,112.32,112.43,112.29,112.43,14612.0,101.0687,101.1677,101.0417,101.1677,14612.0
2017-10-27 15:00:00,112.4,112.5,112.39,112.47,27668.0,101.1407,101.2307,101.1317,101.2037,27668.0
2017-10-27 15:30:00,112.47,112.48,111.86,111.94,132831.0,101.2037,101.2127,100.6548,100.7268,132831.0
2017-10-30 09:30:00,111.82,112.23,111.76,112.14,42041.0,100.6188,100.9877,100.5648,100.9067,42041.0
2017-10-30 10:00:00,112.2,112.24,111.81,112.01,25570.0,100.9607,100.9967,100.6098,100.7897,25570.0
2017-10-30 10:30:00,112.12,112.56,111.98,112.54,28404.0,100.8887,101.2847,100.7628,101.2667,28404.0
2017-10-30 11:00:00,112.56,112.67,112.42,112.52,22585.0,101.2847,101.3836,101.1587,101.2487,22585.0
2017-10-30 11:30:00,112.53,112.57,112.26,112.5,21476.0,101.2577,101.2937,101.0147,101.2307,21476.0
2017-10-30 12:00:00,112.54,112.54,112.11,112.34,15643.0,101.2667,101.2667,100.8797,101.0867,15643.0
2017-10-30 12:30:00,112.28,112.68,112.27,112.63,18404.0,101.0327,101.3926,101.0237,101.3476,18404.0
2017-10-30 13:00:00,112.66,112.73,112.47,112.6,18567.0,101.3746,101.4376,101.2037,101.3206,18567.0
2017-10-30 13:30:00,112.57,112.62,112.38,112.38,11529.0,101.2937,101.3386,101.1227,101.1227,11529.0
2017-10-30 14:00:00,112.44,112.48,112.17,112.17,26326.0,101.1767,101.2127,100.9337,100.9337,26326.0
2017-10-30 14:30:00,112.16,112.16,111.88,111.93,24143.0,100.9247,100.9247,100.6728,100.7178,24143.0
2017-10-30 15:00:00,111.98,112.04,111.88,111.89,23984.0,100.7628,100.8167,100.6728,100.6818,23984.0
2017-10-30 15:30:00,111.89,111.99,111.8,111.85,89196.0,100.6818,100.7718,100.6008,100.6458,89196.0
2017-10-31 09:30:00,111.6,112.3,111.45,112.08,25967.0,100.4208,101.0507,100.2858,100.8527,25967.0
2017-10-31 10:00:00,112.1,112.26,111.88,112.15,39985.0,100.8707,101.0147,100.6728,100.9157,39985.0
2017-10-31 10:30:00,112.15,112.93,112.15,112.82,34959.0,100.9157,101.6176,100.9157,101.5186,34959.0
2017-10-31 11:00:00,112.87,112.97,112.75,112.92,21514.0,101.5636,101.6536,101.4556,101.6086,21514.0
2017-10-31 11:30:00,112.89,112.96,112.8,112.86,18378.0,101.5816,101.6446,101.5006,101.5546,18378.0
2017-10-31 12:00:00,112.82,112.86,112.55,112.55,17275.0,101.5186,101.5546,101.2757,101.2757,17275.0
2017-10-31 12:30:00,112.58,112.91,112.44,112.82,36814.0,101.3027,101.5996,101.1767,101.5186,36814.0
2017-10-31 13:00:00,112.83,113.12,112.82,113.11,13991.0,101.5276,101.7886,101.5186,101.7796,13991.0
2017-10-31 13:30:00,113.12,113.38,113.12,113.22,16473.0,101.7886,102.0225,101.7886,101.8785,16473.0
2017-10-31 14:00:00,113.2,113.2,112.99,113.05,24204.0,101.8605,101.8605,101.6716,101.7256,24204.0
2017-10-31 14:30:00,113.08,113.26,113.03,113.26,43470.0,101.7526,101.9145,101.7076,101.9145,43470.0
2017-10-31 15:00:00,113.29,113.29,112.91,113.0,51319.0,101.9415,101.9415,101.5996,101.6806,51319.0
2017-10-31 15:30:00,112.98,113.28,112.81,113.05,142745.0,101.6626,101.9325,101.5096,101.7256,142745.0
2017-11-01 09:30:00,113.69,113.81,112.75,112.84,54499.0,102.3015,102.4094,101.4556,101.5366,54499.0
2017-11-01 10:00:00,112.92,113.28,112.92,113.19,15899.0,101.6086,101.9325,101.6086,101.8515,15899.0
2017-11-01 10:30:00,113.2,113.29,113.09,113.25,8243.0,101.8605,101.9415,101.7616,101.9055,8243.0
2017-11-01 11:00:00,113.24,113.49,113.24,113.3,31643.0,101.8965,102.1215,101.8965,101.9505,31643.0
2017-11-01 11:30:00,113.33,113.39,113.15,113.15,20165.0,101.9775,102.0315,101.8156,101.8156,20165.0
2017-11-01 12:00:00,113.14,113.23,113.08,113.08,7935.0,101.8066,101.8875,101.7526,101.7526,7935.0
2017-11-01 12:30:00,113.12,113.16,112.85,112.96,14165.0,101.7886,101.8246,101.5456,101.6446,14165.0
2017-11-01 13:00:00,112.95,113.04,112.65,112.75,14790.0,101.6356,101.7166,101.3656,101.4556,14790.0
2017-11-01 13:30:00,112.79,113.05,112.69,113.05,16306.0,101.4916,101.7256,101.4016,101.7256,16306.0
2017-11-01 14:00:00,112.99,113.07,112.79,112.79,16555.0,101.6716,101.7436,101.4916,101.4916,16555.0
2017-11-01 14:30:00,112.78,113.06,112.78,112.87,14186.0,101.4826,101.7346,101.4826,101.5636,14186.0
2017-11-01 15:00:00,112.87,112.87,112.7,112.79,22495.0,101.5636,101.5636,101.4106,101.4916,22495.0
2017-11-01 15:30:00,112.8,112.82,112.6,112.62,87289.0,101.5006,101.5186,101.3206,101.3386,87289.0
2017-11-02 09:30:00,113.48,113.98,113.12,113.98,40702.0,102.1125,102.5624,101.7886,102.5624,40702.0
2017-11-02 10:00:00,113.88,114.03,113.45,114.03,44964.0,102.4724,102.6074,102.0855,102.6074,44964.0
2017-11-02 10:30:00,114.05,114.21,113.78,114.13,68450.0,102.6254,102.7694,102.3824,102.6974,68450.0
2017-11-02 11:00:00,114.13,114.47,114.05,114.4,49477.0,102.6974,103.0033,102.6254,102.9403,49477.0
2017-11-02 11:30:00,114.42,114.81,114.26,114.67,46095.0,102.9583,103.3093,102.8144,103.1833,46095.0
2017-11-02 12:00:00,114.71,115.23,114.71,115.16,33847.0,103.2193,103.6872,103.2193,103.6242,33847.0
2017-11-02 12:30:00,115.21,115.38,115.07,115.37,19465.0,103.6692,103.8222,103.5432,103.8132,19465.0
2017-11-02 13:00:00,115.42,115.48,115.04,115.11,40755.0,103.8582,103.9122,103.5162,103.5792,40755.0
2017-11-02 13:30:00,115.09,115.25,114.87,115.18,23510.0,103.5612,103.7052,103.3633,103.6422,23510.0
2017-11-02 14:00:00,115.17,115.29,115.07,115.2,30711.0,103.6332,103.7412,103.5432,103.6602,30711.0
2017-11-02 14:30:00,115.22,115.23,114.95,115.09,34125.0,103.6782,103.6872,103.4352,103.5612,34125.0
2017-11-02 15:00:00,115.08,115.35,115.03,115.31,49351.0,103.5522,103.7952,103.5072,103.7592,49351.0
2017-11-02 15:30:00,115.31,115.69,115.23,115.55,159085.0,103.7592,104.1011,103.6872,103.9751,159085.0
2017-11-03 09:30:00,115.55,115.77,115.16,115.61,31910.0,103.9751,104.1731,103.6242,104.0291,31910.0
2017-11-03 10:00:00,115.66,115.91,115.44,115.62,36916.0,104.0741,104.2991,103.8762,104.0381,36916.0
2017-11-03 10:30:00,115.63,115.63,115.21,115.25,25402.0,104.0471,104.0471,103.6692,103.7052,25402.0
2017-11-03 11:00:00,115.26,115.26,114.9,115.06,23055.0,103.7142,103.7142,103.3903,103.5342,23055.0
2017-11-03 11:30:00,115.1,115.26,114.92,115.07,16341.0,103.5702,103.7142,103.4082,103.5432,16341.0
2017-11-03 12:00:00,115.09,115.49,115.02,115.41,23445.0,103.5612,103.9212,103.4982,103.8492,23445.0
2017-11-03 12:30:00,115.47,115.79,115.47,115.62,23011.0,103.9032,104.1911,103.9032,104.0381,23011.0
2017-11-03 13:00:00,115.63,115.76,115.58,115.61,13400.0,104.0471,104.1641,104.0021,104.0291,13400.0
2017-11-03 13:30:00,115.65,115.67,115.4,115.41,16282.0,104.0651,104.0831,103.8402,103.8492,16282.0
2017-11-03 14:00:00,115.42,115.58,115.34,115.46,28485.0,103.8582,104.0021,103.7862,103.8942,28485.0
2017-11-03 14:30:00,115.46,115.51,115.29,115.29,19427.0,103.8942,103.9391,103.7412,103.7412,19427.0
2017-11-03 15:00:00,115.29,115.3,115.11,115.15,32681.0,103.7412,103.7502,103.5792,103.6152,32681.0
2017-11-03 15:30:00,115.16,115.18,114.89,115.01,105720.0,103.6242,103.6422,103.3813,103.4892,105720.0
2017-11-06 09:30:00,115.07,115.31,114.41,115.13,45186.0,103.5432,103.7592,102.9493,103.5972,45186.0
2017-11-06 10:00:00,115.12,115.21,114.89,115.06,60179.0,103.5882,103.6692,103.3813,103.5342,60179.0
2017-11-06 10:30:00,115.11,115.23,114.96,115.04,40628.0,103.5792,103.6872,103.4442,103.5162,40628.0
2017-11-06 11:00:00,115.04,115.54,115.0,115.48,26812.0,103.5162,103.9661,103.4802,103.9122,26812.0
2017-11-06 11:30:00,115.52,115.66,115.38,115.66,25472.0,103.9481,104.0741,103.8222,104.0741,25472.0
2017-11-06 12:00:00,115.68,115.71,114.99,115.07,39443.0,104.0921,104.1191,103.4712,103.5432,39443.0
2017-11-06 12:30:00,115.07,115.12,114.9,114.99,31340.0,103.5432,103.5882,103.3903,103.4712,31340.0
2017-11-06 13:00:00,115.02,115.67,115.01,115.3,24713.0,103.4982,104.0831,103.4892,103.7502,24713.0
2017-11-06 13:30:00,115.25,115.4,115.12,115.14,21814.0,103.7052,103.8402,103.5882,103.6062,21814.0
2017-11-06 14:00:00,115.19,115.19,114.88,114.93,24086.0,103.6512,103.6512,103.3723,103.4172,24086.0
2017-11-06 14:30:00,114.91,114.95,114.52,114.58,27116.0,103.3993,103.4352,103.0483,103.1023,27116.0
2017-11-06 15:00:00,114.59,114.59,114.34,114.42,61788.0,103.1113,103.1113,102.8863,102.9583,61788.0
2017-11-06 15:30:00,114.41,114.74,114.13,114.51,267553.0,102.9493,103.2463,102.6974,103.0393,267553.0
2017-11-07 09:30:00,113.29,116.56,112.56,115.39,65720.0,101.9415,104.884,101.2847,103.8312,65720.0
2017-11-07 10:00:00,115.27,115.51,114.39,114.71,46009.0,103.7232,103.9391,102.9313,103.2193,46009.0
2017-11-07 10:30:00,114.62,114.76,113.97,114.64,46642.0,103.1383,103.2643,102.5534,103.1563,46642.0
2017-11-07 11:00:00,114.65,115.52,114.48,115.19,50378.0,103.1653,103.9481,103.0123,103.6512,50378.0
2017-11-07 11:30:00,115.15,115.57,115.02,115.27,28891.0,103.6152,103.9931,103.4982,103.7232,28891.0
2017-11-07 12:00:00,115.18,115.19,113.67,114.06,31084.0,103.6422,103.6512,102.2835,102.6344,31084.0
2017-11-07 12:30:00,113.99,114.21,113.76,113.8,24381.0,102.5714,102.7694,102.3644,102.4004,24381.0
2017-11-07 13:00:00,113.81,113.99,113.54,113.77,28996.0,102.4094,102.5714,102.1665,102.3734,28996.0
2017-11-07 13:30:00,113.77,113.88,113.5,113.71,25537.0,102.3734,102.4724,102.1305,102.3195,25537.0
2017-11-07 14:00:00,113.69,113.71,112.35,112.94,92260.0,102.3015,102.3195,101.0957,101.6266,92260.0
2017-11-07 14:30:00,112.94,113.25,112.89,113.2,57170.0,101.6266,101.9055,101.5816,101.8605,57170.0
2017-11-07 15:00:00,113.2,113.48,112.84,113.26,43045.0,101.8605,102.1125,101.5366,101.9145,43045.0
2017-11-07 15:30:00,113.29,113.66,113.29,113.5,159969.0,101.9415,102.2745,101.9415,102.1305,159969.0
2017-11-08 09:30:00,113.31,113.71,112.62,113.14,43274.0,101.9595,102.3195,101.3386,101.8066,43274.0
2017-11-08 10:00:00,113.21,113.77,113.02,113.06,29005.0,101.8695,102.3734,101.6986,101.7346,29005.0
2017-11-08 10:30:00,113.06,113.38,113.03,113.25,20732.0,101.7346,102.0225,101.7076,101.9055,20732.0
2017-11-08 11:00:00,113.28,113.54,113.26,113.3,29208.0,101.9325,102.1665,101.9145,101.9505,29208.0
2017-11-08 11:30:00,113.33,113.34,113.0,113.19,21835.0,101.9775,101.9865,101.6806,101.8515,21835.0
2017-11-08 12:00:00,113.19,113.35,112.99,113.09,15520.0,101.8515,101.9955,101.6716,101.7616,15520.0
2017-11-08 12:30:00,113.06,113.54,113.04,113.51,13242.0,101.7346,102.1665,101.7166,102.1395,13242.0
2017-11-08 13:00:00,113.47,113.62,113.23,113.34,14187.0,102.1035,102.2385,101.8875,101.9865,14187.0
2017-11-08 13:30:00,113.29,113.55,113.2,113.5,16347.0,101.9415,102.1755,101.8605,102.1305,16347.0
2017-11-08 14:00:00,113.5,113.54,113.42,113.54,36276.0,102.1305,102.1665,102.0585,102.1665,36276.0
2017-11-08 14:30:00,113.56,113.69,113.49,113.49,44100.0,102.1845,102.3015,102.1215,102.1215,44100.0
2017-11-08 15:00:00,113.49,113.6,113.4,113.48,37823.0,102.1215,102.2205,102.0405,102.1125,37823.0
2017-11-08 15:30:00,113.47,113.7,113.27,113.43,102337.0,102.1035,102.3105,101.9235,102.0675,102337.0
2017-11-09 09:30:00,113.06,113.06,109.84,112.75,96248.0,101.7346,101.7346,98.8371,101.4556,96248.0
2017-11-09 10:00:00,112.82,113.3,112.6,113.3,25623.0,101.5186,101.9505,101.3206,101.9505,25623.0
2017-11-09 10:30:00,113.32,113.33,112.73,113.02,19060.0,101.9685,101.9775,101.4376,101.6986,19060.0
2017-11-09 11:00:00,113.02,113.32,112.8,113.0,30854.0,101.6986,101.9685,101.5006,101.6806,30854.0
2017-11-09 11:30:00,113.01,113.01,112.7,112.88,17370.0,101.6896,101.6896,101.4106,101.5726,17370.0
2017-11-09 12:00:00,112.92,113.02,112.76,112.93,33638.0,101.6086,101.6986,101.4646,101.6176,33638.0
2017-11-09 12:30:00,112.93,113.29,112.88,113.14,45880.0,101.6176,101.9415,101.5726,101.8066,45880.0
2017-11-09 13:00:00,113.18,113.28,112.96,113.23,23172.0,101.8425,101.9325,101.6446,101.8875,23172.0
2017-11-09 13:30:00,113.4,113.65,113.36,113.5,15242.0,102.0405,102.2655,102.0045,102.1305,15242.0
2017-11-09 14:00:00,113.53,114.41,113.52,113.67,113368.0,102.1575,102.9493,102.1485,102.2835,113368.0
2017-11-09 14:30:00,113.72,113.94,113.54,113.72,23588.0,102.3285,102.5264,102.1665,102.3285,23588.0
2017-11-09 15:00:00,113.72,114.26,113.62,114.16,43449.0,102.3285,102.8144,102.2385,102.7244,43449.0
2017-11-09 15:30:00,114.12,114.3,114.01,114.12,78985.0,102.6884,102.8504,102.5894,102.6884,78985.0
2017-11-10 09:30:00,114.33,114.86,113.99,114.77,39450.0,102.8773,103.3543,102.5714,103.2733,39450.0
2017-11-10 10:00:00,114.82,114.95,114.47,114.9,33346.0,103.3183,103.4352,103.0033,103.3903,33346.0
2017-11-10 10:30:00,114.88,114.91,114.5,114.57,44029.0,103.3723,103.3993,103.0303,103.0933,44029.0
2017-11-10 11:00:00,114.61,114.74,114.47,114.73,37726.0,103.1293,103.2463,103.0033,103.2373,37726.0
2017-11-10 11:30:00,114.78,115.06,114.76,114.95,17465.0,103.2823,103.5342,103.2643,103.4352,17465.0
2017-11-10 12:00:00,114.98,115.32,114.97,115.12,105913.0,103.4622,103.7682,103.4532,103.5882,105913.0
2017-11-10 12:30:00,115.15,115.15,114.73,114.74,19220.0,103.6152,103.6152,103.2373,103.2463,19220.0
2017-11-10 13:00:00,114.75,114.82,113.99,114.34,114874.0,103.2553,103.3183,102.5714,102.8863,114874.0
2017-11-10 13:30:00,114.36,114.45,114.21,114.25,45573.0,102.9043,102.9853,102.7694,102.8054,45573.0
2017-11-10 14:00:00,114.26,114.29,113.9,114.08,53502.0,102.8144,102.8414,102.4904,102.6524,53502.0
2017-11-10 14:30:00,114.09,114.35,113.98,114.27,39818.0,102.6614,102.8953,102.5624,102.8234,39818.0
2017-11-10 15:00:00,114.29,114.39,114.1,114.22,31382.0,102.8414,102.9313,102.6704,102.7784,31382.0
2017-11-10 15:30:00,114.25,114.49,114.15,114.45,104647.0,102.8054,103.0213,102.7154,102.9853,104647.0
2017-11-13 09:30:00,114.68,115.23,114.51,115.16,51299.0,103.1923,103.6872,103.0393,103.6242,51299.0
2017-11-13 10:00:00,115.18,115.24,114.85,115.05,31976.0,103.6422,103.6962,103.3453,103.5252,31976.0
2017-11-13 10:30:00,115.03,115.08,114.85,115.08,39185.0,103.5072,103.5522,103.3453,103.5522,39185.0
2017-11-13 11:00:00,115.08,115.51,115.06,115.44,44313.0,103.5522,103.9391,103.5342,103.8762,44313.0
2017-11-13 11:30:00,115.44,115.5,115.3,115.47,27266.0,103.8762,103.9301,103.7502,103.9032,27266.0
2017-11-13 12:00:00,115.51,116.13,115.51,115.96,47715.0,103.9391,104.497,103.9391,104.3441,47715.0
2017-11-13 12:30:00,115.95,115.98,115.69,115.87,15846.0,104.3351,104.3621,104.1011,104.2631,15846.0
2017-11-13 13:00:00,115.86,115.88,115.69,115.79,27893.0,104.2541,104.2721,104.1011,104.1911,27893.0
2017-11-13 13:30:00,115.82,115.84,115.69,115.75,16305.0,104.2181,104.2361,104.1011,104.1551,16305.0
2017-11-13 14:00:00,115.75,115.75,115.51,115.67,38592.0,104.1551,104.1551,103.9391,104.0831,38592.0
2017-11-13 14:30:00,115.64,115.78,115.61,115.71,40654.0,104.0561,104.1821,104.0291,104.1191,40654.0
2017-11-13 15:00:00,115.74,116.01,115.6,115.91,50283.0,104.1461,104.3891,104.0201,104.2991,50283.0
2017-11-13 15:30:00,115.91,115.92,115.71,115.75,116645.0,104.2991,104.3081,104.1191,104.1551,116645.0
2017-11-14 09:30:00,115.68,115.99,115.51,115.63,47262.0,104.0921,104.3711,103.9391,104.0471,47262.0
2017-11-14 10:00:00,115.72,116.45,115.58,116.44,59926.0,104.1281,104.785,104.0021,104.776,59926.0
2017-11-14 10:30:00,116.45,116.83,116.39,116.65,72771.0,104.785,105.1269,104.731,104.965,72771.0
2017-11-14 11:00:00,116.68,116.91,116.58,116.72,63779.0,104.9919,105.1989,104.902,105.0279,63779.0
2017-11-14 11:30:00,116.73,116.77,116.48,116.52,28837.0,105.0369,105.0729,104.812,104.848,28837.0
2017-11-14 12:00:00,116.49,116.6,116.29,116.6,27129.0,104.821,104.92,104.641,104.92,27129.0
2017-11-14 12:30:00,116.59,116.64,115.93,115.96,35633.0,104.911,104.956,104.3171,104.3441,35633.0
2017-11-14 13:00:00,115.97,116.26,115.95,116.22,22700.0,104.3531,104.614,104.3351,104.578,22700.0
2017-11-14 13:30:00,116.27,116.44,116.08,116.26,22652.0,104.623,104.776,104.452,104.614,22652.0
2017-11-14 14:00:00,116.26,116.33,116.08,116.33,33942.0,104.614,104.677,104.452,104.677,33942.0
2017-11-14 14:30:00,116.44,116.49,116.17,116.39,56883.0,104.776,104.821,104.533,104.731,56883.0
2017-11-14 15:00:00,116.39,116.39,116.22,116.28,60210.0,104.731,104.731,104.578,104.632,60210.0
2017-11-14 15:30:00,116.29,116.66,116.09,116.6,166757.0,104.641,104.9739,104.461,104.92,166757.0
2017-11-15 09:30:00,116.79,116.8,115.86,116.17,62394.0,105.0909,105.0999,104.2541,104.533,62394.0
2017-11-15 10:00:00,116.11,116.41,115.97,116.33,44541.0,104.479,104.749,104.3531,104.677,44541.0
2017-11-15 10:30:00,116.33,116.65,116.33,116.54,26003.0,104.677,104.965,104.677,104.866,26003.0
2017-11-15 11:00:00,116.49,116.54,116.15,116.19,22984.0,104.821,104.866,104.515,104.551,22984.0
2017-11-15 11:30:00,116.19,116.19,115.91,116.0,17568.0,104.551,104.551,104.2991,104.3801,17568.0
2017-11-15 12:00:00,116.02,116.19,115.71,115.94,20880.0,104.3981,104.551,104.1191,104.3261,20880.0
2017-11-15 12:30:00,115.96,116.09,115.9,116.0,14430.0,104.3441,104.461,104.2901,104.3801,14430.0
2017-11-15 13:00:00,115.94,115.96,115.63,115.65,22438.0,104.3261,104.3441,104.0471,104.0651,22438.0
2017-11-15 13:30:00,115.64,115.81,115.46,115.54,30811.0,104.0561,104.2091,103.8942,103.9661,30811.0
2017-11-15 14:00:00,115.53,115.73,115.5,115.69,25892.0,103.9571,104.1371,103.9301,104.1011,25892.0
2017-11-15 14:30:00,115.73,115.73,115.5,115.55,24752.0,104.1371,104.1371,103.9301,103.9751,24752.0
2017-11-15 15:00:00,115.57,115.81,115.55,115.76,36271.0,103.9931,104.2091,103.9751,104.1641,36271.0
2017-11-15 15:30:00,115.74,115.81,115.43,115.53,107335.0,104.1461,104.2091,103.8672,103.9571,107335.0
2017-11-16 09:30:00,115.75,116.03,115.23,115.94,56337.0,104.1551,104.4071,103.6872,104.3261,56337.0
2017-11-16 10:00:00,115.91,116.13,115.59,115.93,27778.0,104.2991,104.497,104.0111,104.3171,27778.0
2017-11-16 10:30:00,115.96,116.06,115.81,115.97,20865.0,104.3441,104.4341,104.2091,104.3531,20865.0
2017-11-16 11:00:00,116.02,116.14,115.85,115.99,24873.0,104.3981,104.506,104.2451,104.3711,24873.0
2017-11-16 11:30:00,116.01,116.13,115.96,116.05,12557.0,104.3891,104.497,104.3441,104.4251,12557.0
2017-11-16 12:00:00,116.04,116.18,116.0,116.03,14701.0,104.4161,104.542,104.3801,104.4071,14701.0
2017-11-16 12:30:00,116.0,116.17,116.0,116.12,7496.0,104.3801,104.533,104.3801,104.488,7496.0
2017-11-16 13:00:00,116.14,116.32,116.09,116.21,14801.0,104.506,104.668,104.461,104.569,14801.0
2017-11-16 13:30:00,116.18,116.27,116.03,116.09,21643.0,104.542,104.623,104.4071,104.461,21643.0
2017-11-16 14:00:00,116.08,116.26,116.07,116.22,26176.0,104.452,104.614,104.4431,104.578,26176.0
2017-11-16 14:30:00,116.24,116.34,116.09,116.09,23403.0,104.596,104.686,104.461,104.461,23403.0
2017-11-16 15:00:00,116.1,116.16,116.06,116.09,41388.0,104.47,104.524,104.4341,104.461,41388.0
2017-11-16 15:30:00,116.07,116.18,115.96,116.02,100132.0,104.4431,104.542,104.3441,104.3981,100132.0
2017-11-17 09:30:00,115.95,116.38,115.9,116.38,39388.0,104.3351,104.722,104.2901,104.722,39388.0
2017-11-17 10:00:00,116.41,116.56,115.89,116.0,33739.0,104.749,104.884,104.2811,104.3801,33739.0
2017-11-17 10:30:00,115.97,116.14,115.9,116.12,18572.0,104.3531,104.506,104.2901,104.488,18572.0
2017-11-17 11:00:00,116.09,116.2,116.06,116.11,22463.0,104.461,104.56,104.4341,104.479,22463.0
2017-11-17 11:30:00,116.1,116.16,115.97,116.04,24839.0,104.47,104.524,104.3531,104.4161,24839.0
2017-11-17 12:00:00,116.0,116.45,116.0,116.44,14275.0,104.3801,104.785,104.3801,104.776,14275.0
2017-11-17 12:30:00,116.44,116.57,116.25,116.41,31173.0,104.776,104.893,104.605,104.749,31173.0
2017-11-17 13:00:00,116.41,116.61,116.34,116.51,26712.0,104.749,104.929,104.686,104.839,26712.0
2017-11-17 13:30:00,116.55,116.64,116.35,116.48,21061.0,104.875,104.956,104.695,104.812,21061.0
2017-11-17 14:00:00,116.48,116.63,116.45,116.5,21616.0,104.812,104.947,104.785,104.83,21616.0
2017-11-17 14:30:00,116.5,116.85,116.49,116.79,35204.0,104.83,105.1449,104.821,105.0909,35204.0
2017-11-17 15:00:00,116.81,116.81,116.58,116.64,33567.0,105.1089,105.1089,104.902,104.956,33567.0
2017-11-17 15:30:00,116.62,116.73,116.4,116.48,110900.0,104.938,105.0369,104.74,104.812,110900.0
2017-11-20 09:30:00,116.73,117.84,116.73,117.5,43425.0,105.0369,106.0357,105.0369,105.7298,43425.0
2017-11-20 10:00:00,117.53,118.25,117.5,117.61,60803.0,105.7568,106.4047,105.7298,105.8288,60803.0
2017-11-20 10:30:00,117.62,117.99,117.5,117.94,63827.0,105.8378,106.1707,105.7298,106.1257,63827.0
2017-11-20 11:00:00,117.93,118.7,117.91,118.08,44866.0,106.1167,106.8096,106.0987,106.2517,44866.0
2017-11-20 11:30:00,118.05,118.48,118.03,118.39,64002.0,106.2247,106.6116,106.2067,106.5307,64002.0
2017-11-20 12:00:00,118.33,118.65,118.33,118.41,40716.0,106.4767,106.7646,106.4767,106.5486,40716.0
2017-11-20 12:30:00,118.43,118.63,118.39,118.45,19935.0,106.5666,106.7466,106.5307,106.5846,19935.0
2017-11-20 13:00:00,118.47,118.65,118.35,118.65,36417.0,106.6026,106.7646,106.4947,106.7646,36417.0
2017-11-20 13:30:00,118.67,118.95,118.67,118.82,35979.0,106.7826,107.0346,106.7826,106.9176,35979.0
2017-11-20 14:00:00,118.86,118.88,118.51,118.82,41768.0,106.9536,106.9716,106.6386,106.9176,41768.0
2017-11-20 14:30:00,118.82,119.18,118.8,118.93,80108.0,106.9176,107.2415,106.8996,107.0166,80108.0
2017-11-20 15:00:00,118.98,119.28,118.86,119.2,137239.0,107.0616,107.3315,106.9536,107.2595,137239.0
2017-11-20 15:30:00,119.19,119.29,119.01,119.22,232474.0,107.2505,107.3405,107.0885,107.2775,232474.0
2017-11-21 09:30:00,120.14,120.49,118.39,118.5,116892.0,108.1054,108.4203,106.5307,106.6296,116892.0
2017-11-21 10:00:00,118.5,119.33,118.5,118.66,73512.0,106.6296,107.3765,106.6296,106.7736,73512.0
2017-11-21 10:30:00,118.63,119.08,118.2,119.08,53014.0,106.7466,107.1515,106.3597,107.1515,53014.0
2017-11-21 11:00:00,119.06,119.09,118.42,118.65,37803.0,107.1335,107.1605,106.5576,106.7646,37803.0
2017-11-21 11:30:00,118.65,118.72,118.49,118.56,34511.0,106.7646,106.8276,106.6206,106.6836,34511.0
2017-11-21 12:00:00,118.56,119.25,118.55,118.86,49422.0,106.6836,107.3045,106.6746,106.9536,49422.0
2017-11-21 12:30:00,118.91,119.15,118.79,119.12,25612.0,106.9986,107.2145,106.8906,107.1875,25612.0
2017-11-21 13:00:00,119.11,119.4,119.07,119.3,29727.0,107.1785,107.4395,107.1425,107.3495,29727.0
2017-11-21 13:30:00,119.32,119.52,119.29,119.42,21592.0,107.3675,107.5475,107.3405,107.4575,21592.0
2017-11-21 14:00:00,119.43,119.64,119.35,119.46,46162.0,107.4665,107.6554,107.3945,107.4935,46162.0
2017-11-21 14:30:00,119.48,119.51,119.3,119.47,37410.0,107.5115,107.5385,107.3495,107.5025,37410.0
2017-11-21 15:00:00,119.48,119.58,119.38,119.45,46260.0,107.5115,107.6014,107.4215,107.4845,46260.0
2017-11-21 15:30:00,119.45,119.67,119.39,119.63,107612.0,107.4845,107.6824,107.4305,107.6464,107612.0
2017-11-22 09:30:00,119.76,120.23,119.24,119.32,68881.0,107.7634,108.1863,107.2955,107.3675,68881.0
2017-11-22 10:00:00,119.34,119.38,118.7,118.8,34615.0,107.3855,107.4215,106.8096,106.8996,34615.0
2017-11-22 10:30:00,118.82,119.13,118.77,119.12,25676.0,106.9176,107.1965,106.8726,107.1875,25676.0
2017-11-22 11:00:00,119.08,119.08,118.46,118.6,34752.0,107.1515,107.1515,106.5936,106.7196,34752.0
2017-11-22 11:30:00,118.64,118.9,118.54,118.61,55400.0,106.7556,106.9896,106.6656,106.7286,55400.0
2017-11-22 12:00:00,118.63,118.69,118.49,118.55,38219.0,106.7466,106.8006,106.6206,106.6746,38219.0
2017-11-22 12:30:00,118.54,118.67,118.52,118.57,24178.0,106.6656,106.7826,106.6476,106.6926,24178.0
2017-11-22 13:00:00,118.57,118.77,118.54,118.68,27940.0,106.6926,106.8726,106.6656,106.7916,27940.0
2017-11-22 13:30:00,118.7,118.76,118.59,118.75,17137.0,106.8096,106.8636,106.7106,106.8546,17137.0
2017-11-22 14:00:00,118.76,119.27,118.71,119.17,28585.0,106.8636,107.3225,106.8186,107.2325,28585.0
2017-11-22 14:30:00,119.19,119.46,119.19,119.4,21835.0,107.2505,107.4935,107.2505,107.4395,21835.0
2017-11-22 15:00:00,119.43,119.61,119.24,119.31,38959.0,107.4665,107.6284,107.2955,107.3585,38959.0
2017-11-22 15:30:00,119.32,119.53,119.31,119.35,86064.0,107.3675,107.5565,107.3585,107.3945,86064.0
2017-11-24 09:30:00,119.63,120.78,119.63,120.68,39777.0,107.6464,108.6812,107.6464,108.5913,39777.0
2017-11-24 10:00:00,120.75,120.85,120.12,120.13,34888.0,108.6542,108.7442,108.0874,108.0964,34888.0
2017-11-24 10:30:00,120.15,120.24,119.86,119.95,21493.0,108.1143,108.1953,107.8534,107.9344,21493.0
2017-11-24 11:00:00,119.9,120.01,119.54,120.01,24834.0,107.8894,107.9884,107.5655,107.9884,24834.0
2017-11-24 11:30:00,119.96,120.02,119.78,119.92,13150.0,107.9434,107.9974,107.7814,107.9074,13150.0
2017-11-24 12:00:00,119.9,120.34,119.9,120.09,32300.0,107.8894,108.2853,107.8894,108.0604,32300.0
2017-11-24 12:30:00,120.13,120.34,120.04,120.09,54848.0,108.0964,108.2853,108.0154,108.0604,54848.0
2017-11-27 09:30:00,120.58,120.95,120.58,120.8,32958.0,108.5013,108.8342,108.5013,108.6992,32958.0
2017-11-27 10:00:00,120.78,120.78,120.45,120.53,33396.0,108.6812,108.6812,108.3843,108.4563,33396.0
2017-11-27 10:30:00,120.54,120.79,120.54,120.69,24567.0,108.4653,108.6902,108.4653,108.6003,24567.0
2017-11-27 11:00:00,120.68,120.7,120.39,120.46,28669.0,108.5913,108.6093,108.3303,108.3933,28669.0
2017-11-27 11:30:00,120.46,120.77,120.46,120.63,30121.0,108.3933,108.6722,108.3933,108.5463,30121.0
2017-11-27 12:00:00,120.66,121.02,120.66,120.93,48761.0,108.5733,108.8972,108.5733,108.8162,48761.0
2017-11-27 12:30:00,120.94,120.94,120.77,120.77,28789.0,108.8252,108.8252,108.6722,108.6722,28789.0
2017-11-27 13:00:00,120.78,120.81,120.58,120.78,24775.0,108.6812,108.7082,108.5013,108.6812,24775.0
2017-11-27 13:30:00,120.76,120.93,120.76,120.91,10475.0,108.6632,108.8162,108.6632,108.7982,10475.0
2017-11-27 14:00:00,120.92,120.92,120.63,120.65,15672.0,108.8072,108.8072,108.5463,108.5643,15672.0
2017-11-27 14:30:00,120.68,120.76,120.58,120.58,18442.0,108.5913,108.6632,108.5013,108.5013,18442.0
2017-11-27 15:00:00,120.58,120.72,120.55,120.69,43206.0,108.5013,108.6273,108.4743,108.6003,43206.0
2017-11-27 15:30:00,120.67,120.71,120.44,120.51,110537.0,108.5823,108.6183,108.3753,108.4383,110537.0
2017-11-28 09:30:00,121.0,121.36,120.72,121.27,63579.0,108.8792,109.2031,108.6273,109.1222,63579.0
2017-11-28 10:00:00,121.37,121.68,121.28,121.56,30495.0,109.2121,109.4911,109.1312,109.3831,30495.0
2017-11-28 10:30:00,121.57,121.7,121.08,121.1,33439.0,109.3921,109.5091,108.9512,108.9692,33439.0
2017-11-28 11:00:00,121.09,121.59,121.04,121.58,24803.0,108.9602,109.4101,108.9152,109.4011,24803.0
2017-11-28 11:30:00,121.61,121.82,121.58,121.7,37852.0,109.4281,109.6171,109.4011,109.5091,37852.0
2017-11-28 12:00:00,121.69,122.14,121.66,122.06,36767.0,109.5001,109.905,109.4731,109.833,36767.0
2017-11-28 12:30:00,122.11,122.22,121.93,122.12,32764.0,109.878,109.977,109.716,109.887,32764.0
2017-11-28 13:00:00,122.17,122.49,122.17,122.34,22202.0,109.932,110.2199,109.932,110.085,22202.0
2017-11-28 13:30:00,122.33,122.48,122.04,122.04,31948.0,110.076,110.2109,109.815,109.815,31948.0
2017-11-28 14:00:00,122.06,122.15,121.88,122.14,27828.0,109.833,109.914,109.6711,109.905,27828.0
2017-11-28 14:30:00,122.16,122.34,121.96,122.31,54279.0,109.923,110.085,109.743,110.058,54279.0
2017-11-28 15:00:00,122.32,122.8,122.22,122.6,58621.0,110.067,110.4989,109.977,110.3189,58621.0
2017-11-28 15:30:00,122.58,122.74,122.49,122.74,152481.0,110.3009,110.4449,110.2199,110.4449,152481.0
2017-11-29 09:30:00,123.32,124.14,123.02,123.82,107021.0,110.9668,111.7047,110.6969,111.4167,107021.0
2017-11-29 10:00:00,123.78,125.04,123.71,124.33,140253.0,111.3807,112.5145,111.3177,111.8756,140253.0
2017-11-29 10:30:00,124.35,124.57,123.25,123.32,122136.0,111.8936,112.0916,110.9038,110.9668,122136.0
2017-11-29 11:00:00,123.28,123.28,121.09,121.68,261039.0,110.9308,110.9308,108.9602,109.4911,261039.0
2017-11-29 11:30:00,121.69,121.85,120.63,121.18,99638.0,109.5001,109.6441,108.5463,109.0412,99638.0
2017-11-29 12:00:00,121.23,121.4,120.72,120.72,80631.0,109.0862,109.2391,108.6273,108.6273,80631.0
2017-11-29 12:30:00,120.72,121.8,120.72,121.61,52895.0,108.6273,109.5991,108.6273,109.4281,52895.0
2017-11-29 13:00:00,121.56,121.56,120.58,120.66,46031.0,109.3831,109.3831,108.5013,108.5733,46031.0
2017-11-29 13:30:00,120.65,120.76,120.25,120.43,75014.0,108.5643,108.6632,108.2043,108.3663,75014.0
2017-11-29 14:00:00,120.44,121.03,120.44,120.99,107388.0,108.3753,108.9062,108.3753,108.8702,107388.0
2017-11-29 14:30:00,120.99,121.0,120.25,120.51,87243.0,108.8702,108.8792,108.2043,108.4383,87243.0
2017-11-29 15:00:00,120.51,120.59,119.78,119.97,119731.0,108.4383,108.5103,107.7814,107.9524,119731.0
2017-11-29 15:30:00,119.97,121.02,119.96,120.95,298992.0,107.9524,108.8972,107.9434,108.8342,298992.0
2017-11-30 09:30:00,121.18,121.78,120.8,121.35,62579.0,109.2797,109.8208,108.937,109.433,62579.0
2017-11-30 10:00:00,121.31,122.18,121.06,122.09,49164.0,109.3969,110.1815,109.1715,110.1003,49164.0
2017-11-30 10:30:00,122.14,123.19,122.06,122.64,78338.0,110.1454,111.0923,110.0733,110.5963,78338.0
2017-11-30 11:00:00,122.5,123.29,122.36,123.27,49928.0,110.4701,111.1825,110.3438,111.1645,49928.0
2017-11-30 11:30:00,123.28,123.69,122.87,123.08,60005.0,111.1735,111.5432,110.8037,110.9931,60005.0
2017-11-30 12:00:00,123.1,123.8,123.1,123.8,47211.0,111.0111,111.6424,111.0111,111.6424,47211.0
2017-11-30 12:30:00,123.7,124.26,123.7,124.14,53882.0,111.5522,112.0572,111.5522,111.949,53882.0
2017-11-30 13:00:00,124.09,124.2,123.83,124.05,48223.0,111.9039,112.0031,111.6695,111.8679,48223.0
2017-11-30 13:30:00,124.05,124.06,123.45,123.56,44406.0,111.8679,111.8769,111.3268,111.426,44406.0
2017-11-30 14:00:00,123.6,123.66,123.07,123.6,55596.0,111.462,111.5162,110.9841,111.462,55596.0
2017-11-30 14:30:00,123.58,123.66,123.23,123.53,33053.0,111.444,111.5162,111.1284,111.3989,33053.0
2017-11-30 15:00:00,123.52,123.77,123.2,123.64,57852.0,111.3899,111.6154,111.1013,111.4981,57852.0
2017-11-30 15:30:00,123.66,123.87,123.29,123.46,190476.0,111.5162,111.7055,111.1825,111.3358,190476.0
2017-12-01 09:30:00,124.42,124.57,122.58,123.66,134392.0,112.2015,112.3368,110.5422,111.5162,134392.0
2017-12-01 10:00:00,123.66,124.12,123.49,123.64,93153.0,111.5162,111.931,111.3628,111.4981,93153.0
2017-12-01 10:30:00,123.64,123.98,123.37,123.79,58339.0,111.4981,111.8047,111.2546,111.6334,58339.0
2017-12-01 11:00:00,123.81,123.86,122.33,123.04,111645.0,111.6514,111.6965,110.3168,110.957,111645.0
2017-12-01 11:30:00,123.09,124.51,122.74,124.51,100313.0,111.0021,112.2827,110.6865,112.2827,100313.0
2017-12-01 12:00:00,124.46,125.0,123.92,124.59,86027.0,112.2376,112.7246,111.7506,112.3548,86027.0
2017-12-01 12:30:00,124.66,125.0,124.43,124.99,40669.0,112.4179,112.7246,112.2105,112.7155,40669.0
2017-12-01 13:00:00,124.82,124.94,124.57,124.64,45170.0,112.5622,112.6705,112.3368,112.3999,45170.0
2017-12-01 13:30:00,124.61,124.83,124.48,124.57,35465.0,112.3729,112.5713,112.2556,112.3368,35465.0
2017-12-01 14:00:00,124.51,124.61,123.89,123.99,80178.0,112.2827,112.3729,111.7236,111.8137,80178.0
2017-12-01 14:30:00,123.99,123.99,123.41,123.78,60962.0,111.8137,111.8137,111.2907,111.6244,60962.0
2017-12-01 15:00:00,123.81,124.36,123.52,124.27,130513.0,111.6514,112.1474,111.3899,112.0662,130513.0
2017-12-01 15:30:00,124.27,124.65,123.96,124.25,178809.0,112.0662,112.4089,111.7867,112.0482,178809.0
2017-12-04 09:30:00,126.0,127.78,123.28,123.69,225275.0,113.6264,115.2316,111.1735,111.5432,225275.0
2017-12-04 10:00:00,123.72,123.95,122.66,123.01,130765.0,111.5703,111.7777,110.6144,110.93,130765.0
2017-12-04 10:30:00,123.04,123.51,122.45,122.73,81385.0,110.957,111.3809,110.425,110.6775,81385.0
2017-12-04 11:00:00,122.79,123.72,122.57,123.21,69013.0,110.7316,111.5703,110.5332,111.1103,69013.0
2017-12-04 11:30:00,123.21,123.5,123.06,123.19,37998.0,111.1103,111.3719,110.9751,111.0923,37998.0
2017-12-04 12:00:00,123.21,123.36,122.35,122.73,51916.0,111.1103,111.2456,110.3348,110.6775,51916.0
2017-12-04 12:30:00,122.73,123.16,122.36,123.02,59870.0,110.6775,111.0653,110.3438,110.939,59870.0
2017-12-04 13:00:00,123.0,123.06,122.56,122.77,35958.0,110.921,110.9751,110.5242,110.7136,35958.0
2017-12-04 13:30:00,122.8,123.32,122.77,123.18,32491.0,110.7406,111.2095,110.7136,111.0833,32491.0
2017-12-04 14:00:00,123.16,123.22,122.74,122.84,42076.0,111.0653,111.1194,110.6865,110.7767,42076.0
2017-12-04 14:30:00,122.87,123.42,122.72,123.22,53668.0,110.8037,111.2997,110.6685,111.1194,53668.0
2017-12-04 15:00:00,123.22,123.57,123.21,123.48,69297.0,111.1194,111.435,111.1103,111.3538,69297.0
2017-12-04 15:30:00,123.47,123.5,123.08,123.09,198137.0,111.3448,111.3719,110.9931,111.0021,198137.0
2017-12-05 09:30:00,123.02,123.62,121.27,122.38,122514.0,110.939,111.4801,109.3609,110.3619,122514.0
2017-12-05 10:00:00,122.43,122.7,122.14,122.43,105510.0,110.4069,110.6504,110.1454,110.4069,105510.0
2017-12-05 10:30:00,122.44,123.45,122.31,123.45,105069.0,110.416,111.3268,110.2987,111.3268,105069.0
2017-12-05 11:00:00,123.42,123.84,123.37,123.43,54520.0,111.2997,111.6785,111.2546,111.3087,54520.0
2017-12-05 11:30:00,123.41,123.61,122.97,123.1,53746.0,111.2907,111.4711,110.8939,111.0111,53746.0
2017-12-05 12:00:00,123.17,123.54,123.1,123.42,26303.0,111.0743,111.4079,111.0111,111.2997,26303.0
2017-12-05 12:30:00,123.49,123.49,122.9,122.95,50792.0,111.3628,111.3628,110.8308,110.8759,50792.0
2017-12-05 13:00:00,122.9,123.4,122.53,123.37,31770.0,110.8308,111.2817,110.4971,111.2546,31770.0
2017-12-05 13:30:00,123.34,123.58,122.92,123.07,30586.0,111.2276,111.444,110.8488,110.9841,30586.0
2017-12-05 14:00:00,123.12,123.59,123.12,123.49,38272.0,111.0292,111.453,111.0292,111.3628,38272.0
2017-12-05 14:30:00,123.49,123.98,123.32,123.65,121811.0,111.3628,111.8047,111.2095,111.5071,121811.0
2017-12-05 15:00:00,123.57,123.86,123.47,123.76,45009.0,111.435,111.6965,111.3448,111.6063,45009.0
2017-12-05 15:30:00,123.73,123.81,123.39,123.78,133277.0,111.5793,111.6514,111.2727,111.6244,133277.0
2017-12-06 09:30:00,123.69,124.15,123.08,123.51,74178.0,111.5432,111.958,110.9931,111.3809,74178.0
2017-12-06 10:00:00,123.53,123.59,122.84,123.28,50503.0,111.3989,111.453,110.7767,111.1735,50503.0
2017-12-06 10:30:00,123.3,123.75,123.3,123.67,46154.0,111.1915,111.5973,111.1915,111.5252,46154.0
2017-12-06 11:00:00,123.69,124.35,123.64,124.02,58526.0,111.5432,112.1384,111.4981,111.8408,58526.0
2017-12-06 11:30:00,123.96,124.27,123.79,124.14,44980.0,111.7867,112.0662,111.6334,111.949,44980.0
2017-12-06 12:00:00,124.14,124.17,123.65,123.68,26651.0,111.949,111.9761,111.5071,111.5342,26651.0
2017-12-06 12:30:00,123.65,123.97,123.59,123.94,36824.0,111.5071,111.7957,111.453,111.7687,36824.0
2017-12-06 13:00:00,123.96,124.05,123.58,123.63,54758.0,111.7867,111.8679,111.444,111.4891,54758.0
2017-12-06 13:30:00,123.63,123.73,123.34,123.53,35184.0,111.4891,111.5793,111.2276,111.3989,35184.0
2017-12-06 14:00:00,123.53,123.68,123.42,123.6,42611.0,111.3989,111.5342,111.2997,111.462,42611.0
2017-12-06 14:30:00,123.59,123.7,123.39,123.55,33611.0,111.453,111.5522,111.2727,111.417,33611.0
2017-12-06 15:00:00,123.53,123.99,123.52,123.95,67094.0,111.3989,111.8137,111.3899,111.7777,67094.0
2017-12-06 15:30:00,123.97,123.97,123.34,123.42,150642.0,111.7957,111.7957,111.2276,111.2997,150642.0
2017-12-07 09:30:00,123.76,124.29,122.37,122.91,108640.0,111.6063,112.0843,110.3528,110.8398,108640.0
2017-12-07 10:00:00,122.86,123.27,122.5,123.15,60250.0,110.7947,111.1645,110.4701,111.0562,60250.0
2017-12-07 10:30:00,123.01,124.09,123.01,123.85,33160.0,110.93,111.9039,110.93,111.6875,33160.0
2017-12-07 11:00:00,123.78,124.32,123.78,124.23,47380.0,111.6244,112.1113,111.6244,112.0302,47380.0
2017-12-07 11:30:00,124.25,124.45,124.14,124.41,30717.0,112.0482,112.2286,111.949,112.1925,30717.0
2017-12-07 12:00:00,124.41,124.69,124.31,124.55,47776.0,112.1925,112.445,112.1023,112.3188,47776.0
2017-12-07 12:30:00,124.52,124.68,124.29,124.52,55431.0,112.2917,112.436,112.0843,112.2917,55431.0
2017-12-07 13:00:00,124.55,124.55,124.31,124.39,27921.0,112.3188,112.3188,112.1023,112.1745,27921.0
2017-12-07 13:30:00,124.45,124.67,124.32,124.64,22075.0,112.2286,112.427,112.1113,112.3999,22075.0
2017-12-07 14:00:00,124.6,124.76,124.54,124.55,25634.0,112.3638,112.5081,112.3097,112.3188,25634.0
2017-12-07 14:30:00,124.59,124.61,124.16,124.42,24508.0,112.3548,112.3729,111.9671,112.2015,24508.0
2017-12-07 15:00:00,124.42,124.44,124.14,124.27,30616.0,112.2015,112.2196,111.949,112.0662,30616.0
2017-12-07 15:30:00,124.24,124.39,124.07,124.2,90366.0,112.0392,112.1745,111.8859,112.0031,90366.0
2017-12-08 09:30:00,125.0,125.16,124.01,124.68,60112.0,112.7246,112.8688,111.8318,112.436,60112.0
2017-12-08 10:00:00,124.62,124.62,124.13,124.5,57105.0,112.3819,112.3819,111.94,112.2737,57105.0
2017-12-08 10:30:00,124.46,124.89,124.42,124.8,41014.0,112.2376,112.6254,112.2015,112.5442,41014.0
2017-12-08 11:00:00,124.85,125.01,124.61,124.83,37495.0,112.5893,112.7336,112.3729,112.5713,37495.0
2017-12-08 11:30:00,124.97,125.01,124.72,124.76,29550.0,112.6975,112.7336,112.4721,112.5081,29550.0
2017-12-08 12:00:00,124.81,125.07,124.79,124.91,33565.0,112.5532,112.7877,112.5352,112.6434,33565.0
2017-12-08 12:30:00,124.91,125.13,124.78,124.99,35218.0,112.6434,112.8418,112.5262,112.7155,35218.0
2017-12-08 13:00:00,124.97,125.03,124.56,124.88,28152.0,112.6975,112.7516,112.3278,112.6163,28152.0
2017-12-08 13:30:00,124.92,125.14,124.88,125.11,22885.0,112.6524,112.8508,112.6163,112.8238,22885.0
2017-12-08 14:00:00,125.13,125.31,125.1,125.31,34196.0,112.8418,113.0041,112.8147,113.0041,34196.0
2017-12-08 14:30:00,125.29,125.43,125.14,125.29,31223.0,112.9861,113.1123,112.8508,112.9861,31223.0
2017-12-08 15:00:00,125.3,125.5,125.19,125.41,75242.0,112.9951,113.1755,112.8959,113.0943,75242.0
2017-12-08 15:30:00,125.41,125.46,125.1,125.27,123880.0,113.0943,113.1394,112.8147,112.968,123880.0
2017-12-11 09:30:00,126.76,126.98,124.76,125.84,152947.0,114.3117,114.5101,112.5081,113.4821,152947.0
2017-12-11 10:00:00,125.76,126.07,125.53,125.89,62716.0,113.4099,113.6895,113.2025,113.5272,62716.0
2017-12-11 10:30:00,125.81,126.12,125.62,125.75,56405.0,113.455,113.7346,113.2837,113.4009,56405.0
2017-12-11 11:00:00,125.76,126.1,125.7,126.02,51480.0,113.4099,113.7165,113.3558,113.6444,51480.0
2017-12-11 11:30:00,126.0,126.24,125.78,125.97,36911.0,113.6264,113.8428,113.428,113.5993,36911.0
2017-12-11 12:00:00,125.91,126.32,125.91,126.29,31750.0,113.5452,113.9149,113.5452,113.8879,31750.0
2017-12-11 12:30:00,126.28,126.28,125.8,125.81,70421.0,113.8789,113.8789,113.446,113.455,70421.0
2017-12-11 13:00:00,125.77,126.06,125.72,125.98,49957.0,113.4189,113.6805,113.3739,113.6083,49957.0
2017-12-11 13:30:00,126.0,126.38,125.91,126.15,53923.0,113.6264,113.969,113.5452,113.7616,53923.0
2017-12-11 14:00:00,126.15,126.56,126.14,126.56,60935.0,113.7616,114.1314,113.7526,114.1314,60935.0
2017-12-11 14:30:00,126.54,126.6,126.2,126.22,30680.0,114.1133,114.1674,113.8067,113.8248,30680.0
2017-12-11 15:00:00,126.26,126.39,125.94,125.98,43797.0,113.8608,113.9781,113.5722,113.6083,43797.0
2017-12-11 15:30:00,125.95,126.43,125.95,126.34,123103.0,113.5813,114.0141,113.5813,113.933,123103.0
2017-12-12 09:30:00,126.82,127.92,126.26,127.92,117118.0,114.3658,115.3578,113.8608,115.3578,117118.0
2017-12-12 10:00:00,127.9,128.32,127.62,127.72,119279.0,115.3398,115.7185,115.0873,115.1774,119279.0
2017-12-12 10:30:00,127.66,127.88,126.97,127.08,73422.0,115.1233,115.3217,114.5011,114.6003,73422.0
2017-12-12 11:00:00,127.06,127.49,127.05,127.38,32429.0,114.5823,114.97,114.5732,114.8708,32429.0
2017-12-12 11:30:00,127.45,127.57,127.3,127.53,58575.0,114.934,115.0422,114.7987,115.0061,58575.0
2017-12-12 12:00:00,127.55,127.96,127.49,127.52,43583.0,115.0241,115.3939,114.97,114.9971,43583.0
2017-12-12 12:30:00,127.57,127.79,127.53,127.61,29908.0,115.0422,115.2406,115.0061,115.0782,29908.0
2017-12-12 13:00:00,127.58,127.92,127.52,127.92,43428.0,115.0512,115.3578,114.9971,115.3578,43428.0
2017-12-12 13:30:00,127.98,128.15,127.81,128.02,37052.0,115.4119,115.5652,115.2586,115.448,37052.0
2017-12-12 14:00:00,128.01,128.21,127.89,128.07,63863.0,115.439,115.6193,115.3308,115.4931,63863.0
2017-12-12 14:30:00,128.11,128.14,127.82,127.86,37540.0,115.5291,115.5562,115.2676,115.3037,37540.0
2017-12-12 15:00:00,127.88,127.89,127.7,127.75,47438.0,115.3217,115.3308,115.1594,115.2045,47438.0
2017-12-12 15:30:00,127.74,127.78,127.55,127.63,115416.0,115.1955,115.2316,115.0241,115.0963,115416.0
2017-12-13 09:30:00,127.82,128.24,126.94,127.65,128066.0,115.2676,115.6464,114.474,115.1143,128066.0
2017-12-13 10:00:00,127.63,127.8,127.46,127.8,64718.0,115.0963,115.2496,114.943,115.2496,64718.0
2017-12-13 10:30:00,127.79,128.0,127.65,128.0,53771.0,115.2406,115.4299,115.1143,115.4299,53771.0
2017-12-13 11:00:00,127.97,128.3,127.66,127.83,115543.0,115.4029,115.7005,115.1233,115.2766,115543.0
2017-12-13 11:30:00,127.87,127.87,127.09,127.47,46472.0,115.3127,115.3127,114.6093,114.952,46472.0
2017-12-13 12:00:00,127.39,127.39,127.11,127.25,21149.0,114.8799,114.8799,114.6274,114.7536,21149.0
2017-12-13 12:30:00,127.24,127.3,126.89,126.99,30718.0,114.7446,114.7987,114.429,114.5191,30718.0
2017-12-13 13:00:00,127.0,127.03,126.7,126.73,24543.0,114.5282,114.5552,114.2576,114.2847,24543.0
2017-12-13 13:30:00,126.72,127.01,126.57,126.91,24242.0,114.2756,114.5372,114.1404,114.447,24242.0
2017-12-13 14:00:00,126.95,127.24,126.37,126.66,42675.0,114.4831,114.7446,113.96,114.2215,42675.0
2017-12-13 14:30:00,126.65,127.04,126.56,127.0,49070.0,114.2125,114.5642,114.1314,114.5282,49070.0
2017-12-13 15:00:00,126.99,126.99,126.52,126.52,52073.0,114.5191,114.5191,114.0953,114.0953,52073.0
2017-12-13 15:30:00,126.52,126.62,126.11,126.29,162587.0,114.0953,114.1855,113.7256,113.8879,162587.0
2017-12-14 09:30:00,126.87,127.61,126.61,127.08,106968.0,114.4109,115.0782,114.1765,114.6003,106968.0
2017-12-14 10:00:00,127.06,127.28,126.48,126.6,53872.0,114.5823,114.7807,114.0592,114.1674,53872.0
2017-12-14 10:30:00,126.54,126.82,126.43,126.81,26585.0,114.1133,114.3658,114.0141,114.3568,26585.0
2017-12-14 11:00:00,126.78,126.85,126.06,126.2,91503.0,114.3298,114.3929,113.6805,113.8067,91503.0
2017-12-14 11:30:00,126.17,126.59,126.09,126.59,60903.0,113.7797,114.1584,113.7075,114.1584,60903.0
2017-12-14 12:00:00,126.61,126.73,126.54,126.55,42852.0,114.1765,114.2847,114.1133,114.1223,42852.0
2017-12-14 12:30:00,126.55,126.75,126.5,126.72,27704.0,114.1223,114.3027,114.0773,114.2756,27704.0
2017-12-14 13:00:00,126.71,126.78,126.56,126.65,45631.0,114.2666,114.3298,114.1314,114.2125,45631.0
2017-12-14 13:30:00,126.67,126.68,126.13,126.21,44155.0,114.2306,114.2396,113.7436,113.8157,44155.0
2017-12-14 14:00:00,126.17,126.2,125.31,125.33,76710.0,113.7797,113.8067,113.0041,113.0222,76710.0
2017-12-14 14:30:00,125.29,126.02,125.17,126.0,99770.0,112.9861,113.6444,112.8779,113.6264,99770.0
2017-12-14 15:00:00,126.0,126.11,125.78,126.06,61092.0,113.6264,113.7256,113.428,113.6805,61092.0
2017-12-14 15:30:00,126.08,126.33,125.99,126.05,199144.0,113.6985,113.9239,113.6173,113.6714,199144.0
2017-12-15 09:30:00,126.38,126.67,125.15,125.44,193455.0,113.969,114.2306,112.8598,113.1214,193455.0
2017-12-15 10:00:00,125.4,126.32,125.4,125.96,54778.0,113.0853,113.9149,113.0853,113.5903,54778.0
2017-12-15 10:30:00,125.91,126.29,125.78,126.23,22633.0,113.5452,113.8879,113.428,113.8338,22633.0
2017-12-15 11:00:00,126.23,126.66,126.06,126.46,38166.0,113.8338,114.2215,113.6805,114.0412,38166.0
2017-12-15 11:30:00,126.51,126.54,126.11,126.21,57296.0,114.0863,114.1133,113.7256,113.8157,57296.0
2017-12-15 12:00:00,126.25,126.67,126.21,126.41,68657.0,113.8518,114.2306,113.8157,113.9961,68657.0
2017-12-15 12:30:00,126.46,126.68,126.44,126.45,44619.0,114.0412,114.2396,114.0231,114.0322,44619.0
2017-12-15 13:00:00,126.49,126.55,126.34,126.39,59913.0,114.0682,114.1223,113.933,113.9781,59913.0
2017-12-15 13:30:00,126.39,126.76,126.39,126.69,37407.0,113.9781,114.3117,113.9781,114.2486,37407.0
2017-12-15 14:00:00,126.66,127.03,126.58,126.99,56457.0,114.2215,114.5552,114.1494,114.5191,56457.0
2017-12-15 14:30:00,127.02,127.08,126.6,126.68,60427.0,114.5462,114.6003,114.1674,114.2396,60427.0
2017-12-15 15:00:00,126.7,126.92,126.53,126.54,56197.0,114.2576,114.456,114.1043,114.1133,56197.0
2017-12-15 15:30:00,126.53,126.65,126.19,126.25,188671.0,114.1043,114.2125,113.7977,113.8518,188671.0
2017-12-18 09:30:00,126.58,126.96,125.58,126.2,156136.0,114.1494,114.4921,113.2476,113.8067,156136.0
2017-12-18 10:00:00,126.17,126.18,125.94,125.95,82538.0,113.7797,113.7887,113.5722,113.5813,82538.0
2017-12-18 10:30:00,125.96,126.2,125.96,126.05,63064.0,113.5903,113.8067,113.5903,113.6714,63064.0
2017-12-18 11:00:00,126.04,126.15,126.0,126.04,71187.0,113.6624,113.7616,113.6264,113.6624,71187.0
2017-12-18 11:30:00,126.02,126.12,125.92,126.07,61948.0,113.6444,113.7346,113.5542,113.6895,61948.0
2017-12-18 12:00:00,126.1,126.31,126.07,126.26,39787.0,113.7165,113.9059,113.6895,113.8608,39787.0
2017-12-18 12:30:00,126.23,126.33,125.92,125.93,47883.0,113.8338,113.9239,113.5542,113.5632,47883.0
2017-12-18 13:00:00,125.97,126.26,125.93,126.19,42029.0,113.5993,113.8608,113.5632,113.7977,42029.0
2017-12-18 13:30:00,126.23,126.23,125.85,125.94,21325.0,113.8338,113.8338,113.4911,113.5722,21325.0
2017-12-18 14:00:00,125.93,126.0,125.79,125.83,68987.0,113.5632,113.6264,113.437,113.4731,68987.0
2017-12-18 14:30:00,125.85,125.89,125.66,125.67,33655.0,113.4911,113.5272,113.3197,113.3288,33655.0
2017-12-18 15:00:00,125.67,125.76,125.54,125.55,61486.0,113.3288,113.4099,113.2115,113.2205,61486.0
2017-12-18 15:30:00,125.55,125.87,125.55,125.78,155301.0,113.2205,113.5091,113.2205,113.428,155301.0
2017-12-19 09:30:00,126.32,126.45,125.86,126.32,95019.0,113.9149,114.0322,113.5001,113.9149,95019.0
2017-12-19 10:00:00,126.28,126.4,125.98,126.17,34197.0,113.8789,113.9871,113.6083,113.7797,34197.0
2017-12-19 10:30:00,126.17,126.95,126.17,126.87,60329.0,113.7797,114.4831,113.7797,114.4109,60329.0
2017-12-19 11:00:00,126.94,127.22,126.75,126.88,42732.0,114.474,114.7265,114.3027,114.4199,42732.0
2017-12-19 11:30:00,126.93,126.94,126.48,126.48,8983.0,114.465,114.474,114.0592,114.0592,8983.0
2017-12-19 12:00:00,126.46,126.67,125.81,125.86,63989.0,114.0412,114.2306,113.455,113.5001,63989.0
2017-12-19 12:30:00,125.86,126.08,125.86,125.97,13964.0,113.5001,113.6985,113.5001,113.5993,13964.0
2017-12-19 13:00:00,126.01,126.26,126.0,126.16,15891.0,113.6354,113.8608,113.6264,113.7706,15891.0
2017-12-19 13:30:00,126.19,126.2,125.69,125.7,28767.0,113.7977,113.8067,113.3468,113.3558,28767.0
2017-12-19 14:00:00,125.71,125.81,125.29,125.38,113256.0,113.3648,113.455,112.9861,113.0672,113256.0
2017-12-19 14:30:00,125.42,125.62,125.34,125.41,58712.0,113.1033,113.2837,113.0312,113.0943,58712.0
2017-12-19 15:00:00,125.4,125.45,125.2,125.24,69242.0,113.0853,113.1304,112.9049,112.941,69242.0
2017-12-19 15:30:00,125.26,125.34,124.52,124.64,277802.0,112.959,113.0312,112.2917,112.3999,277802.0
2017-12-20 09:30:00,124.7,125.52,124.25,124.37,69883.0,112.454,113.1935,112.0482,112.1564,69883.0
2017-12-20 10:00:00,124.4,124.55,123.92,124.01,73487.0,112.1835,112.3188,111.7506,111.8318,73487.0
2017-12-20 10:30:00,124.0,124.13,123.27,123.88,64779.0,111.8228,111.94,111.1645,111.7145,64779.0
2017-12-20 11:00:00,123.9,124.3,123.79,124.08,50584.0,111.7326,112.0933,111.6334,111.8949,50584.0
2017-12-20 11:30:00,124.1,124.4,124.02,124.4,31581.0,111.9129,112.1835,111.8408,112.1835,31581.0
2017-12-20 12:00:00,124.38,124.5,124.1,124.14,28481.0,112.1654,112.2737,111.9129,111.949,28481.0
2017-12-20 12:30:00,124.11,124.22,124.02,124.18,32549.0,111.922,112.0212,111.8408,111.9851,32549.0
2017-12-20 13:00:00,124.14,124.3,124.07,124.1,30354.0,111.949,112.0933,111.8859,111.9129,30354.0
2017-12-20 13:30:00,124.12,124.35,123.94,124.23,38231.0,111.931,112.1384,111.7687,112.0302,38231.0
2017-12-20 14:00:00,124.26,124.46,124.17,124.33,28750.0,112.0572,112.2376,111.9761,112.1204,28750.0
2017-12-20 14:30:00,124.34,124.38,124.03,124.13,18880.0,112.1294,112.1654,111.8498,111.94,18880.0
2017-12-20 15:00:00,124.13,124.2,123.91,124.1,42392.0,111.94,112.0031,111.7416,111.9129,42392.0
2017-12-20 15:30:00,124.09,124.31,123.95,124.23,136562.0,111.9039,112.1023,111.7777,112.0302,136562.0
2017-12-21 09:30:00,124.5,124.98,124.3,124.6,32668.0,112.2737,112.7065,112.0933,112.3638,32668.0
2017-12-21 10:00:00,124.59,125.0,124.11,124.29,40233.0,112.3548,112.7246,111.922,112.0843,40233.0
2017-12-21 10:30:00,124.31,124.51,124.1,124.26,29708.0,112.1023,112.2827,111.9129,112.0572,29708.0
2017-12-21 11:00:00,124.24,124.43,123.9,124.18,33381.0,112.0392,112.2105,111.7326,111.9851,33381.0
2017-12-21 11:30:00,124.18,124.18,123.96,124.16,52581.0,111.9851,111.9851,111.7867,111.9671,52581.0
2017-12-21 12:00:00,124.18,124.18,123.76,123.99,93715.0,111.9851,111.9851,111.6063,111.8137,93715.0
2017-12-21 12:30:00,124.0,124.19,123.84,123.98,104840.0,111.8228,111.9941,111.6785,111.8047,104840.0
2017-12-21 13:00:00,123.98,124.36,123.87,124.04,202895.0,111.8047,112.1474,111.7055,111.8588,202895.0
2017-12-21 13:30:00,124.05,124.26,123.93,123.98,186379.0,111.8679,112.0572,111.7596,111.8047,186379.0
2017-12-21 14:00:00,124.05,124.4,123.97,124.16,269888.0,111.8679,112.1835,111.7957,111.9671,269888.0
2017-12-21 14:30:00,124.18,124.52,124.1,124.39,33322.0,111.9851,112.2917,111.9129,112.1745,33322.0
2017-12-21 15:00:00,124.42,124.46,124.22,124.39,117265.0,112.2015,112.2376,112.0212,112.1745,117265.0
2017-12-21 15:30:00,124.39,124.72,124.39,124.62,135936.0,112.1745,112.4721,112.1745,112.3819,135936.0
2017-12-22 09:30:00,124.65,125.2,124.42,124.56,60530.0,112.4089,112.9049,112.2015,112.3278,60530.0
2017-12-22 10:00:00,124.64,124.77,124.38,124.5,27803.0,112.3999,112.5171,112.1654,112.2737,27803.0
2017-12-22 10:30:00,124.48,124.82,124.44,124.75,18335.0,112.2556,112.5622,112.2196,112.4991,18335.0
2017-12-22 11:00:00,124.71,124.73,124.4,124.42,16607.0,112.463,112.4811,112.1835,112.2015,16607.0
2017-12-22 11:30:00,124.47,124.52,124.29,124.45,13336.0,112.2466,112.2917,112.0843,112.2286,13336.0
2017-12-22 12:00:00,124.47,124.59,124.42,124.52,21758.0,112.2466,112.3548,112.2015,112.2917,21758.0
2017-12-22 12:30:00,124.56,124.56,124.36,124.42,24877.0,112.3278,112.3278,112.1474,112.2015,24877.0
2017-12-22 13:00:00,124.45,124.55,124.45,124.51,11178.0,112.2286,112.3188,112.2286,112.2827,11178.0
2017-12-22 13:30:00,124.47,124.55,124.35,124.44,40508.0,112.2466,112.3188,112.1384,112.2196,40508.0
2017-12-22 14:00:00,124.43,124.52,124.33,124.39,49168.0,112.2105,112.2917,112.1204,112.1745,49168.0
2017-12-22 14:30:00,124.41,124.53,124.31,124.38,41395.0,112.1925,112.3007,112.1023,112.1654,41395.0
2017-12-22 15:00:00,124.44,124.46,124.34,124.34,49086.0,112.2196,112.2376,112.1294,112.1294,49086.0
2017-12-22 15:30:00,124.33,124.51,124.33,124.47,119807.0,112.1204,112.2827,112.1204,112.2466,119807.0
2017-12-26 09:30:00,124.19,124.32,123.24,123.96,49665.0,111.9941,112.1113,111.1374,111.7867,49665.0
2017-12-26 10:00:00,123.93,124.24,123.79,123.84,19252.0,111.7596,112.0392,111.6334,111.6785,19252.0
2017-12-26 10:30:00,123.89,124.01,123.78,123.86,10046.0,111.7236,111.8318,111.6244,111.6965,10046.0
2017-12-26 11:00:00,123.88,123.96,123.8,123.91,15452.0,111.7145,111.7867,111.6424,111.7416,15452.0
2017-12-26 11:30:00,123.87,124.18,123.87,124.1,47753.0,111.7055,111.9851,111.7055,111.9129,47753.0
2017-12-26 12:00:00,124.07,124.19,123.77,123.81,9116.0,111.8859,111.9941,111.6154,111.6514,9116.0
2017-12-26 12:30:00,123.86,123.89,123.74,123.87,9530.0,111.6965,111.7236,111.5883,111.7055,9530.0
2017-12-26 13:00:00,123.83,124.0,123.83,123.95,11850.0,111.6695,111.8228,111.6695,111.7777,11850.0
2017-12-26 13:30:00,123.99,124.03,123.82,123.92,11003.0,111.8137,111.8498,111.6604,111.7506,11003.0
2017-12-26 14:00:00,123.92,124.2,123.92,124.2,8005.0,111.7506,112.0031,111.7506,112.0031,8005.0
2017-12-26 14:30:00,124.19,124.31,124.11,124.3,10895.0,111.9941,112.1023,111.922,112.0933,10895.0
2017-12-26 15:00:00,124.31,124.45,124.26,124.31,19170.0,112.1023,112.2286,112.0572,112.1023,19170.0
2017-12-26 15:30:00,124.29,124.35,124.0,124.04,104403.0,112.0843,112.1384,111.8228,111.8588,104403.0
2017-12-27 09:30:00,123.87,124.39,123.72,124.13,42999.0,111.7055,112.1745,111.5703,111.94,42999.0
2017-12-27 10:00:00,124.16,124.88,124.16,124.64,20398.0,111.9671,112.6163,111.9671,112.3999,20398.0
2017-12-27 10:30:00,124.63,125.15,124.6,125.08,21788.0,112.3909,112.8598,112.3638,112.7967,21788.0
2017-12-27 11:00:00,125.07,125.44,125.05,125.44,26211.0,112.7877,113.1214,112.7696,113.1214,26211.0
2017-12-27 11:30:00,125.5,125.54,125.24,125.44,19527.0,113.1755,113.2115,112.941,113.1214,19527.0
2017-12-27 12:00:00,125.43,125.45,125.24,125.34,38505.0,113.1123,113.1304,112.941,113.0312,38505.0
2017-12-27 12:30:00,125.35,125.43,125.28,125.31,13671.0,113.0402,113.1123,112.9771,113.0041,13671.0
2017-12-27 13:00:00,125.3,125.31,125.14,125.18,12302.0,112.9951,113.0041,112.8508,112.8869,12302.0
2017-12-27 13:30:00,125.18,125.27,125.1,125.16,20013.0,112.8869,112.968,112.8147,112.8688,20013.0
2017-12-27 14:00:00,125.17,125.23,124.77,124.79,27384.0,112.8779,112.932,112.5171,112.5352,27384.0
2017-12-27 14:30:00,124.82,124.86,124.66,124.8,21738.0,112.5622,112.5983,112.4179,112.5442,21738.0
2017-12-27 15:00:00,124.83,124.83,124.55,124.55,21827.0,112.5713,112.5713,112.3188,112.3188,21827.0
2017-12-27 15:30:00,124.54,124.8,124.51,124.76,81142.0,112.3097,112.5442,112.2827,112.5081,81142.0
2017-12-28 09:30:00,125.1,125.1,123.85,123.97,57614.0,112.8147,112.8147,111.6875,111.7957,57614.0
2017-12-28 10:00:00,123.98,124.07,123.72,123.91,44774.0,111.8047,111.8859,111.5703,111.7416,44774.0
2017-12-28 10:30:00,123.94,124.25,123.9,124.16,58386.0,111.7687,112.0482,111.7326,111.9671,58386.0
2017-12-28 11:00:00,124.2,124.4,124.17,124.25,35022.0,112.0031,112.1835,111.9761,112.0482,35022.0
2017-12-28 11:30:00,124.25,124.46,124.22,124.46,21000.0,112.0482,112.2376,112.0212,112.2376,21000.0
2017-12-28 12:00:00,124.48,124.76,124.35,124.4,76511.0,112.2556,112.5081,112.1384,112.1835,76511.0
2017-12-28 12:30:00,124.36,124.47,124.19,124.25,12350.0,112.1474,112.2466,111.9941,112.0482,12350.0
2017-12-28 13:00:00,124.25,124.35,124.24,124.29,12512.0,112.0482,112.1384,112.0392,112.0843,12512.0
2017-12-28 13:30:00,124.29,124.36,124.07,124.28,28116.0,112.0843,112.1474,111.8859,112.0753,28116.0
2017-12-28 14:00:00,124.36,124.68,124.31,124.64,36753.0,112.1474,112.436,112.1023,112.3999,36753.0
2017-12-28 14:30:00,124.62,124.65,124.33,124.42,31184.0,112.3819,112.4089,112.1204,112.2015,31184.0
2017-12-28 15:00:00,124.44,124.72,124.26,124.58,74343.0,112.2196,112.4721,112.0572,112.3458,74343.0
2017-12-28 15:30:00,124.59,124.92,124.51,124.83,95217.0,112.3548,112.6524,112.2827,112.5713,95217.0
2017-12-29 09:30:00,125.07,125.09,124.28,124.54,52176.0,112.7877,112.8057,112.0753,112.3097,52176.0
2017-12-29 10:00:00,124.59,125.27,124.53,125.27,43057.0,112.3548,112.968,112.3007,112.968,43057.0
2017-12-29 10:30:00,125.27,125.27,124.85,124.95,36645.0,112.968,112.968,112.5893,112.6795,36645.0
2017-12-29 11:00:00,124.92,125.18,124.86,125.18,47120.0,112.6524,112.8869,112.5983,112.8869,47120.0
2017-12-29 11:30:00,125.16,125.76,125.15,125.5,51309.0,112.8688,113.4099,112.8598,113.1755,51309.0
2017-12-29 12:00:00,125.53,125.59,125.27,125.36,24185.0,113.2025,113.2566,112.968,113.0492,24185.0
2017-12-29 12:30:00,125.32,125.32,124.92,125.0,13507.0,113.0131,113.0131,112.6524,112.7246,13507.0
2017-12-29 13:00:00,124.97,125.31,124.94,125.3,20395.0,112.6975,113.0041,112.6705,112.9951,20395.0
2017-12-29 13:30:00,125.26,125.31,125.02,125.14,18739.0,112.959,113.0041,112.7426,112.8508,18739.0
2017-12-29 14:00:00,125.13,125.13,124.98,125.1,8806.0,112.8418,112.8418,112.7065,112.8147,8806.0
2017-12-29 14:30:00,125.15,125.24,125.07,125.21,13360.0,112.8598,112.941,112.7877,112.9139,13360.0
2017-12-29 15:00:00,125.2,125.46,125.19,125.25,19786.0,112.9049,113.1394,112.8959,112.95,19786.0
2017-12-29 15:30:00,125.27,125.27,124.58,124.58,81611.0,112.968,112.968,112.3458,112.3458,81611.0
2018-01-02 09:30:00,124.88,125.3,124.08,124.38,27738.0,112.6163,112.9951,111.8949,112.1654,27738.0
2018-01-02 10:00:00,124.39,124.4,123.9,123.97,37847.0,112.1745,112.1835,111.7326,111.7957,37847.0
2018-01-02 10:30:00,123.97,124.15,123.86,124.0,29194.0,111.7957,111.958,111.6965,111.8228,29194.0
2018-01-02 11:00:00,123.99,124.14,123.81,123.98,14158.0,111.8137,111.949,111.6514,111.8047,14158.0
2018-01-02 11:30:00,123.99,124.02,123.77,123.8,11429.0,111.8137,111.8408,111.6154,111.6424,11429.0
2018-01-02 12:00:00,123.83,123.93,123.48,123.51,24357.0,111.6695,111.7596,111.3538,111.3809,24357.0
2018-01-02 12:30:00,123.52,123.52,122.63,122.68,35800.0,111.3899,111.3899,110.5873,110.6324,35800.0
2018-01-02 13:00:00,122.71,123.1,122.43,123.07,42852.0,110.6594,111.0111,110.4069,110.9841,42852.0
2018-01-02 13:30:00,123.08,123.14,122.92,123.11,23120.0,110.9931,111.0472,110.8488,111.0202,23120.0
2018-01-02 14:00:00,123.09,123.35,122.96,123.25,31392.0,111.0021,111.2366,110.8849,111.1464,31392.0
2018-01-02 14:30:00,123.23,123.27,122.74,122.85,39516.0,111.1284,111.1645,110.6865,110.7857,39516.0
2018-01-02 15:00:00,122.81,122.85,122.44,122.54,86855.0,110.7496,110.7857,110.416,110.5061,86855.0
2018-01-02 15:30:00,122.55,122.8,122.35,122.75,142145.0,110.5152,110.7406,110.3348,110.6955,142145.0
2018-01-03 09:30:00,122.21,123.98,120.35,123.53,134041.0,110.2085,111.8047,108.5312,111.3989,134041.0
2018-01-03 10:00:00,123.57,124.1,123.57,123.99,64985.0,111.435,111.9129,111.435,111.8137,64985.0
2018-01-03 10:30:00,123.99,124.08,123.23,123.36,51396.0,111.8137,111.8949,111.1284,111.2456,51396.0
2018-01-03 11:00:00,123.32,123.61,122.97,123.05,71266.0,111.2095,111.4711,110.8939,110.9661,71266.0
2018-01-03 11:30:00,123.13,123.23,122.71,122.98,51202.0,111.0382,111.1284,110.6594,110.9029,51202.0
2018-01-03 12:00:00,122.98,123.18,122.95,123.08,46556.0,110.9029,111.0833,110.8759,110.9931,46556.0
2018-01-03 12:30:00,123.12,123.61,123.09,123.5,36020.0,111.0292,111.4711,111.0021,111.3719,36020.0
2018-01-03 13:00:00,123.5,123.62,123.37,123.47,26970.0,111.3719,111.4801,111.2546,111.3448,26970.0
2018-01-03 13:30:00,123.46,123.58,123.4,123.58,15633.0,111.3358,111.444,111.2817,111.444,15633.0
2018-01-03 14:00:00,123.56,123.63,123.3,123.3,17424.0,111.426,111.4891,111.1915,111.1915,17424.0
2018-01-03 14:30:00,123.32,123.4,123.05,123.08,35487.0,111.2095,111.2817,110.9661,110.9931,35487.0
2018-01-03 15:00:00,123.1,123.34,123.08,123.26,32611.0,111.0111,111.2276,110.9931,111.1554,32611.0
2018-01-03 15:30:00,123.25,123.61,123.14,123.55,124920.0,111.1464,111.4711,111.0472,111.417,124920.0
2018-01-04 09:30:00,123.75,124.19,123.56,124.05,49405.0,111.5973,111.9941,111.426,111.8679,49405.0
2018-01-04 10:00:00,124.04,124.17,123.62,123.71,60732.0,111.8588,111.9761,111.4801,111.5612,60732.0
2018-01-04 10:30:00,123.68,124.9,123.67,124.87,121030.0,111.5342,112.6344,111.5252,112.6073,121030.0
2018-01-04 11:00:00,124.87,124.88,124.12,124.23,24946.0,112.6073,112.6163,111.931,112.0302,24946.0
2018-01-04 11:30:00,124.24,124.32,123.97,124.02,23914.0,112.0392,112.1113,111.7957,111.8408,23914.0
2018-01-04 12:00:00,124.02,124.12,123.94,124.01,22434.0,111.8408,111.931,111.7687,111.8318,22434.0
2018-01-04 12:30:00,124.03,124.26,123.94,124.08,41726.0,111.8498,112.0572,111.7687,111.8949,41726.0
2018-01-04 13:00:00,124.13,124.26,123.93,124.25,37882.0,111.94,112.0572,111.7596,112.0482,37882.0
2018-01-04 13:30:00,124.27,124.34,124.05,124.14,17775.0,112.0662,112.1294,111.8679,111.949,17775.0
2018-01-04 14:00:00,124.13,124.28,123.97,124.24,20883.0,111.94,112.0753,111.7957,112.0392,20883.0
2018-01-04 14:30:00,124.23,124.23,123.49,123.59,35033.0,112.0302,112.0302,111.3628,111.453,35033.0
2018-01-04 15:00:00,123.64,123.74,123.55,123.73,33581.0,111.4981,111.5883,111.417,111.5793,33581.0
2018-01-04 15:30:00,123.72,124.18,123.71,123.99,166193.0,111.5703,111.9851,111.5612,111.8137,166193.0
2018-01-05 09:30:00,124.05,126.73,124.05,126.66,101236.0,111.8679,114.2847,111.8679,114.2215,101236.0
2018-01-05 10:00:00,126.64,127.23,126.07,126.16,81608.0,114.2035,114.7356,113.6895,113.7706,81608.0
2018-01-05 10:30:00,126.18,126.48,126.03,126.33,36118.0,113.7887,114.0592,113.6534,113.9239,36118.0
2018-01-05 11:00:00,126.3,126.56,126.25,126.48,52177.0,113.8969,114.1314,113.8518,114.0592,52177.0
2018-01-05 11:30:00,126.51,126.55,126.36,126.5,28465.0,114.0863,114.1223,113.951,114.0773,28465.0
2018-01-05 12:00:00,126.5,126.51,126.27,126.28,29485.0,114.0773,114.0863,113.8698,113.8789,29485.0
2018-01-05 12:30:00,126.28,126.28,126.02,126.04,38886.0,113.8789,113.8789,113.6444,113.6624,38886.0
2018-01-05 13:00:00,126.04,126.58,126.04,126.51,39104.0,113.6624,114.1494,113.6624,114.0863,39104.0
2018-01-05 13:30:00,126.5,126.88,126.46,126.82,52223.0,114.0773,114.4199,114.0412,114.3658,52223.0
2018-01-05 14:00:00,126.84,127.02,126.75,127.02,38261.0,114.3839,114.5462,114.3027,114.5462,38261.0
2018-01-05 14:30:00,127.01,127.19,126.85,126.85,58266.0,114.5372,114.6995,114.3929,114.3929,58266.0
2018-01-05 15:00:00,126.86,127.26,126.75,127.25,74292.0,114.4019,114.7626,114.3027,114.7536,74292.0
2018-01-05 15:30:00,127.24,127.68,127.23,127.54,184941.0,114.7446,115.1414,114.7356,115.0151,184941.0
2018-01-08 09:30:00,127.47,129.54,127.05,129.5,75115.0,114.952,116.8187,114.5732,116.7826,75115.0
2018-01-08 10:00:00,129.57,129.57,128.66,128.67,87259.0,116.8458,116.8458,116.0251,116.0342,87259.0
2018-01-08 10:30:00,128.63,128.9,128.44,128.61,52950.0,115.9981,116.2416,115.8267,115.98,52950.0
2018-01-08 11:00:00,128.58,129.07,128.45,129.03,47529.0,115.953,116.3949,115.8358,116.3588,47529.0
2018-01-08 11:30:00,129.06,129.57,129.02,129.23,45554.0,116.3859,116.8458,116.3498,116.5392,45554.0
2018-01-08 12:00:00,129.18,129.71,129.13,129.65,48630.0,116.4941,116.972,116.449,116.9179,48630.0
2018-01-08 12:30:00,129.63,129.9,129.58,129.81,43376.0,116.8999,117.1434,116.8548,117.0622,43376.0
2018-01-08 13:00:00,129.77,129.95,129.7,129.71,38103.0,117.0261,117.1885,116.963,116.972,38103.0
2018-01-08 13:30:00,129.71,129.76,129.38,129.64,32841.0,116.972,117.0171,116.6744,116.9089,32841.0
2018-01-08 14:00:00,129.59,129.8,129.53,129.58,31652.0,116.8638,117.0532,116.8097,116.8548,31652.0
2018-01-08 14:30:00,129.58,129.77,129.46,129.47,47114.0,116.8548,117.0261,116.7466,116.7556,47114.0
2018-01-08 15:00:00,129.46,129.46,129.18,129.37,49866.0,116.7466,116.7466,116.4941,116.6654,49866.0
2018-01-08 15:30:00,129.37,129.74,129.35,129.56,137194.0,116.6654,116.9991,116.6474,116.8368,137194.0
2018-01-09 09:30:00,129.7,130.66,129.7,130.15,83492.0,116.963,117.8287,116.963,117.3688,83492.0
2018-01-09 10:00:00,130.22,131.0,130.09,130.91,119685.0,117.4319,118.1353,117.3147,118.0542,119685.0
2018-01-09 10:30:00,130.84,130.91,130.13,130.52,64019.0,117.9911,118.0542,117.3508,117.7025,64019.0
2018-01-09 11:00:00,130.48,130.73,130.43,130.66,56959.0,117.6664,117.8919,117.6213,117.8287,56959.0
2018-01-09 11:30:00,130.63,130.95,130.63,130.92,29719.0,117.8017,118.0902,117.8017,118.0632,29719.0
2018-01-09 12:00:00,130.91,131.0,130.75,130.84,47089.0,118.0542,118.1353,117.9099,117.9911,47089.0
2018-01-09 12:30:00,130.82,131.0,130.78,130.89,22128.0,117.973,118.1353,117.9369,118.0361,22128.0
2018-01-09 13:00:00,130.88,131.13,130.85,131.04,26329.0,118.0271,118.2526,118.0001,118.1714,26329.0
2018-01-09 13:30:00,131.04,131.28,131.01,131.28,25578.0,118.1714,118.3878,118.1444,118.3878,25578.0
2018-01-09 14:00:00,131.26,131.37,131.16,131.29,39753.0,118.3698,118.469,118.2796,118.3969,39753.0
2018-01-09 14:30:00,131.33,131.57,131.3,131.39,42362.0,118.4329,118.6494,118.4059,118.487,42362.0
2018-01-09 15:00:00,131.38,131.38,131.17,131.17,39721.0,118.478,118.478,118.2886,118.2886,39721.0
2018-01-09 15:30:00,131.18,131.37,130.79,130.8,188669.0,118.2977,118.469,117.946,117.955,188669.0
2018-01-10 09:30:00,130.48,131.83,130.31,131.79,56084.0,117.6664,118.8838,117.5131,118.8478,56084.0
2018-01-10 10:00:00,131.73,131.81,131.27,131.39,30039.0,118.7937,118.8658,118.3788,118.487,30039.0
2018-01-10 10:30:00,131.42,131.43,131.07,131.11,23166.0,118.5141,118.5231,118.1985,118.2345,23166.0
2018-01-10 11:00:00,131.19,131.38,131.06,131.06,43867.0,118.3067,118.478,118.1894,118.1894,43867.0
2018-01-10 11:30:00,131.06,131.8,131.06,131.71,22980.0,118.1894,118.8568,118.1894,118.7756,22980.0
2018-01-10 12:00:00,131.7,131.86,131.55,131.63,37063.0,118.7666,118.9109,118.6313,118.7035,37063.0
2018-01-10 12:30:00,131.68,131.7,131.41,131.45,14553.0,118.7486,118.7666,118.5051,118.5411,14553.0
2018-01-10 13:00:00,131.45,131.78,131.42,131.78,24421.0,118.5411,118.8387,118.5141,118.8387,24421.0
2018-01-10 13:30:00,131.74,132.06,131.73,131.87,25161.0,118.8027,119.0912,118.7937,118.9199,25161.0
2018-01-10 14:00:00,131.9,132.14,131.82,132.14,32559.0,118.947,119.1634,118.8748,119.1634,32559.0
2018-01-10 14:30:00,132.1,132.42,131.99,132.29,53201.0,119.1273,119.4159,119.0281,119.2987,53201.0
2018-01-10 15:00:00,132.26,132.42,132.23,132.36,79870.0,119.2716,119.4159,119.2445,119.3618,79870.0
2018-01-10 15:30:00,132.37,132.46,132.23,132.33,111247.0,119.3708,119.452,119.2445,119.3347,111247.0
2018-01-11 09:30:00,132.41,133.31,131.91,133.22,116610.0,119.4069,120.2185,118.956,120.1373,116610.0
2018-01-11 10:00:00,133.27,133.28,132.63,132.72,50311.0,120.1824,120.1914,119.6053,119.6864,50311.0
2018-01-11 10:30:00,132.66,132.9,132.49,132.73,67732.0,119.6323,119.8488,119.479,119.6954,67732.0
2018-01-11 11:00:00,132.75,133.01,132.58,132.85,51735.0,119.7135,119.9479,119.5602,119.8037,51735.0
2018-01-11 11:30:00,132.77,133.03,132.43,132.55,24751.0,119.7315,119.966,119.4249,119.5331,24751.0
2018-01-11 12:00:00,132.52,132.68,132.51,132.65,19284.0,119.5061,119.6504,119.4971,119.6233,19284.0
2018-01-11 12:30:00,132.65,132.86,132.58,132.72,18536.0,119.6233,119.8127,119.5602,119.6864,18536.0
2018-01-11 13:00:00,132.73,132.85,132.66,132.73,22016.0,119.6954,119.8037,119.6323,119.6954,22016.0
2018-01-11 13:30:00,132.78,132.78,132.45,132.51,26997.0,119.7405,119.7405,119.4429,119.4971,26997.0
2018-01-11 14:00:00,132.56,132.62,132.44,132.55,69851.0,119.5421,119.5962,119.4339,119.5331,69851.0
2018-01-11 14:30:00,132.55,132.61,132.37,132.42,30759.0,119.5331,119.5872,119.3708,119.4159,30759.0
2018-01-11 15:00:00,132.43,132.43,132.02,132.11,86061.0,119.4249,119.4249,119.0552,119.1363,86061.0
2018-01-11 15:30:00,132.1,132.21,131.95,132.2,113085.0,119.1273,119.2265,118.992,119.2175,113085.0
2018-01-12 09:30:00,132.19,132.19,131.55,132.08,39610.0,119.2085,119.2085,118.6313,119.1093,39610.0
2018-01-12 10:00:00,132.03,132.36,131.86,132.26,17684.0,119.0642,119.3618,118.9109,119.2716,17684.0
2018-01-12 10:30:00,132.19,132.62,132.19,132.48,15935.0,119.2085,119.5962,119.2085,119.47,15935.0
2018-01-12 11:00:00,132.54,132.57,132.11,132.2,9467.0,119.5241,119.5512,119.1363,119.2175,9467.0
2018-01-12 11:30:00,132.23,132.24,132.03,132.08,8358.0,119.2445,119.2536,119.0642,119.1093,8358.0
2018-01-12 12:00:00,132.04,132.14,131.7,131.89,26627.0,119.0732,119.1634,118.7666,118.9379,26627.0
2018-01-12 12:30:00,131.89,132.02,131.86,132.01,11622.0,118.9379,119.0552,118.9109,119.0462,11622.0
2018-01-12 13:00:00,132.01,132.14,132.01,132.01,18580.0,119.0462,119.1634,119.0462,119.0462,18580.0
2018-01-12 13:30:00,132.02,132.13,131.98,132.05,11319.0,119.0552,119.1544,119.0191,119.0822,11319.0
2018-01-12 14:00:00,132.02,132.04,131.81,131.89,28062.0,119.0552,119.0732,118.8658,118.9379,28062.0
2018-01-12 14:30:00,131.86,131.91,131.77,131.84,20465.0,118.9109,118.956,118.8297,118.8928,20465.0
2018-01-12 15:00:00,131.87,131.89,131.51,131.52,54057.0,118.9199,118.9379,118.5953,118.6043,54057.0
2018-01-12 15:30:00,131.55,131.76,131.42,131.51,118131.0,118.6313,118.8207,118.5141,118.5953,118131.0
2018-01-16 09:30:00,132.22,133.06,132.22,132.81,52369.0,119.2355,119.993,119.2355,119.7676,52369.0
2018-01-16 10:00:00,132.82,132.87,132.5,132.8,73445.0,119.7766,119.8217,119.488,119.7586,73445.0
2018-01-16 10:30:00,132.78,132.99,132.53,132.62,35339.0,119.7405,119.9299,119.5151,119.5962,35339.0
2018-01-16 11:00:00,132.64,132.64,132.04,132.24,31567.0,119.6143,119.6143,119.0732,119.2536,31567.0
2018-01-16 11:30:00,132.27,132.27,132.0,132.05,35190.0,119.2806,119.2806,119.0371,119.0822,35190.0
2018-01-16 12:00:00,132.06,132.13,131.56,131.65,24082.0,119.0912,119.1544,118.6403,118.7215,24082.0
2018-01-16 12:30:00,131.65,131.67,131.28,131.32,16460.0,118.7215,118.7395,118.3878,118.4239,16460.0
2018-01-16 13:00:00,131.35,131.49,131.17,131.29,18363.0,118.451,118.5772,118.2886,118.3969,18363.0
2018-01-16 13:30:00,131.33,131.33,130.82,130.98,42295.0,118.4329,118.4329,117.973,118.1173,42295.0
2018-01-16 14:00:00,131.02,131.02,130.41,130.41,40333.0,118.1534,118.1534,117.6033,117.6033,40333.0
2018-01-16 14:30:00,130.44,130.56,129.83,130.31,74351.0,117.6303,117.7385,117.0802,117.5131,74351.0
2018-01-16 15:00:00,130.27,130.73,130.27,130.69,62225.0,117.477,117.8919,117.477,117.8558,62225.0
2018-01-16 15:30:00,130.69,130.89,130.58,130.8,80246.0,117.8558,118.0361,117.7566,117.955,80246.0
2018-01-17 09:30:00,130.86,131.4,130.6,130.71,31803.0,118.0091,118.4961,117.7746,117.8738,31803.0
2018-01-17 10:00:00,130.65,131.49,130.57,131.1,44419.0,117.8197,118.5772,117.7476,118.2255,44419.0
2018-01-17 10:30:00,131.06,131.4,131.02,131.37,65524.0,118.1894,118.4961,118.1534,118.469,65524.0
2018-01-17 11:00:00,131.39,131.73,131.31,131.58,29588.0,118.487,118.7937,118.4149,118.6584,29588.0
2018-01-17 11:30:00,131.57,131.85,131.46,131.64,23068.0,118.6494,118.9019,118.5502,118.7125,23068.0
2018-01-17 12:00:00,131.68,131.87,131.58,131.59,22441.0,118.7486,118.9199,118.6584,118.6674,22441.0
2018-01-17 12:30:00,131.63,131.76,131.62,131.67,21037.0,118.7035,118.8207,118.6945,118.7395,21037.0
2018-01-17 13:00:00,131.68,131.68,131.47,131.6,30819.0,118.7486,118.7486,118.5592,118.6764,30819.0
2018-01-17 13:30:00,131.59,131.84,131.59,131.64,20868.0,118.6674,118.8928,118.6674,118.7125,20868.0
2018-01-17 14:00:00,131.68,131.82,131.59,131.74,25443.0,118.7486,118.8748,118.6674,118.8027,25443.0
2018-01-17 14:30:00,131.75,131.84,131.68,131.78,27591.0,118.8117,118.8928,118.7486,118.8387,27591.0
2018-01-17 15:00:00,131.77,131.82,131.63,131.66,33453.0,118.8297,118.8748,118.7035,118.7305,33453.0
2018-01-17 15:30:00,131.67,131.68,131.36,131.52,94291.0,118.7395,118.7486,118.46,118.6043,94291.0
2018-01-18 09:30:00,131.07,131.43,130.77,131.18,49573.0,118.1985,118.5231,117.9279,118.2977,49573.0
2018-01-18 10:00:00,131.17,131.3,130.94,131.3,36936.0,118.2886,118.4059,118.0812,118.4059,36936.0
2018-01-18 10:30:00,131.3,132.36,131.23,132.15,66888.0,118.4059,119.3618,118.3428,119.1724,66888.0
2018-01-18 11:00:00,132.1,132.42,131.81,131.81,20490.0,119.1273,119.4159,118.8658,118.8658,20490.0
2018-01-18 11:30:00,132.02,132.18,131.91,132.18,12835.0,119.0552,119.1995,118.956,119.1995,12835.0
2018-01-18 12:00:00,132.16,132.76,132.16,132.71,36713.0,119.1814,119.7225,119.1814,119.6774,36713.0
2018-01-18 12:30:00,132.71,132.71,132.48,132.52,16204.0,119.6774,119.6774,119.47,119.5061,16204.0
2018-01-18 13:00:00,132.56,132.86,132.53,132.63,15466.0,119.5421,119.8127,119.5151,119.6053,15466.0
2018-01-18 13:30:00,132.69,132.75,132.35,132.41,21753.0,119.6594,119.7135,119.3528,119.4069,21753.0
2018-01-18 14:00:00,132.49,132.61,132.36,132.56,23710.0,119.479,119.5872,119.3618,119.5421,23710.0
2018-01-18 14:30:00,132.58,132.72,132.27,132.6,33389.0,119.5602,119.6864,119.2806,119.5782,33389.0
2018-01-18 15:00:00,132.61,132.96,132.44,132.86,47396.0,119.5872,119.9029,119.4339,119.8127,47396.0
2018-01-18 15:30:00,132.86,133.0,132.69,132.9,134592.0,119.8127,119.9389,119.6594,119.8488,134592.0
2018-01-19 09:30:00,133.06,134.15,132.96,133.44,114978.0,119.993,120.976,119.9029,120.3357,114978.0
2018-01-19 10:00:00,133.46,133.74,133.07,133.7,91302.0,120.3538,120.6063,120.0021,120.5702,91302.0
2018-01-19 10:30:00,133.74,133.9,133.58,133.61,39860.0,120.6063,120.7505,120.462,120.489,39860.0
2018-01-19 11:00:00,133.69,133.75,133.19,133.31,29643.0,120.5612,120.6153,120.1103,120.2185,29643.0
2018-01-19 11:30:00,133.36,133.37,132.84,133.03,61931.0,120.2636,120.2726,119.7946,119.966,61931.0
2018-01-19 12:00:00,132.99,133.15,132.64,133.09,18402.0,119.9299,120.0742,119.6143,120.0201,18402.0
2018-01-19 12:30:00,133.05,133.09,132.89,133.03,8923.0,119.984,120.0201,119.8397,119.966,8923.0
2018-01-19 13:00:00,133.08,133.39,133.0,133.39,17716.0,120.0111,120.2906,119.9389,120.2906,17716.0
2018-01-19 13:30:00,133.43,133.79,133.31,133.74,29456.0,120.3267,120.6514,120.2185,120.6063,29456.0
2018-01-19 14:00:00,133.69,133.9,133.56,133.68,51870.0,120.5612,120.7505,120.4439,120.5522,51870.0
2018-01-19 14:30:00,133.67,133.73,133.4,133.57,24723.0,120.5431,120.5972,120.2997,120.453,24723.0
2018-01-19 15:00:00,133.55,133.79,133.52,133.77,31487.0,120.4349,120.6514,120.4079,120.6333,31487.0
2018-01-19 15:30:00,133.79,133.9,133.67,133.88,97809.0,120.6514,120.7505,120.5431,120.7325,97809.0
2018-01-22 09:30:00,133.81,134.15,133.37,133.94,24815.0,120.6694,120.976,120.2726,120.7866,24815.0
2018-01-22 10:00:00,133.98,134.64,133.87,134.23,40925.0,120.8227,121.4179,120.7235,121.0481,40925.0
2018-01-22 10:30:00,134.23,134.24,133.89,134.03,20698.0,121.0481,121.0572,120.7415,120.8678,20698.0
2018-01-22 11:00:00,134.02,134.18,133.91,133.91,19714.0,120.8588,121.0031,120.7596,120.7596,19714.0
2018-01-22 11:30:00,133.89,134.05,133.75,134.05,13324.0,120.7415,120.8858,120.6153,120.8858,13324.0
2018-01-22 12:00:00,134.05,134.4,134.0,134.34,28975.0,120.8858,121.2014,120.8407,121.1473,28975.0
2018-01-22 12:30:00,134.3,134.55,134.28,134.48,13487.0,121.1113,121.3367,121.0932,121.2736,13487.0
2018-01-22 13:00:00,134.47,134.58,134.41,134.44,13936.0,121.2646,121.3638,121.2105,121.2375,13936.0
2018-01-22 13:30:00,134.43,134.43,134.02,134.19,64121.0,121.2285,121.2285,120.8588,121.0121,64121.0
2018-01-22 14:00:00,134.24,134.34,134.12,134.22,15667.0,121.0572,121.1473,120.9489,121.0391,15667.0
2018-01-22 14:30:00,134.25,134.43,134.24,134.4,9334.0,121.0662,121.2285,121.0572,121.2014,9334.0
2018-01-22 15:00:00,134.41,134.62,134.41,134.55,19837.0,121.2105,121.3998,121.2105,121.3367,19837.0
2018-01-22 15:30:00,134.57,134.61,134.22,134.55,119085.0,121.3548,121.3908,121.0391,121.3367,119085.0
2018-01-23 09:30:00,134.34,134.94,133.92,133.99,25738.0,121.1473,121.6884,120.7686,120.8317,25738.0
2018-01-23 10:00:00,133.93,134.68,133.93,134.42,23162.0,120.7776,121.4539,120.7776,121.2195,23162.0
2018-01-23 10:30:00,134.44,134.52,134.22,134.52,35411.0,121.2375,121.3097,121.0391,121.3097,35411.0
2018-01-23 11:00:00,134.57,134.79,134.48,134.75,20738.0,121.3548,121.5531,121.2736,121.5171,20738.0
2018-01-23 11:30:00,134.75,134.82,134.56,134.58,22535.0,121.5171,121.5802,121.3457,121.3638,22535.0
2018-01-23 12:00:00,134.54,134.82,134.45,134.69,14512.0,121.3277,121.5802,121.2465,121.463,14512.0
2018-01-23 12:30:00,134.69,134.74,134.46,134.68,18883.0,121.463,121.5081,121.2556,121.4539,18883.0
2018-01-23 13:00:00,134.64,134.7,134.51,134.61,13455.0,121.4179,121.472,121.3006,121.3908,13455.0
2018-01-23 13:30:00,134.65,134.74,134.5,134.53,15415.0,121.4269,121.5081,121.2916,121.3187,15415.0
2018-01-23 14:00:00,134.53,134.55,134.4,134.49,32617.0,121.3187,121.3367,121.2014,121.2826,32617.0
2018-01-23 14:30:00,134.51,134.51,134.3,134.42,45635.0,121.3006,121.3006,121.1113,121.2195,45635.0
2018-01-23 15:00:00,134.41,134.57,134.37,134.53,32446.0,121.2105,121.3548,121.1744,121.3187,32446.0
2018-01-23 15:30:00,134.55,134.96,134.55,134.8,90678.0,121.3367,121.7065,121.3367,121.5622,90678.0
2018-01-24 09:30:00,135.0,135.2,134.38,134.53,34608.0,121.7425,121.9229,121.1834,121.3187,34608.0
2018-01-24 10:00:00,134.61,135.05,134.52,134.8,16316.0,121.3908,121.7876,121.3097,121.5622,16316.0
2018-01-24 10:30:00,134.86,135.36,134.81,135.29,22873.0,121.6163,122.0672,121.5712,122.004,22873.0
2018-01-24 11:00:00,135.34,135.62,135.2,135.48,17177.0,122.0491,122.3016,121.9229,122.1754,17177.0
2018-01-24 11:30:00,135.47,135.48,134.92,134.92,16812.0,122.1664,122.1754,121.6704,121.6704,16812.0
2018-01-24 12:00:00,134.89,135.02,134.42,134.56,7491.0,121.6433,121.7606,121.2195,121.3457,7491.0
2018-01-24 12:30:00,134.45,134.45,133.94,133.94,30774.0,121.2465,121.2465,120.7866,120.7866,30774.0
2018-01-24 13:00:00,133.97,133.97,133.39,133.76,47752.0,120.8137,120.8137,120.2906,120.6243,47752.0
2018-01-24 13:30:00,133.8,134.7,133.8,134.7,23106.0,120.6604,121.472,120.6604,121.472,23106.0
2018-01-24 14:00:00,134.8,135.23,134.67,135.18,6768.0,121.5622,121.9499,121.4449,121.9048,6768.0
2018-01-24 14:30:00,135.09,135.39,134.97,135.25,8999.0,121.8237,122.0942,121.7155,121.968,8999.0
2018-01-24 15:00:00,135.24,135.45,135.17,135.44,19732.0,121.959,122.1483,121.8958,122.1393,19732.0
2018-01-24 15:30:00,135.41,135.66,135.03,135.57,105792.0,122.1123,122.3377,121.7696,122.2565,105792.0
2018-01-25 09:30:00,136.38,136.72,135.26,135.94,53907.0,122.987,123.2936,121.977,122.5902,53907.0
2018-01-25 10:00:00,136.15,136.39,135.8,136.15,24427.0,122.7796,122.996,122.464,122.7796,24427.0
2018-01-25 10:30:00,136.07,136.4,135.82,136.27,16206.0,122.7074,123.005,122.482,122.8878,16206.0
2018-01-25 11:00:00,136.28,136.75,136.28,136.59,28766.0,122.8968,123.3207,122.8968,123.1764,28766.0
2018-01-25 11:30:00,136.63,136.63,136.24,136.28,21419.0,123.2125,123.2125,122.8608,122.8968,21419.0
2018-01-25 12:00:00,136.24,136.5,136.13,136.38,30589.0,122.8608,123.0952,122.7616,122.987,30589.0
2018-01-25 12:30:00,136.36,136.44,136.23,136.32,61698.0,122.969,123.0411,122.8517,122.9329,61698.0
2018-01-25 13:00:00,136.3,136.38,136.01,136.04,16295.0,122.9149,122.987,122.6533,122.6804,16295.0
2018-01-25 13:30:00,136.02,136.45,135.97,136.37,24745.0,122.6624,123.0501,122.6173,122.978,24745.0
2018-01-25 14:00:00,136.37,136.83,136.3,136.8,44445.0,122.978,123.3928,122.9149,123.3658,44445.0
2018-01-25 14:30:00,136.83,136.97,136.53,136.53,34636.0,123.3928,123.5191,123.1223,123.1223,34636.0
2018-01-25 15:00:00,136.52,136.99,136.38,136.95,79384.0,123.1133,123.5371,122.987,123.501,79384.0
2018-01-25 15:30:00,136.94,137.35,136.86,137.15,128808.0,123.492,123.8617,123.4199,123.6814,128808.0
2018-01-26 09:30:00,137.5,137.58,136.0,136.92,44526.0,123.997,124.0692,122.6443,123.474,44526.0
2018-01-26 10:00:00,136.96,137.28,136.61,136.94,27834.0,123.51,123.7986,123.1944,123.492,27834.0
2018-01-26 10:30:00,136.99,137.64,136.97,137.44,40126.0,123.5371,124.1233,123.5191,123.9429,40126.0
2018-01-26 11:00:00,137.35,137.5,137.14,137.14,20425.0,123.8617,123.997,123.6724,123.6724,20425.0
2018-01-26 11:30:00,137.13,137.2,136.8,137.01,41947.0,123.6634,123.7265,123.3658,123.5551,41947.0
2018-01-26 12:00:00,137.07,137.14,136.86,136.99,29114.0,123.6092,123.6724,123.4199,123.5371,29114.0
2018-01-26 12:30:00,136.94,137.24,136.91,136.97,33552.0,123.492,123.7625,123.465,123.5191,33552.0
2018-01-26 13:00:00,137.0,137.14,136.88,137.11,21970.0,123.5461,123.6724,123.4379,123.6453,21970.0
2018-01-26 13:30:00,137.05,137.16,136.65,136.74,73934.0,123.5912,123.6904,123.2305,123.3117,73934.0
2018-01-26 14:00:00,136.74,137.34,136.74,137.15,33867.0,123.3117,123.8527,123.3117,123.6814,33867.0
2018-01-26 14:30:00,137.12,137.26,136.98,137.03,43605.0,123.6543,123.7806,123.5281,123.5732,43605.0
2018-01-26 15:00:00,137.04,137.07,136.88,137.01,49502.0,123.5822,123.6092,123.4379,123.5551,49502.0
2018-01-26 15:30:00,137.0,137.3,136.91,137.02,133572.0,123.5461,123.8167,123.465,123.5642,133572.0
2018-01-29 09:30:00,137.2,138.54,137.16,137.16,65120.0,123.7265,124.9349,123.6904,123.6904,65120.0
2018-01-29 10:00:00,137.21,137.52,136.11,136.84,73374.0,123.7355,124.0151,122.7435,123.4018,73374.0
2018-01-29 10:30:00,136.84,136.85,135.81,136.26,40527.0,123.4018,123.4108,122.473,122.8788,40527.0
2018-01-29 11:00:00,136.18,136.28,135.86,135.96,35841.0,122.8066,122.8968,122.5181,122.6082,35841.0
2018-01-29 11:30:00,135.95,136.14,135.59,135.86,27147.0,122.5992,122.7706,122.2746,122.5181,27147.0
2018-01-29 12:00:00,135.77,136.05,135.65,135.93,29803.0,122.4369,122.6894,122.3287,122.5812,29803.0
2018-01-29 12:30:00,135.93,136.14,135.83,136.02,29878.0,122.5812,122.7706,122.491,122.6624,29878.0
2018-01-29 13:00:00,136.02,136.16,135.77,135.9,68291.0,122.6624,122.7886,122.4369,122.5541,68291.0
2018-01-29 13:30:00,135.83,135.83,135.29,135.3,22565.0,122.491,122.491,122.004,122.0131,22565.0
2018-01-29 14:00:00,135.34,135.57,135.16,135.56,27175.0,122.0491,122.2565,121.8868,122.2475,27175.0
2018-01-29 14:30:00,135.56,135.68,135.28,135.34,39352.0,122.2475,122.3557,121.995,122.0491,39352.0
2018-01-29 15:00:00,135.31,135.38,135.06,135.18,50410.0,122.0221,122.0852,121.7966,121.9048,50410.0
2018-01-29 15:30:00,135.16,135.3,134.87,135.13,142022.0,121.8868,122.0131,121.6253,121.8598,142022.0
2018-01-30 09:30:00,134.65,134.9,133.41,133.52,85159.0,121.4269,121.6523,120.3087,120.4079,85159.0
2018-01-30 10:00:00,133.45,133.45,132.38,132.78,149037.0,120.3447,120.3447,119.3798,119.7405,149037.0
2018-01-30 10:30:00,132.78,133.85,132.78,133.7,119828.0,119.7405,120.7055,119.7405,120.5702,119828.0
2018-01-30 11:00:00,133.67,133.85,133.34,133.63,71921.0,120.5431,120.7055,120.2455,120.5071,71921.0
2018-01-30 11:30:00,133.7,133.88,133.44,133.5,105357.0,120.5702,120.7325,120.3357,120.3898,105357.0
2018-01-30 12:00:00,133.51,133.71,132.98,133.32,57442.0,120.3988,120.5792,119.9209,120.2275,57442.0
2018-01-30 12:30:00,133.32,133.75,133.32,133.49,46588.0,120.2275,120.6153,120.2275,120.3808,46588.0
2018-01-30 13:00:00,133.5,134.13,133.34,133.92,91465.0,120.3898,120.958,120.2455,120.7686,91465.0
2018-01-30 13:30:00,133.91,134.09,133.74,134.05,61835.0,120.7596,120.9219,120.6063,120.8858,61835.0
2018-01-30 14:00:00,134.05,134.47,134.05,134.23,37698.0,120.8858,121.2646,120.8858,121.0481,37698.0
2018-01-30 14:30:00,134.19,134.22,133.61,133.69,42014.0,121.0121,121.0391,120.489,120.5612,42014.0
2018-01-30 15:00:00,133.72,134.07,133.69,134.07,29595.0,120.5882,120.9039,120.5612,120.9039,29595.0
2018-01-30 15:30:00,134.06,134.08,133.21,133.3,154025.0,120.8948,120.9129,120.1283,120.2095,154025.0
2018-01-31 09:30:00,133.57,135.15,133.5,134.36,74338.0,120.453,121.8778,120.3898,121.1654,74338.0
2018-01-31 10:00:00,134.43,134.98,134.24,134.54,136696.0,121.2285,121.7245,121.0572,121.3277,136696.0
2018-01-31 10:30:00,134.54,134.9,134.52,134.78,16678.0,121.3277,121.6523,121.3097,121.5441,16678.0
2018-01-31 11:00:00,134.78,134.82,134.38,134.38,15175.0,121.5441,121.5802,121.1834,121.1834,15175.0
2018-01-31 11:30:00,134.45,134.9,134.42,134.87,25604.0,121.2465,121.6523,121.2195,121.6253,25604.0
2018-01-31 12:00:00,134.83,135.35,134.78,135.12,28894.0,121.5892,122.0582,121.5441,121.8507,28894.0
2018-01-31 12:30:00,135.12,135.41,135.02,135.34,21299.0,121.8507,122.1123,121.7606,122.0491,21299.0
2018-01-31 13:00:00,135.34,135.41,134.96,135.03,73725.0,122.0491,122.1123,121.7065,121.7696,73725.0
2018-01-31 13:30:00,135.06,135.15,134.84,135.14,26687.0,121.7966,121.8778,121.5982,121.8688,26687.0
2018-01-31 14:00:00,135.1,135.3,134.59,134.73,45469.0,121.8327,122.0131,121.3728,121.499,45469.0
2018-01-31 14:30:00,134.81,134.81,134.21,134.38,20972.0,121.5712,121.5712,121.0301,121.1834,20972.0
2018-01-31 15:00:00,134.36,134.36,133.98,134.31,23832.0,121.1654,121.1654,120.8227,121.1203,23832.0
2018-01-31 15:30:00,134.28,134.71,134.16,134.4,88150.0,121.0932,121.481,120.985,121.2014,88150.0
2018-02-01 09:30:00,134.17,135.49,133.55,134.81,32525.0,120.994,122.1844,120.4349,121.5712,32525.0
2018-02-01 10:00:00,134.81,135.68,134.67,135.47,29326.0,121.5712,122.3557,121.4449,122.1664,29326.0
2018-02-01 10:30:00,135.55,136.35,135.55,136.25,23691.0,122.2385,122.96,122.2385,122.8698,23691.0
2018-02-01 11:00:00,136.26,136.52,135.49,135.72,57807.0,122.8788,123.1133,122.1844,122.3918,57807.0
2018-02-01 11:30:00,135.72,136.8,135.54,136.8,76134.0,122.3918,123.3658,122.2295,123.3658,76134.0
2018-02-01 12:00:00,136.77,136.77,135.86,136.14,62051.0,123.3387,123.3387,122.5181,122.7706,62051.0
2018-02-01 12:30:00,136.1,136.27,135.86,136.03,48311.0,122.7345,122.8878,122.5181,122.6714,48311.0
2018-02-01 13:00:00,136.02,136.63,136.02,136.48,31900.0,122.6624,123.2125,122.6624,123.0772,31900.0
2018-02-01 13:30:00,136.46,136.56,135.7,135.79,29012.0,123.0591,123.1493,122.3738,122.4549,29012.0
2018-02-01 14:00:00,135.89,135.94,135.52,135.94,17196.0,122.5451,122.5902,122.2115,122.5902,17196.0
2018-02-01 14:30:00,136.0,136.36,135.9,136.14,14259.0,122.6443,122.969,122.5541,122.7706,14259.0
2018-02-01 15:00:00,136.2,136.55,136.2,136.48,56322.0,122.8247,123.1403,122.8247,123.0772,56322.0
2018-02-01 15:30:00,136.46,136.67,136.21,136.56,87768.0,123.0591,123.2485,122.8337,123.1493,87768.0
2018-02-02 09:30:00,136.19,136.94,135.51,136.66,48897.0,122.8157,123.492,122.2024,123.2395,48897.0
2018-02-02 10:00:00,136.59,136.59,135.87,135.87,41813.0,123.1764,123.1764,122.5271,122.5271,41813.0
2018-02-02 10:30:00,135.94,136.42,135.92,136.1,28762.0,122.5902,123.0231,122.5722,122.7345,28762.0
2018-02-02 11:00:00,136.18,136.21,135.89,136.1,29541.0,122.8066,122.8337,122.5451,122.7345,29541.0
2018-02-02 11:30:00,136.15,136.62,135.9,136.31,36232.0,122.7796,123.2034,122.5541,122.9239,36232.0
2018-02-02 12:00:00,136.35,136.54,136.16,136.4,13785.0,122.96,123.1313,122.7886,123.005,13785.0
2018-02-02 12:30:00,136.46,136.5,136.17,136.41,21609.0,123.0591,123.0952,122.7976,123.0141,21609.0
2018-02-02 13:00:00,136.38,136.51,136.02,136.17,10291.0,122.987,123.1042,122.6624,122.7976,10291.0
2018-02-02 13:30:00,136.33,136.33,135.66,135.84,17942.0,122.9419,122.9419,122.3377,122.5,17942.0
2018-02-02 14:00:00,135.79,135.93,135.19,135.2,14988.0,122.4549,122.5812,121.9139,121.9229,14988.0
2018-02-02 14:30:00,135.21,135.75,135.17,135.55,20193.0,121.9319,122.4189,121.8958,122.2385,20193.0
2018-02-02 15:00:00,135.56,135.85,135.33,135.61,32812.0,122.2475,122.5091,122.0401,122.2926,32812.0
2018-02-02 15:30:00,135.55,135.55,134.52,134.65,154323.0,122.2385,122.2385,121.3097,121.4269,154323.0
2018-02-05 09:30:00,133.17,134.88,133.17,134.88,93416.0,120.0922,121.6343,120.0922,121.6343,93416.0
2018-02-05 10:00:00,134.77,136.57,134.76,136.55,42558.0,121.5351,123.1583,121.5261,123.1403,42558.0
2018-02-05 10:30:00,136.56,136.56,135.59,136.11,46770.0,123.1493,123.1493,122.2746,122.7435,46770.0
2018-02-05 11:00:00,136.15,136.45,135.72,136.45,38964.0,122.7796,123.0501,122.3918,123.0501,38964.0
2018-02-05 11:30:00,136.41,136.45,135.55,135.66,38879.0,123.0141,123.0501,122.2385,122.3377,38879.0
2018-02-05 12:00:00,135.65,135.65,134.76,134.8,60944.0,122.3287,122.3287,121.5261,121.5622,60944.0
2018-02-05 12:30:00,134.8,135.26,134.8,135.1,21693.0,121.5622,121.977,121.5622,121.8327,21693.0
2018-02-05 13:00:00,135.0,135.0,134.07,134.32,36676.0,121.7425,121.7425,120.9039,121.1293,36676.0
2018-02-05 13:30:00,134.28,134.97,134.08,134.97,84683.0,121.0932,121.7155,120.9129,121.7155,84683.0
2018-02-05 14:00:00,134.9,134.97,133.58,133.66,32124.0,121.6523,121.7155,120.462,120.5341,32124.0
2018-02-05 14:30:00,133.64,133.69,132.63,132.63,56827.0,120.5161,120.5612,119.6053,119.6053,56827.0
2018-02-05 15:00:00,132.53,133.17,130.05,132.83,224130.0,119.5151,120.0922,117.2786,119.7856,224130.0
2018-02-05 15:30:00,132.87,132.99,130.52,130.53,318640.0,119.8217,119.9299,117.7025,117.7115,318640.0
2018-02-06 09:30:00,125.57,125.68,118.34,120.41,1147156.0,113.2386,113.3378,106.7186,108.5853,1147156.0
2018-02-06 10:00:00,120.16,120.78,108.0,110.99,1087090.0,108.3599,108.919,97.394,100.0904,1087090.0
2018-02-06 10:30:00,111.04,115.1,110.8,113.69,679625.0,100.1355,103.7968,99.919,102.5252,679625.0
2018-02-06 11:00:00,113.55,115.41,113.04,115.22,490671.0,102.399,104.0763,101.9391,103.905,490671.0
2018-02-06 11:30:00,115.22,116.0,113.97,115.39,313584.0,103.905,104.6084,102.7777,104.0583,313584.0
2018-02-06 12:00:00,115.46,116.98,115.38,116.94,214553.0,104.1214,105.4922,104.0493,105.4561,214553.0
2018-02-06 12:30:00,116.97,117.84,115.51,116.1,277480.0,105.4831,106.2677,104.1665,104.6986,277480.0
2018-02-06 13:00:00,116.13,117.07,115.96,117.01,144499.0,104.7256,105.5733,104.5723,105.5192,144499.0
2018-02-06 13:30:00,117.04,117.29,115.0,115.61,213523.0,105.5463,105.7717,103.7066,104.2567,213523.0
2018-02-06 14:00:00,115.55,115.6,114.12,114.55,418143.0,104.2026,104.2477,102.913,103.3008,418143.0
2018-02-06 14:30:00,114.57,116.33,114.53,116.1,359970.0,103.3188,104.906,103.2828,104.6986,359970.0
2018-02-06 15:00:00,116.09,117.68,116.07,116.39,443609.0,104.6896,106.1234,104.6715,104.9601,443609.0
2018-02-06 15:30:00,116.43,117.32,116.0,116.94,613568.0,104.9962,105.7988,104.6084,105.4561,613568.0
2018-02-07 09:30:00,111.01,113.07,111.01,112.47,542824.0,100.1084,101.9661,100.1084,101.4251,542824.0
2018-02-07 10:00:00,112.42,113.91,111.9,113.91,327178.0,101.38,102.7236,100.911,102.7236,327178.0
2018-02-07 10:30:00,113.85,114.21,113.22,113.36,205835.0,102.6695,102.9942,102.1014,102.2276,205835.0
2018-02-07 11:00:00,113.46,114.26,112.84,113.39,235546.0,102.3178,103.0393,101.7587,102.2547,235546.0
2018-02-07 11:30:00,113.33,113.77,112.93,113.68,170641.0,102.2006,102.5974,101.8399,102.5162,170641.0
2018-02-07 12:00:00,113.72,114.13,113.5,114.11,97868.0,102.5523,102.922,102.3539,102.904,97868.0
2018-02-07 12:30:00,114.1,114.11,113.38,113.57,107810.0,102.895,102.904,102.2457,102.417,107810.0
2018-02-07 13:00:00,113.65,113.91,112.7,113.51,102870.0,102.4892,102.7236,101.6325,102.3629,102870.0
2018-02-07 13:30:00,113.51,114.05,113.36,113.48,88041.0,102.3629,102.8499,102.2276,102.3359,88041.0
2018-02-07 14:00:00,113.48,113.48,113.14,113.46,108099.0,102.3359,102.3359,102.0293,102.3178,108099.0
2018-02-07 14:30:00,113.46,113.63,112.99,113.13,136309.0,102.3178,102.4711,101.894,102.0202,136309.0
2018-02-07 15:00:00,113.11,114.22,113.11,113.85,182639.0,102.0022,103.0032,102.0022,102.6695,182639.0
2018-02-07 15:30:00,113.85,116.09,113.76,114.57,1030671.0,102.6695,104.6896,102.5884,103.3188,1030671.0
2018-02-08 09:30:00,114.41,114.88,113.8,113.89,285839.0,103.1745,103.5984,102.6244,102.7056,285839.0
2018-02-08 10:00:00,113.89,114.0,112.87,113.33,281079.0,102.7056,102.8048,101.7858,102.2006,281079.0
2018-02-08 10:30:00,113.27,113.56,112.71,113.11,148717.0,102.1465,102.408,101.6415,102.0022,148717.0
2018-02-08 11:00:00,113.05,113.52,112.65,113.0,114251.0,101.9481,102.3719,101.5874,101.903,114251.0
2018-02-08 11:30:00,112.95,113.73,112.84,112.85,121522.0,101.8579,102.5613,101.7587,101.7677,121522.0
2018-02-08 12:00:00,112.9,113.1,112.31,112.54,134145.0,101.8128,101.9932,101.2808,101.4882,134145.0
2018-02-08 12:30:00,112.54,113.3,112.19,112.57,162349.0,101.4882,102.1735,101.1725,101.5152,162349.0
2018-02-08 13:00:00,112.54,113.67,112.42,113.13,72692.0,101.4882,102.5072,101.38,102.0202,72692.0
2018-02-08 13:30:00,113.12,114.07,112.89,113.9,65036.0,102.0112,102.8679,101.8038,102.7146,65036.0
2018-02-08 14:00:00,113.83,113.92,113.09,113.22,101450.0,102.6515,102.7327,101.9842,102.1014,101450.0
2018-02-08 14:30:00,113.2,113.78,113.1,113.49,117751.0,102.0834,102.6064,101.9932,102.3449,117751.0
2018-02-08 15:00:00,113.55,113.89,113.06,113.25,150107.0,102.399,102.7056,101.9571,102.1285,150107.0
2018-02-08 15:30:00,113.27,113.44,111.07,111.07,444976.0,102.1465,102.2998,100.1625,100.1625,444976.0
2018-02-09 09:30:00,104.35,107.0,101.73,102.4,822753.0,94.1025,96.4922,91.7398,92.344,822753.0
2018-02-09 10:00:00,102.5,102.75,96.81,98.95,856222.0,92.4341,92.6596,87.3029,89.2328,856222.0
2018-02-09 10:30:00,98.95,101.95,97.56,101.82,792535.0,89.2328,91.9382,87.9793,91.8209,792535.0
2018-02-09 11:00:00,101.85,103.82,100.28,103.75,503778.0,91.848,93.6245,90.4322,93.5614,503778.0
2018-02-09 11:30:00,103.65,104.18,103.13,103.91,467644.0,93.4712,93.9492,93.0023,93.7057,467644.0
2018-02-09 12:00:00,103.95,103.95,102.41,102.94,305759.0,93.7417,93.7417,92.353,92.8309,305759.0
2018-02-09 12:30:00,102.96,104.69,102.77,104.69,236791.0,92.849,94.4091,92.6776,94.4091,236791.0
2018-02-09 13:00:00,104.59,104.93,104.01,104.49,184287.0,94.3189,94.6255,93.7959,94.2287,184287.0
2018-02-09 13:30:00,104.46,105.78,104.15,105.74,153968.0,94.2017,95.392,93.9221,95.356,153968.0
2018-02-09 14:00:00,105.77,108.61,105.39,105.43,313310.0,95.383,97.9441,95.0403,95.0764,313310.0
2018-02-09 14:30:00,105.39,106.51,105.05,105.55,303231.0,95.0403,96.0503,94.7337,95.1846,303231.0
2018-02-09 15:00:00,105.32,105.86,104.03,105.34,337141.0,94.9772,95.4642,93.8139,94.9952,337141.0
2018-02-09 15:30:00,105.37,107.55,104.85,107.19,601091.0,95.0223,96.9882,94.5534,96.6636,601091.0
2018-02-12 09:30:00,108.58,111.66,108.35,109.81,420402.0,97.9171,100.6946,97.7096,99.0263,420402.0
2018-02-12 10:00:00,109.81,111.25,109.8,110.26,179142.0,99.0263,100.3249,99.0173,99.4321,179142.0
2018-02-12 10:30:00,110.18,111.27,109.85,111.21,125205.0,99.3599,100.3429,99.0623,100.2888,125205.0
2018-02-12 11:00:00,111.24,113.16,110.9,113.16,130645.0,100.3158,102.0473,100.0092,102.0473,130645.0
2018-02-12 11:30:00,113.15,113.32,112.44,113.01,154349.0,102.0383,102.1916,101.398,101.912,154349.0
2018-02-12 12:00:00,112.91,113.02,111.59,111.69,110397.0,101.8218,101.921,100.6315,100.7216,110397.0
2018-02-12 12:30:00,111.67,111.92,111.39,111.8,89208.0,100.7036,100.9291,100.4511,100.8208,89208.0
2018-02-12 13:00:00,111.78,111.88,111.15,111.3,52909.0,100.8028,100.893,100.2347,100.3699,52909.0
2018-02-12 13:30:00,111.31,112.34,111.28,112.02,46673.0,100.379,101.3078,100.3519,101.0192,46673.0
2018-02-12 14:00:00,111.95,111.98,110.85,111.21,74861.0,100.9561,100.9832,99.9641,100.2888,74861.0
2018-02-12 14:30:00,111.14,111.73,111.09,111.49,70603.0,100.2257,100.7577,100.1806,100.5413,70603.0
2018-02-12 15:00:00,111.51,112.12,111.46,111.94,104399.0,100.5593,101.1094,100.5142,100.9471,104399.0
2018-02-12 15:30:00,111.94,112.15,110.59,110.69,359313.0,100.9471,101.1365,99.7297,99.8199,359313.0
2018-02-13 09:30:00,110.73,113.47,109.82,110.68,329992.0,99.8559,102.3268,99.0353,99.8108,329992.0
2018-02-13 10:00:00,110.65,111.39,110.53,110.85,167147.0,99.7838,100.4511,99.6756,99.9641,167147.0
2018-02-13 10:30:00,110.82,111.15,110.62,110.77,67171.0,99.9371,100.2347,99.7567,99.892,67171.0
2018-02-13 11:00:00,110.79,110.86,110.55,110.59,86070.0,99.91,99.9732,99.6936,99.7297,86070.0
2018-02-13 11:30:00,110.55,111.77,110.55,111.63,111081.0,99.6936,100.7938,99.6936,100.6675,111081.0
2018-02-13 12:00:00,111.62,111.84,111.32,111.33,84107.0,100.6585,100.8569,100.388,100.397,84107.0
2018-02-13 12:30:00,111.32,111.33,110.71,110.81,49687.0,100.388,100.397,99.8379,99.9281,49687.0
2018-02-13 13:00:00,110.83,111.74,110.15,111.68,184097.0,99.9461,100.7667,99.3329,100.7126,184097.0
2018-02-13 13:30:00,111.75,111.92,109.54,111.08,227557.0,100.7758,100.9291,98.7828,100.1716,227557.0
2018-02-13 14:00:00,111.07,112.25,110.95,111.9,81141.0,100.1625,101.2267,100.0543,100.911,81141.0
2018-02-13 14:30:00,111.85,112.39,111.77,112.38,65757.0,100.8659,101.3529,100.7938,101.3439,65757.0
2018-02-13 15:00:00,112.32,113.04,112.32,112.68,199472.0,101.2898,101.9391,101.2898,101.6144,199472.0
2018-02-13 15:30:00,112.7,113.13,112.08,112.22,310038.0,101.6325,102.0202,101.0733,101.1996,310038.0
2018-02-14 09:30:00,111.59,112.33,111.32,111.86,185090.0,100.6315,101.2988,100.388,100.875,185090.0
2018-02-14 10:00:00,111.88,112.85,111.84,112.6,141970.0,100.893,101.7677,100.8569,101.5423,141970.0
2018-02-14 10:30:00,112.61,113.0,112.51,112.76,213136.0,101.5513,101.903,101.4611,101.6866,213136.0
2018-02-14 11:00:00,112.79,113.0,112.55,112.93,116660.0,101.7136,101.903,101.4972,101.8399,116660.0
2018-02-14 11:30:00,112.92,113.0,112.38,112.43,59246.0,101.8309,101.903,101.3439,101.389,59246.0
2018-02-14 12:00:00,112.47,113.88,112.37,113.77,291446.0,101.4251,102.6966,101.3349,102.5974,291446.0
2018-02-14 12:30:00,113.77,113.79,113.12,113.3,37668.0,102.5974,102.6154,102.0112,102.1735,37668.0
2018-02-14 13:00:00,113.25,114.23,113.25,114.09,72253.0,102.1285,103.0122,102.1285,102.886,72253.0
2018-02-14 13:30:00,114.09,115.0,114.04,114.78,95802.0,102.886,103.7066,102.8409,103.5082,95802.0
2018-02-14 14:00:00,114.77,114.98,114.52,114.56,129434.0,103.4992,103.6886,103.2737,103.3098,129434.0
2018-02-14 14:30:00,114.53,115.37,114.5,115.34,117503.0,103.2828,104.0403,103.2557,104.0132,117503.0
2018-02-14 15:00:00,115.35,115.62,115.25,115.46,131008.0,104.0222,104.2657,103.932,104.1214,131008.0
2018-02-14 15:30:00,115.42,115.52,114.99,115.0,283263.0,104.0853,104.1755,103.6976,103.7066,283263.0
2018-02-15 09:30:00,116.47,117.43,115.72,116.17,330372.0,105.0322,105.898,104.3559,104.7617,330372.0
2018-02-15 10:00:00,116.2,116.59,115.93,116.21,214055.0,104.7888,105.1405,104.5453,104.7978,214055.0
2018-02-15 10:30:00,116.25,116.25,114.81,114.82,101010.0,104.8338,104.8338,103.5353,103.5443,101010.0
2018-02-15 11:00:00,114.81,116.01,114.62,115.85,105301.0,103.5353,104.6174,103.3639,104.4731,105301.0
2018-02-15 11:30:00,115.92,116.22,115.83,115.96,67259.0,104.5362,104.8068,104.4551,104.5723,67259.0
2018-02-15 12:00:00,116.01,116.16,115.84,116.07,66535.0,104.6174,104.7527,104.4641,104.6715,66535.0
2018-02-15 12:30:00,116.0,116.23,115.93,115.99,41683.0,104.6084,104.8158,104.5453,104.5994,41683.0
2018-02-15 13:00:00,115.95,116.14,115.68,115.82,57951.0,104.5633,104.7346,104.3198,104.4461,57951.0
2018-02-15 13:30:00,115.88,116.36,115.67,116.34,54063.0,104.5002,104.933,104.3108,104.915,54063.0
2018-02-15 14:00:00,116.34,116.71,116.26,116.71,62759.0,104.915,105.2487,104.8429,105.2487,62759.0
2018-02-15 14:30:00,116.67,116.86,116.52,116.72,61962.0,105.2126,105.3839,105.0773,105.2577,61962.0
2018-02-15 15:00:00,116.72,117.11,116.29,117.03,129903.0,105.2577,105.6094,104.8699,105.5372,129903.0
2018-02-15 15:30:00,117.02,117.52,116.85,117.44,293132.0,105.5282,105.9791,105.3749,105.907,293132.0
2018-02-16 09:30:00,116.84,117.39,114.44,114.55,158227.0,105.3659,105.8619,103.2016,103.3008,158227.0
2018-02-16 10:00:00,114.59,114.59,112.52,112.69,215599.0,103.3369,103.3369,101.4701,101.6234,215599.0
2018-02-16 10:30:00,112.69,113.04,110.88,111.05,170262.0,101.6234,101.9391,99.9912,100.1445,170262.0
2018-02-16 11:00:00,111.05,112.07,110.96,111.49,161925.0,100.1445,101.0643,100.0633,100.5413,161925.0
2018-02-16 11:30:00,111.49,111.62,111.0,111.29,116156.0,100.5413,100.6585,100.0994,100.3609,116156.0
2018-02-16 12:00:00,111.25,111.51,110.84,111.21,287527.0,100.3249,100.5593,99.9551,100.2888,287527.0
2018-02-16 12:30:00,111.23,112.07,111.22,111.49,234848.0,100.3068,101.0643,100.2978,100.5413,234848.0
2018-02-16 13:00:00,111.51,111.94,111.25,111.3,124257.0,100.5593,100.9471,100.3249,100.3699,124257.0
2018-02-16 13:30:00,111.34,112.09,111.1,112.03,87407.0,100.406,101.0824,100.1896,101.0283,87407.0
2018-02-16 14:00:00,112.03,112.3,111.63,111.79,166684.0,101.0283,101.2717,100.6675,100.8118,166684.0
2018-02-16 14:30:00,111.8,112.01,111.24,111.87,100162.0,100.8208,101.0102,100.3158,100.884,100162.0
2018-02-16 15:00:00,111.88,112.03,111.62,111.75,73338.0,100.893,101.0283,100.6585,100.7758,73338.0
2018-02-16 15:30:00,111.75,112.07,111.44,111.45,306614.0,100.7758,101.0643,100.4962,100.5052,306614.0
2018-02-20 09:30:00,110.96,113.03,110.95,112.61,97261.0,100.0633,101.9301,100.0543,101.5513,97261.0
2018-02-20 10:00:00,112.72,112.72,111.42,111.53,75993.0,101.6505,101.6505,100.4782,100.5774,75993.0
2018-02-20 10:30:00,111.51,111.94,111.11,111.25,66226.0,100.5593,100.9471,100.1986,100.3249,66226.0
2018-02-20 11:00:00,111.27,111.74,111.02,111.45,74671.0,100.3429,100.7667,100.1174,100.5052,74671.0
2018-02-20 11:30:00,111.48,111.8,111.35,111.68,43261.0,100.5323,100.8208,100.415,100.7126,43261.0
2018-02-20 12:00:00,111.69,112.06,111.67,111.95,64320.0,100.7216,101.0553,100.7036,100.9561,64320.0
2018-02-20 12:30:00,111.98,112.28,111.82,111.94,35330.0,100.9832,101.2537,100.8389,100.9471,35330.0
2018-02-20 13:00:00,111.91,111.93,111.26,111.38,27759.0,100.92,100.9381,100.3339,100.4421,27759.0
2018-02-20 13:30:00,111.36,111.56,111.16,111.25,72804.0,100.4241,100.6044,100.2437,100.3249,72804.0
2018-02-20 14:00:00,111.25,111.28,110.03,111.17,180215.0,100.3249,100.3519,99.2247,100.2527,180215.0
2018-02-20 14:30:00,111.2,111.35,111.02,111.18,43318.0,100.2798,100.415,100.1174,100.2617,43318.0
2018-02-20 15:00:00,111.19,111.28,110.64,110.91,75175.0,100.2708,100.3519,99.7748,100.0182,75175.0
2018-02-20 15:30:00,110.94,111.13,110.68,110.74,208133.0,100.0453,100.2166,99.8108,99.8649,208133.0
2018-02-21 09:30:00,111.24,111.67,110.75,111.39,72876.0,100.3158,100.7036,99.874,100.4511,72876.0
2018-02-21 10:00:00,111.43,112.01,111.34,111.39,69283.0,100.4872,101.0102,100.406,100.4511,69283.0
2018-02-21 10:30:00,111.45,111.63,110.93,111.23,77424.0,100.5052,100.6675,100.0363,100.3068,77424.0
2018-02-21 11:00:00,111.24,112.24,111.21,111.78,87210.0,100.3158,101.2176,100.2888,100.8028,87210.0
2018-02-21 11:30:00,111.76,112.23,111.5,111.86,49920.0,100.7848,101.2086,100.5503,100.875,49920.0
2018-02-21 12:00:00,111.83,112.11,111.28,112.02,60052.0,100.8479,101.1004,100.3519,101.0192,60052.0
2018-02-21 12:30:00,112.03,112.25,111.99,112.2,23934.0,101.0283,101.2267,100.9922,101.1816,23934.0
2018-02-21 13:00:00,112.29,112.87,112.29,112.8,49402.0,101.2627,101.7858,101.2627,101.7226,49402.0
2018-02-21 13:30:00,112.79,112.8,112.34,112.44,60613.0,101.7136,101.7226,101.3078,101.398,60613.0
2018-02-21 14:00:00,112.4,113.01,112.35,112.6,83722.0,101.3619,101.912,101.3168,101.5423,83722.0
2018-02-21 14:30:00,112.63,113.1,112.54,112.87,114676.0,101.5693,101.9932,101.4882,101.7858,114676.0
2018-02-21 15:00:00,112.86,112.9,112.15,112.43,72336.0,101.7768,101.8128,101.1365,101.389,72336.0
2018-02-21 15:30:00,112.41,112.52,111.27,111.29,234230.0,101.3709,101.4701,100.3429,100.3609,234230.0
2018-02-22 09:30:00,111.38,112.07,110.81,111.26,65362.0,100.4421,101.0643,99.9281,100.3339,65362.0
2018-02-22 10:00:00,111.13,111.23,110.15,110.44,59033.0,100.2166,100.3068,99.3329,99.5944,59033.0
2018-02-22 10:30:00,110.49,110.66,110.03,110.39,42696.0,99.6395,99.7928,99.2247,99.5493,42696.0
2018-02-22 11:00:00,110.44,110.8,110.39,110.76,33876.0,99.5944,99.919,99.5493,99.883,33876.0
2018-02-22 11:30:00,110.78,110.82,110.19,110.19,37778.0,99.901,99.9371,99.369,99.369,37778.0
2018-02-22 12:00:00,110.2,110.6,110.2,110.34,39366.0,99.378,99.7387,99.378,99.5042,39366.0
2018-02-22 12:30:00,110.32,110.71,110.17,110.34,36126.0,99.4862,99.8379,99.3509,99.5042,36126.0
2018-02-22 13:00:00,110.38,110.7,110.32,110.6,21408.0,99.5403,99.8289,99.4862,99.7387,21408.0
2018-02-22 13:30:00,110.61,110.84,110.46,110.62,33400.0,99.7477,99.9551,99.6124,99.7567,33400.0
2018-02-22 14:00:00,110.62,110.81,110.45,110.69,41224.0,99.7567,99.9281,99.6034,99.8199,41224.0
2018-02-22 14:30:00,110.75,110.85,110.44,110.55,63943.0,99.874,99.9641,99.5944,99.6936,63943.0
2018-02-22 15:00:00,110.57,110.67,110.08,110.2,60127.0,99.7116,99.8018,99.2698,99.378,60127.0
2018-02-22 15:30:00,110.18,110.25,109.59,109.96,177105.0,99.3599,99.4231,98.8279,99.1615,177105.0
2018-02-23 09:30:00,110.11,110.12,108.4,109.07,164683.0,99.2968,99.3058,97.7547,98.3589,164683.0
2018-02-23 10:00:00,109.04,109.09,108.49,108.81,103847.0,98.3319,98.377,97.8359,98.1245,103847.0
2018-02-23 10:30:00,108.86,109.08,108.63,108.71,90356.0,98.1696,98.368,97.9622,98.0343,90356.0
2018-02-23 11:00:00,108.68,109.4,108.67,108.89,94865.0,98.0072,98.6565,97.9982,98.1966,94865.0
2018-02-23 11:30:00,108.93,109.05,108.65,108.8,129458.0,98.2327,98.3409,97.9802,98.1155,129458.0
2018-02-23 12:00:00,108.83,109.13,108.27,108.34,151624.0,98.1425,98.413,97.6375,97.7006,151624.0
2018-02-23 12:30:00,108.42,108.94,108.38,108.55,80136.0,97.7728,98.2417,97.7367,97.89,80136.0
2018-02-23 13:00:00,108.58,108.91,108.33,108.91,70206.0,97.9171,98.2147,97.6916,98.2147,70206.0
2018-02-23 13:30:00,108.88,109.0,108.73,108.88,80170.0,98.1876,98.2958,98.0523,98.1876,80170.0
2018-02-23 14:00:00,108.89,108.91,108.3,108.64,74443.0,98.1966,98.2147,97.6646,97.9712,74443.0
2018-02-23 14:30:00,108.63,109.08,108.5,108.97,102623.0,97.9622,98.368,97.8449,98.2688,102623.0
2018-02-23 15:00:00,108.98,109.06,108.67,108.71,98819.0,98.2778,98.3499,97.9982,98.0343,98819.0
2018-02-23 15:30:00,108.7,108.96,108.45,108.75,389568.0,98.0253,98.2597,97.7998,98.0704,389568.0
2018-02-26 09:30:00,108.94,110.0,108.86,109.7,109942.0,98.2417,99.1976,98.1696,98.9271,109942.0
2018-02-26 10:00:00,109.66,109.7,109.34,109.35,96982.0,98.891,98.9271,98.6024,98.6114,96982.0
2018-02-26 10:30:00,109.41,109.99,109.32,109.73,60353.0,98.6656,99.1886,98.5844,98.9541,60353.0
2018-02-26 11:00:00,109.79,109.82,109.51,109.66,54476.0,99.0082,99.0353,98.7557,98.891,54476.0
2018-02-26 11:30:00,109.74,109.77,109.54,109.6,48941.0,98.9631,98.9902,98.7828,98.8369,48941.0
2018-02-26 12:00:00,109.64,110.09,109.6,110.05,115570.0,98.873,99.2788,98.8369,99.2427,115570.0
2018-02-26 12:30:00,110.02,110.69,109.92,110.46,54380.0,99.2156,99.8199,99.1255,99.6124,54380.0
2018-02-26 13:00:00,110.45,110.96,110.44,110.75,46964.0,99.6034,100.0633,99.5944,99.874,46964.0
2018-02-26 13:30:00,110.73,110.73,110.36,110.57,49397.0,99.8559,99.8559,99.5223,99.7116,49397.0
2018-02-26 14:00:00,110.57,110.66,110.46,110.49,69962.0,99.7116,99.7928,99.6124,99.6395,69962.0
2018-02-26 14:30:00,110.5,111.15,110.42,111.15,73707.0,99.6485,100.2347,99.5764,100.2347,73707.0
2018-02-26 15:00:00,111.13,111.68,111.09,111.58,99942.0,100.2166,100.7126,100.1806,100.6225,99942.0
2018-02-26 15:30:00,111.58,111.96,111.29,111.32,325197.0,100.6225,100.9651,100.3609,100.388,325197.0
2018-02-27 09:30:00,110.94,111.64,110.3,110.34,51441.0,100.0453,100.6766,99.4682,99.5042,51441.0
2018-02-27 10:00:00,110.43,110.99,110.18,110.71,45395.0,99.5854,100.0904,99.3599,99.8379,45395.0
2018-02-27 10:30:00,110.72,110.89,110.21,110.81,53288.0,99.8469,100.0002,99.387,99.9281,53288.0
2018-02-27 11:00:00,110.77,111.14,110.63,111.01,44033.0,99.892,100.2257,99.7657,100.1084,44033.0
2018-02-27 11:30:00,111.02,111.11,110.69,110.88,28335.0,100.1174,100.1986,99.8199,99.9912,28335.0
2018-02-27 12:00:00,110.83,111.41,110.77,111.19,27378.0,99.9461,100.4691,99.892,100.2708,27378.0
2018-02-27 12:30:00,111.14,111.82,111.12,111.76,26998.0,100.2257,100.8389,100.2076,100.7848,26998.0
2018-02-27 13:00:00,111.76,111.93,111.51,111.77,27931.0,100.7848,100.9381,100.5593,100.7938,27931.0
2018-02-27 13:30:00,111.74,111.74,111.09,111.29,45818.0,100.7667,100.7667,100.1806,100.3609,45818.0
2018-02-27 14:00:00,111.34,111.41,110.82,111.18,32784.0,100.406,100.4691,99.9371,100.2617,32784.0
2018-02-27 14:30:00,111.16,111.45,110.77,111.0,56387.0,100.2437,100.5052,99.892,100.0994,56387.0
2018-02-27 15:00:00,110.96,111.09,110.69,110.9,43448.0,100.0633,100.1806,99.8199,100.0092,43448.0
2018-02-27 15:30:00,110.94,110.95,110.16,110.19,184059.0,100.0453,100.0543,99.3419,99.369,184059.0
2018-02-28 09:30:00,110.99,112.0,110.58,111.63,179966.0,100.0904,101.0012,99.7207,100.6675,179966.0
2018-02-28 10:00:00,111.57,111.58,110.8,111.32,74269.0,100.6134,100.6225,99.919,100.388,74269.0
2018-02-28 10:30:00,111.35,111.89,111.21,111.89,69255.0,100.415,100.902,100.2888,100.902,69255.0
2018-02-28 11:00:00,111.89,112.33,111.73,112.07,70128.0,100.902,101.2988,100.7577,101.0643,70128.0
2018-02-28 11:30:00,112.04,112.22,111.53,112.03,78524.0,101.0373,101.1996,100.5774,101.0283,78524.0
2018-02-28 12:00:00,112.03,112.46,111.95,112.4,57205.0,101.0283,101.416,100.9561,101.3619,57205.0
2018-02-28 12:30:00,112.43,112.54,112.09,112.29,47330.0,101.389,101.4882,101.0824,101.2627,47330.0
2018-02-28 13:00:00,112.25,112.9,112.2,112.89,53588.0,101.2267,101.8128,101.1816,101.8038,53588.0
2018-02-28 13:30:00,112.85,113.06,112.62,112.87,56121.0,101.7677,101.9571,101.5603,101.7858,56121.0
2018-02-28 14:00:00,112.9,113.49,112.69,113.39,66540.0,101.8128,102.3449,101.6234,102.2547,66540.0
2018-02-28 14:30:00,113.39,113.41,112.15,112.15,59610.0,102.2547,102.2727,101.1365,101.1365,59610.0
2018-02-28 15:00:00,112.18,112.44,112.02,112.25,95902.0,101.1635,101.398,101.0192,101.2267,95902.0
2018-02-28 15:30:00,112.23,112.36,111.75,112.0,261794.0,101.2086,101.3259,100.7758,101.0012,261794.0
2018-03-01 09:30:00,111.63,112.28,111.44,111.86,184233.0,100.9116,101.4992,100.7399,101.1195,184233.0
2018-03-01 10:00:00,111.89,112.1,111.07,111.68,199853.0,101.1467,101.3365,100.4054,100.9568,199853.0
2018-03-01 10:30:00,111.73,112.15,111.41,111.94,112783.0,101.002,101.3817,100.7127,101.1919,112783.0
2018-03-01 11:00:00,111.95,112.6,111.82,111.96,125346.0,101.2009,101.7885,101.0834,101.2099,125346.0
2018-03-01 11:30:00,112.0,112.63,111.95,112.34,69835.0,101.2461,101.8156,101.2009,101.5534,69835.0
2018-03-01 12:00:00,112.43,112.55,112.01,112.22,84580.0,101.6348,101.7433,101.2551,101.445,84580.0
2018-03-01 12:30:00,112.2,112.73,111.93,112.59,74530.0,101.4269,101.906,101.1828,101.7794,74530.0
2018-03-01 13:00:00,112.5,112.5,111.96,112.29,97419.0,101.6981,101.6981,101.2099,101.5082,97419.0
2018-03-01 13:30:00,112.25,112.46,112.0,112.06,127940.0,101.4721,101.6619,101.2461,101.3003,127940.0
2018-03-01 14:00:00,112.02,112.12,111.59,112.08,170889.0,101.2642,101.3546,100.8755,101.3184,170889.0
2018-03-01 14:30:00,112.04,112.15,111.53,111.74,127737.0,101.2822,101.3817,100.8212,101.0111,127737.0
2018-03-01 15:00:00,111.73,112.28,111.33,112.09,164243.0,101.002,101.4992,100.6404,101.3274,164243.0
2018-03-01 15:30:00,112.06,112.22,111.34,111.35,346352.0,101.3003,101.445,100.6495,100.6585,346352.0
2018-03-02 09:30:00,111.03,113.12,110.7,112.9,213052.0,100.3692,102.2586,100.0709,102.0597,213052.0
2018-03-02 10:00:00,112.97,113.6,112.5,113.51,110045.0,102.123,102.6925,101.6981,102.6111,110045.0
2018-03-02 10:30:00,113.54,114.78,113.44,113.87,121693.0,102.6382,103.7592,102.5478,102.9365,121693.0
2018-03-02 11:00:00,113.91,114.9,113.84,114.63,79343.0,102.9727,103.8676,102.9094,103.6236,79343.0
2018-03-02 11:30:00,114.61,115.28,114.33,114.62,159183.0,103.6055,104.2112,103.3524,103.6145,159183.0
2018-03-02 12:00:00,114.59,115.32,114.43,115.32,95054.0,103.5874,104.2473,103.4428,104.2473,95054.0
2018-03-02 12:30:00,115.39,116.37,115.28,115.66,144730.0,104.3106,105.1965,104.2112,104.5547,144730.0
2018-03-02 13:00:00,115.59,115.59,114.78,115.03,52962.0,104.4914,104.4914,103.7592,103.9852,52962.0
2018-03-02 13:30:00,114.98,115.26,114.8,114.95,61230.0,103.94,104.1931,103.7772,103.9128,61230.0
2018-03-02 14:00:00,114.89,115.14,114.66,114.81,75245.0,103.8586,104.0846,103.6507,103.7863,75245.0
2018-03-02 14:30:00,114.78,114.96,114.45,114.77,51042.0,103.7592,103.9219,103.4608,103.7501,51042.0
2018-03-02 15:00:00,114.71,114.84,114.24,114.64,79162.0,103.6959,103.8134,103.271,103.6326,79162.0
2018-03-02 15:30:00,114.66,115.08,114.59,115.0,241828.0,103.6507,104.0304,103.5874,103.958,241828.0
2018-03-05 09:30:00,114.51,114.64,113.37,113.94,135799.0,103.5151,103.6326,102.4845,102.9998,135799.0
2018-03-05 10:00:00,113.99,114.25,113.18,113.45,60255.0,103.045,103.2801,102.3128,102.5569,60255.0
2018-03-05 10:30:00,113.45,114.26,113.12,114.26,52870.0,102.5569,103.2891,102.2586,103.2891,52870.0
2018-03-05 11:00:00,114.3,115.23,114.17,115.19,104065.0,103.3253,104.166,103.2077,104.1298,104065.0
2018-03-05 11:30:00,115.14,115.41,114.98,115.39,68979.0,104.0846,104.3287,103.94,104.3106,68979.0
2018-03-05 12:00:00,115.38,116.23,115.32,115.9,49280.0,104.3016,105.0699,104.2473,104.7716,49280.0
2018-03-05 12:30:00,115.86,115.87,115.33,115.38,32662.0,104.7355,104.7445,104.2564,104.3016,32662.0
2018-03-05 13:00:00,115.35,115.61,115.08,115.22,39252.0,104.2744,104.5095,104.0304,104.1569,39252.0
2018-03-05 13:30:00,115.23,115.35,114.89,115.2,30752.0,104.166,104.2744,103.8586,104.1388,30752.0
2018-03-05 14:00:00,115.2,115.64,115.19,115.56,42849.0,104.1388,104.5366,104.1298,104.4643,42849.0
2018-03-05 14:30:00,115.58,115.96,115.55,115.91,44729.0,104.4823,104.8259,104.4552,104.7807,44729.0
2018-03-05 15:00:00,115.93,116.54,115.91,116.14,86075.0,104.7987,105.3502,104.7807,104.9886,86075.0
2018-03-05 15:30:00,116.16,116.57,115.35,115.35,378305.0,105.0067,105.3773,104.2744,104.2744,378305.0
2018-03-06 09:30:00,115.63,117.55,115.16,117.09,183823.0,104.5275,106.2632,104.1027,105.8474,183823.0
2018-03-06 10:00:00,117.14,117.9,116.94,117.64,106798.0,105.8926,106.5796,105.7118,106.3446,106798.0
2018-03-06 10:30:00,117.67,117.77,116.4,116.77,71880.0,106.3717,106.4621,105.2236,105.5581,71880.0
2018-03-06 11:00:00,116.72,117.12,116.64,116.73,66138.0,105.5129,105.8745,105.4406,105.5219,66138.0
2018-03-06 11:30:00,116.67,117.69,116.61,117.66,57079.0,105.4677,106.3898,105.4135,106.3626,57079.0
2018-03-06 12:00:00,117.7,118.11,117.49,117.49,51379.0,106.3988,106.7694,106.209,106.209,51379.0
2018-03-06 12:30:00,117.52,118.35,117.3,118.35,36875.0,106.2361,106.9864,106.0372,106.9864,36875.0
2018-03-06 13:00:00,118.4,118.94,118.1,118.87,67161.0,107.0316,107.5197,106.7604,107.4565,67161.0
2018-03-06 13:30:00,118.91,119.2,117.84,118.03,107828.0,107.4926,107.7548,106.5254,106.6971,107828.0
2018-03-06 14:00:00,118.04,118.18,116.83,117.42,103040.0,106.7061,106.8327,105.6123,106.1457,103040.0
2018-03-06 14:30:00,117.42,117.95,117.24,117.9,133786.0,106.1457,106.6248,105.983,106.5796,133786.0
2018-03-06 15:00:00,117.87,118.11,117.68,117.72,78627.0,106.5525,106.7694,106.3807,106.4169,78627.0
2018-03-06 15:30:00,117.73,118.35,117.69,118.16,344234.0,106.4259,106.9864,106.3898,106.8146,344234.0
2018-03-07 09:30:00,117.6,118.77,117.22,118.59,78622.0,106.3084,107.3661,105.9649,107.2033,78622.0
2018-03-07 10:00:00,118.46,119.04,118.26,118.66,79265.0,107.0858,107.6101,106.905,107.2666,79265.0
2018-03-07 10:30:00,118.6,118.74,118.4,118.65,101831.0,107.2124,107.3389,107.0316,107.2576,101831.0
2018-03-07 11:00:00,118.61,118.75,118.31,118.37,64454.0,107.2214,107.348,106.9502,107.0045,64454.0
2018-03-07 11:30:00,118.45,118.96,118.11,118.33,59771.0,107.0768,107.5378,106.7694,106.9683,59771.0
2018-03-07 12:00:00,118.27,118.34,117.59,117.77,229514.0,106.9141,106.9773,106.2994,106.4621,229514.0
2018-03-07 12:30:00,117.72,118.03,117.59,117.71,50958.0,106.4169,106.6971,106.2994,106.4078,50958.0
2018-03-07 13:00:00,117.7,117.95,117.54,117.95,72981.0,106.3988,106.6248,106.2542,106.6248,72981.0
2018-03-07 13:30:00,117.96,118.37,117.89,118.11,115707.0,106.6338,107.0045,106.5705,106.7694,115707.0
2018-03-07 14:00:00,118.11,118.24,117.87,118.0,41815.0,106.7694,106.8869,106.5525,106.67,41815.0
2018-03-07 14:30:00,117.96,118.45,117.96,118.02,36173.0,106.6338,107.0768,106.6338,106.6881,36173.0
2018-03-07 15:00:00,118.04,118.57,118.02,118.52,50014.0,106.7061,107.1853,106.6881,107.1401,50014.0
2018-03-07 15:30:00,118.57,119.1,118.57,118.79,147791.0,107.1853,107.6644,107.1853,107.3841,147791.0
2018-03-08 09:30:00,119.39,120.51,118.9,120.37,106196.0,107.9265,108.939,107.4836,108.8124,106196.0
2018-03-08 10:00:00,120.34,120.65,120.01,120.18,69626.0,108.7853,109.0655,108.487,108.6407,69626.0
2018-03-08 10:30:00,120.02,120.18,119.38,119.52,53243.0,108.496,108.6407,107.9175,108.044,53243.0
2018-03-08 11:00:00,119.51,120.01,119.44,119.7,43851.0,108.035,108.487,107.9717,108.2068,43851.0
2018-03-08 11:30:00,119.75,119.93,119.41,119.56,53062.0,108.252,108.4147,107.9446,108.0802,53062.0
2018-03-08 12:00:00,119.56,120.04,119.45,120.02,28433.0,108.0802,108.5141,107.9808,108.496,28433.0
2018-03-08 12:30:00,119.99,120.1,119.31,119.38,30632.0,108.4689,108.5684,107.8542,107.9175,30632.0
2018-03-08 13:00:00,119.45,119.52,119.22,119.33,25715.0,107.9808,108.044,107.7728,107.8723,25715.0
2018-03-08 13:30:00,119.34,119.8,119.28,119.79,53807.0,107.8813,108.2972,107.8271,108.2881,53807.0
2018-03-08 14:00:00,119.79,119.79,119.06,119.15,67260.0,108.2881,108.2881,107.6282,107.7096,67260.0
2018-03-08 14:30:00,119.14,119.87,119.04,119.69,32734.0,107.7005,108.3604,107.6101,108.1977,32734.0
2018-03-08 15:00:00,119.77,120.21,119.75,120.16,50077.0,108.27,108.6678,108.252,108.6226,50077.0
2018-03-08 15:30:00,120.14,120.19,119.66,119.89,212927.0,108.6045,108.6497,108.1706,108.3785,212927.0
2018-03-09 09:30:00,120.22,121.19,120.18,120.71,56734.0,108.6768,109.5537,108.6407,109.1198,56734.0
2018-03-09 10:00:00,120.73,121.39,120.36,121.37,134430.0,109.1379,109.7345,108.8034,109.7164,134430.0
2018-03-09 10:30:00,121.34,122.08,121.34,121.71,39854.0,109.6893,110.3582,109.6893,110.0238,39854.0
2018-03-09 11:00:00,121.73,122.32,121.73,122.14,44751.0,110.0418,110.5752,110.0418,110.4125,44751.0
2018-03-09 11:30:00,122.15,122.33,121.96,122.18,36686.0,110.4215,110.5842,110.2498,110.4486,36686.0
2018-03-09 12:00:00,122.24,122.83,122.16,122.65,33334.0,110.5029,111.0362,110.4306,110.8735,33334.0
2018-03-09 12:30:00,122.59,122.76,122.49,122.57,26769.0,110.8193,110.9729,110.7289,110.8012,26769.0
2018-03-09 13:00:00,122.54,123.45,122.35,123.45,38690.0,110.7741,111.5967,110.6023,111.5967,38690.0
2018-03-09 13:30:00,123.34,123.54,122.65,122.81,40183.0,111.4973,111.6781,110.8735,111.0181,40183.0
2018-03-09 14:00:00,122.85,123.86,122.85,123.12,89624.0,111.0543,111.9673,111.0543,111.2984,89624.0
2018-03-09 14:30:00,123.15,123.43,122.97,123.12,43989.0,111.3255,111.5786,111.1628,111.2984,43989.0
2018-03-09 15:00:00,123.13,123.62,123.08,123.4,61334.0,111.3074,111.7504,111.2622,111.5515,61334.0
2018-03-09 15:30:00,123.45,124.55,123.45,124.55,335042.0,111.5967,112.5911,111.5967,112.5911,335042.0
2018-03-12 09:30:00,124.17,124.52,123.06,123.64,86474.0,112.2476,112.564,111.2441,111.7685,86474.0
2018-03-12 10:00:00,123.58,124.49,123.48,124.03,183265.0,111.7142,112.5368,111.6238,112.121,183265.0
2018-03-12 10:30:00,124.02,124.2,123.18,123.6,76529.0,112.112,112.2747,111.3526,111.7323,76529.0
2018-03-12 11:00:00,123.53,124.16,123.52,123.76,48137.0,111.669,112.2385,111.66,111.8769,48137.0
2018-03-12 11:30:00,123.73,124.2,123.69,123.78,62847.0,111.8498,112.2747,111.8137,111.895,62847.0
2018-03-12 12:00:00,123.78,124.06,123.66,123.79,26901.0,111.895,112.1481,111.7865,111.904,26901.0
2018-03-12 12:30:00,123.74,124.02,123.73,123.98,24975.0,111.8588,112.112,111.8498,112.0758,24975.0
2018-03-12 13:00:00,123.98,124.43,123.98,124.24,17948.0,112.0758,112.4826,112.0758,112.3108,17948.0
2018-03-12 13:30:00,124.26,124.37,123.89,123.89,27830.0,112.3289,112.4284,111.9944,111.9944,27830.0
2018-03-12 14:00:00,123.94,124.09,123.7,123.77,42145.0,112.0396,112.1752,111.8227,111.886,42145.0
2018-03-12 14:30:00,123.82,124.02,123.67,123.78,42348.0,111.9312,112.112,111.7956,111.895,42348.0
2018-03-12 15:00:00,123.79,123.99,123.73,123.86,56243.0,111.904,112.0848,111.8498,111.9673,56243.0
2018-03-12 15:30:00,123.89,124.54,123.82,123.84,193845.0,111.9944,112.582,111.9312,111.9492,193845.0
2018-03-13 09:30:00,124.56,124.56,122.7,122.89,56662.0,112.6001,112.6001,110.9187,111.0905,56662.0
2018-03-13 10:00:00,122.94,123.15,122.67,122.95,37532.0,111.1357,111.3255,110.8916,111.1447,37532.0
2018-03-13 10:30:00,122.95,123.2,122.08,122.16,46226.0,111.1447,111.3707,110.3582,110.4306,46226.0
2018-03-13 11:00:00,122.12,122.24,120.92,121.23,83047.0,110.3944,110.5029,109.3096,109.5899,83047.0
2018-03-13 11:30:00,121.23,121.68,120.79,121.0,44685.0,109.5899,109.9966,109.1921,109.3819,44685.0
2018-03-13 12:00:00,121.08,121.22,120.59,121.03,34534.0,109.4543,109.5808,109.0113,109.4091,34534.0
2018-03-13 12:30:00,121.02,121.47,120.93,121.26,31277.0,109.4,109.8068,109.3187,109.617,31277.0
2018-03-13 13:00:00,121.27,121.4,120.84,120.84,57009.0,109.626,109.7435,109.2373,109.2373,57009.0
2018-03-13 13:30:00,120.84,121.11,120.62,120.71,33104.0,109.2373,109.4814,109.0384,109.1198,33104.0
2018-03-13 14:00:00,120.7,120.88,119.87,119.99,71012.0,109.1107,109.2735,108.3604,108.4689,71012.0
2018-03-13 14:30:00,119.99,120.43,119.98,120.0,45542.0,108.4689,108.8667,108.4599,108.478,45542.0
2018-03-13 15:00:00,119.98,120.13,119.71,119.75,68236.0,108.4599,108.5955,108.2158,108.252,68236.0
2018-03-13 15:30:00,119.73,120.07,119.57,119.95,176701.0,108.2339,108.5412,108.0892,108.4328,176701.0
2018-03-14 09:30:00,120.55,120.55,119.55,120.02,68434.0,108.9751,108.9751,108.0712,108.496,68434.0
2018-03-14 10:00:00,120.08,120.41,119.71,120.01,50970.0,108.5503,108.8486,108.2158,108.487,50970.0
2018-03-14 10:30:00,119.97,120.42,119.95,120.14,21621.0,108.4508,108.8576,108.4328,108.6045,21621.0
2018-03-14 11:00:00,120.08,120.11,119.76,119.91,15958.0,108.5503,108.5774,108.261,108.3966,15958.0
2018-03-14 11:30:00,119.93,119.98,119.35,119.45,31839.0,108.4147,108.4599,107.8904,107.9808,31839.0
2018-03-14 12:00:00,119.44,119.67,119.3,119.37,27476.0,107.9717,108.1796,107.8452,107.9084,27476.0
2018-03-14 12:30:00,119.4,119.62,119.22,119.47,22901.0,107.9356,108.1344,107.7728,107.9988,22901.0
2018-03-14 13:00:00,119.46,119.73,119.34,119.34,22223.0,107.9898,108.2339,107.8813,107.8813,22223.0
2018-03-14 13:30:00,119.37,119.74,119.37,119.74,33715.0,107.9084,108.2429,107.9084,108.2429,33715.0
2018-03-14 14:00:00,119.78,119.83,119.48,119.68,35551.0,108.2791,108.3243,108.0079,108.1887,35551.0
2018-03-14 14:30:00,119.65,119.78,119.05,119.45,28545.0,108.1616,108.2791,107.6192,107.9808,28545.0
2018-03-14 15:00:00,119.5,119.51,119.04,119.2,61530.0,108.026,108.035,107.6101,107.7548,61530.0
2018-03-14 15:30:00,119.17,119.33,118.95,119.28,102793.0,107.7276,107.8723,107.5288,107.8271,102793.0
2018-03-15 09:30:00,119.29,119.42,117.95,118.11,59658.0,107.8361,107.9536,106.6248,106.7694,59658.0
2018-03-15 10:00:00,118.18,118.52,117.89,118.43,25202.0,106.8327,107.1401,106.5705,107.0587,25202.0
2018-03-15 10:30:00,118.44,118.75,118.28,118.28,38186.0,107.0677,107.348,106.9231,106.9231,38186.0
2018-03-15 11:00:00,118.3,118.62,118.19,118.33,60821.0,106.9412,107.2305,106.8417,106.9683,60821.0
2018-03-15 11:30:00,118.36,118.56,118.31,118.36,49316.0,106.9954,107.1762,106.9502,106.9954,49316.0
2018-03-15 12:00:00,118.37,119.02,118.37,118.73,22257.0,107.0045,107.5921,107.0045,107.3299,22257.0
2018-03-15 12:30:00,118.7,118.92,118.54,118.88,19377.0,107.3028,107.5017,107.1581,107.4655,19377.0
2018-03-15 13:00:00,118.87,118.97,118.68,118.89,52046.0,107.4565,107.5469,107.2847,107.4745,52046.0
2018-03-15 13:30:00,118.88,118.99,117.99,118.25,56879.0,107.4655,107.5649,106.6609,106.896,56879.0
2018-03-15 14:00:00,118.23,118.39,117.93,117.93,34498.0,106.8779,107.0225,106.6067,106.6067,34498.0
2018-03-15 14:30:00,117.93,118.13,117.64,118.1,48975.0,106.6067,106.7875,106.3446,106.7604,48975.0
2018-03-15 15:00:00,118.16,118.52,117.92,118.5,53276.0,106.8146,107.1401,106.5977,107.122,53276.0
2018-03-15 15:30:00,118.51,118.74,118.31,118.6,125545.0,107.131,107.3389,106.9502,107.2124,125545.0
2018-03-16 09:30:00,118.95,119.59,118.27,118.27,102194.0,107.5288,108.1073,106.9141,106.9141,102194.0
2018-03-16 10:00:00,118.37,118.55,117.81,118.23,41684.0,107.0045,107.1672,106.4982,106.8779,41684.0
2018-03-16 10:30:00,118.28,118.88,118.2,118.88,34842.0,106.9231,107.4655,106.8508,107.4655,34842.0
2018-03-16 11:00:00,118.89,118.95,118.3,118.61,22789.0,107.4745,107.5288,106.9412,107.2214,22789.0
2018-03-16 11:30:00,118.64,118.68,118.04,118.18,32828.0,107.2485,107.2847,106.7061,106.8327,32828.0
2018-03-16 12:00:00,118.16,118.7,118.15,118.7,39991.0,106.8146,107.3028,106.8056,107.3028,39991.0
2018-03-16 12:30:00,118.71,118.81,118.57,118.72,29417.0,107.3118,107.4022,107.1853,107.3209,29417.0
2018-03-16 13:00:00,118.75,119.16,118.73,118.93,30702.0,107.348,107.7186,107.3299,107.5107,30702.0
2018-03-16 13:30:00,118.94,118.99,118.46,118.66,42270.0,107.5197,107.5649,107.0858,107.2666,42270.0
2018-03-16 14:00:00,118.65,118.92,118.56,118.92,32944.0,107.2576,107.5017,107.1762,107.5017,32944.0
2018-03-16 14:30:00,118.88,119.04,118.86,119.03,41698.0,107.4655,107.6101,107.4474,107.6011,41698.0
2018-03-16 15:00:00,119.0,119.47,118.98,119.46,49912.0,107.574,107.9988,107.5559,107.9898,49912.0
2018-03-16 15:30:00,119.48,119.76,119.21,119.22,123721.0,108.0079,108.261,107.7638,107.7728,123721.0
2018-03-19 09:30:00,119.2,120.21,118.72,120.21,49591.0,107.7548,108.6678,107.3209,108.6678,49591.0
2018-03-19 10:00:00,120.15,120.45,119.76,119.98,41587.0,108.6136,108.8847,108.261,108.4599,41587.0
2018-03-19 10:30:00,119.98,119.99,119.12,119.48,128850.0,108.4599,108.4689,107.6824,108.0079,128850.0
2018-03-19 11:00:00,119.41,119.52,118.57,118.86,65259.0,107.9446,108.044,107.1853,107.4474,65259.0
2018-03-19 11:30:00,118.83,118.97,118.31,118.52,35776.0,107.4203,107.5469,106.9502,107.1401,35776.0
2018-03-19 12:00:00,118.5,118.53,117.92,118.0,55985.0,107.122,107.1491,106.5977,106.67,55985.0
2018-03-19 12:30:00,117.92,118.0,117.32,117.69,13685.0,106.5977,106.67,106.0553,106.3898,13685.0
2018-03-19 13:00:00,117.67,117.67,117.29,117.5,55701.0,106.3717,106.3717,106.0282,106.218,55701.0
2018-03-19 13:30:00,117.48,118.0,117.27,117.98,57276.0,106.1999,106.67,106.0101,106.6519,57276.0
2018-03-19 14:00:00,118.02,118.49,117.77,117.92,75938.0,106.6881,107.1129,106.4621,106.5977,75938.0
2018-03-19 14:30:00,117.85,118.04,117.22,117.93,32027.0,106.5344,106.7061,105.9649,106.6067,32027.0
2018-03-19 15:00:00,117.95,118.25,117.85,118.15,64905.0,106.6248,106.896,106.5344,106.8056,64905.0
2018-03-19 15:30:00,118.15,118.7,118.02,118.55,140493.0,106.8056,107.3028,106.6881,107.1672,140493.0
2018-03-20 09:30:00,118.6,119.5,117.99,119.31,51316.0,107.2124,108.026,106.6609,107.8542,51316.0
2018-03-20 10:00:00,119.37,120.1,119.37,120.03,45759.0,107.9084,108.5684,107.9084,108.5051,45759.0
2018-03-20 10:30:00,120.06,120.47,119.83,120.23,20585.0,108.5322,108.9028,108.3243,108.6859,20585.0
2018-03-20 11:00:00,120.29,120.29,120.0,120.12,24625.0,108.7401,108.7401,108.478,108.5864,24625.0
2018-03-20 11:30:00,120.15,120.53,120.1,120.53,43650.0,108.6136,108.9571,108.5684,108.9571,43650.0
2018-03-20 12:00:00,120.51,121.14,120.48,120.92,31217.0,108.939,109.5085,108.9119,109.3096,31217.0
2018-03-20 12:30:00,120.92,121.55,120.53,120.94,95579.0,109.3096,109.8791,108.9571,109.3277,95579.0
2018-03-20 13:00:00,120.93,120.93,120.44,120.55,32478.0,109.3187,109.3187,108.8757,108.9751,32478.0
2018-03-20 13:30:00,120.57,120.65,120.12,120.26,48511.0,108.9932,109.0655,108.5864,108.713,48511.0
2018-03-20 14:00:00,120.22,120.4,120.08,120.4,57308.0,108.6768,108.8395,108.5503,108.8395,57308.0
2018-03-20 14:30:00,120.43,120.76,120.43,120.57,84653.0,108.8667,109.165,108.8667,108.9932,84653.0
2018-03-20 15:00:00,120.58,120.77,120.54,120.54,72982.0,109.0023,109.174,108.9661,108.9661,72982.0
2018-03-20 15:30:00,120.55,120.55,119.86,119.89,193865.0,108.9751,108.9751,108.3514,108.3785,193865.0
2018-03-21 09:30:00,116.22,117.95,116.0,116.66,206508.0,105.0609,106.6248,104.862,105.4587,206508.0
2018-03-21 10:00:00,116.58,117.28,116.35,117.09,134715.0,105.3863,106.0191,105.1784,105.8474,134715.0
2018-03-21 10:30:00,117.09,117.65,116.98,117.23,38408.0,105.8474,106.3536,105.7479,105.9739,38408.0
2018-03-21 11:00:00,117.29,117.51,116.87,116.98,40816.0,106.0282,106.227,105.6485,105.7479,40816.0
2018-03-21 11:30:00,116.93,117.55,116.65,117.55,59501.0,105.7027,106.2632,105.4496,106.2632,59501.0
2018-03-21 12:00:00,117.6,118.2,117.47,117.91,41907.0,106.3084,106.8508,106.1909,106.5886,41907.0
2018-03-21 12:30:00,117.88,118.17,117.51,118.14,49060.0,106.5615,106.8237,106.227,106.7965,49060.0
2018-03-21 13:00:00,118.11,118.11,117.64,117.82,37928.0,106.7694,106.7694,106.3446,106.5073,37928.0
2018-03-21 13:30:00,117.82,117.92,117.43,117.48,26424.0,106.5073,106.5977,106.1547,106.1999,26424.0
2018-03-21 14:00:00,117.46,118.51,117.24,117.97,58499.0,106.1818,107.131,105.983,106.6429,58499.0
2018-03-21 14:30:00,118.02,118.05,116.55,117.1,95341.0,106.6881,106.7152,105.3592,105.8564,95341.0
2018-03-21 15:00:00,117.06,117.82,116.75,117.56,92518.0,105.8202,106.5073,105.54,106.2722,92518.0
2018-03-21 15:30:00,117.56,118.01,117.3,117.33,192600.0,106.2722,106.679,106.0372,106.0643,192600.0
2018-03-22 09:30:00,116.52,116.99,116.26,116.45,77059.0,105.3321,105.757,105.0971,105.2688,77059.0
2018-03-22 10:00:00,116.45,117.3,116.33,117.08,48286.0,105.2688,106.0372,105.1603,105.8383,48286.0
2018-03-22 10:30:00,117.0,117.23,115.83,115.95,33372.0,105.766,105.9739,104.7083,104.8168,33372.0
2018-03-22 11:00:00,115.93,115.99,115.19,115.25,30229.0,104.7987,104.853,104.1298,104.184,30229.0
2018-03-22 11:30:00,115.26,115.41,114.51,114.53,34963.0,104.1931,104.3287,103.5151,103.5332,34963.0
2018-03-22 12:00:00,114.55,115.17,114.31,115.16,41995.0,103.5512,104.1117,103.3343,104.1027,41995.0
2018-03-22 12:30:00,115.2,115.45,115.13,115.4,17084.0,104.1388,104.3648,104.0756,104.3196,17084.0
2018-03-22 13:00:00,115.36,115.98,115.02,115.92,20925.0,104.2835,104.8439,103.9761,104.7897,20925.0
2018-03-22 13:30:00,115.9,116.02,115.47,115.59,21002.0,104.7716,104.8801,104.3829,104.4914,21002.0
2018-03-22 14:00:00,115.64,115.68,114.73,114.77,25379.0,104.5366,104.5727,103.714,103.7501,25379.0
2018-03-22 14:30:00,114.73,114.89,114.05,114.18,27056.0,103.714,103.8586,103.0993,103.2168,27056.0
2018-03-22 15:00:00,114.14,114.33,113.34,113.75,58304.0,103.1806,103.3524,102.4574,102.8281,58304.0
2018-03-22 15:30:00,113.74,113.75,112.41,112.6,262547.0,102.819,102.8281,101.6167,101.7885,262547.0
2018-03-23 09:30:00,112.64,113.84,112.59,112.95,50749.0,101.8246,102.9094,101.7794,102.1049,50749.0
2018-03-23 10:00:00,113.02,113.46,112.87,113.19,28676.0,102.1682,102.5659,102.0326,102.3218,28676.0
2018-03-23 10:30:00,113.1,113.42,113.01,113.37,22755.0,102.2405,102.5297,102.1591,102.4845,22755.0
2018-03-23 11:00:00,113.55,113.55,112.56,112.71,16064.0,102.6473,102.6473,101.7523,101.8879,16064.0
2018-03-23 11:30:00,112.73,112.93,111.36,111.4,41666.0,101.906,102.0868,100.6675,100.7037,41666.0
2018-03-23 12:00:00,111.37,112.02,111.35,111.95,42779.0,100.6766,101.2642,100.6585,101.2009,42779.0
2018-03-23 12:30:00,112.01,112.19,111.62,112.1,38618.0,101.2551,101.4178,100.9026,101.3365,38618.0
2018-03-23 13:00:00,112.06,112.8,111.94,112.8,23314.0,101.3003,101.9693,101.1919,101.9693,23314.0
2018-03-23 13:30:00,112.83,113.24,112.4,113.15,20750.0,101.9964,102.367,101.6077,102.2857,20750.0
2018-03-23 14:00:00,113.25,113.4,112.77,112.93,74262.0,102.3761,102.5117,101.9422,102.0868,74262.0
2018-03-23 14:30:00,112.96,113.18,112.03,112.13,57689.0,102.1139,102.3128,101.2732,101.3636,57689.0
2018-03-23 15:00:00,112.09,112.41,111.74,112.06,69083.0,101.3274,101.6167,101.0111,101.3003,69083.0
2018-03-23 15:30:00,112.09,112.23,111.65,111.73,232367.0,101.3274,101.454,100.9297,101.002,232367.0
2018-03-26 09:30:00,112.94,113.64,112.55,112.79,47625.0,102.0958,102.7286,101.7433,101.9602,47625.0
2018-03-26 10:00:00,112.89,113.03,112.39,112.61,25821.0,102.0506,102.1772,101.5986,101.7975,25821.0
2018-03-26 10:30:00,112.65,112.87,112.4,112.58,19230.0,101.8337,102.0326,101.6077,101.7704,19230.0
2018-03-26 11:00:00,112.57,112.85,112.26,112.51,23739.0,101.7614,102.0145,101.4811,101.7071,23739.0
2018-03-26 11:30:00,112.52,113.18,112.52,112.92,17096.0,101.7162,102.3128,101.7162,102.0778,17096.0
2018-03-26 12:00:00,112.91,113.73,112.75,113.57,13200.0,102.0687,102.81,101.9241,102.6653,13200.0
2018-03-26 12:30:00,113.61,113.86,113.25,113.37,18535.0,102.7015,102.9275,102.3761,102.4845,18535.0
2018-03-26 13:00:00,113.42,113.89,113.39,113.78,27239.0,102.5297,102.9546,102.5026,102.8552,27239.0
2018-03-26 13:30:00,113.75,113.77,113.46,113.58,40325.0,102.8281,102.8461,102.5659,102.6744,40325.0
2018-03-26 14:00:00,113.58,114.3,113.55,114.26,23726.0,102.6744,103.3253,102.6473,103.2891,23726.0
2018-03-26 14:30:00,114.29,114.74,114.03,114.44,23393.0,103.3162,103.723,103.0812,103.4518,23393.0
2018-03-26 15:00:00,114.49,115.29,114.46,114.9,36973.0,103.497,104.2202,103.4699,103.8676,36973.0
2018-03-26 15:30:00,114.92,115.02,114.47,114.56,158762.0,103.8857,103.9761,103.4789,103.5603,158762.0
2018-03-27 09:30:00,114.54,114.9,114.0,114.49,63941.0,103.5422,103.8676,103.0541,103.497,63941.0
2018-03-27 10:00:00,114.49,114.74,114.25,114.63,70870.0,103.497,103.723,103.2801,103.6236,70870.0
2018-03-27 10:30:00,114.61,114.93,114.42,114.58,41750.0,103.6055,103.8948,103.4337,103.5784,41750.0
2018-03-27 11:00:00,114.58,114.81,114.36,114.62,25251.0,103.5784,103.7863,103.3795,103.6145,25251.0
2018-03-27 11:30:00,114.62,114.86,114.53,114.71,22854.0,103.6145,103.8315,103.5332,103.6959,22854.0
2018-03-27 12:00:00,114.67,114.82,114.57,114.69,19382.0,103.6597,103.7953,103.5693,103.6778,19382.0
2018-03-27 12:30:00,114.66,114.7,114.27,114.61,16570.0,103.6507,103.6868,103.2981,103.6055,16570.0
2018-03-27 13:00:00,114.83,114.87,114.51,114.55,20175.0,103.8044,103.8405,103.5151,103.5512,20175.0
2018-03-27 13:30:00,114.52,114.55,113.4,113.9,16565.0,103.5241,103.5512,102.5117,102.9637,16565.0
2018-03-27 14:00:00,113.9,113.9,113.3,113.39,22441.0,102.9637,102.9637,102.4213,102.5026,22441.0
2018-03-27 14:30:00,113.38,113.79,112.94,112.94,20112.0,102.4936,102.8642,102.0958,102.0958,20112.0
2018-03-27 15:00:00,112.94,112.96,111.95,111.95,40605.0,102.0958,102.1139,101.2009,101.2009,40605.0
2018-03-27 15:30:00,111.98,112.27,111.13,112.08,264892.0,101.228,101.4902,100.4596,101.3184,264892.0
2018-03-28 09:30:00,112.06,113.12,111.91,112.48,81317.0,101.3003,102.2586,101.1647,101.68,81317.0
2018-03-28 10:00:00,112.38,112.55,111.93,112.05,48405.0,101.5896,101.7433,101.1828,101.2913,48405.0
2018-03-28 10:30:00,112.22,112.35,111.47,112.3,70469.0,101.445,101.5625,100.767,101.5173,70469.0
2018-03-28 11:00:00,112.39,112.97,112.35,112.65,37921.0,101.5986,102.123,101.5625,101.8337,37921.0
2018-03-28 11:30:00,112.6,113.21,112.43,112.83,20230.0,101.7885,102.3399,101.6348,101.9964,20230.0
2018-03-28 12:00:00,112.87,113.52,112.77,112.84,17894.0,102.0326,102.6201,101.9422,102.0054,17894.0
2018-03-28 12:30:00,112.89,113.09,112.25,112.56,19871.0,102.0506,102.2314,101.4721,101.7523,19871.0
2018-03-28 13:00:00,112.44,112.6,112.15,112.48,26291.0,101.6438,101.7885,101.3817,101.68,26291.0
2018-03-28 13:30:00,112.54,113.11,112.38,112.9,12000.0,101.7342,102.2495,101.5896,102.0597,12000.0
2018-03-28 14:00:00,112.91,113.02,112.34,112.43,19952.0,102.0687,102.1682,101.5534,101.6348,19952.0
2018-03-28 14:30:00,112.36,112.84,112.27,112.55,24810.0,101.5715,102.0054,101.4902,101.7433,24810.0
2018-03-28 15:00:00,112.58,112.58,111.97,112.43,33179.0,101.7704,101.7704,101.219,101.6348,33179.0
2018-03-28 15:30:00,112.45,112.7,111.89,111.91,108398.0,101.6529,101.8789,101.1467,101.1647,108398.0
2018-03-29 09:30:00,112.46,113.55,112.46,112.65,40601.0,101.6619,102.6473,101.6619,101.8337,40601.0
2018-03-29 10:00:00,112.72,113.33,112.09,113.31,34399.0,101.897,102.4484,101.3274,102.4303,34399.0
2018-03-29 10:30:00,113.35,113.69,113.19,113.69,34105.0,102.4665,102.7738,102.3218,102.7738,34105.0
2018-03-29 11:00:00,113.67,114.07,113.48,113.73,39201.0,102.7557,103.1173,102.584,102.81,39201.0
2018-03-29 11:30:00,113.73,114.16,113.53,114.09,29664.0,102.81,103.1987,102.6292,103.1354,29664.0
2018-03-29 12:00:00,114.11,114.21,113.83,114.12,105338.0,103.1535,103.2439,102.9004,103.1625,105338.0
2018-03-29 12:30:00,114.15,114.19,113.88,114.02,22049.0,103.1897,103.2258,102.9456,103.0721,22049.0
2018-03-29 13:00:00,114.01,114.05,113.6,113.84,21156.0,103.0631,103.0993,102.6925,102.9094,21156.0
2018-03-29 13:30:00,113.82,114.46,113.76,114.37,35726.0,102.8913,103.4699,102.8371,103.3885,35726.0
2018-03-29 14:00:00,114.34,114.96,114.21,114.84,31278.0,103.3614,103.9219,103.2439,103.8134,31278.0
2018-03-29 14:30:00,114.84,115.23,114.76,114.98,30218.0,103.8134,104.166,103.7411,103.94,30218.0
2018-03-29 15:00:00,115.04,115.36,114.72,114.79,45962.0,103.9942,104.2835,103.7049,103.7682,45962.0
2018-03-29 15:30:00,114.75,114.96,113.93,114.07,312882.0,103.732,103.9219,102.9908,103.1173,312882.0
2018-04-02 09:30:00,114.08,115.13,113.85,113.97,53991.0,103.1264,104.0756,102.9185,103.0269,53991.0
2018-04-02 10:00:00,113.9,114.05,113.31,113.31,54800.0,102.9637,103.0993,102.4303,102.4303,54800.0
2018-04-02 10:30:00,113.4,113.61,113.04,113.16,26410.0,102.5117,102.7015,102.1862,102.2947,26410.0
2018-04-02 11:00:00,113.01,113.14,112.42,112.99,32956.0,102.1591,102.2766,101.6258,102.141,32956.0
2018-04-02 11:30:00,113.02,113.03,111.86,112.34,45585.0,102.1682,102.1772,101.1195,101.5534,45585.0
2018-04-02 12:00:00,112.37,112.57,111.85,112.56,33262.0,101.5806,101.7614,101.1105,101.7523,33262.0
2018-04-02 12:30:00,112.55,112.94,112.41,112.56,19613.0,101.7433,102.0958,101.6167,101.7523,19613.0
2018-04-02 13:00:00,112.56,112.77,111.82,111.87,20510.0,101.7523,101.9422,101.0834,101.1286,20510.0
2018-04-02 13:30:00,111.86,112.15,111.44,111.68,21935.0,101.1195,101.3817,100.7399,100.9568,21935.0
2018-04-02 14:00:00,111.62,111.98,111.31,111.59,70080.0,100.9026,101.228,100.6223,100.8755,70080.0
2018-04-02 14:30:00,111.54,111.96,111.34,111.82,36769.0,100.8303,101.2099,100.6495,101.0834,36769.0
2018-04-02 15:00:00,111.84,112.23,111.52,111.79,60549.0,101.1015,101.454,100.8122,101.0563,60549.0
2018-04-02 15:30:00,111.8,112.78,111.56,112.47,192125.0,101.0653,101.9512,100.8483,101.671,192125.0
2018-04-03 09:30:00,112.15,112.52,109.75,112.09,180547.0,101.3817,101.7162,99.2121,101.3274,180547.0
2018-04-03 10:00:00,112.1,112.17,111.1,111.5,101759.0,101.3365,101.3998,100.4325,100.7941,101759.0
2018-04-03 10:30:00,111.5,111.54,111.02,111.45,82814.0,100.7941,100.8303,100.3602,100.7489,82814.0
2018-04-03 11:00:00,111.42,111.56,111.02,111.25,55043.0,100.7218,100.8483,100.3602,100.5681,55043.0
2018-04-03 11:30:00,111.23,111.26,110.57,110.83,71005.0,100.55,100.5771,99.9534,100.1884,71005.0
2018-04-03 12:00:00,110.88,110.99,110.31,110.31,57916.0,100.2336,100.3331,99.7184,99.7184,57916.0
2018-04-03 12:30:00,110.3,110.71,110.13,110.63,88134.0,99.7093,100.08,99.5556,100.0076,88134.0
2018-04-03 13:00:00,110.64,110.64,109.91,110.23,82828.0,100.0167,100.0167,99.3568,99.646,82828.0
2018-04-03 13:30:00,110.27,110.66,109.97,110.64,77245.0,99.6822,100.0348,99.411,100.0167,77245.0
2018-04-03 14:00:00,110.63,110.85,110.42,110.48,83386.0,100.0076,100.2065,99.8178,99.872,83386.0
2018-04-03 14:30:00,110.46,110.7,109.17,110.67,148775.0,99.854,100.0709,98.6878,100.0438,148775.0
2018-04-03 15:00:00,110.6,110.98,110.52,110.81,135011.0,99.9805,100.324,99.9082,100.1704,135011.0
2018-04-03 15:30:00,110.82,111.01,110.39,110.98,246333.0,100.1794,100.3511,99.7907,100.324,246333.0
2018-04-04 09:30:00,109.66,110.57,109.02,110.16,121088.0,99.1308,99.9534,98.5522,99.5828,121088.0
2018-04-04 10:00:00,110.14,110.91,109.83,110.47,72497.0,99.5647,100.2607,99.2844,99.863,72497.0
2018-04-04 10:30:00,110.52,111.44,110.34,111.18,57881.0,99.9082,100.7399,99.7455,100.5048,57881.0
2018-04-04 11:00:00,111.14,111.19,110.89,111.01,62152.0,100.4687,100.5139,100.2427,100.3511,62152.0
2018-04-04 11:30:00,111.05,111.31,110.35,110.55,100209.0,100.3873,100.6223,99.7545,99.9353,100209.0
2018-04-04 12:00:00,110.61,110.87,110.37,110.59,68775.0,99.9896,100.2246,99.7726,99.9715,68775.0
2018-04-04 12:30:00,110.62,111.16,110.45,111.11,78128.0,99.9986,100.4867,99.8449,100.4415,78128.0
2018-04-04 13:00:00,111.13,111.16,110.46,110.82,52238.0,100.4596,100.4867,99.854,100.1794,52238.0
2018-04-04 13:30:00,110.82,110.84,110.64,110.72,46319.0,100.1794,100.1975,100.0167,100.089,46319.0
2018-04-04 14:00:00,110.79,111.3,110.79,111.3,61959.0,100.1523,100.6133,100.1523,100.6133,61959.0
2018-04-04 14:30:00,111.32,111.62,111.04,111.38,92093.0,100.6314,100.9026,100.3783,100.6856,92093.0
2018-04-04 15:00:00,111.35,111.76,111.28,111.69,109151.0,100.6585,101.0291,100.5952,100.9659,109151.0
2018-04-04 15:30:00,111.7,111.81,111.18,111.21,266685.0,100.9749,101.0743,100.5048,100.5319,266685.0
2018-04-05 09:30:00,112.43,112.43,111.08,111.77,89005.0,101.6348,101.6348,100.4144,101.0382,89005.0
2018-04-05 10:00:00,111.74,112.11,111.39,111.71,37535.0,101.0111,101.3455,100.6947,100.9839,37535.0
2018-04-05 10:30:00,111.7,111.95,111.26,111.39,37452.0,100.9749,101.2009,100.5771,100.6947,37452.0
2018-04-05 11:00:00,111.38,111.91,111.38,111.87,44064.0,100.6856,101.1647,100.6856,101.1286,44064.0
2018-04-05 11:30:00,111.88,112.31,111.82,112.1,30099.0,101.1376,101.5263,101.0834,101.3365,30099.0
2018-04-05 12:00:00,112.17,112.43,112.07,112.23,28638.0,101.3998,101.6348,101.3094,101.454,28638.0
2018-04-05 12:30:00,112.27,112.66,112.22,112.62,27004.0,101.4902,101.8427,101.445,101.8066,27004.0
2018-04-05 13:00:00,112.64,112.81,112.13,112.22,28754.0,101.8246,101.9783,101.3636,101.445,28754.0
2018-04-05 13:30:00,112.22,112.42,111.77,112.14,31665.0,101.445,101.6258,101.0382,101.3726,31665.0
2018-04-05 14:00:00,112.19,112.32,111.8,111.96,34829.0,101.4178,101.5354,101.0653,101.2099,34829.0
2018-04-05 14:30:00,111.93,112.15,111.84,111.93,49526.0,101.1828,101.3817,101.1015,101.1828,49526.0
2018-04-05 15:00:00,111.98,112.36,111.93,112.08,87787.0,101.228,101.5715,101.1828,101.3184,87787.0
2018-04-05 15:30:00,112.12,112.16,111.58,111.6,179547.0,101.3546,101.3907,100.8664,100.8845,179547.0
2018-04-06 09:30:00,110.26,111.06,109.36,110.87,95897.0,99.6732,100.3963,98.8596,100.2246,95897.0
2018-04-06 10:00:00,110.96,111.02,110.45,110.68,63600.0,100.3059,100.3602,99.8449,100.0528,63600.0
2018-04-06 10:30:00,110.74,110.74,109.92,110.0,38391.0,100.1071,100.1071,99.3658,99.4381,38391.0
2018-04-06 11:00:00,109.97,110.09,109.63,109.95,37809.0,99.411,99.5195,99.1037,99.3929,37809.0
2018-04-06 11:30:00,109.98,110.24,109.59,110.15,40037.0,99.42,99.6551,99.0675,99.5737,40037.0
2018-04-06 12:00:00,110.1,110.42,109.77,110.01,37724.0,99.5285,99.8178,99.2302,99.4472,37724.0
2018-04-06 12:30:00,110.01,110.72,110.01,110.62,21843.0,99.4472,100.089,99.4472,99.9986,21843.0
2018-04-06 13:00:00,110.58,110.58,110.13,110.28,30068.0,99.9624,99.9624,99.5556,99.6912,30068.0
2018-04-06 13:30:00,110.32,110.56,109.72,109.73,41060.0,99.7274,99.9444,99.185,99.194,41060.0
2018-04-06 14:00:00,109.75,109.8,109.34,109.39,48939.0,99.2121,99.2573,98.8415,98.8867,48939.0
2018-04-06 14:30:00,109.36,109.47,108.57,108.68,73453.0,98.8596,98.959,98.1454,98.2449,73453.0
2018-04-06 15:00:00,108.7,109.28,108.47,109.14,85226.0,98.2629,98.7873,98.055,98.6607,85226.0
2018-04-06 15:30:00,109.07,109.82,109.02,109.35,191065.0,98.5974,99.2754,98.5522,98.8505,191065.0
2018-04-09 09:30:00,109.87,110.78,109.73,110.73,57535.0,99.3206,100.1432,99.194,100.098,57535.0
2018-04-09 10:00:00,110.66,111.27,110.3,111.22,62403.0,100.0348,100.5862,99.7093,100.541,62403.0
2018-04-09 10:30:00,111.26,111.38,110.95,111.03,40125.0,100.5771,100.6856,100.2969,100.3692,40125.0
2018-04-09 11:00:00,111.08,111.28,111.0,111.14,47433.0,100.4144,100.5952,100.3421,100.4687,47433.0
2018-04-09 11:30:00,111.11,111.8,111.09,111.61,36517.0,100.4415,101.0653,100.4235,100.8935,36517.0
2018-04-09 12:00:00,111.64,111.82,111.43,111.58,27703.0,100.9207,101.0834,100.7308,100.8664,27703.0
2018-04-09 12:30:00,111.57,111.58,111.31,111.46,34959.0,100.8574,100.8664,100.6223,100.7579,34959.0
2018-04-09 13:00:00,111.45,111.76,111.42,111.51,42502.0,100.7489,101.0291,100.7218,100.8031,42502.0
2018-04-09 13:30:00,111.54,112.05,111.33,111.97,47302.0,100.8303,101.2913,100.6404,101.219,47302.0
2018-04-09 14:00:00,111.94,111.99,111.7,111.73,30031.0,101.1919,101.2371,100.9749,101.002,30031.0
2018-04-09 14:30:00,111.73,111.85,111.53,111.7,26078.0,101.002,101.1105,100.8212,100.9749,26078.0
2018-04-09 15:00:00,111.73,111.82,111.2,111.3,45706.0,101.002,101.0834,100.5229,100.6133,45706.0
2018-04-09 15:30:00,111.27,111.28,109.92,110.03,170000.0,100.5862,100.5952,99.3658,99.4652,170000.0
2018-04-10 09:30:00,110.62,111.19,109.84,110.09,70281.0,99.9986,100.5139,99.2935,99.5195,70281.0
2018-04-10 10:00:00,110.3,110.84,109.95,110.69,58908.0,99.7093,100.1975,99.3929,100.0619,58908.0
2018-04-10 10:30:00,110.76,111.3,110.7,110.76,33684.0,100.1252,100.6133,100.0709,100.1252,33684.0
2018-04-10 11:00:00,110.76,111.26,110.76,111.07,27199.0,100.1252,100.5771,100.1252,100.4054,27199.0
2018-04-10 11:30:00,111.12,111.58,110.88,110.97,34923.0,100.4506,100.8664,100.2336,100.315,34923.0
2018-04-10 12:00:00,111.04,111.16,110.32,110.61,31334.0,100.3783,100.4867,99.7274,99.9896,31334.0
2018-04-10 12:30:00,110.5,110.95,110.45,110.52,22809.0,99.8901,100.2969,99.8449,99.9082,22809.0
2018-04-10 13:00:00,110.51,110.92,110.38,110.89,27511.0,99.8992,100.2698,99.7816,100.2427,27511.0
2018-04-10 13:30:00,110.9,111.04,110.37,110.8,21105.0,100.2517,100.3783,99.7726,100.1613,21105.0
2018-04-10 14:00:00,110.81,111.0,110.66,110.68,34437.0,100.1704,100.3421,100.0348,100.0528,34437.0
2018-04-10 14:30:00,110.73,110.91,110.41,110.87,36125.0,100.098,100.2607,99.8088,100.2246,36125.0
2018-04-10 15:00:00,110.88,110.98,110.54,110.73,61185.0,100.2336,100.324,99.9263,100.098,61185.0
2018-04-10 15:30:00,110.71,110.71,110.19,110.28,157487.0,100.08,100.08,99.6099,99.6912,157487.0
2018-04-11 09:30:00,109.67,109.75,108.58,109.53,95684.0,99.1398,99.2121,98.1545,99.0133,95684.0
2018-04-11 10:00:00,109.5,109.62,109.05,109.45,73402.0,98.9861,99.0946,98.5793,98.9409,73402.0
2018-04-11 10:30:00,109.48,109.75,108.87,108.93,50755.0,98.9681,99.2121,98.4166,98.4709,50755.0
2018-04-11 11:00:00,108.92,109.09,108.66,108.94,30638.0,98.4618,98.6155,98.2268,98.4799,30638.0
2018-04-11 11:30:00,108.85,109.18,108.85,109.18,34507.0,98.3985,98.6969,98.3985,98.6969,34507.0
2018-04-11 12:00:00,109.17,109.45,109.07,109.23,48937.0,98.6878,98.9409,98.5974,98.7421,48937.0
2018-04-11 12:30:00,109.23,109.4,108.95,108.97,22716.0,98.7421,98.8957,98.4889,98.507,22716.0
2018-04-11 13:00:00,108.99,109.04,108.79,108.84,65602.0,98.5251,98.5703,98.3443,98.3895,65602.0
2018-04-11 13:30:00,108.79,108.95,108.52,108.65,37077.0,98.3443,98.4889,98.1002,98.2177,37077.0
2018-04-11 14:00:00,108.7,108.85,108.28,108.5,43458.0,98.2629,98.3985,97.8833,98.0821,43458.0
2018-04-11 14:30:00,108.46,108.81,108.35,108.53,36962.0,98.046,98.3624,97.9466,98.1093,36962.0
2018-04-11 15:00:00,108.53,108.56,108.03,108.31,70322.0,98.1093,98.1364,97.6573,97.9104,70322.0
2018-04-11 15:30:00,108.3,108.67,108.25,108.47,197574.0,97.9014,98.2358,97.8562,98.055,197574.0
2018-04-12 09:30:00,108.92,110.11,108.22,110.02,50916.0,98.4618,99.5376,97.829,99.4562,50916.0
2018-04-12 10:00:00,109.94,110.26,109.42,109.53,33571.0,99.3839,99.6732,98.9138,99.0133,33571.0
2018-04-12 10:30:00,109.46,109.54,109.18,109.49,19927.0,98.95,99.0223,98.6969,98.9771,19927.0
2018-04-12 11:00:00,109.5,110.38,109.39,110.28,31694.0,98.9861,99.7816,98.8867,99.6912,31694.0
2018-04-12 11:30:00,110.27,110.29,109.7,110.02,54492.0,99.6822,99.7003,99.1669,99.4562,54492.0
2018-04-12 12:00:00,110.05,110.57,110.03,110.46,38211.0,99.4833,99.9534,99.4652,99.854,38211.0
2018-04-12 12:30:00,110.41,110.55,110.34,110.42,19335.0,99.8088,99.9353,99.7455,99.8178,19335.0
2018-04-12 13:00:00,110.41,110.65,110.0,110.0,28409.0,99.8088,100.0257,99.4381,99.4381,28409.0
2018-04-12 13:30:00,109.92,109.99,109.62,109.65,31073.0,99.3658,99.4291,99.0946,99.1217,31073.0
2018-04-12 14:00:00,109.58,110.11,109.58,109.95,27724.0,99.0585,99.5376,99.0585,99.3929,27724.0
2018-04-12 14:30:00,109.92,110.1,109.73,110.05,18045.0,99.3658,99.5285,99.194,99.4833,18045.0
2018-04-12 15:00:00,110.04,110.38,109.9,110.28,26075.0,99.4743,99.7816,99.3477,99.6912,26075.0
2018-04-12 15:30:00,110.26,110.28,109.66,109.67,93781.0,99.6732,99.6912,99.1308,99.1398,93781.0
2018-04-13 09:30:00,109.95,110.04,109.07,109.5,53850.0,99.3929,99.4743,98.5974,98.9861,53850.0
2018-04-13 10:00:00,109.49,109.98,109.33,109.48,28057.0,98.9771,99.42,98.8325,98.9681,28057.0
2018-04-13 10:30:00,109.55,109.65,108.94,108.97,24200.0,99.0313,99.1217,98.4799,98.507,24200.0
2018-04-13 11:00:00,108.95,109.11,108.68,109.0,24365.0,98.4889,98.6336,98.2449,98.5341,24365.0
2018-04-13 11:30:00,108.98,109.27,108.44,109.01,87484.0,98.5161,98.7782,98.0279,98.5432,87484.0
2018-04-13 12:00:00,109.01,109.22,108.95,109.14,21030.0,98.5432,98.733,98.4889,98.6607,21030.0
2018-04-13 12:30:00,109.12,109.17,108.59,108.76,23490.0,98.6426,98.6878,98.1635,98.3172,23490.0
2018-04-13 13:00:00,108.78,109.14,108.64,109.04,20220.0,98.3353,98.6607,98.2087,98.5703,20220.0
2018-04-13 13:30:00,109.03,109.2,108.84,109.15,24425.0,98.5613,98.7149,98.3895,98.6697,24425.0
2018-04-13 14:00:00,109.14,109.18,108.76,108.9,17046.0,98.6607,98.6969,98.3172,98.4437,17046.0
2018-04-13 14:30:00,108.84,109.04,108.64,108.75,15423.0,98.3895,98.5703,98.2087,98.3081,15423.0
2018-04-13 15:00:00,108.63,108.63,108.04,108.16,36991.0,98.1997,98.1997,97.6663,97.7748,36991.0
2018-04-13 15:30:00,108.14,108.49,108.08,108.35,170934.0,97.7567,98.0731,97.7025,97.9466,170934.0
2018-04-16 09:30:00,109.08,109.4,108.58,109.25,52686.0,98.6065,98.8957,98.1545,98.7601,52686.0
2018-04-16 10:00:00,109.24,109.74,108.71,109.45,48096.0,98.7511,99.2031,98.272,98.9409,48096.0
2018-04-16 10:30:00,109.69,109.72,109.26,109.54,33928.0,99.1579,99.185,98.7692,99.0223,33928.0
2018-04-16 11:00:00,109.58,109.67,109.27,109.39,19745.0,99.0585,99.1398,98.7782,98.8867,19745.0
2018-04-16 11:30:00,109.42,109.45,109.01,109.45,11906.0,98.9138,98.9409,98.5432,98.9409,11906.0
2018-04-16 12:00:00,109.4,109.68,109.37,109.38,11658.0,98.8957,99.1488,98.8686,98.8777,11658.0
2018-04-16 12:30:00,109.39,109.64,109.05,109.47,23827.0,98.8867,99.1127,98.5793,98.959,23827.0
2018-04-16 13:00:00,109.48,109.59,109.33,109.33,13969.0,98.9681,99.0675,98.8325,98.8325,13969.0
2018-04-16 13:30:00,109.34,109.51,109.14,109.48,32644.0,98.8415,98.9952,98.6607,98.9681,32644.0
2018-04-16 14:00:00,109.48,109.51,109.06,109.17,17220.0,98.9681,98.9952,98.5884,98.6878,17220.0
2018-04-16 14:30:00,109.06,109.24,108.93,108.98,17633.0,98.5884,98.7511,98.4709,98.5161,17633.0
2018-04-16 15:00:00,109.06,109.15,108.87,109.04,29949.0,98.5884,98.6697,98.4166,98.5703,29949.0
2018-04-16 15:30:00,109.01,109.04,108.76,108.8,72590.0,98.5432,98.5703,98.3172,98.3533,72590.0
2018-04-17 09:30:00,109.63,110.01,109.11,109.6,31459.0,99.1037,99.4472,98.6336,99.0765,31459.0
2018-04-17 10:00:00,109.67,109.74,109.32,109.53,32607.0,99.1398,99.2031,98.8234,99.0133,32607.0
2018-04-17 10:30:00,109.49,109.54,109.1,109.41,57316.0,98.9771,99.0223,98.6245,98.9048,57316.0
2018-04-17 11:00:00,109.43,109.52,109.22,109.38,62900.0,98.9229,99.0042,98.733,98.8777,62900.0
2018-04-17 11:30:00,109.32,109.83,109.21,109.68,32749.0,98.8234,99.2844,98.724,99.1488,32749.0
2018-04-17 12:00:00,109.69,109.84,109.62,109.76,9654.0,99.1579,99.2935,99.0946,99.2212,9654.0
2018-04-17 12:30:00,109.75,109.92,109.62,109.92,20140.0,99.2121,99.3658,99.0946,99.3658,20140.0
2018-04-17 13:00:00,109.88,110.06,109.7,109.82,20223.0,99.3296,99.4924,99.1669,99.2754,20223.0
2018-04-17 13:30:00,109.82,110.15,109.69,110.08,19066.0,99.2754,99.5737,99.1579,99.5104,19066.0
2018-04-17 14:00:00,110.05,110.12,109.62,109.73,17255.0,99.4833,99.5466,99.0946,99.194,17255.0
2018-04-17 14:30:00,109.67,109.73,109.56,109.73,25429.0,99.1398,99.194,99.0404,99.194,25429.0
2018-04-17 15:00:00,109.73,110.23,109.72,109.99,58962.0,99.194,99.646,99.185,99.4291,58962.0
2018-04-17 15:30:00,109.98,110.32,109.84,110.08,143060.0,99.42,99.7274,99.2935,99.5104,143060.0
2018-04-18 09:30:00,110.25,110.67,109.98,110.4,20199.0,99.6641,100.0438,99.42,99.7997,20199.0
2018-04-18 10:00:00,110.37,110.37,109.64,110.14,27482.0,99.7726,99.7726,99.1127,99.5647,27482.0
2018-04-18 10:30:00,110.13,110.23,109.91,110.23,14826.0,99.5556,99.646,99.3568,99.646,14826.0
2018-04-18 11:00:00,110.26,110.4,110.16,110.18,15270.0,99.6732,99.7997,99.5828,99.6008,15270.0
2018-04-18 11:30:00,110.19,110.32,109.84,110.07,17917.0,99.6099,99.7274,99.2935,99.5014,17917.0
2018-04-18 12:00:00,109.99,110.12,109.95,110.07,9484.0,99.4291,99.5466,99.3929,99.5014,9484.0
2018-04-18 12:30:00,109.99,110.04,109.75,109.91,13942.0,99.4291,99.4743,99.2121,99.3568,13942.0
2018-04-18 13:00:00,109.92,109.95,109.58,109.65,16202.0,99.3658,99.3929,99.0585,99.1217,16202.0
2018-04-18 13:30:00,109.66,109.74,109.35,109.46,24297.0,99.1308,99.2031,98.8505,98.95,24297.0
2018-04-18 14:00:00,109.46,109.58,109.3,109.36,15503.0,98.95,99.0585,98.8053,98.8596,15503.0
2018-04-18 14:30:00,109.3,109.68,109.3,109.51,25459.0,98.8053,99.1488,98.8053,98.9952,25459.0
2018-04-18 15:00:00,109.48,109.66,109.46,109.57,26502.0,98.9681,99.1308,98.95,99.0494,26502.0
2018-04-18 15:30:00,109.58,109.62,109.3,109.33,93948.0,99.0585,99.0946,98.8053,98.8325,93948.0
2018-04-19 09:30:00,108.99,110.23,108.8,110.19,103977.0,98.5251,99.646,98.3533,99.6099,103977.0
2018-04-19 10:00:00,110.12,110.13,109.19,109.35,92572.0,99.5466,99.5556,98.7059,98.8505,92572.0
2018-04-19 10:30:00,109.35,109.54,109.22,109.43,46749.0,98.8505,99.0223,98.733,98.9229,46749.0
2018-04-19 11:00:00,109.47,110.26,109.41,110.24,38465.0,98.959,99.6732,98.9048,99.6551,38465.0
2018-04-19 11:30:00,110.25,110.4,110.14,110.26,35500.0,99.6641,99.7997,99.5647,99.6732,35500.0
2018-04-19 12:00:00,110.25,110.4,110.18,110.18,20722.0,99.6641,99.7997,99.6008,99.6008,20722.0
2018-04-19 12:30:00,110.17,110.21,109.8,109.8,18798.0,99.5918,99.628,99.2573,99.2573,18798.0
2018-04-19 13:00:00,109.75,109.79,109.43,109.43,27934.0,99.2121,99.2483,98.9229,98.9229,27934.0
2018-04-19 13:30:00,109.44,109.79,109.4,109.65,24525.0,98.9319,99.2483,98.8957,99.1217,24525.0
2018-04-19 14:00:00,109.65,109.7,109.31,109.45,31042.0,99.1217,99.1669,98.8144,98.9409,31042.0
2018-04-19 14:30:00,109.4,109.69,109.39,109.57,27154.0,98.8957,99.1579,98.8867,99.0494,27154.0
2018-04-19 15:00:00,109.51,109.66,109.42,109.64,41914.0,98.9952,99.1308,98.9138,99.1127,41914.0
2018-04-19 15:30:00,109.6,110.02,109.57,109.89,145727.0,99.0765,99.4562,99.0494,99.3387,145727.0
2018-04-20 09:30:00,110.19,110.26,109.64,109.8,68621.0,99.6099,99.6732,99.1127,99.2573,68621.0
2018-04-20 10:00:00,109.79,110.82,109.67,110.82,27116.0,99.2483,100.1794,99.1398,100.1794,27116.0
2018-04-20 10:30:00,110.79,110.79,110.22,110.48,18059.0,100.1523,100.1523,99.637,99.872,18059.0
2018-04-20 11:00:00,110.34,110.39,109.97,110.1,25952.0,99.7455,99.7907,99.411,99.5285,25952.0
2018-04-20 11:30:00,110.12,110.44,110.05,110.28,13580.0,99.5466,99.8359,99.4833,99.6912,13580.0
2018-04-20 12:00:00,110.06,110.36,110.01,110.23,16277.0,99.4924,99.7636,99.4472,99.646,16277.0
2018-04-20 12:30:00,110.24,110.3,110.12,110.28,11018.0,99.6551,99.7093,99.5466,99.6912,11018.0
2018-04-20 13:00:00,110.22,110.65,110.18,110.56,12053.0,99.637,100.0257,99.6008,99.9444,12053.0
2018-04-20 13:30:00,110.53,110.89,110.45,110.53,18868.0,99.9172,100.2427,99.8449,99.9172,18868.0
2018-04-20 14:00:00,110.55,110.55,110.16,110.27,23669.0,99.9353,99.9353,99.5828,99.6822,23669.0
2018-04-20 14:30:00,110.24,110.39,110.12,110.3,21797.0,99.6551,99.7907,99.5466,99.7093,21797.0
2018-04-20 15:00:00,110.31,110.31,109.72,109.84,29004.0,99.7184,99.7184,99.185,99.2935,29004.0
2018-04-20 15:30:00,109.79,110.27,109.76,110.19,88689.0,99.2483,99.6822,99.2212,99.6099,88689.0
2018-04-23 09:30:00,110.74,110.86,109.69,110.08,26818.0,100.1071,100.2155,99.1579,99.5104,26818.0
2018-04-23 10:00:00,110.08,110.13,109.24,109.35,30106.0,99.5104,99.5556,98.7511,98.8505,30106.0
2018-04-23 10:30:00,109.38,109.42,109.03,109.07,58801.0,98.8777,98.9138,98.5613,98.5974,58801.0
2018-04-23 11:00:00,109.06,109.26,108.89,108.95,47716.0,98.5884,98.7692,98.4347,98.4889,47716.0
2018-04-23 11:30:00,108.98,109.19,108.72,109.19,21627.0,98.5161,98.7059,98.281,98.7059,21627.0
2018-04-23 12:00:00,109.15,109.18,108.83,108.83,16380.0,98.6697,98.6969,98.3805,98.3805,16380.0
2018-04-23 12:30:00,108.81,108.87,108.42,108.59,26872.0,98.3624,98.4166,98.0098,98.1635,26872.0
2018-04-23 13:00:00,108.57,108.73,108.56,108.62,14765.0,98.1454,98.2901,98.1364,98.1906,14765.0
2018-04-23 13:30:00,108.68,108.81,108.65,108.76,15659.0,98.2449,98.3624,98.2177,98.3172,15659.0
2018-04-23 14:00:00,108.8,108.8,108.15,108.23,30571.0,98.3533,98.3533,97.7658,97.8381,30571.0
2018-04-23 14:30:00,108.2,108.33,107.93,108.0,34280.0,97.811,97.9285,97.5669,97.6302,34280.0
2018-04-23 15:00:00,108.05,108.33,107.99,108.33,36457.0,97.6754,97.9285,97.6211,97.9285,36457.0
2018-04-23 15:30:00,108.31,108.32,107.89,107.94,219202.0,97.9104,97.9194,97.5307,97.5759,219202.0
2018-04-24 09:30:00,108.49,108.88,107.76,108.23,35836.0,98.0731,98.4257,97.4132,97.8381,35836.0
2018-04-24 10:00:00,108.23,108.32,107.77,107.84,49689.0,97.8381,97.9194,97.4222,97.4855,49689.0
2018-04-24 10:30:00,107.84,108.71,107.62,108.38,23143.0,97.4855,98.272,97.2866,97.9737,23143.0
2018-04-24 11:00:00,108.37,108.41,107.65,108.27,48757.0,97.9646,98.0008,97.3138,97.8742,48757.0
2018-04-24 11:30:00,108.3,108.66,108.2,108.38,19920.0,97.9014,98.2268,97.811,97.9737,19920.0
2018-04-24 12:00:00,108.23,108.34,107.76,107.8,18550.0,97.8381,97.9375,97.4132,97.4494,18550.0
2018-04-24 12:30:00,107.86,107.86,107.1,107.11,24624.0,97.5036,97.5036,96.8166,96.8256,24624.0
2018-04-24 13:00:00,107.13,107.37,106.83,106.87,27737.0,96.8437,97.0606,96.5725,96.6087,27737.0
2018-04-24 13:30:00,106.82,106.95,106.14,106.3,46563.0,96.5635,96.681,95.9488,96.0934,46563.0
2018-04-24 14:00:00,106.26,106.32,105.83,105.83,41067.0,96.0572,96.1115,95.6685,95.6685,41067.0
2018-04-24 14:30:00,105.81,106.09,105.63,105.75,43322.0,95.6504,95.9036,95.4877,95.5962,43322.0
2018-04-24 15:00:00,105.78,106.27,105.78,105.94,42895.0,95.6233,96.0663,95.6233,95.768,42895.0
2018-04-24 15:30:00,105.94,105.96,105.48,105.55,211804.0,95.768,95.786,95.3521,95.4154,211804.0
2018-04-25 09:30:00,105.26,105.62,104.49,104.78,85689.0,95.1532,95.4787,94.4572,94.7193,85689.0
2018-04-25 10:00:00,104.69,104.83,104.33,104.42,84839.0,94.638,94.7645,94.3125,94.3939,84839.0
2018-04-25 10:30:00,104.48,105.69,104.45,105.49,45088.0,94.4481,95.542,94.421,95.3612,45088.0
2018-04-25 11:00:00,105.5,105.7,105.23,105.47,34454.0,95.3702,95.551,95.1261,95.3431,34454.0
2018-04-25 11:30:00,105.41,105.87,105.28,105.66,59358.0,95.2888,95.7047,95.1713,95.5148,59358.0
2018-04-25 12:00:00,105.67,105.86,105.15,105.46,42110.0,95.5239,95.6956,95.0538,95.334,42110.0
2018-04-25 12:30:00,105.4,105.75,105.32,105.7,24901.0,95.2798,95.5962,95.2075,95.551,24901.0
2018-04-25 13:00:00,105.7,105.97,105.44,105.55,34494.0,95.551,95.7951,95.316,95.4154,34494.0
2018-04-25 13:30:00,105.57,106.01,105.42,105.95,41265.0,95.4335,95.8312,95.2979,95.777,41265.0
2018-04-25 14:00:00,106.0,106.1,105.85,106.01,29856.0,95.8222,95.9126,95.6866,95.8312,29856.0
2018-04-25 14:30:00,106.01,106.48,105.96,106.48,30352.0,95.8312,96.2561,95.786,96.2561,30352.0
2018-04-25 15:00:00,106.49,106.55,106.29,106.45,62659.0,96.2651,96.3194,96.0843,96.229,62659.0
2018-04-25 15:30:00,106.45,106.59,106.12,106.25,199882.0,96.229,96.3555,95.9307,96.0482,199882.0
2018-04-26 09:30:00,106.44,106.44,104.82,105.34,43110.0,96.2199,96.2199,94.7555,95.2256,43110.0
2018-04-26 10:00:00,105.44,106.0,105.28,105.93,51050.0,95.316,95.8222,95.1713,95.7589,51050.0
2018-04-26 10:30:00,105.93,106.76,105.89,106.65,40232.0,95.7589,96.5092,95.7228,96.4098,40232.0
2018-04-26 11:00:00,106.65,106.74,106.3,106.58,31729.0,96.4098,96.4911,96.0934,96.3465,31729.0
2018-04-26 11:30:00,106.56,107.16,106.45,107.16,45419.0,96.3284,96.8708,96.229,96.8708,45419.0
2018-04-26 12:00:00,107.13,107.39,106.92,107.2,35096.0,96.8437,97.0787,96.6539,96.907,35096.0
2018-04-26 12:30:00,107.23,107.62,107.18,107.28,22772.0,96.9341,97.2866,96.8889,96.9793,22772.0
2018-04-26 13:00:00,107.26,107.71,107.26,107.42,19063.0,96.9612,97.368,96.9612,97.1058,19063.0
2018-04-26 13:30:00,107.4,107.46,106.98,107.01,42307.0,97.0878,97.142,96.7081,96.7352,42307.0
2018-04-26 14:00:00,106.99,107.19,106.9,107.02,36697.0,96.7171,96.8979,96.6358,96.7443,36697.0
2018-04-26 14:30:00,107.0,107.44,106.97,107.25,30433.0,96.7262,97.1239,96.6991,96.9522,30433.0
2018-04-26 15:00:00,107.24,107.38,106.97,107.02,53375.0,96.9431,97.0697,96.6991,96.7443,53375.0
2018-04-26 15:30:00,107.05,107.14,106.81,106.87,280091.0,96.7714,96.8527,96.5544,96.6087,280091.0
2018-04-27 09:30:00,106.67,107.45,105.86,106.4,59378.0,96.4279,97.133,95.6956,96.1838,59378.0
2018-04-27 10:00:00,106.4,106.61,105.78,105.78,42758.0,96.1838,96.3736,95.6233,95.6233,42758.0
2018-04-27 10:30:00,105.86,105.86,105.21,105.41,37089.0,95.6956,95.6956,95.108,95.2888,37089.0
2018-04-27 11:00:00,105.42,105.8,105.16,105.8,38988.0,95.2979,95.6414,95.0628,95.6414,38988.0
2018-04-27 11:30:00,105.77,105.92,105.41,105.42,57336.0,95.6143,95.7499,95.2888,95.2979,57336.0
2018-04-27 12:00:00,105.45,105.92,105.33,105.91,49461.0,95.325,95.7499,95.2165,95.7408,49461.0
2018-04-27 12:30:00,105.87,106.35,105.86,106.28,24364.0,95.7047,96.1386,95.6956,96.0753,24364.0
2018-04-27 13:00:00,106.29,106.29,106.0,106.1,32225.0,96.0843,96.0843,95.8222,95.9126,32225.0
2018-04-27 13:30:00,106.07,106.13,105.97,106.08,49988.0,95.8855,95.9397,95.7951,95.8945,49988.0
2018-04-27 14:00:00,106.08,106.1,105.88,105.95,19877.0,95.8945,95.9126,95.7137,95.777,19877.0
2018-04-27 14:30:00,105.98,106.04,105.82,105.85,30010.0,95.8041,95.8584,95.6595,95.6866,30010.0
2018-04-27 15:00:00,105.83,105.98,105.74,105.98,41044.0,95.6685,95.8041,95.5872,95.8041,41044.0
2018-04-27 15:30:00,105.96,106.38,105.96,106.19,87727.0,95.786,96.1657,95.786,95.9939,87727.0
2018-04-30 09:30:00,106.61,107.92,106.61,107.56,49132.0,96.3736,97.5578,96.3736,97.2324,49132.0
2018-04-30 10:00:00,107.55,107.81,107.03,107.67,43002.0,97.2234,97.4584,96.7533,97.3318,43002.0
2018-04-30 10:30:00,107.67,108.29,107.56,108.19,53169.0,97.3318,97.8923,97.2324,97.8019,53169.0
2018-04-30 11:00:00,108.19,108.31,107.87,108.06,48104.0,97.8019,97.9104,97.5126,97.6844,48104.0
2018-04-30 11:30:00,108.06,108.08,107.39,107.55,31721.0,97.6844,97.7025,97.0787,97.2234,31721.0
2018-04-30 12:00:00,107.63,107.63,107.17,107.56,16791.0,97.2957,97.2957,96.8799,97.2324,16791.0
2018-04-30 12:30:00,107.57,107.58,107.09,107.33,16187.0,97.2414,97.2505,96.8075,97.0245,16187.0
2018-04-30 13:00:00,107.3,107.39,107.12,107.28,24600.0,96.9974,97.0787,96.8347,96.9793,24600.0
2018-04-30 13:30:00,107.3,107.55,107.23,107.53,16126.0,96.9974,97.2234,96.9341,97.2053,16126.0
2018-04-30 14:00:00,107.55,107.55,107.04,107.22,27435.0,97.2234,97.2234,96.7623,96.9251,27435.0
2018-04-30 14:30:00,107.16,107.16,106.78,106.89,33258.0,96.8708,96.8708,96.5273,96.6267,33258.0
2018-04-30 15:00:00,106.87,107.16,106.75,106.97,45486.0,96.6087,96.8708,96.5002,96.6991,45486.0
2018-04-30 15:30:00,106.99,107.26,106.78,106.78,116582.0,96.7171,96.9612,96.5273,96.5273,116582.0
2018-05-01 09:30:00,106.39,106.72,106.0,106.63,45654.0,96.1747,96.4731,95.8222,96.3917,45654.0
2018-05-01 10:00:00,106.66,106.73,106.34,106.45,27200.0,96.4188,96.4821,96.1295,96.229,27200.0
2018-05-01 10:30:00,106.49,107.11,106.33,107.01,32453.0,96.2651,96.8256,96.1205,96.7352,32453.0
2018-05-01 11:00:00,107.09,107.24,106.7,106.98,70595.0,96.8075,96.9431,96.455,96.7081,70595.0
2018-05-01 11:30:00,106.98,107.03,106.58,106.58,76109.0,96.7081,96.7533,96.3465,96.3465,76109.0
2018-05-01 12:00:00,106.55,106.62,106.32,106.46,50452.0,96.3194,96.3827,96.1115,96.238,50452.0
2018-05-01 12:30:00,106.47,106.54,105.99,106.12,34293.0,96.2471,96.3103,95.8132,95.9307,34293.0
2018-05-01 13:00:00,106.09,106.42,105.89,106.34,40612.0,95.9036,96.2019,95.7228,96.1295,40612.0
2018-05-01 13:30:00,106.33,106.99,106.29,106.82,43033.0,96.1205,96.7171,96.0843,96.5635,43033.0
2018-05-01 14:00:00,106.83,107.12,106.78,106.99,30454.0,96.5725,96.8347,96.5273,96.7171,30454.0
2018-05-01 14:30:00,107.0,107.25,106.78,106.98,54812.0,96.7262,96.9522,96.5273,96.7081,54812.0
2018-05-01 15:00:00,107.01,107.11,106.78,106.85,40979.0,96.7352,96.8256,96.5273,96.5906,40979.0
2018-05-01 15:30:00,106.85,107.36,106.82,107.27,121358.0,96.5906,97.0516,96.5635,96.9703,121358.0
2018-05-02 09:30:00,106.85,107.81,106.43,107.54,77958.0,96.5906,97.4584,96.2109,97.2143,77958.0
2018-05-02 10:00:00,107.54,107.86,107.02,107.57,173017.0,97.2143,97.5036,96.7443,97.2414,173017.0
2018-05-02 10:30:00,107.52,107.88,107.3,107.65,215185.0,97.1962,97.5217,96.9974,97.3138,215185.0
2018-05-02 11:00:00,107.61,108.55,107.57,108.43,169628.0,97.2776,98.1273,97.2414,98.0189,169628.0
2018-05-02 11:30:00,108.41,108.42,107.96,108.35,114526.0,98.0008,98.0098,97.594,97.9466,114526.0
2018-05-02 12:00:00,108.34,108.78,108.08,108.75,99716.0,97.9375,98.3353,97.7025,98.3081,99716.0
2018-05-02 12:30:00,108.71,108.71,108.46,108.52,42510.0,98.272,98.272,98.046,98.1002,42510.0
2018-05-02 13:00:00,108.56,108.81,108.51,108.62,55902.0,98.1364,98.3624,98.0912,98.1906,55902.0
2018-05-02 13:30:00,108.62,108.66,108.36,108.46,40627.0,98.1906,98.2268,97.9556,98.046,40627.0
2018-05-02 14:00:00,108.46,108.66,108.08,108.5,67757.0,98.046,98.2268,97.7025,98.0821,67757.0
2018-05-02 14:30:00,108.5,108.56,107.75,107.91,92052.0,98.0821,98.1364,97.4042,97.5488,92052.0
2018-05-02 15:00:00,107.94,108.03,107.64,107.82,79328.0,97.5759,97.6573,97.3047,97.4674,79328.0
2018-05-02 15:30:00,107.79,107.8,106.78,106.79,276676.0,97.4403,97.4494,96.5273,96.5363,276676.0
2018-05-03 09:30:00,106.68,106.78,105.78,106.55,74384.0,96.4369,96.5273,95.6233,96.3194,74384.0
2018-05-03 10:00:00,106.55,106.63,105.21,105.32,67303.0,96.3194,96.3917,95.108,95.2075,67303.0
2018-05-03 10:30:00,105.38,105.51,104.69,105.18,71403.0,95.2617,95.3792,94.638,95.0809,71403.0
2018-05-03 11:00:00,105.15,105.24,104.54,104.73,91718.0,95.0538,95.1352,94.5024,94.6741,91718.0
2018-05-03 11:30:00,104.82,105.17,104.64,105.12,61481.0,94.7555,95.0719,94.5928,95.0267,61481.0
2018-05-03 12:00:00,105.1,105.52,105.08,105.33,49587.0,95.0086,95.3883,94.9905,95.2165,49587.0
2018-05-03 12:30:00,105.33,105.87,105.32,105.61,159114.0,95.2165,95.7047,95.2075,95.4696,159114.0
2018-05-03 13:00:00,105.65,106.2,105.4,106.11,84208.0,95.5058,96.003,95.2798,95.9216,84208.0
2018-05-03 13:30:00,106.14,107.0,106.14,106.82,65029.0,95.9488,96.7262,95.9488,96.5635,65029.0
2018-05-03 14:00:00,106.75,106.98,106.22,106.3,59413.0,96.5002,96.7081,96.0211,96.0934,59413.0
2018-05-03 14:30:00,106.31,106.47,105.28,105.74,173236.0,96.1024,96.2471,95.1713,95.5872,173236.0
2018-05-03 15:00:00,105.78,105.86,105.09,105.15,196202.0,95.6233,95.6956,94.9996,95.0538,196202.0
2018-05-03 15:30:00,105.16,105.59,105.1,105.45,338745.0,95.0628,95.4516,95.0086,95.325,338745.0
2018-05-04 09:30:00,108.5,108.5,103.2,103.36,150806.0,98.0821,98.0821,93.291,93.4357,150806.0
2018-05-04 10:00:00,103.36,104.25,102.78,103.23,141656.0,93.4357,94.2402,92.9114,93.3182,141656.0
2018-05-04 10:30:00,103.22,103.22,101.89,102.56,224263.0,93.3091,93.3091,92.1068,92.7125,224263.0
2018-05-04 11:00:00,102.57,103.55,102.56,102.78,110998.0,92.7215,93.6074,92.7125,92.9114,110998.0
2018-05-04 11:30:00,102.78,103.91,102.77,103.57,104884.0,92.9114,93.9329,92.9023,93.6255,104884.0
2018-05-04 12:00:00,103.58,103.88,103.19,103.19,65309.0,93.6346,93.9057,93.282,93.282,65309.0
2018-05-04 12:30:00,103.12,103.32,102.85,102.98,49717.0,93.2187,93.3995,92.9746,93.0922,49717.0
2018-05-04 13:00:00,102.99,103.43,102.73,102.92,68477.0,93.1012,93.499,92.8662,93.0379,68477.0
2018-05-04 13:30:00,102.82,103.21,102.76,102.85,112201.0,92.9475,93.3001,92.8933,92.9746,112201.0
2018-05-04 14:00:00,102.84,102.99,102.35,102.5,104163.0,92.9656,93.1012,92.5227,92.6583,104163.0
2018-05-04 14:30:00,102.52,103.2,102.5,102.88,92214.0,92.6763,93.291,92.6583,93.0018,92214.0
2018-05-04 15:00:00,102.89,103.16,102.74,102.84,92575.0,93.0108,93.2549,92.8752,92.9656,92575.0
2018-05-04 15:30:00,102.86,102.92,102.37,102.48,339296.0,92.9837,93.0379,92.5407,92.6402,339296.0
2018-05-07 09:30:00,102.42,103.52,101.9,103.52,113765.0,92.5859,93.5803,92.1159,93.5803,113765.0
2018-05-07 10:00:00,103.57,103.87,103.21,103.48,103250.0,93.6255,93.8967,93.3001,93.5442,103250.0
2018-05-07 10:30:00,103.39,103.6,102.66,103.47,180476.0,93.4628,93.6526,92.8029,93.5351,180476.0
2018-05-07 11:00:00,103.49,103.78,103.15,103.5,97243.0,93.5532,93.8154,93.2458,93.5622,97243.0
2018-05-07 11:30:00,103.49,104.0,103.13,104.0,51005.0,93.5532,94.0142,93.2278,94.0142,51005.0
2018-05-07 12:00:00,104.0,104.15,103.79,104.03,39861.0,94.0142,94.1498,93.8244,94.0413,39861.0
2018-05-07 12:30:00,104.0,104.11,103.77,103.92,31638.0,94.0142,94.1137,93.8063,93.9419,31638.0
2018-05-07 13:00:00,103.92,103.92,103.59,103.69,53555.0,93.9419,93.9419,93.6436,93.734,53555.0
2018-05-07 13:30:00,103.69,103.72,103.29,103.29,48004.0,93.734,93.7611,93.3724,93.3724,48004.0
2018-05-07 14:00:00,103.3,103.4,103.12,103.25,35048.0,93.3814,93.4718,93.2187,93.3362,35048.0
2018-05-07 14:30:00,103.25,103.37,102.95,103.16,30643.0,93.3362,93.4447,93.065,93.2549,30643.0
2018-05-07 15:00:00,103.16,103.33,102.89,102.97,50506.0,93.2549,93.4086,93.0108,93.0831,50506.0
2018-05-07 15:30:00,102.95,103.31,102.95,103.15,172819.0,93.065,93.3905,93.065,93.2458,172819.0
2018-05-08 09:30:00,102.22,103.37,102.0,103.0,82410.0,92.4051,93.4447,92.2063,93.1102,82410.0
2018-05-08 10:00:00,103.0,103.26,102.26,102.46,52271.0,93.1102,93.3453,92.4413,92.6221,52271.0
2018-05-08 10:30:00,102.41,102.99,102.34,102.89,66842.0,92.5769,93.1012,92.5136,93.0108,66842.0
2018-05-08 11:00:00,102.87,103.17,102.84,102.89,108896.0,92.9927,93.2639,92.9656,93.0108,108896.0
2018-05-08 11:30:00,102.9,103.52,102.86,103.37,104189.0,93.0198,93.5803,92.9837,93.4447,104189.0
2018-05-08 12:00:00,103.38,103.38,102.76,102.9,41925.0,93.4538,93.4538,92.8933,93.0198,41925.0
2018-05-08 12:30:00,102.91,103.16,102.84,102.91,70892.0,93.0289,93.2549,92.9656,93.0289,70892.0
2018-05-08 13:00:00,102.89,102.97,102.72,102.83,25940.0,93.0108,93.0831,92.8571,92.9566,25940.0
2018-05-08 13:30:00,102.87,102.92,102.62,102.62,20728.0,92.9927,93.0379,92.7667,92.7667,20728.0
2018-05-08 14:00:00,102.64,102.79,102.38,102.69,19676.0,92.7848,92.9204,92.5498,92.83,19676.0
2018-05-08 14:30:00,102.69,102.82,102.45,102.67,24377.0,92.83,92.9475,92.6131,92.8119,24377.0
2018-05-08 15:00:00,102.69,102.99,102.59,102.8,47776.0,92.83,93.1012,92.7396,92.9294,47776.0
2018-05-08 15:30:00,102.78,102.78,102.33,102.37,176713.0,92.9114,92.9114,92.5046,92.5407,176713.0
2018-05-09 09:30:00,102.57,103.09,102.15,102.7,96043.0,92.7215,93.1916,92.3419,92.839,96043.0
2018-05-09 10:00:00,102.72,103.47,102.6,103.06,70459.0,92.8571,93.5351,92.7487,93.1645,70459.0
2018-05-09 10:30:00,103.1,103.25,102.6,102.77,36771.0,93.2006,93.3362,92.7487,92.9023,36771.0
2018-05-09 11:00:00,102.79,102.9,102.64,102.84,21363.0,92.9204,93.0198,92.7848,92.9656,21363.0
2018-05-09 11:30:00,102.87,103.0,102.71,102.89,30703.0,92.9927,93.1102,92.8481,93.0108,30703.0
2018-05-09 12:00:00,102.89,103.12,102.76,103.12,24952.0,93.0108,93.2187,92.8933,93.2187,24952.0
2018-05-09 12:30:00,103.04,103.75,103.03,103.72,40873.0,93.1464,93.7882,93.1374,93.7611,40873.0
2018-05-09 13:00:00,103.69,104.52,103.69,104.52,72420.0,93.734,94.4843,93.734,94.4843,72420.0
2018-05-09 13:30:00,104.52,104.9,104.5,104.64,45229.0,94.4843,94.8278,94.4662,94.5928,45229.0
2018-05-09 14:00:00,104.64,104.68,104.37,104.64,46814.0,94.5928,94.6289,94.3487,94.5928,46814.0
2018-05-09 14:30:00,104.67,104.91,104.44,104.44,56639.0,94.6199,94.8369,94.412,94.412,56639.0
2018-05-09 15:00:00,104.43,104.57,104.2,104.38,89346.0,94.4029,94.5295,94.195,94.3577,89346.0
2018-05-09 15:30:00,104.4,104.4,103.83,103.91,243453.0,94.3758,94.3758,93.8605,93.9329,243453.0
2018-05-10 09:30:00,104.27,104.47,103.78,104.32,42541.0,94.2583,94.4391,93.8154,94.3035,42541.0
2018-05-10 10:00:00,104.41,105.5,104.41,105.19,63218.0,94.3849,95.3702,94.3849,95.09,63218.0
2018-05-10 10:30:00,105.13,105.15,104.74,105.02,38012.0,95.0357,95.0538,94.6832,94.9363,38012.0
2018-05-10 11:00:00,105.03,105.42,104.97,105.38,53574.0,94.9453,95.2979,94.8911,95.2617,53574.0
2018-05-10 11:30:00,105.38,105.73,105.29,105.5,32314.0,95.2617,95.5781,95.1804,95.3702,32314.0
2018-05-10 12:00:00,105.49,105.67,105.42,105.58,27279.0,95.3612,95.5239,95.2979,95.4425,27279.0
2018-05-10 12:30:00,105.62,105.74,105.19,105.2,29217.0,95.4787,95.5872,95.09,95.099,29217.0
2018-05-10 13:00:00,105.24,105.37,105.1,105.27,29232.0,95.1352,95.2527,95.0086,95.1623,29232.0
2018-05-10 13:30:00,105.24,105.29,105.08,105.09,27221.0,95.1352,95.1804,94.9905,94.9996,27221.0
2018-05-10 14:00:00,105.12,105.28,105.02,105.28,13331.0,95.0267,95.1713,94.9363,95.1713,13331.0
2018-05-10 14:30:00,105.32,105.36,104.94,105.23,27168.0,95.2075,95.2436,94.864,95.1261,27168.0
2018-05-10 15:00:00,105.23,105.43,105.04,105.37,47472.0,95.1261,95.3069,94.9544,95.2527,47472.0
2018-05-10 15:30:00,105.35,105.69,105.24,105.4,161827.0,95.2346,95.542,95.1352,95.2798,161827.0
2018-05-11 09:30:00,105.25,105.63,104.67,105.56,48231.0,95.1442,95.4877,94.6199,95.4244,48231.0
2018-05-11 10:00:00,105.51,106.21,105.51,105.82,87762.0,95.3792,96.012,95.3792,95.6595,87762.0
2018-05-11 10:30:00,105.76,105.76,105.45,105.74,28531.0,95.6052,95.6052,95.325,95.5872,28531.0
2018-05-11 11:00:00,105.75,106.3,105.51,106.24,53372.0,95.5962,96.0934,95.3792,96.0391,53372.0
2018-05-11 11:30:00,106.24,106.52,106.2,106.28,44973.0,96.0391,96.2923,96.003,96.0753,44973.0
2018-05-11 12:00:00,106.24,106.36,106.14,106.21,22396.0,96.0391,96.1476,95.9488,96.012,22396.0
2018-05-11 12:30:00,106.18,106.66,106.13,106.66,48444.0,95.9849,96.4188,95.9397,96.4188,48444.0
2018-05-11 13:00:00,106.65,107.19,106.6,107.1,62632.0,96.4098,96.8979,96.3646,96.8166,62632.0
2018-05-11 13:30:00,107.07,107.08,106.64,106.8,42042.0,96.7895,96.7985,96.4007,96.5454,42042.0
2018-05-11 14:00:00,106.79,106.79,106.33,106.38,52105.0,96.5363,96.5363,96.1205,96.1657,52105.0
2018-05-11 14:30:00,106.4,106.74,106.4,106.58,40222.0,96.1838,96.4911,96.1838,96.3465,40222.0
2018-05-11 15:00:00,106.61,106.85,106.55,106.81,39428.0,96.3736,96.5906,96.3194,96.5544,39428.0
2018-05-11 15:30:00,106.8,107.04,106.75,106.83,187055.0,96.5454,96.7623,96.5002,96.5725,187055.0
2018-05-14 09:30:00,107.05,107.88,106.8,107.05,78487.0,96.7714,97.5217,96.5454,96.7714,78487.0
2018-05-14 10:00:00,107.0,107.43,106.82,107.43,47341.0,96.7262,97.1149,96.5635,97.1149,47341.0
2018-05-14 10:30:00,107.41,107.71,107.1,107.37,40212.0,97.0968,97.368,96.8166,97.0606,40212.0
2018-05-14 11:00:00,107.29,107.58,107.07,107.46,33538.0,96.9883,97.2505,96.7895,97.142,33538.0
2018-05-14 11:30:00,107.47,107.99,107.47,107.91,39625.0,97.151,97.6211,97.151,97.5488,39625.0
2018-05-14 12:00:00,107.92,107.98,107.68,107.83,59508.0,97.5578,97.6121,97.3409,97.4765,59508.0
2018-05-14 12:30:00,107.84,107.88,107.55,107.6,51657.0,97.4855,97.5217,97.2234,97.2686,51657.0
2018-05-14 13:00:00,107.58,107.73,107.44,107.55,63729.0,97.2505,97.3861,97.1239,97.2234,63729.0
2018-05-14 13:30:00,107.53,107.88,107.48,107.82,49052.0,97.2053,97.5217,97.1601,97.4674,49052.0
2018-05-14 14:00:00,107.82,108.26,107.75,108.19,88245.0,97.4674,97.8652,97.4042,97.8019,88245.0
2018-05-14 14:30:00,108.2,108.36,108.06,108.2,63257.0,97.811,97.9556,97.6844,97.811,63257.0
2018-05-14 15:00:00,108.2,108.21,107.97,108.09,77351.0,97.811,97.82,97.603,97.7115,77351.0
2018-05-14 15:30:00,108.09,108.2,107.89,108.12,261912.0,97.7115,97.811,97.5307,97.7386,261912.0
2018-05-15 09:30:00,107.94,109.12,107.64,109.01,94272.0,97.5759,98.6426,97.3047,98.5432,94272.0
2018-05-15 10:00:00,109.02,109.08,108.31,108.82,67614.0,98.5522,98.6065,97.9104,98.3714,67614.0
2018-05-15 10:30:00,108.83,109.16,108.75,109.09,56018.0,98.3805,98.6788,98.3081,98.6155,56018.0
2018-05-15 11:00:00,109.07,109.13,108.76,109.01,41742.0,98.5974,98.6517,98.3172,98.5432,41742.0
2018-05-15 11:30:00,109.02,109.55,109.02,109.28,59370.0,98.5522,99.0313,98.5522,98.7873,59370.0
2018-05-15 12:00:00,109.25,109.28,108.82,109.01,68613.0,98.7601,98.7873,98.3714,98.5432,68613.0
2018-05-15 12:30:00,108.97,109.26,108.93,109.09,34262.0,98.507,98.7692,98.4709,98.6155,34262.0
2018-05-15 13:00:00,109.06,109.09,108.68,108.78,70541.0,98.5884,98.6155,98.2449,98.3353,70541.0
2018-05-15 13:30:00,108.74,108.74,108.4,108.41,31619.0,98.2991,98.2991,97.9918,98.0008,31619.0
2018-05-15 14:00:00,108.42,108.55,108.02,108.11,49244.0,98.0098,98.1273,97.6482,97.7296,49244.0
2018-05-15 14:30:00,108.07,108.42,108.07,108.3,31735.0,97.6934,98.0098,97.6934,97.9014,31735.0
2018-05-15 15:00:00,108.3,108.32,107.8,107.86,46284.0,97.9014,97.9194,97.4494,97.5036,46284.0
2018-05-15 15:30:00,107.85,108.12,107.85,108.1,142938.0,97.4946,97.7386,97.4946,97.7206,142938.0
2018-05-16 09:30:00,107.95,108.29,107.48,107.97,34698.0,97.585,97.8923,97.1601,97.603,34698.0
2018-05-16 10:00:00,108.0,108.04,107.54,107.92,24614.0,97.6302,97.6663,97.2143,97.5578,24614.0
2018-05-16 10:30:00,107.93,108.47,107.88,108.35,21223.0,97.5669,98.055,97.5217,97.9466,21223.0
2018-05-16 11:00:00,108.37,108.7,108.16,108.58,62386.0,97.9646,98.2629,97.7748,98.1545,62386.0
2018-05-16 11:30:00,108.59,108.74,108.38,108.68,21691.0,98.1635,98.2991,97.9737,98.2449,21691.0
2018-05-16 12:00:00,108.65,109.09,108.53,109.0,27957.0,98.2177,98.6155,98.1093,98.5341,27957.0
2018-05-16 12:30:00,109.03,109.35,108.98,109.34,28014.0,98.5613,98.8505,98.5161,98.8415,28014.0
2018-05-16 13:00:00,109.36,109.42,108.9,108.9,33242.0,98.8596,98.9138,98.4437,98.4437,33242.0
2018-05-16 13:30:00,108.91,109.01,108.73,109.01,15801.0,98.4528,98.5432,98.2901,98.5432,15801.0
2018-05-16 14:00:00,109.04,109.15,108.92,108.97,19579.0,98.5703,98.6697,98.4618,98.507,19579.0
2018-05-16 14:30:00,108.98,109.15,108.92,109.15,31128.0,98.5161,98.6697,98.4618,98.6697,31128.0
2018-05-16 15:00:00,109.09,109.1,108.65,108.65,24449.0,98.6155,98.6245,98.2177,98.2177,24449.0
2018-05-16 15:30:00,108.65,108.79,108.18,108.46,171347.0,98.2177,98.3443,97.7929,98.046,171347.0
2018-05-17 09:30:00,108.44,108.44,107.14,107.32,65613.0,98.0279,98.0279,96.8527,97.0154,65613.0
2018-05-17 10:00:00,107.32,107.9,107.25,107.76,51465.0,97.0154,97.5398,96.9522,97.4132,51465.0
2018-05-17 10:30:00,107.75,108.31,107.74,108.18,25602.0,97.4042,97.9104,97.3951,97.7929,25602.0
2018-05-17 11:00:00,108.19,108.44,108.04,108.27,22574.0,97.8019,98.0279,97.6663,97.8742,22574.0
2018-05-17 11:30:00,108.23,108.66,108.17,108.61,27437.0,97.8381,98.2268,97.7838,98.1816,27437.0
2018-05-17 12:00:00,108.55,108.62,108.27,108.31,16076.0,98.1273,98.1906,97.8742,97.9104,16076.0
2018-05-17 12:30:00,108.32,108.46,108.19,108.46,19062.0,97.9194,98.046,97.8019,98.046,19062.0
2018-05-17 13:00:00,108.44,108.6,108.35,108.52,28461.0,98.0279,98.1725,97.9466,98.1002,28461.0
2018-05-17 13:30:00,108.56,108.62,108.0,108.0,20084.0,98.1364,98.1906,97.6302,97.6302,20084.0
2018-05-17 14:00:00,108.0,108.21,108.0,108.17,17882.0,97.6302,97.82,97.6302,97.7838,17882.0
2018-05-17 14:30:00,108.19,108.38,108.07,108.36,28282.0,97.8019,97.9737,97.6934,97.9556,28282.0
2018-05-17 15:00:00,108.37,108.57,108.28,108.48,36008.0,97.9646,98.1454,97.8833,98.0641,36008.0
2018-05-17 15:30:00,108.46,108.47,108.22,108.38,91574.0,98.046,98.055,97.829,97.9737,91574.0
2018-05-18 09:30:00,108.01,108.49,107.65,108.14,50830.0,97.6392,98.0731,97.3138,97.7567,50830.0
2018-05-18 10:00:00,108.12,108.41,108.06,108.06,34524.0,97.7386,98.0008,97.6844,97.6844,34524.0
2018-05-18 10:30:00,108.01,108.01,107.46,107.63,35850.0,97.6392,97.6392,97.142,97.2957,35850.0
2018-05-18 11:00:00,107.63,107.76,107.49,107.66,42788.0,97.2957,97.4132,97.1691,97.3228,42788.0
2018-05-18 11:30:00,107.71,107.79,107.42,107.62,25448.0,97.368,97.4403,97.1058,97.2866,25448.0
2018-05-18 12:00:00,107.57,107.59,107.31,107.31,19071.0,97.2414,97.2595,97.0064,97.0064,19071.0
2018-05-18 12:30:00,107.28,107.45,107.11,107.38,23004.0,96.9793,97.133,96.8256,97.0697,23004.0
2018-05-18 13:00:00,107.39,107.39,107.16,107.2,15621.0,97.0787,97.0787,96.8708,96.907,15621.0
2018-05-18 13:30:00,107.26,107.33,107.11,107.13,14908.0,96.9612,97.0245,96.8256,96.8437,14908.0
2018-05-18 14:00:00,107.16,107.19,107.05,107.1,29735.0,96.8708,96.8979,96.7714,96.8166,29735.0
2018-05-18 14:30:00,107.09,107.22,107.04,107.14,24238.0,96.8075,96.9251,96.7623,96.8527,24238.0
2018-05-18 15:00:00,107.16,107.18,106.94,107.1,50213.0,96.8708,96.8889,96.6719,96.8166,50213.0
2018-05-18 15:30:00,107.1,107.11,106.55,106.55,409090.0,96.8166,96.8256,96.3194,96.3194,409090.0
2018-05-21 09:30:00,106.76,107.39,106.37,107.19,49981.0,96.5092,97.0787,96.1567,96.8979,49981.0
2018-05-21 10:00:00,107.2,107.23,106.74,106.85,74354.0,96.907,96.9341,96.4911,96.5906,74354.0
2018-05-21 10:30:00,106.85,107.17,106.84,107.16,45202.0,96.5906,96.8799,96.5815,96.8708,45202.0
2018-05-21 11:00:00,107.15,107.28,106.55,106.6,51146.0,96.8618,96.9793,96.3194,96.3646,51146.0
2018-05-21 11:30:00,106.59,106.76,106.45,106.68,40487.0,96.3555,96.5092,96.229,96.4369,40487.0
2018-05-21 12:00:00,106.68,107.02,106.6,107.02,21404.0,96.4369,96.7443,96.3646,96.7443,21404.0
2018-05-21 12:30:00,107.01,107.12,106.97,107.04,18485.0,96.7352,96.8347,96.6991,96.7623,18485.0
2018-05-21 13:00:00,107.07,107.18,106.92,106.94,18290.0,96.7895,96.8889,96.6539,96.6719,18290.0
2018-05-21 13:30:00,106.97,107.22,106.97,107.18,28306.0,96.6991,96.9251,96.6991,96.8889,28306.0
2018-05-21 14:00:00,107.17,107.2,106.96,107.06,32902.0,96.8799,96.907,96.69,96.7804,32902.0
2018-05-21 14:30:00,107.04,107.04,106.84,107.0,22535.0,96.7623,96.7623,96.5815,96.7262,22535.0
2018-05-21 15:00:00,107.01,107.05,106.72,106.74,42024.0,96.7352,96.7714,96.4731,96.4911,42024.0
2018-05-21 15:30:00,106.75,106.75,106.29,106.49,144410.0,96.5002,96.5002,96.0843,96.2651,144410.0
2018-05-22 09:30:00,106.99,106.99,105.18,105.38,58365.0,96.7171,96.7171,95.0809,95.2617,58365.0
2018-05-22 10:00:00,105.35,105.58,104.43,104.51,64471.0,95.2346,95.4425,94.4029,94.4753,64471.0
2018-05-22 10:30:00,104.5,104.64,103.95,104.36,68649.0,94.4662,94.5928,93.969,94.3397,68649.0
2018-05-22 11:00:00,104.33,104.95,104.33,104.95,50055.0,94.3125,94.873,94.3125,94.873,50055.0
2018-05-22 11:30:00,104.99,105.08,104.53,104.83,57982.0,94.9092,94.9905,94.4933,94.7645,57982.0
2018-05-22 12:00:00,104.83,105.23,104.83,105.2,33871.0,94.7645,95.1261,94.7645,95.099,33871.0
2018-05-22 12:30:00,105.2,105.29,104.87,104.9,47298.0,95.099,95.1804,94.8007,94.8278,47298.0
2018-05-22 13:00:00,104.88,105.17,104.87,105.05,33254.0,94.8097,95.0719,94.8007,94.9634,33254.0
2018-05-22 13:30:00,104.99,105.14,104.94,104.98,28224.0,94.9092,95.0448,94.864,94.9001,28224.0
2018-05-22 14:00:00,104.98,105.04,104.84,104.9,26001.0,94.9001,94.9544,94.7736,94.8278,26001.0
2018-05-22 14:30:00,104.94,105.03,104.75,104.78,26249.0,94.864,94.9453,94.6922,94.7193,26249.0
2018-05-22 15:00:00,104.8,105.0,104.75,104.75,46343.0,94.7374,94.9182,94.6922,94.6922,46343.0
2018-05-22 15:30:00,104.75,104.75,104.36,104.43,162072.0,94.6922,94.6922,94.3397,94.4029,162072.0
2018-05-23 09:30:00,104.22,104.56,103.56,103.85,42244.0,94.2131,94.5205,93.6165,93.8786,42244.0
2018-05-23 10:00:00,103.85,104.36,103.85,104.05,20405.0,93.8786,94.3397,93.8786,94.0594,20405.0
2018-05-23 10:30:00,104.0,104.05,103.44,103.69,29086.0,94.0142,94.0594,93.508,93.734,29086.0
2018-05-23 11:00:00,103.7,103.95,103.7,103.76,23152.0,93.743,93.969,93.743,93.7973,23152.0
2018-05-23 11:30:00,103.75,103.87,103.57,103.57,23788.0,93.7882,93.8967,93.6255,93.6255,23788.0
2018-05-23 12:00:00,103.56,103.77,103.37,103.39,30046.0,93.6165,93.8063,93.4447,93.4628,30046.0
2018-05-23 12:30:00,103.45,103.83,103.43,103.83,15833.0,93.517,93.8605,93.499,93.8605,15833.0
2018-05-23 13:00:00,103.83,103.9,103.64,103.64,22124.0,93.8605,93.9238,93.6888,93.6888,22124.0
2018-05-23 13:30:00,103.65,103.91,103.64,103.81,17229.0,93.6978,93.9329,93.6888,93.8425,17229.0
2018-05-23 14:00:00,103.84,104.08,103.56,103.62,38347.0,93.8696,94.0865,93.6165,93.6707,38347.0
2018-05-23 14:30:00,103.66,103.83,103.61,103.68,22674.0,93.7069,93.8605,93.6617,93.725,22674.0
2018-05-23 15:00:00,103.72,103.85,103.55,103.83,48235.0,93.7611,93.8786,93.6074,93.8605,48235.0
2018-05-23 15:30:00,103.81,103.93,103.59,103.84,173682.0,93.8425,93.9509,93.6436,93.8696,173682.0
2018-05-24 09:30:00,103.47,104.57,102.7,102.88,44863.0,93.5351,94.5295,92.839,93.0018,44863.0
2018-05-24 10:00:00,102.79,102.85,102.29,102.47,63277.0,92.9204,92.9746,92.4684,92.6311,63277.0
2018-05-24 10:30:00,102.43,102.63,102.12,102.12,39851.0,92.595,92.7758,92.3147,92.3147,39851.0
2018-05-24 11:00:00,102.15,102.42,102.07,102.16,41789.0,92.3419,92.5859,92.2695,92.3509,41789.0
2018-05-24 11:30:00,102.16,102.46,102.08,102.44,69713.0,92.3509,92.6221,92.2786,92.604,69713.0
2018-05-24 12:00:00,102.49,102.64,102.29,102.48,71182.0,92.6492,92.7848,92.4684,92.6402,71182.0
2018-05-24 12:30:00,102.51,102.91,102.51,102.91,84256.0,92.6673,93.0289,92.6673,93.0289,84256.0
2018-05-24 13:00:00,102.91,103.05,102.64,102.91,78851.0,93.0289,93.1554,92.7848,93.0289,78851.0
2018-05-24 13:30:00,102.93,103.02,102.77,102.88,80265.0,93.047,93.1283,92.9023,93.0018,80265.0
2018-05-24 14:00:00,102.89,103.19,102.84,103.0,93593.0,93.0108,93.282,92.9656,93.1102,93593.0
2018-05-24 14:30:00,103.0,103.2,102.95,103.09,72090.0,93.1102,93.291,93.065,93.1916,72090.0
2018-05-24 15:00:00,103.07,103.23,102.96,103.15,89048.0,93.1735,93.3182,93.0741,93.2458,89048.0
2018-05-24 15:30:00,103.15,103.18,102.57,102.78,281730.0,93.2458,93.273,92.7215,92.9114,281730.0
2018-05-25 09:30:00,102.77,102.81,102.09,102.57,43835.0,92.9023,92.9385,92.2876,92.7215,43835.0
2018-05-25 10:00:00,102.58,102.87,102.25,102.85,50963.0,92.7306,92.9927,92.4323,92.9746,50963.0
2018-05-25 10:30:00,102.86,103.14,102.8,103.11,61987.0,92.9837,93.2368,92.9294,93.2097,61987.0
2018-05-25 11:00:00,103.09,103.16,102.76,102.95,29949.0,93.1916,93.2549,92.8933,93.065,29949.0
2018-05-25 11:30:00,102.94,103.08,102.83,103.07,31581.0,93.056,93.1826,92.9566,93.1735,31581.0
2018-05-25 12:00:00,103.01,103.08,102.57,102.63,21501.0,93.1193,93.1826,92.7215,92.7758,21501.0
2018-05-25 12:30:00,102.61,102.61,102.18,102.24,17389.0,92.7577,92.7577,92.369,92.4232,17389.0
2018-05-25 13:00:00,102.23,102.66,102.17,102.37,22048.0,92.4142,92.8029,92.3599,92.5407,22048.0
2018-05-25 13:30:00,102.3,102.38,102.19,102.23,34691.0,92.4775,92.5498,92.378,92.4142,34691.0
2018-05-25 14:00:00,102.18,102.87,102.16,102.84,88432.0,92.369,92.9927,92.3509,92.9656,88432.0
2018-05-25 14:30:00,102.81,102.91,102.56,102.87,51063.0,92.9385,93.0289,92.7125,92.9927,51063.0
2018-05-25 15:00:00,102.86,103.33,102.81,103.33,56466.0,92.9837,93.4086,92.9385,93.4086,56466.0
2018-05-25 15:30:00,103.3,103.36,103.02,103.08,154187.0,93.3814,93.4357,93.1283,93.1826,154187.0
2018-05-29 09:30:00,102.98,103.59,102.32,103.5,59971.0,93.0922,93.6436,92.4955,93.5622,59971.0
2018-05-29 10:00:00,103.49,103.66,103.04,103.25,45322.0,93.5532,93.7069,93.1464,93.3362,45322.0
2018-05-29 10:30:00,103.18,103.27,102.78,102.78,31989.0,93.273,93.3543,92.9114,92.9114,31989.0
2018-05-29 11:00:00,102.82,103.02,102.61,102.77,37193.0,92.9475,93.1283,92.7577,92.9023,37193.0
2018-05-29 11:30:00,102.72,102.74,102.15,102.15,23885.0,92.8571,92.8752,92.3419,92.3419,23885.0
2018-05-29 12:00:00,102.19,102.24,101.79,102.09,32719.0,92.378,92.4232,92.0164,92.2876,32719.0
2018-05-29 12:30:00,102.1,102.44,102.1,102.37,26056.0,92.2967,92.604,92.2967,92.5407,26056.0
2018-05-29 13:00:00,102.31,102.43,102.11,102.37,51470.0,92.4865,92.595,92.3057,92.5407,51470.0
2018-05-29 13:30:00,102.39,102.39,102.01,102.11,55340.0,92.5588,92.5588,92.2153,92.3057,55340.0
2018-05-29 14:00:00,102.08,102.1,101.63,101.89,34143.0,92.2786,92.2967,91.8718,92.1068,34143.0
2018-05-29 14:30:00,101.88,102.04,101.57,101.66,39210.0,92.0978,92.2424,91.8175,91.8989,39210.0
2018-05-29 15:00:00,101.64,101.83,101.54,101.73,64775.0,91.8808,92.0526,91.7904,91.9622,64775.0
2018-05-29 15:30:00,101.71,102.17,101.6,101.99,139996.0,91.9441,92.3599,91.8447,92.1972,139996.0
2018-05-30 09:30:00,101.28,101.7,98.19,98.53,288577.0,91.5554,91.9351,88.7621,89.0694,288577.0
2018-05-30 10:00:00,98.5,98.8,97.23,98.0,286693.0,89.0423,89.3135,87.8943,88.5903,286693.0
2018-05-30 10:30:00,97.97,98.61,97.73,98.26,137378.0,88.5632,89.1418,88.3463,88.8254,137378.0
2018-05-30 11:00:00,98.29,98.48,97.85,98.14,91965.0,88.8525,89.0242,88.4547,88.7169,91965.0
2018-05-30 11:30:00,98.18,98.93,98.14,98.81,95914.0,88.753,89.431,88.7169,89.3226,95914.0
2018-05-30 12:00:00,98.85,99.14,98.55,98.7,99526.0,89.3587,89.6209,89.0875,89.2231,99526.0
2018-05-30 12:30:00,98.65,99.04,98.6,98.86,74776.0,89.1779,89.5305,89.1327,89.3678,74776.0
2018-05-30 13:00:00,98.88,99.43,98.53,99.25,116164.0,89.3858,89.883,89.0694,89.7203,116164.0
2018-05-30 13:30:00,99.29,99.5,99.09,99.43,58081.0,89.7565,89.9463,89.5757,89.883,58081.0
2018-05-30 14:00:00,99.42,99.73,99.27,99.45,55488.0,89.874,90.1542,89.7384,89.9011,55488.0
2018-05-30 14:30:00,99.4,99.68,99.39,99.63,62067.0,89.8559,90.109,89.8469,90.0638,62067.0
2018-05-30 15:00:00,99.59,99.68,99.33,99.41,84399.0,90.0277,90.109,89.7926,89.8649,84399.0
2018-05-30 15:30:00,99.4,99.52,99.02,99.03,300820.0,89.8559,89.9644,89.5124,89.5214,300820.0
2018-05-31 09:30:00,98.68,99.21,98.35,98.55,73048.0,89.4519,89.9324,89.1528,89.3341,73048.0
2018-05-31 10:00:00,98.55,98.55,98.07,98.2,59949.0,89.3341,89.3341,88.899,89.0168,59949.0
2018-05-31 10:30:00,98.2,98.57,98.15,98.34,59709.0,89.0168,89.3522,88.9715,89.1437,59709.0
2018-05-31 11:00:00,98.32,98.61,98.27,98.45,46856.0,89.1256,89.3885,89.0803,89.2434,46856.0
2018-05-31 11:30:00,98.41,98.61,98.23,98.38,35620.0,89.2072,89.3885,89.044,89.18,35620.0
2018-05-31 12:00:00,98.37,98.47,98.23,98.23,30321.0,89.1709,89.2616,89.044,89.044,30321.0
2018-05-31 12:30:00,98.23,98.38,98.11,98.2,31094.0,89.044,89.18,88.9352,89.0168,31094.0
2018-05-31 13:00:00,98.2,98.44,98.16,98.41,31078.0,89.0168,89.2344,88.9805,89.2072,31078.0
2018-05-31 13:30:00,98.41,98.41,97.61,97.69,34940.0,89.2072,89.2072,88.482,88.5545,34940.0
2018-05-31 14:00:00,97.66,98.01,97.62,97.85,47908.0,88.5273,88.8446,88.491,88.6995,47908.0
2018-05-31 14:30:00,97.86,97.95,97.57,97.87,69917.0,88.7086,88.7902,88.4457,88.7177,69917.0
2018-05-31 15:00:00,97.91,98.15,97.84,98.03,84119.0,88.7539,88.9715,88.6905,88.8627,84119.0
2018-05-31 15:30:00,98.03,98.03,97.47,97.55,267665.0,88.8627,88.8627,88.3551,88.4276,267665.0
2018-06-01 09:30:00,98.75,99.07,97.55,98.25,81474.0,89.5154,89.8054,88.4276,89.0621,81474.0
2018-06-01 10:00:00,98.3,98.62,98.25,98.34,47915.0,89.1075,89.3975,89.0621,89.1437,47915.0
2018-06-01 10:30:00,98.31,98.42,98.07,98.08,35243.0,89.1165,89.2162,88.899,88.908,35243.0
2018-06-01 11:00:00,98.07,98.4,98.03,98.29,35297.0,88.899,89.1981,88.8627,89.0984,35297.0
2018-06-01 11:30:00,98.27,98.63,98.26,98.55,24323.0,89.0803,89.4066,89.0712,89.3341,24323.0
2018-06-01 12:00:00,98.55,98.74,98.48,98.61,22902.0,89.3341,89.5063,89.2706,89.3885,22902.0
2018-06-01 12:30:00,98.61,98.64,98.48,98.61,26765.0,89.3885,89.4157,89.2706,89.3885,26765.0
2018-06-01 13:00:00,98.62,98.68,98.32,98.36,26575.0,89.3975,89.4519,89.1256,89.1618,26575.0
2018-06-01 13:30:00,98.36,98.61,98.35,98.59,30578.0,89.1618,89.3885,89.1528,89.3703,30578.0
2018-06-01 14:00:00,98.58,98.62,98.27,98.29,27564.0,89.3613,89.3975,89.0803,89.0984,27564.0
2018-06-01 14:30:00,98.28,98.56,98.18,98.56,25631.0,89.0893,89.3431,88.9987,89.3431,25631.0
2018-06-01 15:00:00,98.56,98.56,98.28,98.55,84372.0,89.3431,89.3431,89.0893,89.3341,84372.0
2018-06-01 15:30:00,98.51,98.51,98.25,98.38,162024.0,89.2978,89.2978,89.0621,89.18,162024.0
2018-06-04 09:30:00,98.32,98.87,97.77,97.87,57191.0,89.1256,89.6241,88.627,88.7177,57191.0
2018-06-04 10:00:00,97.85,98.28,97.69,98.05,35362.0,88.6995,89.0893,88.5545,88.8808,35362.0
2018-06-04 10:30:00,98.04,98.37,98.04,98.28,34566.0,88.8718,89.1709,88.8718,89.0893,34566.0
2018-06-04 11:00:00,98.34,98.56,98.12,98.18,32684.0,89.1437,89.3431,88.9443,88.9987,32684.0
2018-06-04 11:30:00,98.19,98.53,98.18,98.53,27233.0,89.0077,89.3159,88.9987,89.3159,27233.0
2018-06-04 12:00:00,98.5,98.51,98.05,98.11,37302.0,89.2887,89.2978,88.8808,88.9352,37302.0
2018-06-04 12:30:00,98.11,98.12,97.71,97.78,36700.0,88.9352,88.9443,88.5726,88.6361,36700.0
2018-06-04 13:00:00,97.78,97.84,97.56,97.64,25253.0,88.6361,88.6905,88.4367,88.5092,25253.0
2018-06-04 13:30:00,97.64,98.04,97.62,97.82,45659.0,88.5092,88.8718,88.491,88.6723,45659.0
2018-06-04 14:00:00,97.82,98.08,97.58,98.06,35605.0,88.6723,88.908,88.4548,88.8899,35605.0
2018-06-04 14:30:00,98.04,98.22,98.02,98.2,47101.0,88.8718,89.0349,88.8536,89.0168,47101.0
2018-06-04 15:00:00,98.19,98.19,97.97,98.03,61369.0,89.0077,89.0077,88.8083,88.8627,61369.0
2018-06-04 15:30:00,98.03,98.13,97.84,98.07,134552.0,88.8627,88.9533,88.6905,88.899,134552.0
2018-06-05 09:30:00,98.08,99.83,98.08,99.37,45425.0,88.908,90.4944,88.908,90.0774,45425.0
2018-06-05 10:00:00,99.36,99.36,98.74,98.84,31919.0,90.0683,90.0683,89.5063,89.597,31919.0
2018-06-05 10:30:00,99.0,99.0,98.35,98.44,30164.0,89.742,89.742,89.1528,89.2344,30164.0
2018-06-05 11:00:00,98.42,98.59,98.36,98.46,30439.0,89.2162,89.3703,89.1618,89.2525,30439.0
2018-06-05 11:30:00,98.43,98.61,98.35,98.59,23915.0,89.2253,89.3885,89.1528,89.3703,23915.0
2018-06-05 12:00:00,98.54,98.75,98.41,98.61,26412.0,89.325,89.5154,89.2072,89.3885,26412.0
2018-06-05 12:30:00,98.59,98.74,98.46,98.61,26356.0,89.3703,89.5063,89.2525,89.3885,26356.0
2018-06-05 13:00:00,98.61,98.85,98.61,98.82,29354.0,89.3885,89.606,89.3885,89.5788,29354.0
2018-06-05 13:30:00,98.8,99.07,98.78,98.87,51666.0,89.5607,89.8054,89.5426,89.6241,51666.0
2018-06-05 14:00:00,98.89,99.0,98.84,98.93,48629.0,89.6423,89.742,89.597,89.6785,48629.0
2018-06-05 14:30:00,98.91,99.07,98.81,99.0,48946.0,89.6604,89.8054,89.5698,89.742,48946.0
2018-06-05 15:00:00,99.01,99.11,98.86,99.06,33478.0,89.7511,89.8417,89.6151,89.7964,33478.0
2018-06-05 15:30:00,99.03,99.41,99.01,99.31,169050.0,89.7692,90.1136,89.7511,90.023,169050.0
2018-06-06 09:30:00,99.3,99.86,99.1,99.5,54104.0,90.0139,90.5216,89.8326,90.1952,54104.0
2018-06-06 10:00:00,99.52,100.12,99.29,99.93,66762.0,90.2134,90.7573,90.0049,90.585,66762.0
2018-06-06 10:30:00,99.91,99.96,99.63,99.91,25436.0,90.5669,90.6122,90.3131,90.5669,25436.0
2018-06-06 11:00:00,99.91,100.13,99.9,100.05,31661.0,90.5669,90.7663,90.5578,90.6938,31661.0
2018-06-06 11:30:00,100.06,100.35,100.05,100.35,51387.0,90.7029,90.9657,90.6938,90.9657,51387.0
2018-06-06 12:00:00,100.33,100.39,100.24,100.34,21173.0,90.9476,91.002,90.866,90.9567,21173.0
2018-06-06 12:30:00,100.33,100.36,100.1,100.26,37705.0,90.9476,90.9748,90.7391,90.8842,37705.0
2018-06-06 13:00:00,100.26,100.3,100.1,100.17,37337.0,90.8842,90.9204,90.7391,90.8026,37337.0
2018-06-06 13:30:00,100.17,100.36,100.13,100.32,28868.0,90.8026,90.9748,90.7663,90.9385,28868.0
2018-06-06 14:00:00,100.31,100.37,100.18,100.2,30120.0,90.9295,90.9839,90.8116,90.8298,30120.0
2018-06-06 14:30:00,100.2,100.46,100.12,100.41,37119.0,90.8298,91.0655,90.7573,91.0201,37119.0
2018-06-06 15:00:00,100.41,100.41,100.13,100.18,65040.0,91.0201,91.0201,90.7663,90.8116,65040.0
2018-06-06 15:30:00,100.18,100.38,100.06,100.37,170072.0,90.8116,90.9929,90.7029,90.9839,170072.0
2018-06-07 09:30:00,101.01,101.5,100.96,101.34,118626.0,91.564,92.0082,91.5187,91.8632,118626.0
2018-06-07 10:00:00,101.49,101.99,101.45,101.91,65545.0,91.9991,92.4524,91.9629,92.3799,65545.0
2018-06-07 10:30:00,101.88,101.91,101.51,101.73,93185.0,92.3527,92.3799,92.0173,92.2167,93185.0
2018-06-07 11:00:00,101.75,101.85,101.27,101.82,57670.0,92.2348,92.3255,91.7997,92.2983,57670.0
2018-06-07 11:30:00,101.82,102.02,101.72,101.9,65095.0,92.2983,92.4796,92.2076,92.3708,65095.0
2018-06-07 12:00:00,101.91,102.66,101.91,102.51,46598.0,92.3799,93.0597,92.3799,92.9238,46598.0
2018-06-07 12:30:00,102.46,102.47,102.24,102.45,47876.0,92.8784,92.8875,92.679,92.8694,47876.0
2018-06-07 13:00:00,102.42,102.6,102.18,102.49,48231.0,92.8422,93.0053,92.6246,92.9056,48231.0
2018-06-07 13:30:00,102.48,102.77,102.31,102.66,49782.0,92.8966,93.1594,92.7425,93.0597,49782.0
2018-06-07 14:00:00,102.65,102.86,102.51,102.72,45927.0,93.0507,93.241,92.9238,93.1141,45927.0
2018-06-07 14:30:00,102.7,102.93,102.59,102.6,61535.0,93.096,93.3045,92.9963,93.0053,61535.0
2018-06-07 15:00:00,102.61,102.98,102.52,102.98,81878.0,93.0144,93.3498,92.9328,93.3498,81878.0
2018-06-07 15:30:00,102.98,103.22,102.65,102.92,290441.0,93.3498,93.5674,93.0507,93.2954,290441.0
2018-06-08 09:30:00,102.45,103.96,101.81,103.96,81408.0,92.8694,94.2382,92.2892,94.2382,81408.0
2018-06-08 10:00:00,103.99,104.5,103.73,104.08,114289.0,94.2653,94.7277,94.0297,94.3469,114289.0
2018-06-08 10:30:00,104.05,104.31,103.59,103.88,89668.0,94.3197,94.5554,93.9028,94.1656,89668.0
2018-06-08 11:00:00,103.88,104.11,103.74,103.77,127412.0,94.1656,94.3741,94.0387,94.0659,127412.0
2018-06-08 11:30:00,103.79,104.01,103.74,103.85,79494.0,94.0841,94.2835,94.0387,94.1384,79494.0
2018-06-08 12:00:00,103.88,104.14,103.87,104.14,47313.0,94.1656,94.4013,94.1566,94.4013,47313.0
2018-06-08 12:30:00,104.14,104.34,103.96,104.01,40430.0,94.4013,94.5826,94.2382,94.2835,40430.0
2018-06-08 13:00:00,104.04,104.13,103.92,104.06,32287.0,94.3107,94.3923,94.2019,94.3288,32287.0
2018-06-08 13:30:00,104.07,104.11,103.91,104.01,52393.0,94.3379,94.3741,94.1928,94.2835,52393.0
2018-06-08 14:00:00,104.02,104.09,103.57,103.63,37984.0,94.2925,94.356,93.8846,93.939,37984.0
2018-06-08 14:30:00,103.62,103.75,103.56,103.7,66989.0,93.9299,94.0478,93.8756,94.0025,66989.0
2018-06-08 15:00:00,103.71,103.87,103.69,103.77,76566.0,94.0115,94.1566,93.9934,94.0659,76566.0
2018-06-08 15:30:00,103.78,104.01,103.74,103.95,130219.0,94.075,94.2835,94.0387,94.2291,130219.0
2018-06-11 09:30:00,104.29,104.59,103.28,103.8,109522.0,94.5373,94.8092,93.6217,94.0931,109522.0
2018-06-11 10:00:00,103.72,104.12,103.61,104.09,78021.0,94.0206,94.3832,93.9209,94.356,78021.0
2018-06-11 10:30:00,104.07,104.1,103.83,104.0,39350.0,94.3379,94.3651,94.1203,94.2744,39350.0
2018-06-11 11:00:00,104.0,104.14,103.93,104.11,37139.0,94.2744,94.4013,94.211,94.3741,37139.0
2018-06-11 11:30:00,104.12,104.41,104.05,104.32,39180.0,94.3832,94.6461,94.3197,94.5645,39180.0
2018-06-11 12:00:00,104.31,104.41,104.17,104.41,27146.0,94.5554,94.6461,94.4285,94.6461,27146.0
2018-06-11 12:30:00,104.38,104.39,104.15,104.35,15984.0,94.6189,94.6279,94.4104,94.5917,15984.0
2018-06-11 13:00:00,104.33,104.63,104.26,104.58,102645.0,94.5736,94.8455,94.5101,94.8002,102645.0
2018-06-11 13:30:00,104.58,104.73,104.28,104.59,133175.0,94.8002,94.9361,94.5282,94.8092,133175.0
2018-06-11 14:00:00,104.59,104.95,104.29,104.91,278317.0,94.8092,95.1356,94.5373,95.0993,278317.0
2018-06-11 14:30:00,104.92,105.29,104.78,105.0,169667.0,95.1084,95.4438,94.9815,95.1809,169667.0
2018-06-11 15:00:00,104.97,105.04,104.74,104.96,175996.0,95.1537,95.2172,94.9452,95.1446,175996.0
2018-06-11 15:30:00,104.95,105.07,104.69,104.91,411837.0,95.1356,95.2444,94.8999,95.0993,411837.0
2018-06-12 09:30:00,104.77,105.2,104.16,105.02,100150.0,94.9724,95.3622,94.4195,95.199,100150.0
2018-06-12 10:00:00,105.0,105.21,104.74,104.99,133160.0,95.1809,95.3713,94.9452,95.1718,133160.0
2018-06-12 10:30:00,104.98,105.01,104.31,104.34,121222.0,95.1628,95.19,94.5554,94.5826,121222.0
2018-06-12 11:00:00,104.29,104.32,103.59,103.66,41436.0,94.5373,94.5645,93.9028,93.9662,41436.0
2018-06-12 11:30:00,103.67,104.07,103.67,104.07,54069.0,93.9753,94.3379,93.9753,94.3379,54069.0
2018-06-12 12:00:00,104.07,104.24,103.9,104.13,41932.0,94.3379,94.492,94.1838,94.3923,41932.0
2018-06-12 12:30:00,104.13,104.32,104.03,104.23,47013.0,94.3923,94.5645,94.3016,94.4829,47013.0
2018-06-12 13:00:00,104.21,104.6,104.21,104.58,60496.0,94.4648,94.8183,94.4648,94.8002,60496.0
2018-06-12 13:30:00,104.59,104.74,104.44,104.72,67474.0,94.8092,94.9452,94.6733,94.9271,67474.0
2018-06-12 14:00:00,104.72,104.96,104.64,104.8,50572.0,94.9271,95.1446,94.8546,94.9996,50572.0
2018-06-12 14:30:00,104.79,104.97,104.76,104.76,67441.0,94.9905,95.1537,94.9633,94.9633,67441.0
2018-06-12 15:00:00,104.77,105.42,104.77,105.42,94758.0,94.9724,95.5616,94.9724,95.5616,94758.0
2018-06-12 15:30:00,105.43,105.63,105.21,105.61,314514.0,95.5707,95.752,95.3713,95.7339,314514.0
2018-06-13 09:30:00,105.79,105.95,104.8,105.63,79615.0,95.897,96.0421,94.9996,95.752,79615.0
2018-06-13 10:00:00,105.62,105.85,105.51,105.68,67823.0,95.7429,95.9514,95.6432,95.7973,67823.0
2018-06-13 10:30:00,105.62,105.62,105.21,105.22,46438.0,95.7429,95.7429,95.3713,95.3803,46438.0
2018-06-13 11:00:00,105.23,105.68,105.19,105.61,29117.0,95.3894,95.7973,95.3531,95.7339,29117.0
2018-06-13 11:30:00,105.62,105.78,105.6,105.67,23218.0,95.7429,95.888,95.7248,95.7882,23218.0
2018-06-13 12:00:00,105.66,105.82,105.55,105.8,15307.0,95.7792,95.9242,95.6795,95.9061,15307.0
2018-06-13 12:30:00,105.78,105.79,105.53,105.53,26776.0,95.888,95.897,95.6613,95.6613,26776.0
2018-06-13 13:00:00,105.56,105.89,105.47,105.87,38775.0,95.6885,95.9877,95.6069,95.9695,38775.0
2018-06-13 13:30:00,105.87,106.07,105.76,106.07,27433.0,95.9695,96.1508,95.8698,96.1508,27433.0
2018-06-13 14:00:00,106.08,106.08,105.51,105.53,32643.0,96.1599,96.1599,95.6432,95.6613,32643.0
2018-06-13 14:30:00,105.53,105.9,105.24,105.28,29306.0,95.6613,95.9967,95.3985,95.4347,29306.0
2018-06-13 15:00:00,105.31,105.43,105.22,105.23,32882.0,95.4619,95.5707,95.3803,95.3894,32882.0
2018-06-13 15:30:00,105.22,105.32,104.4,104.5,197193.0,95.3803,95.471,94.637,94.7277,197193.0
2018-06-14 09:30:00,104.68,105.79,104.3,104.36,69796.0,94.8908,95.897,94.5464,94.6007,69796.0
2018-06-14 10:00:00,104.41,104.54,104.03,104.2,73152.0,94.6461,94.7639,94.3016,94.4557,73152.0
2018-06-14 10:30:00,104.23,104.36,103.66,103.81,70406.0,94.4829,94.6007,93.9662,94.1022,70406.0
2018-06-14 11:00:00,103.77,104.04,103.7,103.78,37001.0,94.0659,94.3107,94.0025,94.075,37001.0
2018-06-14 11:30:00,103.78,103.78,103.55,103.55,33546.0,94.075,94.075,93.8665,93.8665,33546.0
2018-06-14 12:00:00,103.57,103.64,103.22,103.28,46413.0,93.8846,93.9481,93.5674,93.6217,46413.0
2018-06-14 12:30:00,103.34,103.51,103.17,103.42,30042.0,93.6761,93.8302,93.522,93.7487,30042.0
2018-06-14 13:00:00,103.42,103.7,103.28,103.56,33504.0,93.7487,94.0025,93.6217,93.8756,33504.0
2018-06-14 13:30:00,103.55,103.86,103.44,103.76,31244.0,93.8665,94.1475,93.7668,94.0569,31244.0
2018-06-14 14:00:00,103.79,103.88,103.67,103.84,27839.0,94.0841,94.1656,93.9753,94.1294,27839.0
2018-06-14 14:30:00,103.82,103.83,103.49,103.66,48875.0,94.1112,94.1203,93.8121,93.9662,48875.0
2018-06-14 15:00:00,103.68,103.97,103.66,103.91,61987.0,93.9843,94.2472,93.9662,94.1928,61987.0
2018-06-14 15:30:00,103.91,104.08,103.73,103.8,153912.0,94.1928,94.3469,94.0297,94.0931,153912.0
2018-06-15 09:30:00,102.98,103.4,102.47,102.53,178210.0,93.3498,93.7305,92.8875,92.9419,178210.0
2018-06-15 10:00:00,102.54,103.18,102.54,102.98,36440.0,92.9509,93.5311,92.9509,93.3498,36440.0
2018-06-15 10:30:00,102.98,103.63,102.86,103.62,25918.0,93.3498,93.939,93.241,93.9299,25918.0
2018-06-15 11:00:00,103.6,103.89,103.6,103.75,25754.0,93.9118,94.1747,93.9118,94.0478,25754.0
2018-06-15 11:30:00,103.78,103.8,103.35,103.48,21780.0,94.075,94.0931,93.6852,93.803,21780.0
2018-06-15 12:00:00,103.55,103.6,103.38,103.38,12120.0,93.8665,93.9118,93.7124,93.7124,12120.0
2018-06-15 12:30:00,103.38,103.55,103.32,103.48,14997.0,93.7124,93.8665,93.658,93.803,14997.0
2018-06-15 13:00:00,103.47,103.66,103.47,103.6,20240.0,93.794,93.9662,93.794,93.9118,20240.0
2018-06-15 13:30:00,103.6,103.7,103.6,103.67,21192.0,93.9118,94.0025,93.9118,93.9753,21192.0
2018-06-15 14:00:00,103.66,104.25,103.6,104.25,21639.0,93.9662,94.501,93.9118,94.501,21639.0
2018-06-15 14:30:00,104.27,104.33,104.05,104.05,24014.0,94.5192,94.5736,94.3197,94.3197,24014.0
2018-06-15 15:00:00,104.04,104.04,103.44,103.56,43935.0,94.3107,94.3107,93.7668,93.8756,43935.0
2018-06-15 15:30:00,103.57,103.57,102.61,102.82,404438.0,93.8846,93.8846,93.0144,93.2048,404438.0
2018-06-18 09:30:00,102.62,102.67,101.87,102.41,47612.0,93.0235,93.0688,92.3436,92.8331,47612.0
2018-06-18 10:00:00,102.4,102.44,101.67,102.07,35030.0,92.824,92.8603,92.1623,92.5249,35030.0
2018-06-18 10:30:00,102.12,102.73,102.08,102.65,46109.0,92.5702,93.1232,92.534,93.0507,46109.0
2018-06-18 11:00:00,102.61,103.11,102.6,102.66,34987.0,93.0144,93.4676,93.0053,93.0597,34987.0
2018-06-18 11:30:00,102.66,102.74,102.29,102.36,18611.0,93.0597,93.1322,92.7243,92.7878,18611.0
2018-06-18 12:00:00,102.32,103.0,102.32,102.94,42321.0,92.7515,93.3679,92.7515,93.3135,42321.0
2018-06-18 12:30:00,102.97,103.04,102.71,102.89,45157.0,93.3407,93.4042,93.105,93.2682,45157.0
2018-06-18 13:00:00,102.87,102.96,102.86,102.94,16892.0,93.2501,93.3317,93.241,93.3135,16892.0
2018-06-18 13:30:00,102.96,103.51,102.89,103.15,29673.0,93.3317,93.8302,93.2682,93.5039,29673.0
2018-06-18 14:00:00,103.12,103.43,103.05,103.31,30278.0,93.4767,93.7577,93.4133,93.6489,30278.0
2018-06-18 14:30:00,103.33,103.46,103.11,103.14,38470.0,93.6671,93.7849,93.4676,93.4948,38470.0
2018-06-18 15:00:00,103.14,103.37,103.08,103.33,39357.0,93.4948,93.7033,93.4404,93.6671,39357.0
2018-06-18 15:30:00,103.32,103.68,103.3,103.53,156398.0,93.658,93.9843,93.6399,93.8484,156398.0
2018-06-19 09:30:00,102.71,103.64,101.0,103.64,113968.0,93.105,93.9481,91.555,93.9481,113968.0
2018-06-19 10:00:00,103.57,103.57,103.2,103.32,63398.0,93.8846,93.8846,93.5492,93.658,63398.0
2018-06-19 10:30:00,103.29,103.9,103.21,103.79,59321.0,93.6308,94.1838,93.5583,94.0841,59321.0
2018-06-19 11:00:00,103.79,104.59,103.74,104.59,41997.0,94.0841,94.8092,94.0387,94.8092,41997.0
2018-06-19 11:30:00,104.57,105.06,104.53,104.65,91340.0,94.7911,95.2353,94.7549,94.8636,91340.0
2018-06-19 12:00:00,104.63,104.64,104.35,104.57,53958.0,94.8455,94.8546,94.5917,94.7911,53958.0
2018-06-19 12:30:00,104.57,104.68,104.36,104.68,58193.0,94.7911,94.8908,94.6007,94.8908,58193.0
2018-06-19 13:00:00,104.67,104.77,104.54,104.72,61793.0,94.8818,94.9724,94.7639,94.9271,61793.0
2018-06-19 13:30:00,104.67,105.41,104.62,105.36,118132.0,94.8818,95.5526,94.8364,95.5072,118132.0
2018-06-19 14:00:00,105.34,105.43,105.06,105.32,68202.0,95.4891,95.5707,95.2353,95.471,68202.0
2018-06-19 14:30:00,105.33,105.62,105.31,105.57,49693.0,95.48,95.7429,95.4619,95.6976,49693.0
2018-06-19 15:00:00,105.54,105.59,105.12,105.15,54191.0,95.6704,95.7157,95.2897,95.3169,54191.0
2018-06-19 15:30:00,105.16,105.37,104.8,105.21,284809.0,95.3259,95.5163,94.9996,95.3713,284809.0
2018-06-20 09:30:00,105.04,106.5,104.78,106.14,121768.0,95.2172,96.5406,94.9815,96.2143,121768.0
2018-06-20 10:00:00,106.05,106.14,105.07,105.13,89265.0,96.1327,96.2143,95.2444,95.2987,89265.0
2018-06-20 10:30:00,105.12,105.14,104.79,105.05,52820.0,95.2897,95.3078,94.9905,95.2262,52820.0
2018-06-20 11:00:00,104.99,104.99,104.76,104.99,56463.0,95.1718,95.1718,94.9633,95.1718,56463.0
2018-06-20 11:30:00,104.96,105.14,104.9,105.0,31252.0,95.1446,95.3078,95.0902,95.1809,31252.0
2018-06-20 12:00:00,104.98,105.05,104.8,104.8,42268.0,95.1628,95.2262,94.9996,94.9996,42268.0
2018-06-20 12:30:00,104.81,104.99,104.8,104.96,24336.0,95.0087,95.1718,94.9996,95.1446,24336.0
2018-06-20 13:00:00,104.94,104.99,104.8,104.84,38123.0,95.1265,95.1718,94.9996,95.0359,38123.0
2018-06-20 13:30:00,104.85,104.85,104.54,104.55,20093.0,95.0449,95.0449,94.7639,94.773,20093.0
2018-06-20 14:00:00,104.55,104.73,104.43,104.72,32914.0,94.773,94.9361,94.6642,94.9271,32914.0
2018-06-20 14:30:00,104.72,104.73,104.39,104.43,36270.0,94.9271,94.9361,94.6279,94.6642,36270.0
2018-06-20 15:00:00,104.4,104.4,104.09,104.14,51696.0,94.637,94.637,94.356,94.4013,51696.0
2018-06-20 15:30:00,104.13,104.4,104.08,104.21,196476.0,94.3923,94.637,94.3469,94.4648,196476.0
2018-06-21 09:30:00,104.21,104.64,103.7,103.79,63014.0,94.4648,94.8546,94.0025,94.0841,63014.0
2018-06-21 10:00:00,103.84,104.05,103.04,103.29,24597.0,94.1294,94.3197,93.4042,93.6308,24597.0
2018-06-21 10:30:00,103.27,103.64,103.26,103.51,56790.0,93.6127,93.9481,93.6036,93.8302,56790.0
2018-06-21 11:00:00,103.55,103.84,103.41,103.84,25068.0,93.8665,94.1294,93.7396,94.1294,25068.0
2018-06-21 11:30:00,103.89,104.17,103.82,104.06,50237.0,94.1747,94.4285,94.1112,94.3288,50237.0
2018-06-21 12:00:00,104.04,104.1,103.85,103.97,25409.0,94.3107,94.3651,94.1384,94.2472,25409.0
2018-06-21 12:30:00,103.98,104.02,103.8,103.84,42069.0,94.2563,94.2925,94.0931,94.1294,42069.0
2018-06-21 13:00:00,103.8,103.9,103.7,103.89,12833.0,94.0931,94.1838,94.0025,94.1747,12833.0
2018-06-21 13:30:00,103.9,103.94,103.71,103.88,28843.0,94.1838,94.22,94.0115,94.1656,28843.0
2018-06-21 14:00:00,103.87,103.94,103.81,103.81,15185.0,94.1566,94.22,94.1022,94.1022,15185.0
2018-06-21 14:30:00,103.81,103.96,103.68,103.94,53733.0,94.1022,94.2382,93.9843,94.22,53733.0
2018-06-21 15:00:00,103.94,104.06,103.63,103.83,77965.0,94.22,94.3288,93.939,94.1203,77965.0
2018-06-21 15:30:00,103.82,104.03,103.7,103.95,107668.0,94.1112,94.3016,94.0025,94.2291,107668.0
2018-06-22 09:30:00,104.61,105.05,103.78,104.34,46528.0,94.8274,95.2262,94.075,94.5826,46528.0
2018-06-22 10:00:00,104.29,104.63,104.07,104.3,30834.0,94.5373,94.8455,94.3379,94.5464,30834.0
2018-06-22 10:30:00,104.33,104.38,104.17,104.17,17102.0,94.5736,94.6189,94.4285,94.4285,17102.0
2018-06-22 11:00:00,104.18,104.45,104.12,104.31,10559.0,94.4376,94.6823,94.3832,94.5554,10559.0
2018-06-22 11:30:00,104.29,104.42,104.21,104.35,17552.0,94.5373,94.6551,94.4648,94.5917,17552.0
2018-06-22 12:00:00,104.34,104.68,104.32,104.67,13358.0,94.5826,94.8908,94.5645,94.8818,13358.0
2018-06-22 12:30:00,104.66,105.22,104.66,105.05,26010.0,94.8727,95.3803,94.8727,95.2262,26010.0
2018-06-22 13:00:00,105.1,105.15,104.83,105.01,12643.0,95.2715,95.3169,95.0268,95.19,12643.0
2018-06-22 13:30:00,105.04,105.04,104.79,104.79,13420.0,95.2172,95.2172,94.9905,94.9905,13420.0
2018-06-22 14:00:00,104.79,104.89,104.65,104.79,24344.0,94.9905,95.0812,94.8636,94.9905,24344.0
2018-06-22 14:30:00,104.77,105.27,104.74,105.17,30420.0,94.9724,95.4256,94.9452,95.335,30420.0
2018-06-22 15:00:00,105.17,105.42,104.96,105.13,82356.0,95.335,95.5616,95.1446,95.2987,82356.0
2018-06-22 15:30:00,105.11,105.29,104.85,104.99,243259.0,95.2806,95.4438,95.0449,95.1718,243259.0
2018-06-25 09:30:00,104.68,105.17,103.37,103.37,62657.0,94.8908,95.335,93.7033,93.7033,62657.0
2018-06-25 10:00:00,103.27,103.7,103.23,103.62,46258.0,93.6127,94.0025,93.5764,93.9299,46258.0
2018-06-25 10:30:00,103.64,103.91,103.37,103.47,30082.0,93.9481,94.1928,93.7033,93.794,30082.0
2018-06-25 11:00:00,103.51,103.51,102.71,102.78,23118.0,93.8302,93.8302,93.105,93.1685,23118.0
2018-06-25 11:30:00,102.73,103.16,102.63,103.08,30622.0,93.1232,93.513,93.0325,93.4404,30622.0
2018-06-25 12:00:00,103.03,103.11,102.55,103.1,42095.0,93.3951,93.4676,92.96,93.4586,42095.0
2018-06-25 12:30:00,103.09,103.31,103.04,103.23,21244.0,93.4495,93.6489,93.4042,93.5764,21244.0
2018-06-25 13:00:00,103.3,103.31,103.06,103.17,18714.0,93.6399,93.6489,93.4223,93.522,18714.0
2018-06-25 13:30:00,103.19,104.31,103.19,104.27,144011.0,93.5402,94.5554,93.5402,94.5192,144011.0
2018-06-25 14:00:00,104.24,104.24,103.73,103.82,34639.0,94.492,94.492,94.0297,94.1112,34639.0
2018-06-25 14:30:00,103.82,103.99,103.42,103.52,42766.0,94.1112,94.2653,93.7487,93.8393,42766.0
2018-06-25 15:00:00,103.51,103.61,103.33,103.52,42034.0,93.8302,93.9209,93.6671,93.8393,42034.0
2018-06-25 15:30:00,103.52,104.5,103.46,104.15,147599.0,93.8393,94.7277,93.7849,94.4104,147599.0
2018-06-26 09:30:00,104.68,106.96,104.68,106.6,166396.0,94.8908,96.9576,94.8908,96.6313,166396.0
2018-06-26 10:00:00,106.48,107.58,106.45,107.37,117025.0,96.5225,97.5196,96.4953,97.3293,117025.0
2018-06-26 10:30:00,107.36,107.53,107.16,107.27,54526.0,97.3202,97.4743,97.1389,97.2386,54526.0
2018-06-26 11:00:00,107.21,107.66,107.2,107.46,34218.0,97.1842,97.5921,97.1752,97.4109,34218.0
2018-06-26 11:30:00,107.5,107.67,107.34,107.49,76608.0,97.4471,97.6012,97.3021,97.438,76608.0
2018-06-26 12:00:00,107.48,107.64,107.23,107.27,50098.0,97.429,97.574,97.2024,97.2386,50098.0
2018-06-26 12:30:00,107.31,107.65,107.29,107.42,37712.0,97.2749,97.5831,97.2567,97.3746,37712.0
2018-06-26 13:00:00,107.42,107.59,107.27,107.34,26173.0,97.3746,97.5287,97.2386,97.3021,26173.0
2018-06-26 13:30:00,107.32,107.34,106.93,107.02,28000.0,97.2839,97.3021,96.9304,97.012,28000.0
2018-06-26 14:00:00,107.02,107.02,106.48,106.75,79622.0,97.012,97.012,96.5225,96.7672,79622.0
2018-06-26 14:30:00,106.79,106.81,106.35,106.44,49464.0,96.8035,96.8216,96.4047,96.4862,49464.0
2018-06-26 15:00:00,106.41,106.46,106.19,106.2,50652.0,96.459,96.5044,96.2596,96.2687,50652.0
2018-06-26 15:30:00,106.17,106.25,105.19,105.77,381519.0,96.2415,96.314,95.3531,95.8789,381519.0
2018-06-27 09:30:00,105.94,106.33,105.44,105.76,54230.0,96.033,96.3865,95.5798,95.8698,54230.0
2018-06-27 10:00:00,105.73,105.77,105.3,105.46,22816.0,95.8426,95.8789,95.4528,95.5979,22816.0
2018-06-27 10:30:00,105.47,105.7,105.29,105.5,25658.0,95.6069,95.8154,95.4438,95.6341,25658.0
2018-06-27 11:00:00,105.52,105.62,105.12,105.47,33962.0,95.6523,95.7429,95.2897,95.6069,33962.0
2018-06-27 11:30:00,105.39,105.59,105.16,105.45,28077.0,95.5344,95.7157,95.3259,95.5888,28077.0
2018-06-27 12:00:00,105.43,105.84,105.41,105.76,45215.0,95.5707,95.9423,95.5526,95.8698,45215.0
2018-06-27 12:30:00,105.75,105.79,105.3,105.32,23788.0,95.8608,95.897,95.4528,95.471,23788.0
2018-06-27 13:00:00,105.3,105.46,104.54,104.73,35065.0,95.4528,95.5979,94.7639,94.9361,35065.0
2018-06-27 13:30:00,104.67,104.78,104.41,104.66,57046.0,94.8818,94.9815,94.6461,94.8727,57046.0
2018-06-27 14:00:00,104.65,104.76,104.21,104.35,34327.0,94.8636,94.9633,94.4648,94.5917,34327.0
2018-06-27 14:30:00,104.34,104.62,104.28,104.34,46344.0,94.5826,94.8364,94.5282,94.5826,46344.0
2018-06-27 15:00:00,104.32,104.43,104.12,104.43,56339.0,94.5645,94.6642,94.3832,94.6642,56339.0
2018-06-27 15:30:00,104.39,104.51,103.92,103.93,189732.0,94.6279,94.7367,94.2019,94.211,189732.0
2018-06-28 09:30:00,103.94,104.36,103.43,103.55,30296.0,94.22,94.6007,93.7577,93.8665,30296.0
2018-06-28 10:00:00,103.51,103.93,103.13,103.14,31315.0,93.8302,94.211,93.4858,93.4948,31315.0
2018-06-28 10:30:00,103.11,103.58,103.11,103.58,44580.0,93.4676,93.8937,93.4676,93.8937,44580.0
2018-06-28 11:00:00,103.59,103.68,103.17,103.6,25261.0,93.9028,93.9843,93.522,93.9118,25261.0
2018-06-28 11:30:00,103.63,103.97,103.63,103.92,21202.0,93.939,94.2472,93.939,94.2019,21202.0
2018-06-28 12:00:00,103.97,104.12,103.73,103.95,34020.0,94.2472,94.3832,94.0297,94.2291,34020.0
2018-06-28 12:30:00,104.0,104.1,103.86,104.05,16479.0,94.2744,94.3651,94.1475,94.3197,16479.0
2018-06-28 13:00:00,104.07,104.38,104.03,104.31,11587.0,94.3379,94.6189,94.3016,94.5554,11587.0
2018-06-28 13:30:00,104.29,104.54,104.26,104.52,36084.0,94.5373,94.7639,94.5101,94.7458,36084.0
2018-06-28 14:00:00,104.57,104.57,104.2,104.23,26180.0,94.7911,94.7911,94.4557,94.4829,26180.0
2018-06-28 14:30:00,104.25,104.25,103.98,104.22,23304.0,94.501,94.501,94.2563,94.4738,23304.0
2018-06-28 15:00:00,104.25,104.37,104.04,104.11,29680.0,94.501,94.6098,94.3107,94.3741,29680.0
2018-06-28 15:30:00,104.11,104.11,103.69,103.8,91393.0,94.3741,94.3741,93.9934,94.0931,91393.0
2018-06-29 09:30:00,103.91,104.21,102.35,103.89,34463.0,94.1928,94.4648,92.7787,94.1747,34463.0
2018-06-29 10:00:00,104.0,104.52,103.96,104.12,28034.0,94.2744,94.7458,94.2382,94.3832,28034.0
2018-06-29 10:30:00,104.09,105.07,104.08,104.98,46006.0,94.356,95.2444,94.3469,95.1628,46006.0
2018-06-29 11:00:00,104.97,105.5,104.87,105.5,34656.0,95.1537,95.6341,95.0631,95.6341,34656.0
2018-06-29 11:30:00,105.42,105.46,105.01,105.13,30859.0,95.5616,95.5979,95.19,95.2987,30859.0
2018-06-29 12:00:00,105.11,105.57,105.06,105.49,32954.0,95.2806,95.6976,95.2353,95.6251,32954.0
2018-06-29 12:30:00,105.44,105.44,105.14,105.19,49264.0,95.5798,95.5798,95.3078,95.3531,49264.0
2018-06-29 13:00:00,105.21,105.23,104.94,105.11,33679.0,95.3713,95.3894,95.1265,95.2806,33679.0
2018-06-29 13:30:00,105.1,105.11,104.72,104.79,23300.0,95.2715,95.2806,94.9271,94.9905,23300.0
2018-06-29 14:00:00,104.84,105.03,104.67,105.02,34181.0,95.0359,95.2081,94.8818,95.199,34181.0
2018-06-29 14:30:00,105.0,105.03,104.43,104.57,44042.0,95.1809,95.2081,94.6642,94.7911,44042.0
2018-06-29 15:00:00,104.65,104.83,104.36,104.52,43496.0,94.8636,95.0268,94.6007,94.7458,43496.0
2018-06-29 15:30:00,104.5,104.58,104.07,104.07,226593.0,94.7277,94.8002,94.3379,94.3379,226593.0
2018-07-02 09:30:00,103.38,103.8,103.11,103.31,43681.0,93.7124,94.0931,93.4676,93.6489,43681.0
2018-07-02 10:00:00,103.38,103.79,103.31,103.75,20121.0,93.7124,94.0841,93.6489,94.0478,20121.0
2018-07-02 10:30:00,103.82,103.93,103.27,103.5,59421.0,94.1112,94.211,93.6127,93.8212,59421.0
2018-07-02 11:00:00,103.55,103.6,103.32,103.42,23612.0,93.8665,93.9118,93.658,93.7487,23612.0
2018-07-02 11:30:00,103.36,103.37,103.2,103.22,16675.0,93.6943,93.7033,93.5492,93.5674,16675.0
2018-07-02 12:00:00,103.22,103.33,103.11,103.33,17866.0,93.5674,93.6671,93.4676,93.6671,17866.0
2018-07-02 12:30:00,103.34,103.79,103.32,103.72,16433.0,93.6761,94.0841,93.658,94.0206,16433.0
2018-07-02 13:00:00,103.74,103.77,103.48,103.48,13452.0,94.0387,94.0659,93.803,93.803,13452.0
2018-07-02 13:30:00,103.49,103.84,103.43,103.76,15754.0,93.8121,94.1294,93.7577,94.0569,15754.0
2018-07-02 14:00:00,103.78,103.86,103.65,103.72,20036.0,94.075,94.1475,93.9571,94.0206,20036.0
2018-07-02 14:30:00,103.73,103.76,103.39,103.45,18987.0,94.0297,94.0569,93.7215,93.7758,18987.0
2018-07-02 15:00:00,103.47,103.81,103.4,103.66,21165.0,93.794,94.1022,93.7305,93.9662,21165.0
2018-07-02 15:30:00,103.69,103.87,103.49,103.74,105546.0,93.9934,94.1566,93.8121,94.0387,105546.0
2018-07-03 09:30:00,104.28,104.42,103.51,103.65,23342.0,94.5282,94.6551,93.8302,93.9571,23342.0
2018-07-03 10:00:00,103.58,103.77,103.39,103.61,20697.0,93.8937,94.0659,93.7215,93.9209,20697.0
2018-07-03 10:30:00,103.6,104.13,103.58,103.99,15439.0,93.9118,94.3923,93.8937,94.2653,15439.0
2018-07-03 11:00:00,103.94,103.94,103.1,103.15,28738.0,94.22,94.22,93.4586,93.5039,28738.0
2018-07-03 11:30:00,103.14,103.17,102.46,102.79,42501.0,93.4948,93.522,92.8784,93.1776,42501.0
2018-07-03 12:00:00,102.77,102.99,102.58,102.77,20992.0,93.1594,93.3589,92.9872,93.1594,20992.0
2018-07-03 12:30:00,102.77,102.92,102.18,102.45,71961.0,93.1594,93.2954,92.6246,92.8694,71961.0
2018-07-05 09:30:00,102.66,102.67,101.86,102.14,40736.0,93.0597,93.0688,92.3345,92.5884,40736.0
2018-07-05 10:00:00,102.05,102.72,102.02,102.33,16227.0,92.5068,93.1141,92.4796,92.7606,16227.0
2018-07-05 10:30:00,102.38,102.4,102.1,102.12,16510.0,92.8059,92.824,92.5521,92.5702,16510.0
2018-07-05 11:00:00,102.09,102.53,102.08,102.4,25819.0,92.543,92.9419,92.534,92.824,25819.0
2018-07-05 11:30:00,102.39,102.74,102.39,102.54,32593.0,92.815,93.1322,92.815,92.9509,32593.0
2018-07-05 12:00:00,102.58,102.72,102.52,102.64,12845.0,92.9872,93.1141,92.9328,93.0416,12845.0
2018-07-05 12:30:00,102.64,102.72,102.52,102.61,17031.0,93.0416,93.1141,92.9328,93.0144,17031.0
2018-07-05 13:00:00,102.59,102.75,102.52,102.55,18537.0,92.9963,93.1413,92.9328,92.96,18537.0
2018-07-05 13:30:00,102.52,102.83,102.44,102.8,25836.0,92.9328,93.2138,92.8603,93.1866,25836.0
2018-07-05 14:00:00,102.83,103.08,102.44,102.58,31962.0,93.2138,93.4404,92.8603,92.9872,31962.0
2018-07-05 14:30:00,102.57,102.88,102.56,102.82,25228.0,92.9781,93.2592,92.9691,93.2048,25228.0
2018-07-05 15:00:00,102.8,103.04,102.8,102.97,34181.0,93.1866,93.4042,93.1866,93.3407,34181.0
2018-07-05 15:30:00,102.96,103.11,102.72,102.93,88810.0,93.3317,93.4676,93.1141,93.3045,88810.0
2018-07-06 09:30:00,102.54,103.04,100.61,100.96,76500.0,92.9509,93.4042,91.2014,91.5187,76500.0
2018-07-06 10:00:00,100.96,101.1,100.29,100.81,56004.0,91.5187,91.6456,90.9114,91.3827,56004.0
2018-07-06 10:30:00,100.76,100.89,100.32,100.62,35302.0,91.3374,91.4552,90.9385,91.2105,35302.0
2018-07-06 11:00:00,100.63,101.31,100.63,101.3,33759.0,91.2196,91.836,91.2196,91.8269,33759.0
2018-07-06 11:30:00,101.34,101.55,101.28,101.4,32527.0,91.8632,92.0535,91.8088,91.9176,32527.0
2018-07-06 12:00:00,101.42,101.59,101.33,101.38,30202.0,91.9357,92.0898,91.8541,91.8994,30202.0
2018-07-06 12:30:00,101.39,101.51,100.92,100.95,21460.0,91.9085,92.0173,91.4824,91.5096,21460.0
2018-07-06 13:00:00,100.97,101.04,100.61,100.63,12978.0,91.5278,91.5912,91.2014,91.2196,12978.0
2018-07-06 13:30:00,100.66,100.74,100.43,100.59,33879.0,91.2468,91.3193,91.0383,91.1833,33879.0
2018-07-06 14:00:00,100.59,100.82,100.48,100.8,26036.0,91.1833,91.3918,91.0836,91.3737,26036.0
2018-07-06 14:30:00,100.76,101.18,100.64,101.17,37015.0,91.3374,91.7181,91.2286,91.7091,37015.0
2018-07-06 15:00:00,101.17,101.25,100.99,101.13,52259.0,91.7091,91.7816,91.5459,91.6728,52259.0
2018-07-06 15:30:00,101.15,101.18,100.7,100.78,121946.0,91.6909,91.7181,91.283,91.3555,121946.0
2018-07-09 09:30:00,100.51,101.22,100.51,101.07,64939.0,91.1108,91.7544,91.1108,91.6184,64939.0
2018-07-09 10:00:00,101.06,101.6,100.95,101.46,54856.0,91.6093,92.0989,91.5096,91.9719,54856.0
2018-07-09 10:30:00,101.45,101.63,101.32,101.53,23809.0,91.9629,92.126,91.845,92.0354,23809.0
2018-07-09 11:00:00,101.55,101.99,101.51,101.87,19109.0,92.0535,92.4524,92.0173,92.3436,19109.0
2018-07-09 11:30:00,101.86,102.78,101.8,102.68,68010.0,92.3345,93.1685,92.2801,93.0779,68010.0
2018-07-09 12:00:00,102.7,102.87,102.57,102.74,29450.0,93.096,93.2501,92.9781,93.1322,29450.0
2018-07-09 12:30:00,102.74,102.83,102.59,102.82,38149.0,93.1322,93.2138,92.9963,93.2048,38149.0
2018-07-09 13:00:00,102.82,102.98,102.49,102.74,87467.0,93.2048,93.3498,92.9056,93.1322,87467.0
2018-07-09 13:30:00,102.73,103.36,102.73,103.04,39474.0,93.1232,93.6943,93.1232,93.4042,39474.0
2018-07-09 14:00:00,103.04,103.13,102.89,103.08,23579.0,93.4042,93.4858,93.2682,93.4404,23579.0
2018-07-09 14:30:00,103.05,103.34,103.02,103.21,25492.0,93.4133,93.6761,93.3861,93.5583,25492.0
2018-07-09 15:00:00,103.25,103.31,102.96,103.1,46574.0,93.5945,93.6489,93.3317,93.4586,46574.0
2018-07-09 15:30:00,103.11,103.37,103.04,103.2,184689.0,93.4676,93.7033,93.4042,93.5492,184689.0
2018-07-10 09:30:00,103.28,103.71,102.73,102.94,103673.0,93.6217,94.0115,93.1232,93.3135,103673.0
2018-07-10 10:00:00,102.94,102.97,102.33,102.51,62655.0,93.3135,93.3407,92.7606,92.9238,62655.0
2018-07-10 10:30:00,102.51,103.21,102.48,103.21,44767.0,92.9238,93.5583,92.8966,93.5583,44767.0
2018-07-10 11:00:00,103.27,103.68,103.27,103.47,48809.0,93.6127,93.9843,93.6127,93.794,48809.0
2018-07-10 11:30:00,103.48,103.73,103.36,103.37,31718.0,93.803,94.0297,93.6943,93.7033,31718.0
2018-07-10 12:00:00,103.36,103.51,103.09,103.19,33682.0,93.6943,93.8302,93.4495,93.5402,33682.0
2018-07-10 12:30:00,103.19,103.19,102.73,102.74,20229.0,93.5402,93.5402,93.1232,93.1322,20229.0
2018-07-10 13:00:00,102.73,103.1,102.73,102.98,30242.0,93.1232,93.4586,93.1232,93.3498,30242.0
2018-07-10 13:30:00,102.97,102.98,102.71,102.89,30164.0,93.3407,93.3498,93.105,93.2682,30164.0
2018-07-10 14:00:00,102.89,103.0,102.79,102.79,24452.0,93.2682,93.3679,93.1776,93.1776,24452.0
2018-07-10 14:30:00,102.75,102.84,102.67,102.76,27373.0,93.1413,93.2229,93.0688,93.1504,27373.0
2018-07-10 15:00:00,102.74,102.8,102.59,102.75,33174.0,93.1322,93.1866,92.9963,93.1413,33174.0
2018-07-10 15:30:00,102.78,102.95,102.72,102.91,180084.0,93.1685,93.3226,93.1141,93.2863,180084.0
2018-07-11 09:30:00,101.91,102.81,101.75,101.82,44707.0,92.3799,93.1957,92.2348,92.2983,44707.0
2018-07-11 10:00:00,101.83,102.9,101.82,102.76,23508.0,92.3073,93.2773,92.2983,93.1504,23508.0
2018-07-11 10:30:00,102.73,103.15,102.69,102.9,38599.0,93.1232,93.5039,93.0869,93.2773,38599.0
2018-07-11 11:00:00,102.91,103.09,102.69,102.7,20551.0,93.2863,93.4495,93.0869,93.096,20551.0
2018-07-11 11:30:00,102.71,102.88,102.62,102.8,21972.0,93.105,93.2592,93.0235,93.1866,21972.0
2018-07-11 12:00:00,102.81,102.83,102.65,102.67,19749.0,93.1957,93.2138,93.0507,93.0688,19749.0
2018-07-11 12:30:00,102.69,102.9,102.64,102.69,18528.0,93.0869,93.2773,93.0416,93.0869,18528.0
2018-07-11 13:00:00,102.73,102.75,102.57,102.74,18215.0,93.1232,93.1413,92.9781,93.1322,18215.0
2018-07-11 13:30:00,102.74,102.8,102.41,102.41,10895.0,93.1322,93.1866,92.8331,92.8331,10895.0
2018-07-11 14:00:00,102.43,102.56,102.23,102.36,24661.0,92.8512,92.9691,92.6699,92.7878,24661.0
2018-07-11 14:30:00,102.35,102.41,102.25,102.29,27421.0,92.7787,92.8331,92.6881,92.7243,27421.0
2018-07-11 15:00:00,102.28,102.33,102.09,102.15,40202.0,92.7153,92.7606,92.543,92.5974,40202.0
2018-07-11 15:30:00,102.15,102.39,102.09,102.15,102061.0,92.5974,92.815,92.543,92.5974,102061.0
2018-07-12 09:30:00,102.51,103.62,102.51,103.47,88657.0,92.9238,93.9299,92.9238,93.794,88657.0
2018-07-12 10:00:00,103.48,103.55,102.87,103.12,30160.0,93.803,93.8665,93.2501,93.4767,30160.0
2018-07-12 10:30:00,103.16,103.18,102.81,102.91,24776.0,93.513,93.5311,93.1957,93.2863,24776.0
2018-07-12 11:00:00,102.92,103.02,102.54,102.56,18711.0,93.2954,93.3861,92.9509,92.9691,18711.0
2018-07-12 11:30:00,102.57,102.88,102.55,102.88,21350.0,92.9781,93.2592,92.96,93.2592,21350.0
2018-07-12 12:00:00,102.93,103.14,102.8,103.13,15184.0,93.3045,93.4948,93.1866,93.4858,15184.0
2018-07-12 12:30:00,103.2,103.46,103.06,103.42,23872.0,93.5492,93.7849,93.4223,93.7487,23872.0
2018-07-12 13:00:00,103.39,103.39,103.13,103.29,21104.0,93.7215,93.7215,93.4858,93.6308,21104.0
2018-07-12 13:30:00,103.28,103.48,103.26,103.35,14611.0,93.6217,93.803,93.6036,93.6852,14611.0
2018-07-12 14:00:00,103.38,103.43,103.15,103.27,17410.0,93.7124,93.7577,93.5039,93.6127,17410.0
2018-07-12 14:30:00,103.28,103.28,103.05,103.1,22395.0,93.6217,93.6217,93.4133,93.4586,22395.0
2018-07-12 15:00:00,103.11,103.14,102.93,103.12,27649.0,93.4676,93.4948,93.3045,93.4767,27649.0
2018-07-12 15:30:00,103.15,103.28,103.03,103.15,97660.0,93.5039,93.6217,93.3951,93.5039,97660.0
2018-07-13 09:30:00,103.24,103.44,102.33,102.45,27346.0,93.5855,93.7668,92.7606,92.8694,27346.0
2018-07-13 10:00:00,102.6,103.05,102.47,102.99,14591.0,93.0053,93.4133,92.8875,93.3589,14591.0
2018-07-13 10:30:00,102.98,103.13,102.8,102.94,19442.0,93.3498,93.4858,93.1866,93.3135,19442.0
2018-07-13 11:00:00,102.97,103.31,102.88,103.21,19049.0,93.3407,93.6489,93.2592,93.5583,19049.0
2018-07-13 11:30:00,103.2,103.22,102.88,102.98,17573.0,93.5492,93.5674,93.2592,93.3498,17573.0
2018-07-13 12:00:00,102.95,103.13,102.93,103.06,29865.0,93.3226,93.4858,93.3045,93.4223,29865.0
2018-07-13 12:30:00,103.04,103.06,102.96,103.01,13857.0,93.4042,93.4223,93.3317,93.377,13857.0
2018-07-13 13:00:00,103.02,103.18,102.97,103.14,19852.0,93.3861,93.5311,93.3407,93.4948,19852.0
2018-07-13 13:30:00,103.16,103.2,103.05,103.15,11144.0,93.513,93.5492,93.4133,93.5039,11144.0
2018-07-13 14:00:00,103.12,103.13,103.0,103.02,10328.0,93.4767,93.4858,93.3679,93.3861,10328.0
2018-07-13 14:30:00,102.99,102.99,102.84,102.91,17048.0,93.3589,93.3589,93.2229,93.2863,17048.0
2018-07-13 15:00:00,102.92,103.02,102.87,103.02,22106.0,93.2954,93.3861,93.2501,93.3861,22106.0
2018-07-13 15:30:00,103.01,103.02,102.85,102.89,80344.0,93.377,93.3861,93.232,93.2682,80344.0
2018-07-16 09:30:00,102.83,104.1,102.83,103.85,63553.0,93.2138,94.3651,93.2138,94.1384,63553.0
2018-07-16 10:00:00,103.91,104.39,103.83,104.17,37829.0,94.1928,94.6279,94.1203,94.4285,37829.0
2018-07-16 10:30:00,104.21,104.43,104.01,104.09,41551.0,94.4648,94.6642,94.2835,94.356,41551.0
2018-07-16 11:00:00,104.07,104.53,104.03,104.53,40318.0,94.3379,94.7549,94.3016,94.7549,40318.0
2018-07-16 11:30:00,104.51,104.59,104.31,104.43,31340.0,94.7367,94.8092,94.5554,94.6642,31340.0
2018-07-16 12:00:00,104.43,104.62,104.24,104.29,30007.0,94.6642,94.8364,94.492,94.5373,30007.0
2018-07-16 12:30:00,104.31,104.52,104.31,104.5,18029.0,94.5554,94.7458,94.5554,94.7277,18029.0
2018-07-16 13:00:00,104.5,104.5,104.22,104.22,19329.0,94.7277,94.7277,94.4738,94.4738,19329.0
2018-07-16 13:30:00,104.21,104.35,104.14,104.18,18669.0,94.4648,94.5917,94.4013,94.4376,18669.0
2018-07-16 14:00:00,104.19,104.21,104.08,104.1,11352.0,94.4466,94.4648,94.3469,94.3651,11352.0
2018-07-16 14:30:00,104.09,104.14,103.99,104.02,16375.0,94.356,94.4013,94.2653,94.2925,16375.0
2018-07-16 15:00:00,104.02,104.03,103.81,103.83,21312.0,94.2925,94.3016,94.1022,94.1203,21312.0
2018-07-16 15:30:00,103.84,103.96,103.69,103.74,95784.0,94.1294,94.2382,93.9934,94.0387,95784.0
2018-07-17 09:30:00,103.95,104.0,103.11,103.25,28626.0,94.2291,94.2744,93.4676,93.5945,28626.0
2018-07-17 10:00:00,103.32,103.67,103.15,103.54,21100.0,93.658,93.9753,93.5039,93.8574,21100.0
2018-07-17 10:30:00,103.55,103.81,103.55,103.73,11762.0,93.8665,94.1022,93.8665,94.0297,11762.0
2018-07-17 11:00:00,103.73,104.09,103.73,103.88,15264.0,94.0297,94.356,94.0297,94.1656,15264.0
2018-07-17 11:30:00,103.84,104.09,103.77,104.09,12760.0,94.1294,94.356,94.0659,94.356,12760.0
2018-07-17 12:00:00,104.11,104.39,104.03,104.27,11547.0,94.3741,94.6279,94.3016,94.5192,11547.0
2018-07-17 12:30:00,104.22,104.3,104.18,104.27,9602.0,94.4738,94.5464,94.4376,94.5192,9602.0
2018-07-17 13:00:00,104.26,104.41,104.26,104.33,7449.0,94.5101,94.6461,94.5101,94.5736,7449.0
2018-07-17 13:30:00,104.34,104.47,104.31,104.34,8743.0,94.5826,94.7005,94.5554,94.5826,8743.0
2018-07-17 14:00:00,104.31,104.31,104.1,104.3,16746.0,94.5554,94.5554,94.3651,94.5464,16746.0
2018-07-17 14:30:00,104.3,104.6,104.3,104.46,19363.0,94.5464,94.8183,94.5464,94.6914,19363.0
2018-07-17 15:00:00,104.44,104.91,104.4,104.91,42154.0,94.6733,95.0993,94.637,95.0993,42154.0
2018-07-17 15:30:00,104.96,105.12,104.82,104.89,77851.0,95.1446,95.2897,95.0177,95.0812,77851.0
2018-07-18 09:30:00,105.0,105.3,104.62,105.11,28552.0,95.1809,95.4528,94.8364,95.2806,28552.0
2018-07-18 10:00:00,105.14,105.77,105.1,105.77,27343.0,95.3078,95.8789,95.2715,95.8789,27343.0
2018-07-18 10:30:00,105.72,105.77,105.05,105.62,32937.0,95.8336,95.8789,95.2262,95.7429,32937.0
2018-07-18 11:00:00,105.64,106.09,105.64,106.09,19754.0,95.761,96.169,95.761,96.169,19754.0
2018-07-18 11:30:00,106.09,106.18,105.82,105.97,14784.0,96.169,96.2506,95.9242,96.0602,14784.0
2018-07-18 12:00:00,105.97,106.1,105.94,105.97,18263.0,96.0602,96.178,96.033,96.0602,18263.0
2018-07-18 12:30:00,105.95,106.03,105.79,105.95,13943.0,96.0421,96.1146,95.897,96.0421,13943.0
2018-07-18 13:00:00,105.95,105.96,105.74,105.82,10950.0,96.0421,96.0511,95.8517,95.9242,10950.0
2018-07-18 13:30:00,105.82,105.86,105.69,105.86,11949.0,95.9242,95.9605,95.8064,95.9605,11949.0
2018-07-18 14:00:00,105.88,106.08,105.88,106.0,30292.0,95.9786,96.1599,95.9786,96.0874,30292.0
2018-07-18 14:30:00,105.95,106.01,105.83,105.85,16096.0,96.0421,96.0964,95.9333,95.9514,16096.0
2018-07-18 15:00:00,105.84,106.11,105.84,106.05,34150.0,95.9423,96.1871,95.9423,96.1327,34150.0
2018-07-18 15:30:00,106.06,106.16,105.97,106.0,84168.0,96.1418,96.2324,96.0602,96.0874,84168.0
2018-07-19 09:30:00,105.61,106.08,104.58,104.64,30392.0,95.7339,96.1599,94.8002,94.8546,30392.0
2018-07-19 10:00:00,104.61,104.97,104.42,104.65,21322.0,94.8274,95.1537,94.6551,94.8636,21322.0
2018-07-19 10:30:00,104.57,105.17,104.45,104.87,14678.0,94.7911,95.335,94.6823,95.0631,14678.0
2018-07-19 11:00:00,104.85,105.31,104.76,105.17,14990.0,95.0449,95.4619,94.9633,95.335,14990.0
2018-07-19 11:30:00,105.18,105.5,105.14,105.45,13230.0,95.3441,95.6341,95.3078,95.5888,13230.0
2018-07-19 12:00:00,105.5,105.5,105.18,105.29,23733.0,95.6341,95.6341,95.3441,95.4438,23733.0
2018-07-19 12:30:00,105.25,105.25,104.76,105.04,12547.0,95.4075,95.4075,94.9633,95.2172,12547.0
2018-07-19 13:00:00,105.03,105.13,104.88,104.94,12106.0,95.2081,95.2987,95.0721,95.1265,12106.0
2018-07-19 13:30:00,104.94,105.16,104.93,105.09,13486.0,95.1265,95.3259,95.1174,95.2625,13486.0
2018-07-19 14:00:00,105.09,105.19,104.97,105.11,15099.0,95.2625,95.3531,95.1537,95.2806,15099.0
2018-07-19 14:30:00,105.06,105.13,104.79,104.81,23284.0,95.2353,95.2987,94.9905,95.0087,23284.0
2018-07-19 15:00:00,104.78,104.94,104.65,104.92,48464.0,94.9815,95.1265,94.8636,95.1084,48464.0
2018-07-19 15:30:00,104.92,104.98,104.64,104.76,80184.0,95.1084,95.1628,94.8546,94.9633,80184.0
2018-07-20 09:30:00,104.39,104.95,103.81,104.75,35604.0,94.6279,95.1356,94.1022,94.9543,35604.0
2018-07-20 10:00:00,104.69,104.82,104.47,104.65,28308.0,94.8999,95.0177,94.7005,94.8636,28308.0
2018-07-20 10:30:00,104.69,104.84,104.42,104.6,10428.0,94.8999,95.0359,94.6551,94.8183,10428.0
2018-07-20 11:00:00,104.6,104.74,104.56,104.71,9148.0,94.8183,94.9452,94.782,94.918,9148.0
2018-07-20 11:30:00,104.75,105.02,104.74,104.85,10763.0,94.9543,95.199,94.9452,95.0449,10763.0
2018-07-20 12:00:00,104.83,104.96,104.75,104.77,12690.0,95.0268,95.1446,94.9543,94.9724,12690.0
2018-07-20 12:30:00,104.71,104.83,104.69,104.78,9500.0,94.918,95.0268,94.8999,94.9815,9500.0
2018-07-20 13:00:00,104.72,104.82,104.72,104.72,10367.0,94.9271,95.0177,94.9271,94.9271,10367.0
2018-07-20 13:30:00,104.68,105.01,104.67,105.0,12800.0,94.8908,95.19,94.8818,95.1809,12800.0
2018-07-20 14:00:00,105.01,105.2,104.8,104.85,43836.0,95.19,95.3622,94.9996,95.0449,43836.0
2018-07-20 14:30:00,104.8,104.81,104.37,104.59,43832.0,94.9996,95.0087,94.6098,94.8092,43832.0
2018-07-20 15:00:00,104.58,104.83,104.51,104.75,37095.0,94.8002,95.0268,94.7367,94.9543,37095.0
2018-07-20 15:30:00,104.76,104.81,104.44,104.62,71628.0,94.9633,95.0087,94.6733,94.8364,71628.0
2018-07-23 09:30:00,104.84,105.21,104.49,104.95,21384.0,95.0359,95.3713,94.7186,95.1356,21384.0
2018-07-23 10:00:00,104.99,105.2,104.47,104.63,30702.0,95.1718,95.3622,94.7005,94.8455,30702.0
2018-07-23 10:30:00,104.66,104.66,104.31,104.38,15059.0,94.8727,94.8727,94.5554,94.6189,15059.0
2018-07-23 11:00:00,104.37,104.65,104.25,104.34,24580.0,94.6098,94.8636,94.501,94.5826,24580.0
2018-07-23 11:30:00,104.31,104.41,103.93,104.2,44607.0,94.5554,94.6461,94.211,94.4557,44607.0
2018-07-23 12:00:00,104.22,104.27,103.9,103.98,37242.0,94.4738,94.5192,94.1838,94.2563,37242.0
2018-07-23 12:30:00,104.03,104.19,103.99,103.99,20224.0,94.3016,94.4466,94.2653,94.2653,20224.0
2018-07-23 13:00:00,103.95,103.96,103.66,103.87,23283.0,94.2291,94.2382,93.9662,94.1566,23283.0
2018-07-23 13:30:00,103.87,104.34,103.82,104.32,16994.0,94.1566,94.5826,94.1112,94.5645,16994.0
2018-07-23 14:00:00,104.35,104.41,104.15,104.17,35409.0,94.5917,94.6461,94.4104,94.4285,35409.0
2018-07-23 14:30:00,104.15,104.15,103.84,103.87,52016.0,94.4104,94.4104,94.1294,94.1566,52016.0
2018-07-23 15:00:00,103.87,104.27,103.87,104.21,40294.0,94.1566,94.5192,94.1566,94.4648,40294.0
2018-07-23 15:30:00,104.21,104.4,104.08,104.29,116593.0,94.4648,94.637,94.3469,94.5373,116593.0
2018-07-24 09:30:00,104.4,105.1,103.95,104.0,37595.0,94.637,95.2715,94.2291,94.2744,37595.0
2018-07-24 10:00:00,104.02,104.51,103.87,104.18,57730.0,94.2925,94.7367,94.1566,94.4376,57730.0
2018-07-24 10:30:00,104.17,104.36,104.06,104.06,31986.0,94.4285,94.6007,94.3288,94.3288,31986.0
2018-07-24 11:00:00,104.08,104.08,103.59,103.82,21665.0,94.3469,94.3469,93.9028,94.1112,21665.0
2018-07-24 11:30:00,103.83,103.83,103.36,103.63,24102.0,94.1203,94.1203,93.6943,93.939,24102.0
2018-07-24 12:00:00,103.59,104.05,103.58,104.05,24539.0,93.9028,94.3197,93.8937,94.3197,24539.0
2018-07-24 12:30:00,104.03,104.15,103.88,103.91,15946.0,94.3016,94.4104,94.1656,94.1928,15946.0
2018-07-24 13:00:00,103.95,104.36,103.95,104.13,21780.0,94.2291,94.6007,94.2291,94.3923,21780.0
2018-07-24 13:30:00,104.13,104.16,103.84,103.93,20646.0,94.3923,94.4195,94.1294,94.211,20646.0
2018-07-24 14:00:00,103.88,103.88,103.43,103.65,45309.0,94.1656,94.1656,93.7577,93.9571,45309.0
2018-07-24 14:30:00,103.65,104.12,103.62,104.12,26240.0,93.9571,94.3832,93.9299,94.3832,26240.0
2018-07-24 15:00:00,104.1,104.15,103.94,104.0,22069.0,94.3651,94.4104,94.22,94.2744,22069.0
2018-07-24 15:30:00,103.96,104.23,103.93,104.13,76862.0,94.2382,94.4829,94.211,94.3923,76862.0
2018-07-25 09:30:00,104.07,104.54,103.78,104.38,35680.0,94.3379,94.7639,94.075,94.6189,35680.0
2018-07-25 10:00:00,104.53,104.94,104.45,104.54,33462.0,94.7549,95.1265,94.6823,94.7639,33462.0
2018-07-25 10:30:00,104.54,104.57,104.04,104.49,18970.0,94.7639,94.7911,94.3107,94.7186,18970.0
2018-07-25 11:00:00,104.58,104.67,104.36,104.55,16186.0,94.8002,94.8818,94.6007,94.773,16186.0
2018-07-25 11:30:00,104.58,104.67,104.44,104.62,13340.0,94.8002,94.8818,94.6733,94.8364,13340.0
2018-07-25 12:00:00,104.61,104.94,104.6,104.73,14122.0,94.8274,95.1265,94.8183,94.9361,14122.0
2018-07-25 12:30:00,104.76,105.12,104.58,105.09,14476.0,94.9633,95.2897,94.8002,95.2625,14476.0
2018-07-25 13:00:00,105.08,105.11,104.55,104.56,14737.0,95.2534,95.2806,94.773,94.782,14737.0
2018-07-25 13:30:00,104.53,104.82,104.47,104.82,80857.0,94.7549,95.0177,94.7005,95.0177,80857.0
2018-07-25 14:00:00,104.82,105.15,104.77,105.15,26321.0,95.0177,95.3169,94.9724,95.3169,26321.0
2018-07-25 14:30:00,105.14,105.21,105.01,105.01,13486.0,95.3078,95.3713,95.19,95.19,13486.0
2018-07-25 15:00:00,105.01,105.12,104.9,104.9,22681.0,95.19,95.2897,95.0902,95.0902,22681.0
2018-07-25 15:30:00,104.93,105.5,104.85,105.31,86305.0,95.1174,95.6341,95.0449,95.4619,86305.0
2018-07-26 09:30:00,105.31,105.47,104.79,105.45,22299.0,95.4619,95.6069,94.9905,95.5888,22299.0
2018-07-26 10:00:00,105.5,105.65,105.25,105.34,21652.0,95.6341,95.7701,95.4075,95.4891,21652.0
2018-07-26 10:30:00,105.34,105.41,105.02,105.07,15484.0,95.4891,95.5526,95.199,95.2444,15484.0
2018-07-26 11:00:00,105.07,105.36,104.93,104.94,13227.0,95.2444,95.5072,95.1174,95.1265,13227.0
2018-07-26 11:30:00,104.93,105.08,104.77,105.06,13635.0,95.1174,95.2534,94.9724,95.2353,13635.0
2018-07-26 12:00:00,105.03,105.11,104.82,104.84,15621.0,95.2081,95.2806,95.0177,95.0359,15621.0
2018-07-26 12:30:00,104.86,104.88,104.46,104.57,16412.0,95.054,95.0721,94.6914,94.7911,16412.0
2018-07-26 13:00:00,104.56,104.93,104.56,104.88,15000.0,94.782,95.1174,94.782,95.0721,15000.0
2018-07-26 13:30:00,104.87,104.88,104.68,104.79,16550.0,95.0631,95.0721,94.8908,94.9905,16550.0
2018-07-26 14:00:00,104.81,104.83,104.41,104.53,17767.0,95.0087,95.0268,94.6461,94.7549,17767.0
2018-07-26 14:30:00,104.54,104.73,104.38,104.4,21700.0,94.7639,94.9361,94.6189,94.637,21700.0
2018-07-26 15:00:00,104.43,104.49,104.14,104.2,23215.0,94.6642,94.7186,94.4013,94.4557,23215.0
2018-07-26 15:30:00,104.2,104.2,103.73,103.92,95984.0,94.4557,94.4557,94.0297,94.2019,95984.0
2018-07-27 09:30:00,104.14,104.25,103.32,103.32,21376.0,94.4013,94.501,93.658,93.658,21376.0
2018-07-27 10:00:00,103.36,103.56,103.06,103.55,22115.0,93.6943,93.8756,93.4223,93.8665,22115.0
2018-07-27 10:30:00,103.55,103.66,103.28,103.49,13525.0,93.8665,93.9662,93.6217,93.8121,13525.0
2018-07-27 11:00:00,103.46,103.68,103.32,103.33,18647.0,93.7849,93.9843,93.658,93.6671,18647.0
2018-07-27 11:30:00,103.39,103.43,102.84,103.02,14378.0,93.7215,93.7577,93.2229,93.3861,14378.0
2018-07-27 12:00:00,103.01,103.09,102.9,102.98,15523.0,93.377,93.4495,93.2773,93.3498,15523.0
2018-07-27 12:30:00,103.01,103.01,102.19,102.22,26213.0,93.377,93.377,92.6337,92.6609,26213.0
2018-07-27 13:00:00,102.2,102.57,102.13,102.52,10629.0,92.6427,92.9781,92.5793,92.9328,10629.0
2018-07-27 13:30:00,102.53,102.72,102.46,102.71,10771.0,92.9419,93.1141,92.8784,93.105,10771.0
2018-07-27 14:00:00,102.73,102.79,102.34,102.43,24115.0,93.1232,93.1776,92.7696,92.8512,24115.0
2018-07-27 14:30:00,102.4,102.44,102.24,102.28,25874.0,92.824,92.8603,92.679,92.7153,25874.0
2018-07-27 15:00:00,102.28,102.28,102.28,102.28,0.0,92.7153,92.7153,92.7153,92.7153,0.0
2018-07-27 15:30:00,102.28,102.28,102.28,102.28,0.0,92.7153,92.7153,92.7153,92.7153,0.0
2018-07-30 09:30:00,102.08,102.08,101.15,101.33,33893.0,92.534,92.534,91.6909,91.8541,33893.0
2018-07-30 10:00:00,101.42,101.44,100.56,100.69,74246.0,91.9357,91.9538,91.1561,91.2739,74246.0
2018-07-30 10:30:00,100.76,100.76,100.18,100.18,40697.0,91.3374,91.3374,90.8116,90.8116,40697.0
2018-07-30 11:00:00,100.22,100.22,99.02,99.2,56429.0,90.8479,90.8479,89.7601,89.9233,56429.0
2018-07-30 11:30:00,99.23,99.23,98.59,98.8,31624.0,89.9505,89.9505,89.3703,89.5607,31624.0
2018-07-30 12:00:00,98.77,98.77,98.33,98.44,23961.0,89.5335,89.5335,89.1346,89.2344,23961.0
2018-07-30 12:30:00,98.43,98.44,97.28,97.45,71830.0,89.2253,89.2344,88.1828,88.3369,71830.0
2018-07-30 13:00:00,97.49,97.61,97.13,97.3,68150.0,88.3732,88.482,88.0469,88.201,68150.0
2018-07-30 13:30:00,97.33,97.4,97.07,97.24,63873.0,88.2282,88.2916,87.9925,88.1466,63873.0
2018-07-30 14:00:00,97.2,97.48,97.18,97.29,33635.0,88.1103,88.3641,88.0922,88.1919,33635.0
2018-07-30 14:30:00,97.26,97.32,97.1,97.1,41478.0,88.1647,88.2191,88.0197,88.0197,41478.0
2018-07-30 15:00:00,97.1,97.15,96.37,96.93,122083.0,88.0197,88.065,87.3579,87.8656,122083.0
2018-07-30 15:30:00,96.93,97.3,96.5,96.68,191462.0,87.8656,88.201,87.4758,87.6389,191462.0
2018-07-31 09:30:00,97.24,97.24,95.29,95.51,116876.0,88.1466,88.1466,86.3789,86.5784,116876.0
2018-07-31 10:00:00,95.5,95.89,94.28,94.34,112672.0,86.5693,86.9228,85.4634,85.5178,112672.0
2018-07-31 10:30:00,94.44,94.5,94.0,94.26,108694.0,85.6084,85.6628,85.2096,85.4453,108694.0
2018-07-31 11:00:00,94.3,95.07,94.25,95.0,165692.0,85.4815,86.1795,85.4362,86.1161,165692.0
2018-07-31 11:30:00,94.98,95.37,94.88,95.36,28348.0,86.0979,86.4515,86.0073,86.4424,28348.0
2018-07-31 12:00:00,95.38,95.73,95.3,95.62,30935.0,86.4605,86.7778,86.388,86.6781,30935.0
2018-07-31 12:30:00,95.66,95.8,95.53,95.77,39965.0,86.7143,86.8412,86.5965,86.814,39965.0
2018-07-31 13:00:00,95.79,96.36,95.79,96.36,38931.0,86.8322,87.3489,86.8322,87.3489,38931.0
2018-07-31 13:30:00,96.33,96.6,96.33,96.59,29347.0,87.3217,87.5664,87.3217,87.5574,29347.0
2018-07-31 14:00:00,96.59,97.07,96.48,96.99,57594.0,87.5574,87.9925,87.4576,87.92,57594.0
2018-07-31 14:30:00,96.98,97.08,96.7,96.9,42358.0,87.9109,88.0015,87.6571,87.8384,42358.0
2018-07-31 15:00:00,96.88,97.42,96.8,97.23,131283.0,87.8202,88.3097,87.7477,88.1375,131283.0
2018-07-31 15:30:00,97.25,97.25,97.07,97.12,212935.0,88.1556,88.1556,87.9925,88.0378,212935.0
2018-08-01 09:30:00,97.07,97.83,97.07,97.6,59245.0,87.9925,88.6814,87.9925,88.4729,59245.0
2018-08-01 10:00:00,97.59,98.28,97.54,98.17,46957.0,88.4638,89.0893,88.4185,88.9896,46957.0
2018-08-01 10:30:00,98.18,98.47,98.07,98.15,28726.0,88.9987,89.2616,88.899,88.9715,28726.0
2018-08-01 11:00:00,98.13,98.18,97.24,97.3,44709.0,88.9533,88.9987,88.1466,88.201,44709.0
2018-08-01 11:30:00,97.26,97.27,96.7,97.15,20878.0,88.1647,88.1738,87.6571,88.065,20878.0
2018-08-01 12:00:00,97.16,97.16,96.7,96.73,33040.0,88.0741,88.0741,87.6571,87.6843,33040.0
2018-08-01 12:30:00,96.7,97.0,96.7,96.95,18080.0,87.6571,87.929,87.6571,87.8837,18080.0
2018-08-01 13:00:00,96.92,97.04,96.65,96.65,21933.0,87.8565,87.9653,87.6118,87.6118,21933.0
2018-08-01 13:30:00,96.64,96.96,96.62,96.9,31773.0,87.6027,87.8928,87.5846,87.8384,31773.0
2018-08-01 14:00:00,96.87,97.15,96.76,97.1,21158.0,87.8112,88.065,87.7115,88.0197,21158.0
2018-08-01 14:30:00,97.11,97.17,96.86,97.02,23693.0,88.0287,88.0831,87.8021,87.9472,23693.0
2018-08-01 15:00:00,97.03,97.07,96.84,96.88,41928.0,87.9562,87.9925,87.784,87.8202,41928.0
2018-08-01 15:30:00,96.88,96.99,96.27,96.38,148125.0,87.8202,87.92,87.2673,87.367,148125.0
2018-08-02 09:30:00,96.34,96.66,95.18,96.2,72007.0,87.3307,87.6208,86.2792,87.2038,72007.0
2018-08-02 10:00:00,96.23,96.26,95.56,95.56,49599.0,87.231,87.2582,86.6237,86.6237,49599.0
2018-08-02 10:30:00,95.59,95.73,95.21,95.22,35706.0,86.6509,86.7778,86.3064,86.3155,35706.0
2018-08-02 11:00:00,95.25,95.42,95.03,95.2,42197.0,86.3427,86.4968,86.1432,86.2973,42197.0
2018-08-02 11:30:00,95.21,95.36,95.11,95.31,44613.0,86.3064,86.4424,86.2158,86.3971,44613.0
2018-08-02 12:00:00,95.26,95.46,95.23,95.3,44606.0,86.3517,86.533,86.3245,86.388,44606.0
2018-08-02 12:30:00,95.29,95.83,95.17,95.79,28353.0,86.3789,86.8684,86.2702,86.8322,28353.0
2018-08-02 13:00:00,95.8,95.98,95.68,95.98,38446.0,86.8412,87.0044,86.7325,87.0044,38446.0
2018-08-02 13:30:00,95.98,96.05,95.87,95.95,59183.0,87.0044,87.0679,86.9047,86.9772,59183.0
2018-08-02 14:00:00,95.95,96.29,95.9,96.28,50291.0,86.9772,87.2854,86.9319,87.2764,50291.0
2018-08-02 14:30:00,96.26,96.35,96.06,96.11,82173.0,87.2582,87.3398,87.0769,87.1222,82173.0
2018-08-02 15:00:00,96.09,96.3,95.75,95.79,75280.0,87.1041,87.2945,86.7959,86.8322,75280.0
2018-08-02 15:30:00,95.79,96.04,95.64,95.77,309890.0,86.8322,87.0588,86.6962,86.814,309890.0
2018-08-03 09:30:00,94.18,97.0,92.63,94.85,132697.0,85.3727,87.929,83.9677,85.9801,132697.0
2018-08-03 10:00:00,94.82,94.85,93.92,94.26,111252.0,85.9529,85.9801,85.137,85.4453,111252.0
2018-08-03 10:30:00,94.16,94.74,93.66,94.64,52572.0,85.3546,85.8804,84.9014,85.7897,52572.0
2018-08-03 11:00:00,94.64,95.5,94.15,95.39,128518.0,85.7897,86.5693,85.3455,86.4696,128518.0
2018-08-03 11:30:00,95.29,95.81,94.91,95.35,95671.0,86.3789,86.8503,86.0345,86.4333,95671.0
2018-08-03 12:00:00,95.37,95.88,95.32,95.61,74579.0,86.4515,86.9138,86.4061,86.669,74579.0
2018-08-03 12:30:00,95.56,95.85,94.36,94.46,43088.0,86.6237,86.8866,85.5359,85.6265,43088.0
2018-08-03 13:00:00,94.51,95.02,94.09,94.15,45369.0,85.6719,86.1342,85.2911,85.3455,45369.0
2018-08-03 13:30:00,94.15,94.97,94.07,94.97,49765.0,85.3455,86.0889,85.273,86.0889,49765.0
2018-08-03 14:00:00,94.94,95.37,94.82,95.32,210501.0,86.0617,86.4515,85.9529,86.4061,210501.0
2018-08-03 14:30:00,95.36,95.4,94.28,94.52,64862.0,86.4424,86.4786,85.4634,85.6809,64862.0
2018-08-03 15:00:00,94.5,95.13,94.46,95.0,116839.0,85.6628,86.2339,85.6265,86.1161,116839.0
2018-08-03 15:30:00,94.98,94.98,94.4,94.61,124414.0,86.0979,86.0979,85.5722,85.7625,124414.0
2018-08-06 09:30:00,94.21,94.92,92.99,93.54,62779.0,85.3999,86.0435,84.294,84.7926,62779.0
2018-08-06 10:00:00,93.46,93.71,93.09,93.28,85546.0,84.7201,84.9467,84.3847,84.5569,85546.0
2018-08-06 10:30:00,93.2,93.6,92.94,93.29,84255.0,84.4844,84.847,84.2487,84.566,84255.0
2018-08-06 11:00:00,93.32,93.56,93.16,93.49,65920.0,84.5932,84.8107,84.4481,84.7473,65920.0
2018-08-06 11:30:00,93.48,93.9,93.46,93.89,50170.0,84.7382,85.1189,84.7201,85.1099,50170.0
2018-08-06 12:00:00,93.85,93.85,93.44,93.8,38747.0,85.0736,85.0736,84.7019,85.0283,38747.0
2018-08-06 12:30:00,93.78,93.89,93.42,93.44,59851.0,85.0101,85.1099,84.6838,84.7019,59851.0
2018-08-06 13:00:00,93.42,93.68,93.27,93.32,62933.0,84.6838,84.9195,84.5478,84.5932,62933.0
2018-08-06 13:30:00,93.35,93.37,93.11,93.21,39638.0,84.6204,84.6385,84.4028,84.4934,39638.0
2018-08-06 14:00:00,93.24,93.43,93.09,93.34,43023.0,84.5206,84.6929,84.3847,84.6113,43023.0
2018-08-06 14:30:00,93.36,93.36,93.18,93.33,65684.0,84.6294,84.6294,84.4662,84.6022,65684.0
2018-08-06 15:00:00,93.33,93.43,93.05,93.18,74652.0,84.6022,84.6929,84.3484,84.4662,74652.0
2018-08-06 15:30:00,93.17,93.17,92.81,92.93,247182.0,84.4572,84.4572,84.1308,84.2396,247182.0
2018-08-07 09:30:00,93.18,94.35,93.1,93.91,83412.0,84.4662,85.5268,84.3937,85.128,83412.0
2018-08-07 10:00:00,93.91,93.99,93.52,93.75,44391.0,85.128,85.2005,84.7745,84.9829,44391.0
2018-08-07 10:30:00,93.71,93.84,93.45,93.64,42767.0,84.9467,85.0645,84.711,84.8832,42767.0
2018-08-07 11:00:00,93.63,93.71,93.45,93.49,42049.0,84.8742,84.9467,84.711,84.7473,42049.0
2018-08-07 11:30:00,93.52,93.74,93.52,93.63,36749.0,84.7745,84.9739,84.7745,84.8742,36749.0
2018-08-07 12:00:00,93.65,93.74,93.3,93.57,40020.0,84.8923,84.9739,84.575,84.8198,40020.0
2018-08-07 12:30:00,93.59,93.6,93.38,93.39,18215.0,84.8379,84.847,84.6475,84.6566,18215.0
2018-08-07 13:00:00,93.37,93.51,93.16,93.24,25190.0,84.6385,84.7654,84.4481,84.5206,25190.0
2018-08-07 13:30:00,93.25,93.26,92.95,93.01,57740.0,84.5297,84.5388,84.2578,84.3121,57740.0
2018-08-07 14:00:00,93.01,93.4,92.99,93.38,37598.0,84.3121,84.6657,84.294,84.6475,37598.0
2018-08-07 14:30:00,93.38,93.66,93.36,93.48,51313.0,84.6475,84.9014,84.6294,84.7382,51313.0
2018-08-07 15:00:00,93.48,93.68,93.44,93.6,49279.0,84.7382,84.9195,84.7019,84.847,49279.0
2018-08-07 15:30:00,93.6,93.83,93.58,93.63,124862.0,84.847,85.0555,84.8288,84.8742,124862.0
2018-08-08 09:30:00,93.67,94.11,93.42,93.86,28391.0,84.9104,85.3093,84.6838,85.0827,28391.0
2018-08-08 10:00:00,93.91,94.1,93.38,93.47,20545.0,85.128,85.3002,84.6475,84.7291,20545.0
2018-08-08 10:30:00,93.47,93.67,93.26,93.61,21508.0,84.7291,84.9104,84.5388,84.856,21508.0
2018-08-08 11:00:00,93.6,93.79,93.44,93.47,39245.0,84.847,85.0192,84.7019,84.7291,39245.0
2018-08-08 11:30:00,93.43,93.55,92.93,92.93,39937.0,84.6929,84.8016,84.2396,84.2396,39937.0
2018-08-08 12:00:00,92.92,92.93,92.55,92.56,29513.0,84.2306,84.2396,83.8952,83.9042,29513.0
2018-08-08 12:30:00,92.55,92.71,92.42,92.54,34234.0,83.8952,84.0402,83.7773,83.8861,34234.0
2018-08-08 13:00:00,92.55,92.68,92.52,92.54,25547.0,83.8952,84.013,83.868,83.8861,25547.0
2018-08-08 13:30:00,92.57,92.69,92.54,92.63,23646.0,83.9133,84.0221,83.8861,83.9677,23646.0
2018-08-08 14:00:00,92.63,93.16,92.58,93.08,31271.0,83.9677,84.4481,83.9224,84.3756,31271.0
2018-08-08 14:30:00,93.08,93.08,92.67,92.72,27269.0,84.3756,84.3756,84.0039,84.0493,27269.0
2018-08-08 15:00:00,92.72,92.91,92.61,92.78,37937.0,84.0493,84.2215,83.9496,84.1037,37937.0
2018-08-08 15:30:00,92.79,92.86,92.67,92.67,126983.0,84.1127,84.1762,84.0039,84.0039,126983.0
2018-08-09 09:30:00,92.8,93.48,92.57,93.34,63587.0,84.1218,84.7382,83.9133,84.6113,63587.0
2018-08-09 10:00:00,93.41,93.41,92.86,93.22,150803.0,84.6747,84.6747,84.1762,84.5025,150803.0
2018-08-09 10:30:00,93.21,93.47,93.01,93.08,87116.0,84.4934,84.7291,84.3121,84.3756,87116.0
2018-08-09 11:00:00,93.09,93.26,92.93,92.96,22903.0,84.3847,84.5388,84.2396,84.2668,22903.0
2018-08-09 11:30:00,92.98,93.0,92.8,92.87,13921.0,84.285,84.3031,84.1218,84.1852,13921.0
2018-08-09 12:00:00,92.86,92.97,92.81,92.89,17890.0,84.1762,84.2759,84.1308,84.2034,17890.0
2018-08-09 12:30:00,92.87,93.1,92.85,93.03,15607.0,84.1852,84.3937,84.1671,84.3303,15607.0
2018-08-09 13:00:00,93.02,93.05,92.9,92.95,16598.0,84.3212,84.3484,84.2124,84.2578,16598.0
2018-08-09 13:30:00,92.94,92.98,92.66,92.66,18639.0,84.2487,84.285,83.9949,83.9949,18639.0
2018-08-09 14:00:00,92.66,92.7,92.36,92.4,26959.0,83.9949,84.0311,83.7229,83.7592,26959.0
2018-08-09 14:30:00,92.41,92.47,92.35,92.39,37581.0,83.7683,83.8226,83.7139,83.7501,37581.0
2018-08-09 15:00:00,92.39,92.48,92.29,92.4,60452.0,83.7501,83.8317,83.6595,83.7592,60452.0
2018-08-09 15:30:00,92.4,92.42,92.09,92.09,266264.0,83.7592,83.7773,83.4782,83.4782,266264.0
2018-08-10 09:30:00,91.95,92.33,91.32,91.47,83829.0,83.3513,83.6957,82.7802,82.9162,83829.0
2018-08-10 10:00:00,91.4,91.61,91.1,91.61,42501.0,82.8527,83.0431,82.5808,83.0431,42501.0
2018-08-10 10:30:00,91.65,91.86,91.43,91.66,35593.0,83.0793,83.2697,82.8799,83.0884,35593.0
2018-08-10 11:00:00,91.73,91.94,91.45,91.8,34348.0,83.1518,83.3422,82.898,83.2153,34348.0
2018-08-10 11:30:00,91.77,92.06,91.76,91.96,35294.0,83.1881,83.451,83.179,83.3603,35294.0
2018-08-10 12:00:00,91.94,92.12,91.7,92.03,61651.0,83.3422,83.5054,83.1247,83.4238,61651.0
2018-08-10 12:30:00,92.02,92.03,91.75,91.81,18730.0,83.4147,83.4238,83.17,83.2244,18730.0
2018-08-10 13:00:00,91.79,91.79,91.55,91.72,11930.0,83.2062,83.2062,82.9887,83.1428,11930.0
2018-08-10 13:30:00,91.72,91.77,91.57,91.71,19058.0,83.1428,83.1881,83.0068,83.1337,19058.0
2018-08-10 14:00:00,91.71,91.89,91.68,91.83,80647.0,83.1337,83.2969,83.1065,83.2425,80647.0
2018-08-10 14:30:00,91.84,92.08,91.82,91.99,16076.0,83.2516,83.4691,83.2334,83.3875,16076.0
2018-08-10 15:00:00,91.98,92.38,91.86,92.34,54237.0,83.3785,83.7411,83.2697,83.7048,54237.0
2018-08-10 15:30:00,92.34,92.63,92.3,92.49,148668.0,83.7048,83.9677,83.6685,83.8408,148668.0
2018-08-13 09:30:00,92.5,93.68,92.49,93.56,34005.0,83.8498,84.9195,83.8408,84.8107,34005.0
2018-08-13 10:00:00,93.57,93.57,93.17,93.4,22813.0,84.8198,84.8198,84.4572,84.6657,22813.0
2018-08-13 10:30:00,93.46,93.93,93.46,93.51,23270.0,84.7201,85.1461,84.7201,84.7654,23270.0
2018-08-13 11:00:00,93.52,93.52,92.98,93.0,33210.0,84.7745,84.7745,84.285,84.3031,33210.0
2018-08-13 11:30:00,93.01,93.47,92.97,93.31,67890.0,84.3121,84.7291,84.2759,84.5841,67890.0
2018-08-13 12:00:00,93.24,93.27,92.69,92.74,56062.0,84.5206,84.5478,84.0221,84.0674,56062.0
2018-08-13 12:30:00,92.7,93.09,92.49,93.09,50944.0,84.0311,84.3847,83.8408,84.3847,50944.0
2018-08-13 13:00:00,93.07,93.26,92.84,93.26,19127.0,84.3665,84.5388,84.158,84.5388,19127.0
2018-08-13 13:30:00,93.3,93.37,93.1,93.15,21625.0,84.575,84.6385,84.3937,84.4391,21625.0
2018-08-13 14:00:00,93.18,93.4,92.97,93.33,25417.0,84.4662,84.6657,84.2759,84.6022,25417.0
2018-08-13 14:30:00,93.32,93.39,92.96,92.97,27498.0,84.5932,84.6566,84.2668,84.2759,27498.0
2018-08-13 15:00:00,92.95,93.1,92.82,92.87,28050.0,84.2578,84.3937,84.1399,84.1852,28050.0
2018-08-13 15:30:00,92.9,92.91,92.68,92.79,77509.0,84.2124,84.2215,84.013,84.1127,77509.0
2018-08-14 09:30:00,93.18,93.68,93.01,93.5,31928.0,84.4662,84.9195,84.3121,84.7563,31928.0
2018-08-14 10:00:00,93.52,93.9,93.41,93.48,26081.0,84.7745,85.1189,84.6747,84.7382,26081.0
2018-08-14 10:30:00,93.44,93.64,93.29,93.63,30736.0,84.7019,84.8832,84.566,84.8742,30736.0
2018-08-14 11:00:00,93.58,93.83,93.58,93.6,11598.0,84.8288,85.0555,84.8288,84.847,11598.0
2018-08-14 11:30:00,93.63,93.9,93.54,93.68,13200.0,84.8742,85.1189,84.7926,84.9195,13200.0
2018-08-14 12:00:00,93.64,93.8,93.58,93.6,13575.0,84.8832,85.0283,84.8288,84.847,13575.0
2018-08-14 12:30:00,93.62,93.76,93.58,93.59,13859.0,84.8651,84.992,84.8288,84.8379,13859.0
2018-08-14 13:00:00,93.63,93.8,93.22,93.3,25995.0,84.8742,85.0283,84.5025,84.575,25995.0
2018-08-14 13:30:00,93.27,93.33,93.2,93.29,25346.0,84.5478,84.6022,84.4844,84.566,25346.0
2018-08-14 14:00:00,93.32,93.89,93.32,93.75,24912.0,84.5932,85.1099,84.5932,84.9829,24912.0
2018-08-14 14:30:00,93.8,93.9,93.73,93.73,12542.0,85.0283,85.1189,84.9648,84.9648,12542.0
2018-08-14 15:00:00,93.76,93.88,93.64,93.85,30349.0,84.992,85.1008,84.8832,85.0736,30349.0
2018-08-14 15:30:00,93.84,93.84,93.42,93.45,104765.0,85.0645,85.0645,84.6838,84.711,104765.0
2018-08-15 09:30:00,93.28,94.77,93.09,93.9,72382.0,84.5569,85.9076,84.3847,85.1189,72382.0
2018-08-15 10:00:00,93.94,94.28,93.55,94.01,87023.0,85.1552,85.4634,84.8016,85.2186,87023.0
2018-08-15 10:30:00,93.98,94.27,93.94,94.16,54744.0,85.1914,85.4543,85.1552,85.3546,54744.0
2018-08-15 11:00:00,94.14,94.99,94.02,94.76,77357.0,85.3365,86.107,85.2277,85.8985,77357.0
2018-08-15 11:30:00,94.77,94.79,94.32,94.42,34186.0,85.9076,85.9257,85.4996,85.5903,34186.0
2018-08-15 12:00:00,94.39,94.8,94.39,94.72,39353.0,85.5631,85.9348,85.5631,85.8622,39353.0
2018-08-15 12:30:00,94.7,94.79,94.62,94.76,31782.0,85.8441,85.9257,85.7716,85.8985,31782.0
2018-08-15 13:00:00,94.76,94.86,94.53,94.54,23446.0,85.8985,85.9891,85.69,85.6991,23446.0
2018-08-15 13:30:00,94.55,94.81,94.49,94.66,29975.0,85.7081,85.9438,85.6537,85.8078,29975.0
2018-08-15 14:00:00,94.67,94.75,94.12,94.17,35218.0,85.8169,85.8894,85.3183,85.3637,35218.0
2018-08-15 14:30:00,94.11,94.36,93.98,94.31,33876.0,85.3093,85.5359,85.1914,85.4906,33876.0
2018-08-15 15:00:00,94.34,94.57,94.29,94.5,50054.0,85.5178,85.7263,85.4724,85.6628,50054.0
2018-08-15 15:30:00,94.51,94.79,94.48,94.65,112189.0,85.6719,85.9257,85.6447,85.7988,112189.0
2018-08-16 09:30:00,94.78,95.74,94.78,95.74,63223.0,85.9166,86.7868,85.9166,86.7868,63223.0
2018-08-16 10:00:00,95.74,95.95,95.43,95.48,32705.0,86.7868,86.9772,86.5058,86.5512,32705.0
2018-08-16 10:30:00,95.51,95.79,95.2,95.32,51929.0,86.5784,86.8322,86.2973,86.4061,51929.0
2018-08-16 11:00:00,95.31,95.54,95.16,95.23,21108.0,86.3971,86.6056,86.2611,86.3245,21108.0
2018-08-16 11:30:00,95.24,95.54,95.15,95.47,33608.0,86.3336,86.6056,86.252,86.5421,33608.0
2018-08-16 12:00:00,95.5,95.71,95.45,95.53,39681.0,86.5693,86.7597,86.524,86.5965,39681.0
2018-08-16 12:30:00,95.52,95.67,95.46,95.6,31496.0,86.5874,86.7234,86.533,86.6599,31496.0
2018-08-16 13:00:00,95.56,95.73,95.29,95.47,30474.0,86.6237,86.7778,86.3789,86.5421,30474.0
2018-08-16 13:30:00,95.47,95.56,95.32,95.37,15396.0,86.5421,86.6237,86.4061,86.4515,15396.0
2018-08-16 14:00:00,95.36,95.53,95.36,95.41,13364.0,86.4424,86.5965,86.4424,86.4877,13364.0
2018-08-16 14:30:00,95.37,95.44,95.23,95.25,17049.0,86.4515,86.5149,86.3245,86.3427,17049.0
2018-08-16 15:00:00,95.24,95.29,95.08,95.25,30606.0,86.3336,86.3789,86.1886,86.3427,30606.0
2018-08-16 15:30:00,95.24,95.24,95.0,95.12,93833.0,86.3336,86.3336,86.1161,86.2248,93833.0
2018-08-17 09:30:00,94.96,95.85,94.55,95.78,60872.0,86.0798,86.8866,85.7081,86.8231,60872.0
2018-08-17 10:00:00,95.77,95.83,95.2,95.6,115750.0,86.814,86.8684,86.2973,86.6599,115750.0
2018-08-17 10:30:00,95.63,95.84,95.54,95.83,22504.0,86.6871,86.8775,86.6056,86.8684,22504.0
2018-08-17 11:00:00,95.83,95.88,95.69,95.72,17546.0,86.8684,86.9138,86.7415,86.7687,17546.0
2018-08-17 11:30:00,95.74,95.84,95.69,95.75,20240.0,86.7868,86.8775,86.7415,86.7959,20240.0
2018-08-17 12:00:00,95.79,95.8,95.45,95.47,15576.0,86.8322,86.8412,86.524,86.5421,15576.0
2018-08-17 12:30:00,95.5,95.59,95.27,95.32,15378.0,86.5693,86.6509,86.3608,86.4061,15378.0
2018-08-17 13:00:00,95.3,95.55,95.29,95.45,13116.0,86.388,86.6146,86.3789,86.524,13116.0
2018-08-17 13:30:00,95.46,95.63,95.43,95.55,19358.0,86.533,86.6871,86.5058,86.6146,19358.0
2018-08-17 14:00:00,95.54,95.81,95.5,95.79,28533.0,86.6056,86.8503,86.5693,86.8322,28533.0
2018-08-17 14:30:00,95.81,96.19,95.81,96.19,24064.0,86.8503,87.1948,86.8503,87.1948,24064.0
2018-08-17 15:00:00,96.19,96.22,95.89,95.97,44622.0,87.1948,87.222,86.9228,86.9953,44622.0
2018-08-17 15:30:00,95.94,96.18,95.73,95.74,181940.0,86.9681,87.1857,86.7778,86.7868,181940.0
2018-08-20 09:30:00,97.21,98.48,96.82,98.45,141518.0,88.1194,89.2706,87.7659,89.2434,141518.0
2018-08-20 10:00:00,98.39,98.59,97.89,98.13,49394.0,89.189,89.3703,88.7358,88.9533,49394.0
2018-08-20 10:30:00,98.1,98.1,97.5,97.68,29041.0,88.9262,88.9262,88.3823,88.5454,29041.0
2018-08-20 11:00:00,97.7,97.93,97.57,97.93,28562.0,88.5636,88.7721,88.4457,88.7721,28562.0
2018-08-20 11:30:00,97.91,98.19,97.85,97.93,25067.0,88.7539,89.0077,88.6995,88.7721,25067.0
2018-08-20 12:00:00,97.95,98.55,97.94,98.44,33434.0,88.7902,89.3341,88.7811,89.2344,33434.0
2018-08-20 12:30:00,98.41,98.46,98.21,98.21,17621.0,89.2072,89.2525,89.0259,89.0259,17621.0
2018-08-20 13:00:00,98.25,98.58,98.15,98.5,50735.0,89.0621,89.3613,88.9715,89.2887,50735.0
2018-08-20 13:30:00,98.53,98.7,98.45,98.51,34768.0,89.3159,89.47,89.2434,89.2978,34768.0
2018-08-20 14:00:00,98.53,98.77,98.49,98.75,24615.0,89.3159,89.5335,89.2797,89.5154,24615.0
2018-08-20 14:30:00,98.77,99.21,98.66,98.79,107269.0,89.5335,89.9324,89.4338,89.5516,107269.0
2018-08-20 15:00:00,98.76,98.89,98.67,98.86,36385.0,89.5244,89.6423,89.4428,89.6151,36385.0
2018-08-20 15:30:00,98.87,99.2,98.72,98.8,152437.0,89.6241,89.9233,89.4882,89.5607,152437.0
2018-08-21 09:30:00,98.9,99.24,98.38,98.56,40014.0,89.6513,89.9595,89.18,89.3431,40014.0
2018-08-21 10:00:00,98.58,98.58,97.5,97.54,45387.0,89.3613,89.3613,88.3823,88.4185,45387.0
2018-08-21 10:30:00,97.49,98.12,97.49,98.12,41953.0,88.3732,88.9443,88.3732,88.9443,41953.0
2018-08-21 11:00:00,98.12,98.12,97.69,97.87,27398.0,88.9443,88.9443,88.5545,88.7177,27398.0
2018-08-21 11:30:00,97.85,98.3,97.85,98.2,17338.0,88.6995,89.1075,88.6995,89.0168,17338.0
2018-08-21 12:00:00,98.17,98.46,98.11,98.4,20933.0,88.9896,89.2525,88.9352,89.1981,20933.0
2018-08-21 12:30:00,98.38,98.45,98.1,98.13,25162.0,89.18,89.2434,88.9262,88.9533,25162.0
2018-08-21 13:00:00,98.11,98.12,97.88,97.89,21962.0,88.9352,88.9443,88.7267,88.7358,21962.0
2018-08-21 13:30:00,97.93,98.24,97.93,98.15,15878.0,88.7721,89.0531,88.7721,88.9715,15878.0
2018-08-21 14:00:00,98.14,98.15,97.93,97.95,15146.0,88.9624,88.9715,88.7721,88.7902,15146.0
2018-08-21 14:30:00,97.93,98.09,97.85,97.89,19181.0,88.7721,88.9171,88.6995,88.7358,19181.0
2018-08-21 15:00:00,97.89,98.08,97.86,98.01,26794.0,88.7358,88.908,88.7086,88.8446,26794.0
2018-08-21 15:30:00,98.01,98.03,97.74,97.85,95181.0,88.8446,88.8627,88.5998,88.6995,95181.0
2018-08-22 09:30:00,97.6,98.28,97.05,97.5,43511.0,88.4729,89.0893,87.9743,88.3823,43511.0
2018-08-22 10:00:00,97.47,97.83,97.43,97.76,28619.0,88.3551,88.6814,88.3188,88.6179,28619.0
2018-08-22 10:30:00,97.73,98.27,97.73,98.27,18898.0,88.5908,89.0803,88.5908,89.0803,18898.0
2018-08-22 11:00:00,98.28,98.74,98.23,98.74,54715.0,89.0893,89.5063,89.044,89.5063,54715.0
2018-08-22 11:30:00,98.71,98.86,98.64,98.76,43131.0,89.4791,89.6151,89.4157,89.5244,43131.0
2018-08-22 12:00:00,98.81,98.96,98.75,98.94,25072.0,89.5698,89.7057,89.5154,89.6876,25072.0
2018-08-22 12:30:00,98.94,99.07,98.66,98.71,51247.0,89.6876,89.8054,89.4338,89.4791,51247.0
2018-08-22 13:00:00,98.7,98.78,98.54,98.65,18945.0,89.47,89.5426,89.325,89.4247,18945.0
2018-08-22 13:30:00,98.68,98.81,98.66,98.73,18719.0,89.4519,89.5698,89.4338,89.4972,18719.0
2018-08-22 14:00:00,98.7,99.03,98.7,98.94,22091.0,89.47,89.7692,89.47,89.6876,22091.0
2018-08-22 14:30:00,98.94,99.15,98.83,99.11,28846.0,89.6876,89.878,89.5879,89.8417,28846.0
2018-08-22 15:00:00,99.14,99.48,99.12,99.17,76320.0,89.8689,90.1771,89.8508,89.8961,76320.0
2018-08-22 15:30:00,99.19,99.21,98.96,99.1,183666.0,89.9142,89.9324,89.7057,89.8326,183666.0
2018-08-23 09:30:00,98.82,99.47,98.76,99.34,36568.0,89.5788,90.168,89.5244,90.0502,36568.0
2018-08-23 10:00:00,99.31,99.96,99.23,99.84,35938.0,90.023,90.6122,89.9505,90.5034,35938.0
2018-08-23 10:30:00,99.82,100.39,99.69,100.14,73985.0,90.4853,91.002,90.3675,90.7754,73985.0
2018-08-23 11:00:00,100.14,100.63,99.98,100.06,62457.0,90.7754,91.2196,90.6303,90.7029,62457.0
2018-08-23 11:30:00,100.03,100.35,99.95,100.32,55110.0,90.6757,90.9657,90.6032,90.9385,55110.0
2018-08-23 12:00:00,100.31,100.37,100.06,100.26,43623.0,90.9295,90.9839,90.7029,90.8842,43623.0
2018-08-23 12:30:00,100.23,100.28,100.08,100.22,33943.0,90.857,90.9023,90.721,90.8479,33943.0
2018-08-23 13:00:00,100.18,100.33,100.06,100.31,34932.0,90.8116,90.9476,90.7029,90.9295,34932.0
2018-08-23 13:30:00,100.29,100.49,100.2,100.39,44252.0,90.9114,91.0927,90.8298,91.002,44252.0
2018-08-23 14:00:00,100.41,100.9,100.3,100.3,71743.0,91.0201,91.4643,90.9204,90.9204,71743.0
2018-08-23 14:30:00,100.33,100.42,100.14,100.29,52587.0,90.9476,91.0292,90.7754,90.9114,52587.0
2018-08-23 15:00:00,100.3,100.37,100.2,100.24,55004.0,90.9204,90.9839,90.8298,90.866,55004.0
2018-08-23 15:30:00,100.23,100.27,99.93,100.09,178808.0,90.857,90.8932,90.585,90.7301,178808.0
2018-08-24 09:30:00,100.18,100.48,99.76,100.48,22387.0,90.8116,91.0836,90.4309,91.0836,22387.0
2018-08-24 10:00:00,100.45,101.05,100.17,100.68,50677.0,91.0564,91.6003,90.8026,91.2649,50677.0
2018-08-24 10:30:00,100.65,100.67,100.36,100.44,75429.0,91.2377,91.2558,90.9748,91.0473,75429.0
2018-08-24 11:00:00,100.44,101.27,100.41,101.27,35526.0,91.0473,91.7997,91.0201,91.7997,35526.0
2018-08-24 11:30:00,101.27,101.89,101.18,101.8,57314.0,91.7997,92.3617,91.7181,92.2801,57314.0
2018-08-24 12:00:00,101.79,101.91,101.36,101.74,87481.0,92.2711,92.3799,91.8813,92.2258,87481.0
2018-08-24 12:30:00,101.71,101.86,101.6,101.83,29424.0,92.1986,92.3345,92.0989,92.3073,29424.0
2018-08-24 13:00:00,101.83,101.97,101.6,101.78,29504.0,92.3073,92.4342,92.0989,92.262,29504.0
2018-08-24 13:30:00,101.77,102.27,101.7,102.27,39556.0,92.253,92.7062,92.1895,92.7062,39556.0
2018-08-24 14:00:00,102.24,102.25,101.97,102.08,43628.0,92.679,92.6881,92.4342,92.534,43628.0
2018-08-24 14:30:00,102.11,102.66,102.09,102.35,55074.0,92.5612,93.0597,92.543,92.7787,55074.0
2018-08-24 15:00:00,102.35,102.54,102.09,102.29,83612.0,92.7787,92.9509,92.543,92.7243,83612.0
2018-08-24 15:30:00,102.26,102.75,102.24,102.58,307441.0,92.6971,93.1413,92.679,92.9872,307441.0
2018-08-27 09:30:00,103.07,103.83,102.74,103.65,62351.0,93.4314,94.1203,93.1322,93.9571,62351.0
2018-08-27 10:00:00,103.64,103.98,102.69,102.73,47916.0,93.9481,94.2563,93.0869,93.1232,47916.0
2018-08-27 10:30:00,102.69,102.69,101.93,102.21,93967.0,93.0869,93.0869,92.398,92.6518,93967.0
2018-08-27 11:00:00,102.24,102.96,102.13,102.88,32970.0,92.679,93.3317,92.5793,93.2592,32970.0
2018-08-27 11:30:00,102.86,103.15,102.64,102.71,35078.0,93.241,93.5039,93.0416,93.105,35078.0
2018-08-27 12:00:00,102.71,102.84,102.53,102.72,25741.0,93.105,93.2229,92.9419,93.1141,25741.0
2018-08-27 12:30:00,102.67,102.96,102.64,102.83,23160.0,93.0688,93.3317,93.0416,93.2138,23160.0
2018-08-27 13:00:00,102.82,102.85,102.46,102.48,25230.0,93.2048,93.232,92.8784,92.8966,25230.0
2018-08-27 13:30:00,102.49,102.52,101.65,101.97,135835.0,92.9056,92.9328,92.1442,92.4342,135835.0
2018-08-27 14:00:00,101.97,102.15,101.82,101.92,25415.0,92.4342,92.5974,92.2983,92.3889,25415.0
2018-08-27 14:30:00,101.91,102.02,101.77,101.79,25700.0,92.3799,92.4796,92.253,92.2711,25700.0
2018-08-27 15:00:00,101.79,101.79,101.09,101.09,91153.0,92.2711,92.2711,91.6365,91.6365,91153.0
2018-08-27 15:30:00,101.09,101.2,100.82,101.13,153758.0,91.6365,91.7363,91.3918,91.6728,153758.0
2018-08-28 09:30:00,101.54,101.75,100.86,101.5,28726.0,92.0445,92.2348,91.4281,92.0082,28726.0
2018-08-28 10:00:00,101.58,101.86,101.56,101.56,37691.0,92.0807,92.3345,92.0626,92.0626,37691.0
2018-08-28 10:30:00,101.52,101.52,100.75,101.07,33272.0,92.0263,92.0263,91.3283,91.6184,33272.0
2018-08-28 11:00:00,101.1,101.13,100.5,100.7,56997.0,91.6456,91.6728,91.1017,91.283,56997.0
2018-08-28 11:30:00,100.77,100.77,100.37,100.4,22915.0,91.3465,91.3465,90.9839,91.0111,22915.0
2018-08-28 12:00:00,100.45,100.78,100.43,100.7,21776.0,91.0564,91.3555,91.0383,91.283,21776.0
2018-08-28 12:30:00,100.7,100.89,100.62,100.64,17010.0,91.283,91.4552,91.2105,91.2286,17010.0
2018-08-28 13:00:00,100.65,100.87,100.46,100.53,27654.0,91.2377,91.4371,91.0655,91.1289,27654.0
2018-08-28 13:30:00,100.52,100.68,100.35,100.39,20065.0,91.1198,91.2649,90.9657,91.002,20065.0
2018-08-28 14:00:00,100.37,100.81,100.35,100.7,17408.0,90.9839,91.3827,90.9657,91.283,17408.0
2018-08-28 14:30:00,100.67,100.7,100.48,100.61,20103.0,91.2558,91.283,91.0836,91.2014,20103.0
2018-08-28 15:00:00,100.64,100.69,100.44,100.44,44363.0,91.2286,91.2739,91.0473,91.0473,44363.0
2018-08-28 15:30:00,100.42,100.43,100.07,100.23,109646.0,91.0292,91.0383,90.7119,90.857,109646.0
2018-08-29 09:30:00,100.17,100.5,99.87,100.01,21425.0,90.8026,91.1017,90.5306,90.6575,21425.0
2018-08-29 10:00:00,100.04,101.02,99.84,100.98,19072.0,90.6847,91.5731,90.5034,91.5368,19072.0
2018-08-29 10:30:00,100.97,101.0,100.46,100.5,22136.0,91.5278,91.555,91.0655,91.1017,22136.0
2018-08-29 11:00:00,100.48,100.64,100.38,100.47,18520.0,91.0836,91.2286,90.9929,91.0745,18520.0
2018-08-29 11:30:00,100.54,100.85,100.45,100.83,10222.0,91.138,91.419,91.0564,91.4009,10222.0
2018-08-29 12:00:00,100.84,100.93,100.55,100.55,14710.0,91.4099,91.4915,91.147,91.147,14710.0
2018-08-29 12:30:00,100.59,100.64,100.48,100.53,16274.0,91.1833,91.2286,91.0836,91.1289,16274.0
2018-08-29 13:00:00,100.51,100.61,100.43,100.47,7605.0,91.1108,91.2014,91.0383,91.0745,7605.0
2018-08-29 13:30:00,100.45,100.46,100.15,100.21,8200.0,91.0564,91.0655,90.7844,90.8388,8200.0
2018-08-29 14:00:00,100.2,100.51,100.17,100.51,10357.0,90.8298,91.1108,90.8026,91.1108,10357.0
2018-08-29 14:30:00,100.52,100.71,100.42,100.5,23159.0,91.1198,91.2921,91.0292,91.1017,23159.0
2018-08-29 15:00:00,100.5,100.9,100.49,100.86,15598.0,91.1017,91.4643,91.0927,91.4281,15598.0
2018-08-29 15:30:00,100.87,101.0,100.76,100.78,105339.0,91.4371,91.555,91.3374,91.3555,105339.0
2018-08-30 09:30:00,100.05,100.22,99.64,100.02,30613.0,90.9732,91.1277,90.6004,90.9459,30613.0
2018-08-30 10:00:00,100.04,100.08,99.48,99.83,33662.0,90.9641,91.0004,90.4549,90.7731,33662.0
2018-08-30 10:30:00,99.79,100.08,99.63,99.93,21608.0,90.7367,91.0004,90.5913,90.864,21608.0
2018-08-30 11:00:00,99.96,100.06,99.9,99.99,20571.0,90.8913,90.9823,90.8368,90.9186,20571.0
2018-08-30 11:30:00,100.06,100.06,99.8,99.82,12333.0,90.9823,90.9823,90.7458,90.764,12333.0
2018-08-30 12:00:00,99.75,99.82,99.59,99.78,15423.0,90.7004,90.764,90.5549,90.7277,15423.0
2018-08-30 12:30:00,99.77,99.89,99.75,99.89,15390.0,90.7186,90.8277,90.7004,90.8277,15390.0
2018-08-30 13:00:00,99.83,100.15,99.83,100.14,19651.0,90.7731,91.0641,90.7731,91.055,19651.0
2018-08-30 13:30:00,100.14,100.42,100.12,100.39,41503.0,91.055,91.3096,91.0368,91.2823,41503.0
2018-08-30 14:00:00,100.38,100.42,99.91,100.14,25731.0,91.2732,91.3096,90.8459,91.055,25731.0
2018-08-30 14:30:00,100.2,100.33,100.15,100.24,12324.0,91.1096,91.2278,91.0641,91.1459,12324.0
2018-08-30 15:00:00,100.19,100.35,100.03,100.32,39463.0,91.1005,91.2459,90.955,91.2187,39463.0
2018-08-30 15:30:00,100.33,100.75,100.32,100.62,102646.0,91.2278,91.6097,91.2187,91.4914,102646.0
2018-08-31 09:30:00,100.64,101.14,100.28,100.47,23572.0,91.5096,91.9643,91.1823,91.3551,23572.0
2018-08-31 10:00:00,100.46,100.81,100.4,100.72,25300.0,91.346,91.6642,91.2914,91.5824,25300.0
2018-08-31 10:30:00,100.75,100.92,100.53,100.71,31506.0,91.6097,91.7642,91.4096,91.5733,31506.0
2018-08-31 11:00:00,100.7,100.93,100.53,100.62,20793.0,91.5642,91.7733,91.4096,91.4914,20793.0
2018-08-31 11:30:00,100.57,100.73,100.52,100.6,23699.0,91.446,91.5915,91.4005,91.4733,23699.0
2018-08-31 12:00:00,100.55,100.55,100.24,100.28,25696.0,91.4278,91.4278,91.1459,91.1823,25696.0
2018-08-31 12:30:00,100.29,100.48,100.15,100.48,11724.0,91.1914,91.3642,91.0641,91.3642,11724.0
2018-08-31 13:00:00,100.5,100.71,100.48,100.69,17394.0,91.3823,91.5733,91.3642,91.5551,17394.0
2018-08-31 13:30:00,100.68,100.8,100.65,100.71,7798.0,91.546,91.6551,91.5187,91.5733,7798.0
2018-08-31 14:00:00,100.75,100.75,100.59,100.6,12962.0,91.6097,91.6097,91.4642,91.4733,12962.0
2018-08-31 14:30:00,100.61,100.85,100.58,100.75,12788.0,91.4824,91.7006,91.4551,91.6097,12788.0
2018-08-31 15:00:00,100.84,100.97,100.78,100.87,21038.0,91.6915,91.8097,91.6369,91.7188,21038.0
2018-08-31 15:30:00,100.9,101.12,100.54,100.79,166231.0,91.746,91.9461,91.4187,91.646,166231.0
2018-09-04 09:30:00,100.66,101.85,100.63,101.75,43877.0,91.5278,92.6099,91.5005,92.5189,43877.0
2018-09-04 10:00:00,101.78,102.33,101.77,102.02,30290.0,92.5462,93.0463,92.5371,92.7644,30290.0
2018-09-04 10:30:00,101.97,102.26,101.84,102.23,24980.0,92.719,92.9827,92.6008,92.9554,24980.0
2018-09-04 11:00:00,102.19,102.25,102.0,102.13,28800.0,92.919,92.9736,92.7463,92.8645,28800.0
2018-09-04 11:30:00,102.12,102.59,102.1,102.55,40897.0,92.8554,93.2827,92.8372,93.2464,40897.0
2018-09-04 12:00:00,102.59,102.84,102.5,102.71,40219.0,93.2827,93.51,93.2009,93.3918,40219.0
2018-09-04 12:30:00,102.72,103.02,102.67,102.91,32104.0,93.4009,93.6737,93.3555,93.5737,32104.0
2018-09-04 13:00:00,102.91,102.92,102.59,102.68,40058.0,93.5737,93.5828,93.2827,93.3646,40058.0
2018-09-04 13:30:00,102.71,103.1,102.6,103.1,30761.0,93.3918,93.7465,93.2918,93.7465,30761.0
2018-09-04 14:00:00,103.08,103.53,103.03,103.48,48623.0,93.7283,94.1374,93.6828,94.092,48623.0
2018-09-04 14:30:00,103.48,103.63,103.2,103.63,52013.0,94.092,94.2284,93.8374,94.2284,52013.0
2018-09-04 15:00:00,103.64,104.08,103.27,103.74,153367.0,94.2375,94.6375,93.901,94.3284,153367.0
2018-09-04 15:30:00,103.72,104.09,103.4,104.03,279660.0,94.3102,94.6466,94.0192,94.5921,279660.0
2018-09-05 09:30:00,104.24,104.86,103.77,104.22,34116.0,94.783,95.3468,94.3557,94.7648,34116.0
2018-09-05 10:00:00,104.1,104.19,103.56,103.66,33735.0,94.6557,94.7376,94.1647,94.2557,33735.0
2018-09-05 10:30:00,103.65,103.81,103.12,103.67,39096.0,94.2466,94.392,93.7646,94.2647,39096.0
2018-09-05 11:00:00,103.62,103.69,103.23,103.23,29514.0,94.2193,94.2829,93.8647,93.8647,29514.0
2018-09-05 11:30:00,103.28,103.56,103.19,103.34,31864.0,93.9101,94.1647,93.8283,93.9647,31864.0
2018-09-05 12:00:00,103.31,103.44,103.03,103.11,32580.0,93.9374,94.0556,93.6828,93.7555,32580.0
2018-09-05 12:30:00,103.12,103.21,103.06,103.07,25136.0,93.7646,93.8465,93.7101,93.7192,25136.0
2018-09-05 13:00:00,103.05,103.48,102.96,103.45,20019.0,93.701,94.092,93.6192,94.0647,20019.0
2018-09-05 13:30:00,103.47,103.5,103.22,103.29,19439.0,94.0829,94.1102,93.8556,93.9192,19439.0
2018-09-05 14:00:00,103.29,103.34,103.21,103.34,14576.0,93.9192,93.9647,93.8465,93.9647,14576.0
2018-09-05 14:30:00,103.32,103.52,103.21,103.49,22812.0,93.9465,94.1284,93.8465,94.1011,22812.0
2018-09-05 15:00:00,103.48,103.53,103.28,103.48,27668.0,94.092,94.1374,93.9101,94.092,27668.0
2018-09-05 15:30:00,103.47,103.51,103.09,103.32,112571.0,94.0829,94.1193,93.7374,93.9465,112571.0
2018-09-06 09:30:00,103.38,103.79,102.69,103.07,31642.0,94.0011,94.3739,93.3737,93.7192,31642.0
2018-09-06 10:00:00,103.06,103.09,102.28,102.64,32102.0,93.7101,93.7374,93.0008,93.3282,32102.0
2018-09-06 10:30:00,102.68,102.81,102.27,102.36,25600.0,93.3646,93.4828,92.9918,93.0736,25600.0
2018-09-06 11:00:00,102.36,102.36,102.06,102.07,24433.0,93.0736,93.0736,92.8008,92.8099,24433.0
2018-09-06 11:30:00,102.06,102.48,101.98,102.42,13878.0,92.8008,93.1827,92.7281,93.1281,13878.0
2018-09-06 12:00:00,102.42,102.58,102.36,102.5,17242.0,93.1281,93.2736,93.0736,93.2009,17242.0
2018-09-06 12:30:00,102.5,102.96,102.47,102.91,30277.0,93.2009,93.6192,93.1736,93.5737,30277.0
2018-09-06 13:00:00,102.89,102.92,102.65,102.78,18830.0,93.5555,93.5828,93.3373,93.4555,18830.0
2018-09-06 13:30:00,102.79,102.86,102.67,102.72,14673.0,93.4646,93.5282,93.3555,93.4009,14673.0
2018-09-06 14:00:00,102.72,102.82,102.67,102.7,10270.0,93.4009,93.4919,93.3555,93.3827,10270.0
2018-09-06 14:30:00,102.7,102.97,102.7,102.89,13775.0,93.3827,93.6283,93.3827,93.5555,13775.0
2018-09-06 15:00:00,102.89,103.05,102.84,102.92,21544.0,93.5555,93.701,93.51,93.5828,21544.0
2018-09-06 15:30:00,102.93,102.97,102.8,102.91,85275.0,93.5919,93.6283,93.4737,93.5737,85275.0
2018-09-07 09:30:00,103.12,104.41,102.98,104.16,41351.0,93.7646,94.9376,93.6373,94.7103,41351.0
2018-09-07 10:00:00,104.09,104.98,104.0,104.81,40791.0,94.6466,95.4559,94.5648,95.3013,40791.0
2018-09-07 10:30:00,104.75,104.92,104.41,104.41,29836.0,95.2468,95.4013,94.9376,94.9376,29836.0
2018-09-07 11:00:00,104.34,104.44,104.18,104.33,30344.0,94.874,94.9649,94.7285,94.8649,30344.0
2018-09-07 11:30:00,104.41,104.41,103.99,104.08,17168.0,94.9376,94.9376,94.5557,94.6375,17168.0
2018-09-07 12:00:00,104.04,104.08,103.72,103.93,36026.0,94.6012,94.6375,94.3102,94.5012,36026.0
2018-09-07 12:30:00,103.97,104.01,103.71,103.72,27383.0,94.5375,94.5739,94.3011,94.3102,27383.0
2018-09-07 13:00:00,103.71,103.83,103.55,103.81,24420.0,94.3011,94.4102,94.1556,94.392,24420.0
2018-09-07 13:30:00,103.81,103.87,103.68,103.76,17326.0,94.392,94.4466,94.2738,94.3466,17326.0
2018-09-07 14:00:00,103.7,103.99,103.7,103.99,22365.0,94.292,94.5557,94.292,94.5557,22365.0
2018-09-07 14:30:00,103.96,104.0,103.75,103.96,47375.0,94.5284,94.5648,94.3375,94.5284,47375.0
2018-09-07 15:00:00,103.91,104.08,103.79,104.05,38132.0,94.483,94.6375,94.3739,94.6103,38132.0
2018-09-07 15:30:00,104.02,104.39,103.92,104.35,162185.0,94.583,94.9194,94.4921,94.8831,162185.0
2018-09-10 09:30:00,104.61,105.17,104.19,104.95,27525.0,95.1195,95.6287,94.7376,95.4286,27525.0
2018-09-10 10:00:00,105.0,105.19,104.97,104.97,31473.0,95.4741,95.6468,95.4468,95.4468,31473.0
2018-09-10 10:30:00,105.02,105.22,104.82,104.82,27636.0,95.4923,95.6741,95.3104,95.3104,27636.0
2018-09-10 11:00:00,104.82,104.88,104.71,104.81,36243.0,95.3104,95.365,95.2104,95.3013,36243.0
2018-09-10 11:30:00,104.77,104.82,104.45,104.59,24987.0,95.2649,95.3104,94.974,95.1013,24987.0
2018-09-10 12:00:00,104.56,104.58,104.13,104.18,23483.0,95.074,95.0922,94.683,94.7285,23483.0
2018-09-10 12:30:00,104.15,104.49,104.09,104.48,41501.0,94.7012,95.0104,94.6466,95.0013,41501.0
2018-09-10 13:00:00,104.44,104.64,104.36,104.64,11800.0,94.9649,95.1467,94.8921,95.1467,11800.0
2018-09-10 13:30:00,104.59,104.59,104.29,104.4,15900.0,95.1013,95.1013,94.8285,94.9285,15900.0
2018-09-10 14:00:00,104.37,104.62,104.37,104.62,16018.0,94.9012,95.1286,94.9012,95.1286,16018.0
2018-09-10 14:30:00,104.68,104.7,104.09,104.28,127545.0,95.1831,95.2013,94.6466,94.8194,127545.0
2018-09-10 15:00:00,104.23,104.28,103.69,103.79,50117.0,94.7739,94.8194,94.2829,94.3739,50117.0
2018-09-10 15:30:00,103.77,103.79,103.37,103.42,174396.0,94.3557,94.3739,93.992,94.0374,174396.0
2018-09-11 09:30:00,103.37,104.19,102.51,104.18,34861.0,93.992,94.7376,93.21,94.7285,34861.0
2018-09-11 10:00:00,104.21,104.42,104.04,104.17,34870.0,94.7558,94.9467,94.6012,94.7194,34870.0
2018-09-11 10:30:00,104.16,104.32,103.96,104.15,22478.0,94.7103,94.8558,94.5284,94.7012,22478.0
2018-09-11 11:00:00,104.13,104.33,104.0,104.33,25723.0,94.683,94.8649,94.5648,94.8649,25723.0
2018-09-11 11:30:00,104.33,104.55,104.11,104.44,12205.0,94.8649,95.0649,94.6648,94.9649,12205.0
2018-09-11 12:00:00,104.43,104.45,103.92,103.92,21687.0,94.9558,94.974,94.4921,94.4921,21687.0
2018-09-11 12:30:00,103.92,104.31,103.88,104.27,13779.0,94.4921,94.8467,94.4557,94.8103,13779.0
2018-09-11 13:00:00,104.32,104.38,104.14,104.29,19372.0,94.8558,94.9103,94.6921,94.8285,19372.0
2018-09-11 13:30:00,104.29,104.29,104.05,104.16,9280.0,94.8285,94.8285,94.6103,94.7103,9280.0
2018-09-11 14:00:00,104.19,104.3,104.07,104.22,15380.0,94.7376,94.8376,94.6285,94.7648,15380.0
2018-09-11 14:30:00,104.24,104.24,103.95,103.96,20019.0,94.783,94.783,94.5193,94.5284,20019.0
2018-09-11 15:00:00,103.93,104.09,103.93,103.99,29528.0,94.5012,94.6466,94.5012,94.5557,29528.0
2018-09-11 15:30:00,104.0,104.14,103.87,104.02,129779.0,94.5648,94.6921,94.4466,94.583,129779.0
2018-09-12 09:30:00,103.78,104.4,102.53,102.62,54268.0,94.3648,94.9285,93.2282,93.31,54268.0
2018-09-12 10:00:00,102.63,102.95,102.3,102.3,33690.0,93.3191,93.6101,93.019,93.019,33690.0
2018-09-12 10:30:00,102.3,102.85,102.22,102.44,80465.0,93.019,93.5191,92.9463,93.1463,80465.0
2018-09-12 11:00:00,102.36,103.18,102.36,102.99,57352.0,93.0736,93.8192,93.0736,93.6464,57352.0
2018-09-12 11:30:00,103.07,103.07,102.74,102.82,25476.0,93.7192,93.7192,93.4191,93.4919,25476.0
2018-09-12 12:00:00,102.85,103.01,102.71,102.77,41676.0,93.5191,93.6646,93.3918,93.4464,41676.0
2018-09-12 12:30:00,102.73,103.16,102.73,103.11,42885.0,93.41,93.801,93.41,93.7555,42885.0
2018-09-12 13:00:00,103.08,103.39,103.08,103.15,21731.0,93.7283,94.0101,93.7283,93.7919,21731.0
2018-09-12 13:30:00,103.11,103.2,103.02,103.05,16502.0,93.7555,93.8374,93.6737,93.701,16502.0
2018-09-12 14:00:00,103.08,103.52,103.07,103.52,18422.0,93.7283,94.1284,93.7192,94.1284,18422.0
2018-09-12 14:30:00,103.51,103.82,103.34,103.82,28639.0,94.1193,94.4011,93.9647,94.4011,28639.0
2018-09-12 15:00:00,103.82,103.82,103.63,103.72,37511.0,94.4011,94.4011,94.2284,94.3102,37511.0
2018-09-12 15:30:00,103.73,103.74,103.46,103.5,81892.0,94.3193,94.3284,94.0738,94.1102,81892.0
2018-09-13 09:30:00,103.93,104.33,103.44,104.03,29546.0,94.5012,94.8649,94.0556,94.5921,29546.0
2018-09-13 10:00:00,103.97,103.99,103.72,103.77,25896.0,94.5375,94.5557,94.3102,94.3557,25896.0
2018-09-13 10:30:00,103.86,103.9,103.2,103.32,25493.0,94.4375,94.4739,93.8374,93.9465,25493.0
2018-09-13 11:00:00,103.26,103.51,103.19,103.43,8449.0,93.8919,94.1193,93.8283,94.0465,8449.0
2018-09-13 11:30:00,103.41,103.61,103.29,103.61,11190.0,94.0283,94.2102,93.9192,94.2102,11190.0
2018-09-13 12:00:00,103.7,103.72,103.46,103.51,8737.0,94.292,94.3102,94.0738,94.1193,8737.0
2018-09-13 12:30:00,103.54,103.84,103.5,103.63,16989.0,94.1465,94.4193,94.1102,94.2284,16989.0
2018-09-13 13:00:00,103.63,103.63,103.43,103.48,15505.0,94.2284,94.2284,94.0465,94.092,15505.0
2018-09-13 13:30:00,103.52,103.72,103.51,103.59,7824.0,94.1284,94.3102,94.1193,94.192,7824.0
2018-09-13 14:00:00,103.54,103.89,103.53,103.77,13905.0,94.1465,94.4648,94.1374,94.3557,13905.0
2018-09-13 14:30:00,103.77,103.98,103.68,103.98,16622.0,94.3557,94.5466,94.2738,94.5466,16622.0
2018-09-13 15:00:00,103.97,104.08,103.89,103.93,14567.0,94.5375,94.6375,94.4648,94.5012,14567.0
2018-09-13 15:30:00,103.95,104.08,103.94,104.08,48407.0,94.5193,94.6375,94.5102,94.6375,48407.0
2018-09-14 09:30:00,104.06,104.88,103.63,104.56,21128.0,94.6194,95.365,94.2284,95.074,21128.0
2018-09-14 10:00:00,104.55,105.2,104.44,104.51,32014.0,95.0649,95.6559,94.9649,95.0285,32014.0
2018-09-14 10:30:00,104.48,104.54,104.29,104.4,12310.0,95.0013,95.0558,94.8285,94.9285,12310.0
2018-09-14 11:00:00,104.43,104.56,104.26,104.43,9973.0,94.9558,95.074,94.8012,94.9558,9973.0
2018-09-14 11:30:00,104.44,104.5,104.3,104.3,11299.0,94.9649,95.0194,94.8376,94.8376,11299.0
2018-09-14 12:00:00,104.26,104.36,104.1,104.25,9731.0,94.8012,94.8921,94.6557,94.7921,9731.0
2018-09-14 12:30:00,104.19,104.5,104.12,104.22,18906.0,94.7376,95.0194,94.6739,94.7648,18906.0
2018-09-14 13:00:00,104.22,104.43,104.08,104.39,9081.0,94.7648,94.9558,94.6375,94.9194,9081.0
2018-09-14 13:30:00,104.44,104.46,104.33,104.36,4700.0,94.9649,94.9831,94.8649,94.8921,4700.0
2018-09-14 14:00:00,104.34,104.37,104.21,104.29,12016.0,94.874,94.9012,94.7558,94.8285,12016.0
2018-09-14 14:30:00,104.28,104.41,104.21,104.23,12172.0,94.8194,94.9376,94.7558,94.7739,12172.0
2018-09-14 15:00:00,104.22,104.27,104.15,104.19,18227.0,94.7648,94.8103,94.7012,94.7376,18227.0
2018-09-14 15:30:00,104.18,104.32,104.06,104.19,75001.0,94.7285,94.8558,94.6194,94.7376,75001.0
2018-09-17 09:30:00,104.7,104.7,103.62,103.96,25867.0,95.2013,95.2013,94.2193,94.5284,25867.0
2018-09-17 10:00:00,103.97,104.18,103.89,104.09,21501.0,94.5375,94.7285,94.4648,94.6466,21501.0
2018-09-17 10:30:00,104.13,104.54,104.07,104.29,21506.0,94.683,95.0558,94.6285,94.8285,21506.0
2018-09-17 11:00:00,104.3,104.73,104.3,104.62,22465.0,94.8376,95.2286,94.8376,95.1286,22465.0
2018-09-17 11:30:00,104.67,104.85,104.57,104.82,19924.0,95.174,95.3377,95.0831,95.3104,19924.0
2018-09-17 12:00:00,104.77,104.93,104.72,104.88,19256.0,95.2649,95.4104,95.2195,95.365,19256.0
2018-09-17 12:30:00,104.88,104.9,104.73,104.81,18500.0,95.365,95.3832,95.2286,95.3013,18500.0
2018-09-17 13:00:00,104.78,104.98,104.76,104.95,16851.0,95.274,95.4559,95.2559,95.4286,16851.0
2018-09-17 13:30:00,104.92,104.96,104.81,104.88,13600.0,95.4013,95.4377,95.3013,95.365,13600.0
2018-09-17 14:00:00,104.83,105.07,104.61,104.76,14387.0,95.3195,95.5377,95.1195,95.2559,14387.0
2018-09-17 14:30:00,104.77,104.98,104.22,104.32,26633.0,95.2649,95.4559,94.7648,94.8558,26633.0
2018-09-17 15:00:00,104.34,104.51,104.24,104.48,32069.0,94.874,95.0285,94.783,95.0013,32069.0
2018-09-17 15:30:00,104.5,104.85,104.49,104.83,92574.0,95.0194,95.3377,95.0104,95.3195,92574.0
2018-09-18 09:30:00,104.78,105.72,104.68,105.63,31041.0,95.274,96.1288,95.1831,96.0469,31041.0
2018-09-18 10:00:00,105.66,106.42,105.63,106.34,114564.0,96.0742,96.7653,96.0469,96.6925,114564.0
2018-09-18 10:30:00,106.34,106.56,105.73,106.43,149737.0,96.6925,96.8926,96.1379,96.7743,149737.0
2018-09-18 11:00:00,106.45,106.47,105.98,106.04,39086.0,96.7925,96.8107,96.3652,96.4197,39086.0
2018-09-18 11:30:00,106.02,106.03,105.56,105.62,43062.0,96.4015,96.4106,95.9833,96.0378,43062.0
2018-09-18 12:00:00,105.64,106.02,105.64,106.02,44413.0,96.056,96.4015,96.056,96.4015,44413.0
2018-09-18 12:30:00,106.02,106.83,105.97,106.81,31574.0,96.4015,97.1381,96.3561,97.1199,31574.0
2018-09-18 13:00:00,106.81,107.17,106.73,107.17,37663.0,97.1199,97.4472,97.0471,97.4472,37663.0
2018-09-18 13:30:00,107.18,107.7,107.16,107.51,76530.0,97.4563,97.9291,97.4381,97.7564,76530.0
2018-09-18 14:00:00,107.51,107.65,107.35,107.48,30257.0,97.7564,97.8837,97.6109,97.7291,30257.0
2018-09-18 14:30:00,107.48,107.55,107.31,107.43,61819.0,97.7291,97.7927,97.5745,97.6836,61819.0
2018-09-18 15:00:00,107.42,107.43,106.6,106.75,66644.0,97.6745,97.6836,96.9289,97.0653,66644.0
2018-09-18 15:30:00,106.75,107.07,106.26,106.27,230104.0,97.0653,97.3563,96.6198,96.6289,230104.0
2018-09-19 09:30:00,105.88,106.42,104.72,106.09,63102.0,96.2742,96.7653,95.2195,96.4652,63102.0
2018-09-19 10:00:00,106.14,106.39,105.91,105.98,90937.0,96.5107,96.738,96.3015,96.3652,90937.0
2018-09-19 10:30:00,105.95,106.14,105.77,105.87,59925.0,96.3379,96.5107,96.1742,96.2652,59925.0
2018-09-19 11:00:00,105.87,106.39,105.87,106.38,45325.0,96.2652,96.738,96.2652,96.7289,45325.0
2018-09-19 11:30:00,106.39,106.87,106.39,106.73,19533.0,96.738,97.1744,96.738,97.0471,19533.0
2018-09-19 12:00:00,106.68,106.68,106.38,106.5,9739.0,97.0017,97.0017,96.7289,96.838,9739.0
2018-09-19 12:30:00,106.45,106.5,106.21,106.21,20054.0,96.7925,96.838,96.5743,96.5743,20054.0
2018-09-19 13:00:00,106.21,107.01,106.05,106.93,23761.0,96.5743,97.3017,96.4288,97.229,23761.0
2018-09-19 13:30:00,106.93,106.93,106.62,106.75,19353.0,97.229,97.229,96.9471,97.0653,19353.0
2018-09-19 14:00:00,106.73,106.75,106.46,106.51,23217.0,97.0471,97.0653,96.8016,96.8471,23217.0
2018-09-19 14:30:00,106.52,107.06,106.5,106.95,22047.0,96.8562,97.3472,96.838,97.2472,22047.0
2018-09-19 15:00:00,106.96,107.04,106.9,106.91,17131.0,97.2563,97.329,97.2017,97.2108,17131.0
2018-09-19 15:30:00,106.92,107.19,106.88,106.91,68088.0,97.2199,97.4654,97.1835,97.2108,68088.0
2018-09-20 09:30:00,106.39,107.45,105.26,106.05,42693.0,96.738,97.7018,95.7105,96.4288,42693.0
2018-09-20 10:00:00,106.05,106.57,105.99,106.12,41475.0,96.4288,96.9016,96.3743,96.4925,41475.0
2018-09-20 10:30:00,106.12,106.66,105.94,106.51,50360.0,96.4925,96.9835,96.3288,96.8471,50360.0
2018-09-20 11:00:00,106.51,106.64,106.45,106.47,31472.0,96.8471,96.9653,96.7925,96.8107,31472.0
2018-09-20 11:30:00,106.47,106.6,106.44,106.5,35547.0,96.8107,96.9289,96.7834,96.838,35547.0
2018-09-20 12:00:00,106.52,106.7,106.43,106.7,31872.0,96.8562,97.0199,96.7743,97.0199,31872.0
2018-09-20 12:30:00,106.66,106.77,106.18,106.51,35565.0,96.9835,97.0835,96.547,96.8471,35565.0
2018-09-20 13:00:00,106.5,107.13,106.47,106.98,37380.0,96.838,97.4108,96.8107,97.2745,37380.0
2018-09-20 13:30:00,106.98,107.07,106.83,107.02,21756.0,97.2745,97.3563,97.1381,97.3108,21756.0
2018-09-20 14:00:00,106.98,107.05,106.81,107.0,58032.0,97.2745,97.3381,97.1199,97.2926,58032.0
2018-09-20 14:30:00,106.99,107.08,106.79,106.99,62415.0,97.2835,97.3654,97.1017,97.2835,62415.0
2018-09-20 15:00:00,106.99,107.03,106.93,107.03,107759.0,97.2835,97.3199,97.229,97.3199,107759.0
2018-09-20 15:30:00,107.02,107.19,106.55,107.06,244176.0,97.3108,97.4654,96.8835,97.3472,244176.0
2018-09-21 09:30:00,108.15,109.12,106.8,107.95,273282.0,98.3383,99.2203,97.1108,98.1564,273282.0
2018-09-21 10:00:00,107.99,108.04,107.8,107.83,90620.0,98.1928,98.2383,98.0201,98.0473,90620.0
2018-09-21 10:30:00,107.83,107.91,107.47,107.77,96538.0,98.0473,98.1201,97.72,97.9928,96538.0
2018-09-21 11:00:00,107.77,107.89,107.48,107.65,81594.0,97.9928,98.1019,97.7291,97.8837,81594.0
2018-09-21 11:30:00,107.67,107.75,107.55,107.7,26962.0,97.9019,97.9746,97.7927,97.9291,26962.0
2018-09-21 12:00:00,107.73,107.78,107.28,107.62,44059.0,97.9564,98.0019,97.5472,97.8564,44059.0
2018-09-21 12:30:00,107.63,107.73,107.57,107.62,35112.0,97.8655,97.9564,97.8109,97.8564,35112.0
2018-09-21 13:00:00,107.62,107.72,107.61,107.7,41644.0,97.8564,97.9473,97.8473,97.9291,41644.0
2018-09-21 13:30:00,107.7,107.74,107.63,107.71,40013.0,97.9291,97.9655,97.8655,97.9382,40013.0
2018-09-21 14:00:00,107.69,107.82,107.62,107.81,38507.0,97.92,98.0382,97.8564,98.0292,38507.0
2018-09-21 14:30:00,107.8,107.83,107.54,107.68,43152.0,98.0201,98.0473,97.7836,97.9109,43152.0
2018-09-21 15:00:00,107.67,107.81,107.65,107.75,81091.0,97.9019,98.0292,97.8837,97.9746,81091.0
2018-09-21 15:30:00,107.74,107.81,106.75,106.9,373246.0,97.9655,98.0292,97.0653,97.2017,373246.0
2018-09-24 09:30:00,107.26,107.26,105.58,106.85,49970.0,97.529,97.529,96.0015,97.1562,49970.0
2018-09-24 10:00:00,106.78,106.89,106.51,106.7,73685.0,97.0926,97.1926,96.8471,97.0199,73685.0
2018-09-24 10:30:00,106.69,106.82,106.48,106.68,88408.0,97.0108,97.129,96.8198,97.0017,88408.0
2018-09-24 11:00:00,106.68,106.77,106.61,106.68,31547.0,97.0017,97.0835,96.938,97.0017,31547.0
2018-09-24 11:30:00,106.68,106.79,106.47,106.59,36622.0,97.0017,97.1017,96.8107,96.9198,36622.0
2018-09-24 12:00:00,106.57,106.59,105.79,105.9,36242.0,96.9016,96.9198,96.1924,96.2924,36242.0
2018-09-24 12:30:00,105.9,105.92,105.23,105.29,26661.0,96.2924,96.3106,95.6832,95.7378,26661.0
2018-09-24 13:00:00,105.28,105.79,105.05,105.79,30237.0,95.7287,96.1924,95.5195,96.1924,30237.0
2018-09-24 13:30:00,105.82,106.16,105.62,105.81,28697.0,96.2197,96.5288,96.0378,96.2106,28697.0
2018-09-24 14:00:00,105.72,105.98,105.72,105.79,35513.0,96.1288,96.3652,96.1288,96.1924,35513.0
2018-09-24 14:30:00,105.79,105.8,105.34,105.38,23921.0,96.1924,96.2015,95.7832,95.8196,23921.0
2018-09-24 15:00:00,105.4,105.73,105.36,105.69,34305.0,95.8378,96.1379,95.8014,96.1015,34305.0
2018-09-24 15:30:00,105.7,105.76,105.26,105.26,151692.0,96.1106,96.1651,95.7105,95.7105,151692.0
2018-09-25 09:30:00,102.22,105.05,99.6,99.72,147920.0,92.9463,95.5195,90.564,90.6731,147920.0
2018-09-25 10:00:00,99.84,102.15,99.84,101.32,74790.0,90.7822,92.8826,90.7822,92.1279,74790.0
2018-09-25 10:30:00,101.35,101.91,101.14,101.63,72321.0,92.1552,92.6644,91.9643,92.4098,72321.0
2018-09-25 11:00:00,101.59,101.76,101.03,101.08,45729.0,92.3734,92.528,91.8643,91.9097,45729.0
2018-09-25 11:30:00,101.09,101.5,100.28,100.49,46538.0,91.9188,92.2916,91.1823,91.3732,46538.0
2018-09-25 12:00:00,100.39,100.91,100.03,100.43,69035.0,91.2823,91.7551,90.955,91.3187,69035.0
2018-09-25 12:30:00,100.43,101.03,100.25,100.7,52612.0,91.3187,91.8643,91.155,91.5642,52612.0
2018-09-25 13:00:00,100.71,101.71,100.67,101.71,65750.0,91.5733,92.4826,91.5369,92.4826,65750.0
2018-09-25 13:30:00,101.72,102.21,101.45,102.07,86847.0,92.4917,92.9372,92.2461,92.8099,86847.0
2018-09-25 14:00:00,102.03,102.12,101.85,102.03,113687.0,92.7735,92.8554,92.6099,92.7735,113687.0
2018-09-25 14:30:00,102.02,102.12,101.76,102.0,51513.0,92.7644,92.8554,92.528,92.7463,51513.0
2018-09-25 15:00:00,102.03,102.08,101.93,102.0,60266.0,92.7735,92.819,92.6826,92.7463,60266.0
2018-09-25 15:30:00,102.01,102.67,101.92,101.96,198483.0,92.7553,93.3555,92.6735,92.7099,198483.0
2018-09-26 09:30:00,101.98,102.34,101.5,101.55,25574.0,92.7281,93.0554,92.2916,92.3371,25574.0
2018-09-26 10:00:00,101.55,101.64,100.79,101.3,40447.0,92.3371,92.4189,91.646,92.1098,40447.0
2018-09-26 10:30:00,101.21,101.53,100.64,100.8,30070.0,92.0279,92.3189,91.5096,91.6551,30070.0
2018-09-26 11:00:00,100.72,101.15,100.32,100.61,51212.0,91.5824,91.9734,91.2187,91.4824,51212.0
2018-09-26 11:30:00,100.64,100.72,100.06,100.08,32760.0,91.5096,91.5824,90.9823,91.0004,32760.0
2018-09-26 12:00:00,100.09,100.23,99.04,99.07,38097.0,91.0095,91.1368,90.0548,90.0821,38097.0
2018-09-26 12:30:00,99.08,99.15,98.32,98.42,61690.0,90.0912,90.1548,89.4001,89.491,61690.0
2018-09-26 13:00:00,98.41,98.7,98.32,98.47,42547.0,89.4819,89.7456,89.4001,89.5365,42547.0
2018-09-26 13:30:00,98.45,98.75,98.27,98.65,34769.0,89.5183,89.7911,89.3546,89.7002,34769.0
2018-09-26 14:00:00,98.73,99.97,98.66,99.93,63747.0,89.7729,90.9004,89.7093,90.864,63747.0
2018-09-26 14:30:00,100.0,100.18,99.69,99.8,133803.0,90.9277,91.0914,90.6458,90.7458,133803.0
2018-09-26 15:00:00,99.81,100.17,99.75,99.91,110698.0,90.7549,91.0823,90.7004,90.8459,110698.0
2018-09-26 15:30:00,99.91,99.91,98.74,99.03,287509.0,90.8459,90.8459,89.782,90.0457,287509.0
2018-09-27 09:30:00,98.57,99.0,98.06,98.07,52281.0,89.6274,90.0184,89.1637,89.1728,52281.0
2018-09-27 10:00:00,98.08,98.35,97.93,98.02,48908.0,89.1819,89.4274,89.0455,89.1273,48908.0
2018-09-27 10:30:00,98.06,98.38,98.02,98.19,37633.0,89.1637,89.4547,89.1273,89.2819,37633.0
2018-09-27 11:00:00,98.22,98.48,98.14,98.43,26935.0,89.3092,89.5456,89.2364,89.5001,26935.0
2018-09-27 11:30:00,98.48,98.57,98.1,98.12,33284.0,89.5456,89.6274,89.2001,89.2183,33284.0
2018-09-27 12:00:00,98.07,98.46,98.02,98.36,41748.0,89.1728,89.5274,89.1273,89.4365,41748.0
2018-09-27 12:30:00,98.36,98.63,98.1,98.26,40626.0,89.4365,89.682,89.2001,89.3456,40626.0
2018-09-27 13:00:00,98.23,98.39,98.19,98.25,15827.0,89.3183,89.4638,89.2819,89.3365,15827.0
2018-09-27 13:30:00,98.26,98.36,98.23,98.33,15423.0,89.3456,89.4365,89.3183,89.4092,15423.0
2018-09-27 14:00:00,98.34,98.36,97.4,97.5,41410.0,89.4183,89.4365,88.5636,88.6545,41410.0
2018-09-27 14:30:00,97.45,97.81,97.22,97.38,56296.0,88.609,88.9364,88.3999,88.5454,56296.0
2018-09-27 15:00:00,97.39,98.2,97.3,97.81,86347.0,88.5545,89.291,88.4726,88.9364,86347.0
2018-09-27 15:30:00,97.8,97.99,97.56,97.8,180351.0,88.9273,89.1001,88.7091,88.9273,180351.0
2018-09-28 09:30:00,96.97,97.96,95.57,96.28,61044.0,88.1726,89.0728,86.8996,87.5452,61044.0
2018-09-28 10:00:00,96.41,97.33,96.23,97.18,21855.0,87.6634,88.4999,87.4997,88.3635,21855.0
2018-09-28 10:30:00,97.18,97.32,96.8,97.08,22926.0,88.3635,88.4908,88.018,88.2726,22926.0
2018-09-28 11:00:00,97.17,97.68,97.17,97.52,52802.0,88.3544,88.8182,88.3544,88.6727,52802.0
2018-09-28 11:30:00,97.54,97.98,97.45,97.98,28252.0,88.6909,89.091,88.609,89.091,28252.0
2018-09-28 12:00:00,97.98,97.98,97.51,97.59,27221.0,89.091,89.091,88.6636,88.7363,27221.0
2018-09-28 12:30:00,97.59,97.59,96.58,96.81,77183.0,88.7363,88.7363,87.818,88.0271,77183.0
2018-09-28 13:00:00,96.82,97.11,96.43,96.99,31637.0,88.0362,88.2999,87.6816,88.1908,31637.0
2018-09-28 13:30:00,96.97,97.44,96.95,97.08,13532.0,88.1726,88.5999,88.1544,88.2726,13532.0
2018-09-28 14:00:00,97.03,97.83,96.95,97.5,46670.0,88.2271,88.9546,88.1544,88.6545,46670.0
2018-09-28 14:30:00,97.52,97.96,97.35,97.89,32692.0,88.6727,89.0728,88.5181,89.0091,32692.0
2018-09-28 15:00:00,97.84,97.84,97.2,97.25,29258.0,88.9637,88.9637,88.3817,88.4272,29258.0
2018-09-28 15:30:00,97.24,97.24,95.93,96.08,200787.0,88.4181,88.4181,87.2269,87.3633,200787.0
2018-10-01 09:30:00,95.5,96.74,95.5,95.92,49541.0,86.836,87.9635,86.836,87.2178,49541.0
2018-10-01 10:00:00,95.9,95.92,95.52,95.81,47712.0,87.1997,87.2178,86.8541,87.1178,47712.0
2018-10-01 10:30:00,95.79,95.85,95.7,95.8,28308.0,87.0996,87.1542,87.0178,87.1087,28308.0
2018-10-01 11:00:00,95.79,96.1,95.76,95.98,56374.0,87.0996,87.3815,87.0724,87.2724,56374.0
2018-10-01 11:30:00,95.98,96.17,95.67,95.91,29274.0,87.2724,87.4452,86.9905,87.2088,29274.0
2018-10-01 12:00:00,95.88,95.88,95.6,95.6,23728.0,87.1815,87.1815,86.9269,86.9269,23728.0
2018-10-01 12:30:00,95.59,95.61,95.32,95.53,27631.0,86.9178,86.936,86.6723,86.8632,27631.0
2018-10-01 13:00:00,95.51,95.7,95.49,95.7,15379.0,86.845,87.0178,86.8269,87.0178,15379.0
2018-10-01 13:30:00,95.72,96.13,95.72,96.02,17050.0,87.036,87.4088,87.036,87.3088,17050.0
2018-10-01 14:00:00,96.01,96.36,95.82,96.19,41588.0,87.2997,87.6179,87.1269,87.4634,41588.0
2018-10-01 14:30:00,96.21,96.84,96.2,96.8,35242.0,87.4815,88.0544,87.4724,88.018,35242.0
2018-10-01 15:00:00,96.84,97.24,96.7,96.78,47168.0,88.0544,88.4181,87.9271,87.9998,47168.0
2018-10-01 15:30:00,96.77,97.02,96.32,96.91,140546.0,87.9907,88.2181,87.5816,88.118,140546.0
2018-10-02 09:30:00,97.02,97.55,96.29,96.53,50157.0,88.2181,88.7,87.5543,87.7725,50157.0
2018-10-02 10:00:00,96.44,96.78,96.19,96.46,28520.0,87.6907,87.9998,87.4634,87.7089,28520.0
2018-10-02 10:30:00,96.48,96.74,96.42,96.55,46961.0,87.727,87.9635,87.6725,87.7907,46961.0
2018-10-02 11:00:00,96.53,96.71,96.47,96.5,34416.0,87.7725,87.9362,87.718,87.7452,34416.0
2018-10-02 11:30:00,96.52,96.85,96.44,96.83,31715.0,87.7634,88.0635,87.6907,88.0453,31715.0
2018-10-02 12:00:00,96.83,97.03,96.78,97.0,17642.0,88.0453,88.2271,87.9998,88.1999,17642.0
2018-10-02 12:30:00,97.03,97.05,96.95,96.97,25271.0,88.2271,88.2453,88.1544,88.1726,25271.0
2018-10-02 13:00:00,96.97,97.07,96.84,96.87,27274.0,88.1726,88.2635,88.0544,88.0817,27274.0
2018-10-02 13:30:00,96.85,96.89,96.69,96.7,36954.0,88.0635,88.0998,87.918,87.9271,36954.0
2018-10-02 14:00:00,96.69,96.69,96.6,96.61,26922.0,87.918,87.918,87.8362,87.8452,26922.0
2018-10-02 14:30:00,96.63,96.67,96.6,96.67,39876.0,87.8634,87.8998,87.8362,87.8998,39876.0
2018-10-02 15:00:00,96.67,96.89,96.57,96.89,42712.0,87.8998,88.0998,87.8089,88.0998,42712.0
2018-10-02 15:30:00,96.89,96.97,96.65,96.69,137747.0,88.0998,88.1726,87.8816,87.918,137747.0
2018-10-03 09:30:00,97.36,97.36,96.5,96.58,71230.0,88.5272,88.5272,87.7452,87.818,71230.0
2018-10-03 10:00:00,96.57,96.8,96.5,96.52,60031.0,87.8089,88.018,87.7452,87.7634,60031.0
2018-10-03 10:30:00,96.55,96.75,96.25,96.28,41690.0,87.7907,87.9725,87.5179,87.5452,41690.0
2018-10-03 11:00:00,96.26,96.42,96.21,96.42,25982.0,87.527,87.6725,87.4815,87.6725,25982.0
2018-10-03 11:30:00,96.47,96.55,96.34,96.45,53757.0,87.718,87.7907,87.5997,87.6998,53757.0
2018-10-03 12:00:00,96.48,96.48,96.17,96.21,23353.0,87.727,87.727,87.4452,87.4815,23353.0
2018-10-03 12:30:00,96.22,96.41,96.15,96.2,15825.0,87.4906,87.6634,87.427,87.4724,15825.0
2018-10-03 13:00:00,96.2,96.33,96.02,96.08,18332.0,87.4724,87.5907,87.3088,87.3633,18332.0
2018-10-03 13:30:00,96.09,96.23,95.92,96.0,38522.0,87.3724,87.4997,87.2178,87.2906,38522.0
2018-10-03 14:00:00,96.04,96.23,96.0,96.15,16631.0,87.327,87.4997,87.2906,87.427,16631.0
2018-10-03 14:30:00,96.15,96.27,95.91,95.98,55397.0,87.427,87.5361,87.2088,87.2724,55397.0
2018-10-03 15:00:00,95.98,95.98,95.37,95.44,65395.0,87.2724,87.2724,86.7177,86.7814,65395.0
2018-10-03 15:30:00,95.44,95.82,95.44,95.62,191833.0,86.7814,87.1269,86.7814,86.9451,191833.0
2018-10-04 09:30:00,95.62,96.0,95.37,95.74,47369.0,86.9451,87.2906,86.7177,87.0542,47369.0
2018-10-04 10:00:00,95.82,95.82,94.97,94.98,58505.0,87.1269,87.1269,86.354,86.3631,58505.0
2018-10-04 10:30:00,94.9,95.23,94.63,94.64,39391.0,86.2904,86.5904,86.0449,86.054,39391.0
2018-10-04 11:00:00,94.64,94.85,94.09,94.09,26313.0,86.054,86.2449,85.5539,85.5539,26313.0
2018-10-04 11:30:00,94.14,94.37,93.76,94.14,56305.0,85.5993,85.8085,85.2538,85.5993,56305.0
2018-10-04 12:00:00,94.16,94.61,94.04,94.46,76294.0,85.6175,86.0267,85.5084,85.8903,76294.0
2018-10-04 12:30:00,94.42,94.89,94.33,94.89,21750.0,85.8539,86.2813,85.7721,86.2813,21750.0
2018-10-04 13:00:00,94.85,94.9,94.55,94.56,21287.0,86.2449,86.2904,85.9721,85.9812,21287.0
2018-10-04 13:30:00,94.56,94.56,94.12,94.19,51966.0,85.9812,85.9812,85.5811,85.6448,51966.0
2018-10-04 14:00:00,94.19,94.78,94.07,94.6,50136.0,85.6448,86.1813,85.5357,86.0176,50136.0
2018-10-04 14:30:00,94.68,95.0,94.65,94.98,174602.0,86.0903,86.3813,86.0631,86.3631,174602.0
2018-10-04 15:00:00,94.99,95.15,94.94,94.98,133579.0,86.3722,86.5177,86.3268,86.3631,133579.0
2018-10-04 15:30:00,94.95,95.49,94.93,95.43,165241.0,86.3358,86.8269,86.3177,86.7723,165241.0
2018-10-05 09:30:00,94.18,97.25,94.18,97.11,55477.0,85.6357,88.4272,85.6357,88.2999,55477.0
2018-10-05 10:00:00,97.07,97.24,96.82,97.0,55896.0,88.2635,88.4181,88.0362,88.1999,55896.0
2018-10-05 10:30:00,97.0,97.26,96.98,97.25,104271.0,88.1999,88.4363,88.1817,88.4272,104271.0
2018-10-05 11:00:00,97.23,98.5,97.15,98.48,83238.0,88.409,89.5638,88.3363,89.5456,83238.0
2018-10-05 11:30:00,98.45,98.45,97.72,97.72,55186.0,89.5183,89.5183,88.8545,88.8545,55186.0
2018-10-05 12:00:00,97.69,97.7,97.15,97.4,36633.0,88.8273,88.8364,88.3363,88.5636,36633.0
2018-10-05 12:30:00,97.37,97.52,97.12,97.15,36389.0,88.5363,88.6727,88.309,88.3363,36389.0
2018-10-05 13:00:00,97.14,97.17,96.57,96.81,35578.0,88.3272,88.3544,87.8089,88.0271,35578.0
2018-10-05 13:30:00,96.87,97.5,96.62,97.36,28202.0,88.0817,88.6545,87.8543,88.5272,28202.0
2018-10-05 14:00:00,97.35,97.45,97.14,97.28,29407.0,88.5181,88.609,88.3272,88.4545,29407.0
2018-10-05 14:30:00,97.3,97.64,97.24,97.56,49715.0,88.4726,88.7818,88.4181,88.7091,49715.0
2018-10-05 15:00:00,97.56,97.69,97.4,97.45,51202.0,88.7091,88.8273,88.5636,88.609,51202.0
2018-10-05 15:30:00,97.45,97.48,97.08,97.21,174035.0,88.609,88.6363,88.2726,88.3908,174035.0
2018-10-08 09:30:00,97.52,98.15,97.04,97.83,52156.0,88.6727,89.2455,88.2362,88.9546,52156.0
2018-10-08 10:00:00,97.83,98.34,97.69,98.34,44943.0,88.9546,89.4183,88.8273,89.4183,44943.0
2018-10-08 10:30:00,98.28,98.47,98.12,98.37,37480.0,89.3637,89.5365,89.2183,89.4456,37480.0
2018-10-08 11:00:00,98.37,98.42,97.95,98.04,38998.0,89.4456,89.491,89.0637,89.1455,38998.0
2018-10-08 11:30:00,98.01,98.21,97.81,98.11,32777.0,89.1182,89.3001,88.9364,89.2092,32777.0
2018-10-08 12:00:00,98.1,98.31,97.79,98.0,28585.0,89.2001,89.391,88.9182,89.1091,28585.0
2018-10-08 12:30:00,97.97,98.01,97.41,97.56,16950.0,89.0819,89.1182,88.5727,88.7091,16950.0
2018-10-08 13:00:00,97.56,97.82,97.48,97.59,16144.0,88.7091,88.9455,88.6363,88.7363,16144.0
2018-10-08 13:30:00,97.59,98.2,97.58,98.02,39152.0,88.7363,89.291,88.7272,89.1273,39152.0
2018-10-08 14:00:00,98.07,98.81,98.06,98.54,23790.0,89.1728,89.8457,89.1637,89.6002,23790.0
2018-10-08 14:30:00,98.52,99.13,98.52,98.97,46214.0,89.582,90.1366,89.582,89.9911,46214.0
2018-10-08 15:00:00,98.97,99.87,98.97,99.78,74763.0,89.9911,90.8095,89.9911,90.7277,74763.0
2018-10-08 15:30:00,99.8,100.13,99.68,100.01,248678.0,90.7458,91.0459,90.6367,90.9368,248678.0
2018-10-09 09:30:00,98.77,101.12,98.77,101.12,27121.0,89.8093,91.9461,89.8093,91.9461,27121.0
2018-10-09 10:00:00,101.12,101.91,101.0,101.27,97329.0,91.9461,92.6644,91.837,92.0825,97329.0
2018-10-09 10:30:00,101.16,101.86,101.16,101.26,48263.0,91.9825,92.619,91.9825,92.0734,48263.0
2018-10-09 11:00:00,101.25,101.27,100.73,100.92,54356.0,92.0643,92.0825,91.5915,91.7642,54356.0
2018-10-09 11:30:00,100.87,101.12,100.76,100.86,43401.0,91.7188,91.9461,91.6187,91.7097,43401.0
2018-10-09 12:00:00,100.87,101.24,100.36,100.39,25488.0,91.7188,92.0552,91.255,91.2823,25488.0
2018-10-09 12:30:00,100.41,101.06,100.31,100.63,81407.0,91.3005,91.8915,91.2096,91.5005,81407.0
2018-10-09 13:00:00,100.6,101.48,100.6,101.42,39586.0,91.4733,92.2734,91.4733,92.2189,39586.0
2018-10-09 13:30:00,101.42,101.73,101.38,101.66,52378.0,92.2189,92.5007,92.1825,92.4371,52378.0
2018-10-09 14:00:00,101.66,101.85,101.64,101.76,74886.0,92.4371,92.6099,92.4189,92.528,74886.0
2018-10-09 14:30:00,101.77,101.78,101.47,101.7,51112.0,92.5371,92.5462,92.2643,92.4735,51112.0
2018-10-09 15:00:00,101.65,101.91,101.65,101.75,83434.0,92.428,92.6644,92.428,92.5189,83434.0
2018-10-09 15:30:00,101.74,101.97,101.31,101.4,260846.0,92.5098,92.719,92.1189,92.2007,260846.0
2018-10-10 09:30:00,100.74,102.44,100.15,102.44,40454.0,91.6006,93.1463,91.0641,93.1463,40454.0
2018-10-10 10:00:00,102.31,102.42,101.51,102.42,53862.0,93.0281,93.1281,92.3007,93.1281,53862.0
2018-10-10 10:30:00,102.43,102.73,102.35,102.53,50576.0,93.1372,93.41,93.0645,93.2282,50576.0
2018-10-10 11:00:00,102.53,102.56,101.09,101.53,55118.0,93.2282,93.2554,91.9188,92.3189,55118.0
2018-10-10 11:30:00,101.49,101.99,101.4,101.84,38791.0,92.2825,92.7372,92.2007,92.6008,38791.0
2018-10-10 12:00:00,101.89,102.3,101.55,102.03,41962.0,92.6462,93.019,92.3371,92.7735,41962.0
2018-10-10 12:30:00,101.99,102.59,101.49,102.05,53347.0,92.7372,93.2827,92.2825,92.7917,53347.0
2018-10-10 13:00:00,102.03,102.14,101.63,101.78,33425.0,92.7735,92.8736,92.4098,92.5462,33425.0
2018-10-10 13:30:00,101.79,101.98,101.21,101.88,33845.0,92.5553,92.7281,92.0279,92.6371,33845.0
2018-10-10 14:00:00,101.97,102.68,101.65,102.66,60133.0,92.719,93.3646,92.428,93.3464,60133.0
2018-10-10 14:30:00,102.62,103.2,102.57,102.88,48171.0,93.31,93.8374,93.2645,93.5464,48171.0
2018-10-10 15:00:00,102.95,102.95,102.08,102.42,90808.0,93.6101,93.6101,92.819,93.1281,90808.0
2018-10-10 15:30:00,102.4,102.48,101.48,102.06,264014.0,93.11,93.1827,92.2734,92.8008,264014.0
2018-10-11 09:30:00,102.31,102.41,101.26,101.59,110437.0,93.0281,93.1191,92.0734,92.3734,110437.0
2018-10-11 10:00:00,101.5,101.72,100.48,100.53,104162.0,92.2916,92.4917,91.3642,91.4096,104162.0
2018-10-11 10:30:00,100.53,101.69,100.51,101.48,82986.0,91.4096,92.4644,91.3914,92.2734,82986.0
2018-10-11 11:00:00,101.45,101.59,101.07,101.31,86229.0,92.2461,92.3734,91.9006,92.1189,86229.0
2018-10-11 11:30:00,101.29,101.61,101.03,101.45,62863.0,92.1007,92.3916,91.8643,92.2461,62863.0
2018-10-11 12:00:00,101.39,102.02,101.34,101.86,79303.0,92.1916,92.7644,92.1461,92.619,79303.0
2018-10-11 12:30:00,101.84,101.84,101.42,101.59,60557.0,92.6008,92.6008,92.2189,92.3734,60557.0
2018-10-11 13:00:00,101.61,101.75,101.39,101.65,60381.0,92.3916,92.5189,92.1916,92.428,60381.0
2018-10-11 13:30:00,101.73,101.9,101.44,101.87,49229.0,92.5007,92.6553,92.2371,92.628,49229.0
2018-10-11 14:00:00,101.88,101.9,101.0,101.22,49236.0,92.6371,92.6553,91.837,92.037,49236.0
2018-10-11 14:30:00,101.2,101.46,100.38,100.92,77885.0,92.0188,92.2552,91.2732,91.7642,77885.0
2018-10-11 15:00:00,100.9,101.75,100.88,101.38,105661.0,91.746,92.5189,91.7279,92.1825,105661.0
2018-10-11 15:30:00,101.36,101.56,100.55,100.86,223478.0,92.1643,92.3462,91.4278,91.7097,223478.0
2018-10-12 09:30:00,100.45,102.0,100.01,100.04,51275.0,91.3369,92.7463,90.9368,90.9641,51275.0
2018-10-12 10:00:00,100.05,100.66,99.43,99.67,36529.0,90.9732,91.5278,90.4094,90.6276,36529.0
2018-10-12 10:30:00,99.69,101.52,99.69,100.9,43208.0,90.6458,92.3098,90.6458,91.746,43208.0
2018-10-12 11:00:00,100.9,101.11,100.43,100.54,30085.0,91.746,91.937,91.3187,91.4187,30085.0
2018-10-12 11:30:00,100.56,101.3,100.56,100.89,45321.0,91.4369,92.1098,91.4369,91.737,45321.0
2018-10-12 12:00:00,100.89,101.07,100.52,100.73,54635.0,91.737,91.9006,91.4005,91.5915,54635.0
2018-10-12 12:30:00,100.69,100.73,99.81,99.93,42851.0,91.5551,91.5915,90.7549,90.864,42851.0
2018-10-12 13:00:00,99.94,100.09,99.25,99.46,28736.0,90.8731,91.0095,90.2457,90.4367,28736.0
2018-10-12 13:30:00,99.38,99.49,99.11,99.33,22528.0,90.3639,90.464,90.1184,90.3185,22528.0
2018-10-12 14:00:00,99.3,99.77,99.17,99.77,32178.0,90.2912,90.7186,90.173,90.7186,32178.0
2018-10-12 14:30:00,99.79,100.19,99.46,99.93,52436.0,90.7367,91.1005,90.4367,90.864,52436.0
2018-10-12 15:00:00,99.91,100.34,99.73,100.34,82913.0,90.8459,91.2369,90.6822,91.2369,82913.0
2018-10-12 15:30:00,100.32,100.6,99.68,100.04,214263.0,91.2187,91.4733,90.6367,90.9641,214263.0
2018-10-15 09:30:00,97.73,100.41,97.14,97.14,55946.0,88.8636,91.3005,88.3272,88.3272,55946.0
2018-10-15 10:00:00,97.28,98.56,96.77,98.42,88502.0,88.4545,89.6183,87.9907,89.491,88502.0
2018-10-15 10:30:00,98.46,99.68,98.42,99.61,34859.0,89.5274,90.6367,89.491,90.5731,34859.0
2018-10-15 11:00:00,99.62,101.42,99.62,101.42,41375.0,90.5822,92.2189,90.5822,92.2189,41375.0
2018-10-15 11:30:00,101.42,102.28,101.04,101.15,55053.0,92.2189,93.0008,91.8733,91.9734,55053.0
2018-10-15 12:00:00,101.12,101.19,99.89,99.89,29969.0,91.9461,92.0097,90.8277,90.8277,29969.0
2018-10-15 12:30:00,100.03,100.06,99.4,99.4,30562.0,90.955,90.9823,90.3821,90.3821,30562.0
2018-10-15 13:00:00,99.41,100.01,99.41,99.99,15620.0,90.3912,90.9368,90.3912,90.9186,15620.0
2018-10-15 13:30:00,99.98,100.07,99.59,99.88,25002.0,90.9095,90.9913,90.5549,90.8186,25002.0
2018-10-15 14:00:00,99.89,100.04,99.69,99.88,23016.0,90.8277,90.9641,90.6458,90.8186,23016.0
2018-10-15 14:30:00,99.88,100.07,99.55,99.84,21378.0,90.8186,90.9913,90.5185,90.7822,21378.0
2018-10-15 15:00:00,99.84,99.95,99.27,99.28,32541.0,90.7822,90.8822,90.2639,90.273,32541.0
2018-10-15 15:30:00,99.26,99.81,99.17,99.26,98525.0,90.2548,90.7549,90.173,90.2548,98525.0
2018-10-16 09:30:00,99.27,101.5,99.27,101.5,53014.0,90.2639,92.2916,90.2639,92.2916,53014.0
2018-10-16 10:00:00,101.4,102.41,101.17,101.18,39634.0,92.2007,93.1191,91.9916,92.0006,39634.0
2018-10-16 10:30:00,101.11,101.38,100.96,101.08,19960.0,91.937,92.1825,91.8006,91.9097,19960.0
2018-10-16 11:00:00,101.07,101.21,100.69,100.92,21344.0,91.9006,92.0279,91.5551,91.7642,21344.0
2018-10-16 11:30:00,101.0,101.26,100.92,101.19,83660.0,91.837,92.0734,91.7642,92.0097,83660.0
2018-10-16 12:00:00,101.22,101.47,101.13,101.2,17922.0,92.037,92.2643,91.9552,92.0188,17922.0
2018-10-16 12:30:00,101.2,101.61,100.93,101.23,29354.0,92.0188,92.3916,91.7733,92.0461,29354.0
2018-10-16 13:00:00,101.21,101.21,100.99,101.1,18180.0,92.0279,92.0279,91.8279,91.9279,18180.0
2018-10-16 13:30:00,101.1,101.33,100.95,101.01,15065.0,91.9279,92.137,91.7915,91.8461,15065.0
2018-10-16 14:00:00,101.02,102.47,101.02,102.44,60048.0,91.8552,93.1736,91.8552,93.1463,60048.0
2018-10-16 14:30:00,102.38,102.9,102.28,102.37,36581.0,93.0918,93.5646,93.0008,93.0827,36581.0
2018-10-16 15:00:00,102.34,102.49,102.23,102.4,28418.0,93.0554,93.1918,92.9554,93.11,28418.0
2018-10-16 15:30:00,102.4,102.88,102.18,102.8,140249.0,93.11,93.5464,92.9099,93.4737,140249.0
2018-10-17 09:30:00,100.69,101.9,99.54,99.72,81142.0,91.5551,92.6553,90.5094,90.6731,81142.0
2018-10-17 10:00:00,99.72,100.42,99.53,100.1,69021.0,90.6731,91.3096,90.5003,91.0186,69021.0
2018-10-17 10:30:00,100.14,101.82,100.13,101.54,66542.0,91.055,92.5826,91.0459,92.328,66542.0
2018-10-17 11:00:00,101.62,102.98,101.6,102.96,98115.0,92.4007,93.6373,92.3825,93.6192,98115.0
2018-10-17 11:30:00,103.0,103.38,102.48,102.83,79982.0,93.6555,94.0011,93.1827,93.501,79982.0
2018-10-17 12:00:00,102.87,102.9,102.1,102.13,36076.0,93.5373,93.5646,92.8372,92.8645,36076.0
2018-10-17 12:30:00,102.1,102.72,101.92,102.06,42207.0,92.8372,93.4009,92.6735,92.8008,42207.0
2018-10-17 13:00:00,102.11,102.83,102.03,102.39,28913.0,92.8463,93.501,92.7735,93.1009,28913.0
2018-10-17 13:30:00,102.34,102.36,101.99,102.34,49858.0,93.0554,93.0736,92.7372,93.0554,49858.0
2018-10-17 14:00:00,102.34,103.43,102.16,102.25,95429.0,93.0554,94.0465,92.8917,92.9736,95429.0
2018-10-17 14:30:00,102.19,102.66,102.04,102.25,37197.0,92.919,93.3464,92.7826,92.9736,37197.0
2018-10-17 15:00:00,102.28,102.36,101.8,101.99,31705.0,93.0008,93.0736,92.5644,92.7372,31705.0
2018-10-17 15:30:00,102.0,102.92,101.79,102.66,157627.0,92.7463,93.5828,92.5553,93.3464,157627.0
2018-10-18 09:30:00,103.39,103.85,102.63,102.65,31939.0,94.0101,94.4284,93.3191,93.3373,31939.0
2018-10-18 10:00:00,102.65,103.12,102.44,103.12,16115.0,93.3373,93.7646,93.1463,93.7646,16115.0
2018-10-18 10:30:00,103.25,104.24,103.22,104.13,25769.0,93.8828,94.783,93.8556,94.683,25769.0
2018-10-18 11:00:00,104.15,104.26,102.71,102.78,26935.0,94.7012,94.8012,93.3918,93.4555,26935.0
2018-10-18 11:30:00,102.84,102.97,101.65,101.74,32040.0,93.51,93.6283,92.428,92.5098,32040.0
2018-10-18 12:00:00,101.76,102.24,101.5,102.05,15778.0,92.528,92.9645,92.2916,92.7917,15778.0
2018-10-18 12:30:00,102.09,102.09,101.6,101.6,16086.0,92.8281,92.8281,92.3825,92.3825,16086.0
2018-10-18 13:00:00,101.6,101.94,101.53,101.7,13262.0,92.3825,92.6917,92.3189,92.4735,13262.0
2018-10-18 13:30:00,101.62,101.9,101.62,101.68,16303.0,92.4007,92.6553,92.4007,92.4553,16303.0
2018-10-18 14:00:00,101.63,102.57,101.63,102.48,29882.0,92.4098,93.2645,92.4098,93.1827,29882.0
2018-10-18 14:30:00,102.41,103.16,102.36,103.12,64756.0,93.1191,93.801,93.0736,93.7646,64756.0
2018-10-18 15:00:00,103.16,103.68,103.13,103.44,104146.0,93.801,94.2738,93.7737,94.0556,104146.0
2018-10-18 15:30:00,103.44,103.47,103.04,103.34,82612.0,94.0556,94.0829,93.6919,93.9647,82612.0
2018-10-19 09:30:00,102.35,103.94,102.35,103.8,61706.0,93.0645,94.5102,93.0645,94.383,61706.0
2018-10-19 10:00:00,103.8,103.99,103.46,103.63,47113.0,94.383,94.5557,94.0738,94.2284,47113.0
2018-10-19 10:30:00,103.64,104.66,103.63,104.6,73069.0,94.2375,95.1649,94.2284,95.1104,73069.0
2018-10-19 11:00:00,104.62,104.83,104.23,104.79,17185.0,95.1286,95.3195,94.7739,95.2831,17185.0
2018-10-19 11:30:00,104.81,104.81,104.11,104.22,12284.0,95.3013,95.3013,94.6648,94.7648,12284.0
2018-10-19 12:00:00,104.21,104.44,103.86,103.99,13177.0,94.7558,94.9649,94.4375,94.5557,13177.0
2018-10-19 12:30:00,103.98,104.09,103.68,104.06,14056.0,94.5466,94.6466,94.2738,94.6194,14056.0
2018-10-19 13:00:00,104.07,104.18,103.8,104.03,12126.0,94.6285,94.7285,94.383,94.5921,12126.0
2018-10-19 13:30:00,104.1,104.1,103.74,103.9,11200.0,94.6557,94.6557,94.3284,94.4739,11200.0
2018-10-19 14:00:00,103.88,104.26,103.82,103.89,35710.0,94.4557,94.8012,94.4011,94.4648,35710.0
2018-10-19 14:30:00,103.88,104.17,103.71,103.91,19777.0,94.4557,94.7194,94.3011,94.483,19777.0
2018-10-19 15:00:00,103.93,104.41,103.87,104.34,30295.0,94.5012,94.9376,94.4466,94.874,30295.0
2018-10-19 15:30:00,104.34,105.1,104.33,104.93,152581.0,94.874,95.565,94.8649,95.4104,152581.0
2018-10-22 09:30:00,104.07,104.9,103.08,104.07,19449.0,94.6285,95.3832,93.7283,94.6285,19449.0
2018-10-22 10:00:00,104.26,104.5,103.99,104.12,26221.0,94.8012,95.0194,94.5557,94.6739,26221.0
2018-10-22 10:30:00,104.16,104.87,104.11,104.65,30950.0,94.7103,95.3559,94.6648,95.1558,30950.0
2018-10-22 11:00:00,104.61,104.9,104.34,104.67,45347.0,95.1195,95.3832,94.874,95.174,45347.0
2018-10-22 11:30:00,104.65,104.85,104.41,104.49,27776.0,95.1558,95.3377,94.9376,95.0104,27776.0
2018-10-22 12:00:00,104.44,104.76,104.34,104.52,31629.0,94.9649,95.2559,94.874,95.0376,31629.0
2018-10-22 12:30:00,104.52,104.63,104.32,104.59,21500.0,95.0376,95.1377,94.8558,95.1013,21500.0
2018-10-22 13:00:00,104.57,104.69,104.18,104.27,13172.0,95.0831,95.1922,94.7285,94.8103,13172.0
2018-10-22 13:30:00,104.23,104.59,104.17,104.45,16915.0,94.7739,95.1013,94.7194,94.974,16915.0
2018-10-22 14:00:00,104.45,104.45,104.21,104.33,36615.0,94.974,94.974,94.7558,94.8649,36615.0
2018-10-22 14:30:00,104.35,104.55,104.26,104.41,31610.0,94.8831,95.0649,94.8012,94.9376,31610.0
2018-10-22 15:00:00,104.38,104.74,104.37,104.45,47635.0,94.9103,95.2377,94.9012,94.974,47635.0
2018-10-22 15:30:00,104.47,104.64,104.3,104.5,104121.0,94.9922,95.1467,94.8376,95.0194,104121.0
2018-10-23 09:30:00,105.34,105.34,103.5,104.64,56232.0,95.7832,95.7832,94.1102,95.1467,56232.0
2018-10-23 10:00:00,104.7,105.07,104.12,104.73,55379.0,95.2013,95.5377,94.6739,95.2286,55379.0
2018-10-23 10:30:00,104.73,105.56,104.6,105.52,48315.0,95.2286,95.9833,95.1104,95.9469,48315.0
2018-10-23 11:00:00,105.51,105.61,104.9,105.0,61378.0,95.9378,96.0287,95.3832,95.4741,61378.0
2018-10-23 11:30:00,104.97,105.18,104.9,105.0,56731.0,95.4468,95.6378,95.3832,95.4741,56731.0
2018-10-23 12:00:00,105.04,105.42,105.04,105.18,28476.0,95.5105,95.856,95.5105,95.6378,28476.0
2018-10-23 12:30:00,105.14,105.28,104.95,105.08,53672.0,95.6014,95.7287,95.4286,95.5468,53672.0
2018-10-23 13:00:00,105.06,105.83,105.04,105.54,45534.0,95.5286,96.2288,95.5105,95.9651,45534.0
2018-10-23 13:30:00,105.51,105.8,105.33,105.54,67131.0,95.9378,96.2015,95.7741,95.9651,67131.0
2018-10-23 14:00:00,105.55,106.24,105.48,106.19,43147.0,95.9742,96.6016,95.9105,96.5561,43147.0
2018-10-23 14:30:00,106.2,106.77,106.19,106.5,65325.0,96.5652,97.0835,96.5561,96.838,65325.0
2018-10-23 15:00:00,106.5,107.25,106.49,106.64,107296.0,96.838,97.52,96.8289,96.9653,107296.0
2018-10-23 15:30:00,106.61,106.99,106.42,106.85,206935.0,96.938,97.2835,96.7653,97.1562,206935.0
2018-10-24 09:30:00,106.32,106.68,105.26,106.59,46893.0,96.6743,97.0017,95.7105,96.9198,46893.0
2018-10-24 10:00:00,106.48,106.78,105.91,106.02,48222.0,96.8198,97.0926,96.3015,96.4015,48222.0
2018-10-24 10:30:00,106.0,106.93,105.93,106.78,39731.0,96.3834,97.229,96.3197,97.0926,39731.0
2018-10-24 11:00:00,106.75,106.75,106.07,106.14,75291.0,97.0653,97.0653,96.447,96.5107,75291.0
2018-10-24 11:30:00,106.13,106.63,106.05,106.63,78808.0,96.5016,96.9562,96.4288,96.9562,78808.0
2018-10-24 12:00:00,106.66,106.7,106.3,106.34,25944.0,96.9835,97.0199,96.6561,96.6925,25944.0
2018-10-24 12:30:00,106.27,106.56,106.2,106.51,25719.0,96.6289,96.8926,96.5652,96.8471,25719.0
2018-10-24 13:00:00,106.47,106.57,106.21,106.42,33658.0,96.8107,96.9016,96.5743,96.7653,33658.0
2018-10-24 13:30:00,106.46,106.5,106.21,106.29,35501.0,96.8016,96.838,96.5743,96.6471,35501.0
2018-10-24 14:00:00,106.2,106.39,105.92,106.37,63494.0,96.5652,96.738,96.3106,96.7198,63494.0
2018-10-24 14:30:00,106.33,106.46,106.18,106.25,36074.0,96.6834,96.8016,96.547,96.6107,36074.0
2018-10-24 15:00:00,106.28,106.48,106.01,106.03,44874.0,96.638,96.8198,96.3925,96.4106,44874.0
2018-10-24 15:30:00,106.03,106.47,105.8,105.96,203670.0,96.4106,96.8107,96.2015,96.347,203670.0
2018-10-25 09:30:00,105.8,106.82,105.63,105.86,52901.0,96.2015,97.129,96.0469,96.2561,52901.0
2018-10-25 10:00:00,105.75,106.25,105.69,105.97,32827.0,96.156,96.6107,96.1015,96.3561,32827.0
2018-10-25 10:30:00,106.03,106.16,105.62,105.9,38146.0,96.4106,96.5288,96.0378,96.2924,38146.0
2018-10-25 11:00:00,105.88,106.02,105.68,105.81,40776.0,96.2742,96.4015,96.0924,96.2106,40776.0
2018-10-25 11:30:00,105.77,106.12,105.77,106.02,27494.0,96.1742,96.4925,96.1742,96.4015,27494.0
2018-10-25 12:00:00,105.9,106.17,105.88,106.0,21805.0,96.2924,96.5379,96.2742,96.3834,21805.0
2018-10-25 12:30:00,105.98,106.27,105.96,106.13,12287.0,96.3652,96.6289,96.347,96.5016,12287.0
2018-10-25 13:00:00,106.16,106.26,105.89,106.09,40036.0,96.5288,96.6198,96.2833,96.4652,40036.0
2018-10-25 13:30:00,106.1,106.45,106.1,106.41,12795.0,96.4743,96.7925,96.4743,96.7562,12795.0
2018-10-25 14:00:00,106.37,106.56,106.28,106.49,25684.0,96.7198,96.8926,96.638,96.8289,25684.0
2018-10-25 14:30:00,106.52,107.09,106.49,106.91,34633.0,96.8562,97.3745,96.8289,97.2108,34633.0
2018-10-25 15:00:00,107.07,107.13,106.81,106.89,109139.0,97.3563,97.4108,97.1199,97.1926,109139.0
2018-10-25 15:30:00,106.95,106.99,106.36,106.68,72091.0,97.2472,97.2835,96.7107,97.0017,72091.0
2018-10-26 09:30:00,106.7,107.44,105.81,106.85,27458.0,97.0199,97.6927,96.2106,97.1562,27458.0
2018-10-26 10:00:00,106.93,106.96,106.15,106.48,20852.0,97.229,97.2563,96.5198,96.8198,20852.0
2018-10-26 10:30:00,106.42,107.07,106.21,106.95,32853.0,96.7653,97.3563,96.5743,97.2472,32853.0
2018-10-26 11:00:00,106.99,107.67,106.94,107.3,32299.0,97.2835,97.9019,97.2381,97.5654,32299.0
2018-10-26 11:30:00,107.3,107.7,107.05,107.1,23368.0,97.5654,97.9291,97.3381,97.3836,23368.0
2018-10-26 12:00:00,107.1,107.56,106.9,107.38,23534.0,97.3836,97.8018,97.2017,97.6382,23534.0
2018-10-26 12:30:00,107.43,107.47,106.79,106.8,19900.0,97.6836,97.72,97.1017,97.1108,19900.0
2018-10-26 13:00:00,106.8,107.26,106.68,106.95,32263.0,97.1108,97.529,97.0017,97.2472,32263.0
2018-10-26 13:30:00,106.91,107.32,106.88,107.05,44591.0,97.2108,97.5836,97.1835,97.3381,44591.0
2018-10-26 14:00:00,107.04,107.57,106.98,107.3,57730.0,97.329,97.8109,97.2745,97.5654,57730.0
2018-10-26 14:30:00,107.21,107.34,106.86,106.99,47581.0,97.4836,97.6018,97.1653,97.2835,47581.0
2018-10-26 15:00:00,106.9,107.32,106.81,107.11,74761.0,97.2017,97.5836,97.1199,97.3927,74761.0
2018-10-26 15:30:00,107.1,107.3,106.64,106.87,194296.0,97.3836,97.5654,96.9653,97.1744,194296.0
2018-10-29 09:30:00,109.0,109.0,107.7,108.33,27960.0,99.1112,99.1112,97.9291,98.502,27960.0
2018-10-29 10:00:00,108.38,109.63,108.38,109.55,32440.0,98.5474,99.684,98.5474,99.6113,32440.0
2018-10-29 10:30:00,109.56,109.56,108.89,109.21,63213.0,99.6204,99.6204,99.0112,99.3021,63213.0
2018-10-29 11:00:00,109.22,109.61,109.16,109.61,54914.0,99.3112,99.6658,99.2567,99.6658,54914.0
2018-10-29 11:30:00,109.59,110.0,109.49,109.49,46222.0,99.6477,100.0205,99.5567,99.5567,46222.0
2018-10-29 12:00:00,109.5,109.59,109.21,109.41,48108.0,99.5658,99.6477,99.3021,99.484,48108.0
2018-10-29 12:30:00,109.37,109.56,109.31,109.53,26256.0,99.4476,99.6204,99.3931,99.5931,26256.0
2018-10-29 13:00:00,109.55,109.81,109.54,109.58,39375.0,99.6113,99.8477,99.6022,99.6386,39375.0
2018-10-29 13:30:00,109.57,110.0,109.56,109.84,38303.0,99.6295,100.0205,99.6204,99.875,38303.0
2018-10-29 14:00:00,109.86,109.88,108.9,109.05,44973.0,99.8932,99.9114,99.0203,99.1567,44973.0
2018-10-29 14:30:00,109.07,109.38,108.95,109.31,35733.0,99.1748,99.4567,99.0657,99.3931,35733.0
2018-10-29 15:00:00,109.29,109.31,108.69,108.91,65474.0,99.3749,99.3931,98.8293,99.0294,65474.0
2018-10-29 15:30:00,108.93,109.1,108.5,108.93,164599.0,99.0475,99.2021,98.6566,99.0475,164599.0
2018-10-30 09:30:00,109.59,110.07,109.0,110.02,18749.0,99.6477,100.0841,99.1112,100.0387,18749.0
2018-10-30 10:00:00,110.12,110.28,109.75,110.07,27103.0,100.1296,100.2751,99.7931,100.0841,27103.0
2018-10-30 10:30:00,110.0,110.04,109.55,109.69,39978.0,100.0205,100.0568,99.6113,99.7386,39978.0
2018-10-30 11:00:00,109.65,110.5,109.56,110.45,40507.0,99.7022,100.4751,99.6204,100.4296,40507.0
2018-10-30 11:30:00,110.48,110.65,110.24,110.41,35043.0,100.4569,100.6115,100.2387,100.3933,35043.0
2018-10-30 12:00:00,110.47,110.67,110.29,110.55,26318.0,100.4478,100.6297,100.2842,100.5206,26318.0
2018-10-30 12:30:00,110.57,110.99,110.49,110.92,28219.0,100.5388,100.9207,100.466,100.857,28219.0
2018-10-30 13:00:00,110.84,111.37,110.81,111.28,40007.0,100.7843,101.2662,100.757,101.1843,40007.0
2018-10-30 13:30:00,111.22,111.84,111.18,111.63,35412.0,101.1298,101.6935,101.0934,101.5026,35412.0
2018-10-30 14:00:00,111.69,111.78,111.47,111.75,30434.0,101.5571,101.639,101.3571,101.6117,30434.0
2018-10-30 14:30:00,111.76,112.21,111.72,112.08,37551.0,101.6208,102.03,101.5844,101.9118,37551.0
2018-10-30 15:00:00,112.1,112.29,111.68,112.19,31706.0,101.9299,102.1027,101.5481,102.0118,31706.0
2018-10-30 15:30:00,112.25,112.42,111.8,111.96,165141.0,102.0663,102.2209,101.6572,101.8027,165141.0
2018-10-31 09:30:00,112.49,112.49,111.3,112.14,25651.0,102.2846,102.2846,101.2025,101.9663,25651.0
2018-10-31 10:00:00,112.05,112.78,111.73,111.73,21594.0,101.8845,102.5483,101.5935,101.5935,21594.0
2018-10-31 10:30:00,111.73,111.96,111.34,111.55,29387.0,101.5935,101.8027,101.2389,101.4298,29387.0
2018-10-31 11:00:00,111.61,112.13,111.4,111.76,79293.0,101.4844,101.9572,101.2935,101.6208,79293.0
2018-10-31 11:30:00,111.8,112.13,111.51,111.97,55320.0,101.6572,101.9572,101.3935,101.8117,55320.0
2018-10-31 12:00:00,111.98,112.48,111.58,112.43,24629.0,101.8208,102.2755,101.4571,102.23,24629.0
2018-10-31 12:30:00,112.45,112.52,112.14,112.45,22656.0,102.2482,102.3118,101.9663,102.2482,22656.0
2018-10-31 13:00:00,112.43,112.71,112.26,112.26,19485.0,102.23,102.4846,102.0754,102.0754,19485.0
2018-10-31 13:30:00,112.26,112.99,112.25,112.98,30556.0,102.0754,102.7392,102.0663,102.7301,30556.0
2018-10-31 14:00:00,112.99,114.49,112.96,114.47,50728.0,102.7392,104.1031,102.7119,104.0849,50728.0
2018-10-31 14:30:00,114.49,114.6,113.53,113.94,41456.0,104.1031,104.2031,103.2302,103.603,41456.0
2018-10-31 15:00:00,113.96,114.19,113.69,113.77,72098.0,103.6212,103.8303,103.3757,103.4484,72098.0
2018-10-31 15:30:00,113.79,113.79,112.81,112.89,161752.0,103.4666,103.4666,102.5755,102.6483,161752.0
2018-11-01 09:30:00,113.67,114.37,112.6,113.2,28822.0,103.3575,103.994,102.3846,102.9302,28822.0
2018-11-01 10:00:00,113.0,113.18,112.23,112.42,38119.0,102.7483,102.912,102.0482,102.2209,38119.0
2018-11-01 10:30:00,112.48,113.0,112.29,113.0,28800.0,102.2755,102.7483,102.1027,102.7483,28800.0
2018-11-01 11:00:00,113.0,113.41,112.75,113.33,30236.0,102.7483,103.1211,102.521,103.0484,30236.0
2018-11-01 11:30:00,113.27,113.41,112.76,112.98,48824.0,102.9938,103.1211,102.5301,102.7301,48824.0
2018-11-01 12:00:00,112.87,112.95,112.5,112.8,27678.0,102.6301,102.7028,102.2937,102.5664,27678.0
2018-11-01 12:30:00,112.81,113.49,112.81,113.38,31820.0,102.5755,103.1938,102.5755,103.0938,31820.0
2018-11-01 13:00:00,113.36,113.67,113.15,113.3,23050.0,103.0756,103.3575,102.8847,103.0211,23050.0
2018-11-01 13:30:00,113.36,113.39,112.52,112.58,29788.0,103.0756,103.1029,102.3118,102.3664,29788.0
2018-11-01 14:00:00,112.62,112.8,112.17,112.3,32654.0,102.4028,102.5664,101.9936,102.1118,32654.0
2018-11-01 14:30:00,112.31,112.32,111.12,111.14,107011.0,102.1209,102.13,101.0389,101.057,107011.0
2018-11-01 15:00:00,111.17,111.62,110.89,111.08,92951.0,101.0843,101.4935,100.8297,101.0025,92951.0
2018-11-01 15:30:00,111.07,111.07,110.11,110.49,356717.0,100.9934,100.9934,100.1205,100.466,356717.0
2018-11-02 09:30:00,114.5,114.5,107.16,107.18,82836.0,104.1122,104.1122,97.4381,97.4563,82836.0
2018-11-02 10:00:00,107.36,109.9,106.5,109.56,88792.0,97.62,99.9295,96.838,99.6204,88792.0
2018-11-02 10:30:00,109.4,109.65,108.02,108.02,54562.0,99.4749,99.7022,98.2201,98.2201,54562.0
2018-11-02 11:00:00,108.02,111.13,107.62,110.35,63225.0,98.2201,101.048,97.8564,100.3387,63225.0
2018-11-02 11:30:00,110.11,111.13,108.33,110.42,46951.0,100.1205,101.048,98.502,100.4024,46951.0
2018-11-02 12:00:00,110.29,111.11,110.01,111.11,36886.0,100.2842,101.0298,100.0296,101.0298,36886.0
2018-11-02 12:30:00,110.98,111.26,110.56,110.63,44639.0,100.9116,101.1662,100.5297,100.5933,44639.0
2018-11-02 13:00:00,110.62,110.66,110.38,110.59,29310.0,100.5842,100.6206,100.366,100.5569,29310.0
2018-11-02 13:30:00,110.52,110.54,109.82,110.02,30792.0,100.4933,100.5115,99.8568,100.0387,30792.0
2018-11-02 14:00:00,110.02,111.4,109.57,111.4,41432.0,100.0387,101.2935,99.6295,101.2935,41432.0
2018-11-02 14:30:00,111.47,111.47,110.49,110.52,31802.0,101.3571,101.3571,100.466,100.4933,31802.0
2018-11-02 15:00:00,110.54,111.28,110.43,111.1,52403.0,100.5115,101.1843,100.4115,101.0207,52403.0
2018-11-02 15:30:00,111.1,112.38,110.92,112.32,126798.0,101.0207,102.1845,100.857,102.13,126798.0
2018-11-05 09:30:00,114.14,114.95,112.33,114.39,39841.0,103.7849,104.5214,102.1391,104.0122,39841.0
2018-11-05 10:00:00,114.4,114.77,114.08,114.54,28338.0,104.0213,104.3577,103.7303,104.1486,28338.0
2018-11-05 10:30:00,114.59,114.96,113.62,114.48,38587.0,104.194,104.5305,103.3121,104.094,38587.0
2018-11-05 11:00:00,114.45,115.11,114.24,114.79,94664.0,104.0668,104.6669,103.8758,104.3759,94664.0
2018-11-05 11:30:00,114.86,114.86,114.01,114.1,11510.0,104.4396,104.4396,103.6667,103.7485,11510.0
2018-11-05 12:00:00,114.1,114.14,113.2,113.51,14181.0,103.7485,103.7849,102.9302,103.212,14181.0
2018-11-05 12:30:00,113.36,113.43,112.9,113.12,27410.0,103.0756,103.1393,102.6574,102.8574,27410.0
2018-11-05 13:00:00,113.09,113.46,112.97,113.03,12900.0,102.8301,103.1666,102.721,102.7756,12900.0
2018-11-05 13:30:00,112.98,113.99,112.96,113.51,30289.0,102.7301,103.6485,102.7119,103.212,30289.0
2018-11-05 14:00:00,113.38,113.73,113.37,113.66,19634.0,103.0938,103.4121,103.0847,103.3484,19634.0
2018-11-05 14:30:00,113.69,113.88,113.38,113.54,26981.0,103.3757,103.5485,103.0938,103.2393,26981.0
2018-11-05 15:00:00,113.55,113.57,112.73,112.82,30656.0,103.2484,103.2666,102.5028,102.5846,30656.0
2018-11-05 15:30:00,112.84,112.93,111.83,111.88,98326.0,102.6028,102.6846,101.6844,101.7299,98326.0
2018-11-06 09:30:00,111.14,111.91,111.12,111.52,14881.0,101.057,101.7572,101.0389,101.4026,14881.0
2018-11-06 10:00:00,111.47,111.98,110.47,111.98,20683.0,101.3571,101.8208,100.4478,101.8208,20683.0
2018-11-06 10:30:00,111.98,113.36,111.93,112.77,32720.0,101.8208,103.0756,101.7754,102.5392,32720.0
2018-11-06 11:00:00,112.76,112.84,111.6,111.62,11742.0,102.5301,102.6028,101.4753,101.4935,11742.0
2018-11-06 11:30:00,111.5,112.17,111.39,112.17,13245.0,101.3844,101.9936,101.2844,101.9936,13245.0
2018-11-06 12:00:00,112.18,112.86,112.13,112.86,14990.0,102.0027,102.621,101.9572,102.621,14990.0
2018-11-06 12:30:00,112.83,112.83,112.05,112.05,13260.0,102.5937,102.5937,101.8845,101.8845,13260.0
2018-11-06 13:00:00,112.13,113.32,112.06,113.19,16550.0,101.9572,103.0393,101.8936,102.9211,16550.0
2018-11-06 13:30:00,113.21,113.9,113.05,113.81,39645.0,102.9392,103.5666,102.7938,103.4848,39645.0
2018-11-06 14:00:00,113.89,113.99,112.93,112.96,15814.0,103.5576,103.6485,102.6846,102.7119,15814.0
2018-11-06 14:30:00,112.93,113.22,112.53,112.68,14687.0,102.6846,102.9483,102.3209,102.4573,14687.0
2018-11-06 15:00:00,112.66,113.02,112.56,112.92,23948.0,102.4391,102.7665,102.3482,102.6756,23948.0
2018-11-06 15:30:00,112.97,113.52,112.39,112.5,122681.0,102.721,103.2211,102.1936,102.2937,122681.0
2018-11-07 09:30:00,112.44,112.65,110.0,110.1,38056.0,102.2391,102.4301,100.0205,100.1114,38056.0
2018-11-07 10:00:00,110.19,110.7,110.0,110.28,49215.0,100.1932,100.657,100.0205,100.2751,49215.0
2018-11-07 10:30:00,110.36,110.8,110.3,110.43,40640.0,100.3478,100.7479,100.2933,100.4115,40640.0
2018-11-07 11:00:00,110.43,110.98,110.28,110.28,24431.0,100.4115,100.9116,100.2751,100.2751,24431.0
2018-11-07 11:30:00,110.33,111.51,110.32,111.22,22358.0,100.3205,101.3935,100.3114,101.1298,22358.0
2018-11-07 12:00:00,111.24,111.32,110.83,111.09,28724.0,101.148,101.2207,100.7752,101.0116,28724.0
2018-11-07 12:30:00,111.06,111.22,110.95,110.95,18772.0,100.9843,101.1298,100.8843,100.8843,18772.0
2018-11-07 13:00:00,110.93,111.31,110.93,111.14,29552.0,100.8661,101.2116,100.8661,101.057,29552.0
2018-11-07 13:30:00,111.18,111.67,111.18,111.53,26185.0,101.0934,101.539,101.0934,101.4117,26185.0
2018-11-07 14:00:00,111.56,112.09,111.26,111.42,29895.0,101.4389,101.9209,101.1662,101.3116,29895.0
2018-11-07 14:30:00,111.61,111.75,111.5,111.63,21824.0,101.4844,101.6117,101.3844,101.5026,21824.0
2018-11-07 15:00:00,111.63,112.01,111.57,112.0,32654.0,101.5026,101.8481,101.448,101.839,32654.0
2018-11-07 15:30:00,111.99,112.25,111.21,111.23,178628.0,101.8299,102.0663,101.1207,101.1389,178628.0
2018-11-08 09:30:00,110.23,111.39,110.23,110.45,31123.0,100.2296,101.2844,100.2296,100.4296,31123.0
2018-11-08 10:00:00,110.44,110.55,107.7,108.0,102154.0,100.4205,100.5206,97.9291,98.2019,102154.0
2018-11-08 10:30:00,107.99,109.6,107.28,109.46,136673.0,98.1928,99.6568,97.5472,99.5295,136673.0
2018-11-08 11:00:00,109.46,109.46,108.44,108.56,82450.0,99.5295,99.5295,98.602,98.7111,82450.0
2018-11-08 11:30:00,108.56,108.71,107.88,108.19,89282.0,98.7111,98.8475,98.0928,98.3747,89282.0
2018-11-08 12:00:00,108.12,108.34,107.87,108.13,85018.0,98.311,98.5111,98.0837,98.3201,85018.0
2018-11-08 12:30:00,108.09,108.89,107.81,108.81,163054.0,98.2837,99.0112,98.0292,98.9384,163054.0
2018-11-08 13:00:00,108.85,109.68,108.84,109.22,29242.0,98.9748,99.7295,98.9657,99.3112,29242.0
2018-11-08 13:30:00,109.26,109.3,108.56,108.65,39386.0,99.3476,99.384,98.7111,98.7929,39386.0
2018-11-08 14:00:00,108.67,109.0,107.76,107.85,70529.0,98.8111,99.1112,97.9837,98.0655,70529.0
2018-11-08 14:30:00,107.85,108.68,107.8,108.46,117821.0,98.0655,98.8202,98.0201,98.6202,117821.0
2018-11-08 15:00:00,108.47,109.1,108.38,109.05,80317.0,98.6293,99.2021,98.5474,99.1567,80317.0
2018-11-08 15:30:00,109.07,110.0,109.07,109.77,232108.0,99.1748,100.0205,99.1748,99.8113,232108.0
2018-11-09 09:30:00,108.02,109.71,108.02,109.07,39756.0,98.2201,99.7568,98.2201,99.1748,39756.0
2018-11-09 10:00:00,109.06,109.09,108.51,108.57,53819.0,99.1657,99.193,98.6656,98.7202,53819.0
2018-11-09 10:30:00,108.51,108.76,108.49,108.68,24154.0,98.6656,98.893,98.6475,98.8202,24154.0
2018-11-09 11:00:00,108.69,109.12,108.61,108.75,116030.0,98.8293,99.2203,98.7566,98.8839,116030.0
2018-11-09 11:30:00,108.72,109.09,108.58,108.91,56328.0,98.8566,99.193,98.7293,99.0294,56328.0
2018-11-09 12:00:00,108.94,109.07,108.77,108.85,40475.0,99.0566,99.1748,98.9021,98.9748,40475.0
2018-11-09 12:30:00,108.81,109.0,108.78,108.83,20581.0,98.9384,99.1112,98.9111,98.9566,20581.0
2018-11-09 13:00:00,108.83,108.95,108.75,108.83,19500.0,98.9566,99.0657,98.8839,98.9566,19500.0
2018-11-09 13:30:00,108.81,108.83,108.62,108.71,9885.0,98.9384,98.9566,98.7657,98.8475,9885.0
2018-11-09 14:00:00,108.76,108.9,108.49,108.49,18798.0,98.893,99.0203,98.6475,98.6475,18798.0
2018-11-09 14:30:00,108.74,109.0,108.72,108.88,37173.0,98.8748,99.1112,98.8566,99.0021,37173.0
2018-11-09 15:00:00,108.86,109.39,108.78,109.19,96627.0,98.9839,99.4658,98.9111,99.284,96627.0
2018-11-09 15:30:00,109.16,109.26,108.86,108.86,146823.0,99.2567,99.3476,98.9839,98.9839,146823.0
2018-11-12 09:30:00,108.46,108.89,107.83,108.02,27720.0,98.6202,99.0112,98.0473,98.2201,27720.0
2018-11-12 10:00:00,108.0,109.02,108.0,109.02,43608.0,98.2019,99.1294,98.2019,99.1294,43608.0
2018-11-12 10:30:00,108.98,108.99,107.91,108.12,26782.0,99.093,99.1021,98.1201,98.311,26782.0
2018-11-12 11:00:00,108.04,108.12,107.26,107.26,37837.0,98.2383,98.311,97.529,97.529,37837.0
2018-11-12 11:30:00,107.33,107.63,107.3,107.46,33192.0,97.5927,97.8655,97.5654,97.7109,33192.0
2018-11-12 12:00:00,107.43,107.99,107.36,107.64,28911.0,97.6836,98.1928,97.62,97.8746,28911.0
2018-11-12 12:30:00,107.65,107.73,107.04,107.05,27820.0,97.8837,97.9564,97.329,97.3381,27820.0
2018-11-12 13:00:00,107.02,107.26,106.98,107.23,19407.0,97.3108,97.529,97.2745,97.5018,19407.0
2018-11-12 13:30:00,107.23,107.4,107.03,107.4,15856.0,97.5018,97.6563,97.3199,97.6563,15856.0
2018-11-12 14:00:00,107.34,107.51,107.26,107.27,17575.0,97.6018,97.7564,97.529,97.5381,17575.0
2018-11-12 14:30:00,107.28,107.33,106.78,106.92,24341.0,97.5472,97.5927,97.0926,97.2199,24341.0
2018-11-12 15:00:00,106.85,107.46,106.75,107.37,73187.0,97.1562,97.7109,97.0653,97.6291,73187.0
2018-11-12 15:30:00,107.35,107.82,107.02,107.69,143504.0,97.6109,98.0382,97.3108,97.92,143504.0
2018-11-13 09:30:00,108.0,108.0,107.07,107.25,24596.0,98.2019,98.2019,97.3563,97.52,24596.0
2018-11-13 10:00:00,107.29,107.72,106.99,107.02,47224.0,97.5563,97.9473,97.2835,97.3108,47224.0
2018-11-13 10:30:00,107.16,107.59,106.86,107.38,26661.0,97.4381,97.8291,97.1653,97.6382,26661.0
2018-11-13 11:00:00,107.42,109.38,107.42,109.25,32248.0,97.6745,99.4567,97.6745,99.3385,32248.0
2018-11-13 11:30:00,109.2,109.2,108.07,108.23,27883.0,99.293,99.293,98.2656,98.411,27883.0
2018-11-13 12:00:00,108.27,108.57,107.92,107.96,21853.0,98.4474,98.7202,98.1292,98.1655,21853.0
2018-11-13 12:30:00,107.95,108.66,107.88,108.66,24009.0,98.1564,98.802,98.0928,98.802,24009.0
2018-11-13 13:00:00,108.64,108.72,108.17,108.4,14695.0,98.7839,98.8566,98.3565,98.5656,14695.0
2018-11-13 13:30:00,108.36,108.96,108.36,108.91,13700.0,98.5293,99.0748,98.5293,99.0294,13700.0
2018-11-13 14:00:00,108.93,109.18,108.75,109.14,27437.0,99.0475,99.2749,98.8839,99.2385,27437.0
2018-11-13 14:30:00,109.1,109.9,109.1,109.58,54451.0,99.2021,99.9295,99.2021,99.6386,54451.0
2018-11-13 15:00:00,109.61,109.88,109.49,109.55,43718.0,99.6658,99.9114,99.5567,99.6113,43718.0
2018-11-13 15:30:00,109.54,109.75,109.24,109.52,103509.0,99.6022,99.7931,99.3294,99.584,103509.0
2018-11-14 09:30:00,109.07,110.58,109.07,110.04,27225.0,99.1748,100.5478,99.1748,100.0568,27225.0
2018-11-14 10:00:00,110.04,110.14,109.44,109.73,25473.0,100.0568,100.1478,99.5113,99.775,25473.0
2018-11-14 10:30:00,109.76,110.12,109.46,109.86,54742.0,99.8022,100.1296,99.5295,99.8932,54742.0
2018-11-14 11:00:00,109.86,109.9,109.45,109.6,62582.0,99.8932,99.9295,99.5204,99.6568,62582.0
2018-11-14 11:30:00,109.63,110.07,109.18,110.07,30355.0,99.684,100.0841,99.2749,100.0841,30355.0
2018-11-14 12:00:00,110.07,110.45,109.78,109.85,45157.0,100.0841,100.4296,99.8204,99.8841,45157.0
2018-11-14 12:30:00,109.78,110.06,109.11,109.67,55266.0,99.8204,100.075,99.2112,99.7204,55266.0
2018-11-14 13:00:00,109.53,109.56,108.53,109.06,24826.0,99.5931,99.6204,98.6838,99.1657,24826.0
2018-11-14 13:30:00,109.05,109.29,108.44,108.66,33382.0,99.1567,99.3749,98.602,98.802,33382.0
2018-11-14 14:00:00,108.68,109.51,108.58,109.25,104044.0,98.8202,99.5749,98.7293,99.3385,104044.0
2018-11-14 14:30:00,109.19,110.0,109.16,109.68,78736.0,99.284,100.0205,99.2567,99.7295,78736.0
2018-11-14 15:00:00,109.72,109.95,109.27,109.48,197544.0,99.7659,99.975,99.3567,99.5476,197544.0
2018-11-14 15:30:00,109.46,109.69,109.34,109.62,176210.0,99.5295,99.7386,99.4203,99.6749,176210.0
2018-11-15 09:30:00,108.56,109.36,107.61,108.92,31041.0,98.7111,99.4385,97.8473,99.0384,31041.0
2018-11-15 10:00:00,108.77,109.09,108.13,108.17,20752.0,98.9021,99.193,98.3201,98.3565,20752.0
2018-11-15 10:30:00,108.08,108.24,107.53,108.19,20833.0,98.2747,98.4201,97.7746,98.3747,20833.0
2018-11-15 11:00:00,108.08,108.58,107.97,108.44,44476.0,98.2747,98.7293,98.1746,98.602,44476.0
2018-11-15 11:30:00,108.49,108.84,108.35,108.69,32995.0,98.6475,98.9657,98.5202,98.8293,32995.0
2018-11-15 12:00:00,108.64,108.69,108.27,108.49,24821.0,98.7839,98.8293,98.4474,98.6475,24821.0
2018-11-15 12:30:00,108.48,108.78,108.02,108.02,12500.0,98.6384,98.9111,98.2201,98.2201,12500.0
2018-11-15 13:00:00,108.0,108.81,107.59,108.79,30112.0,98.2019,98.9384,97.8291,98.9202,30112.0
2018-11-15 13:30:00,108.84,109.05,108.78,108.93,10974.0,98.9657,99.1567,98.9111,99.0475,10974.0
2018-11-15 14:00:00,108.93,109.25,108.92,109.25,24983.0,99.0475,99.3385,99.0384,99.3385,24983.0
2018-11-15 14:30:00,109.22,109.74,109.14,109.57,24433.0,99.3112,99.7841,99.2385,99.6295,24433.0
2018-11-15 15:00:00,109.55,109.93,109.24,109.57,44926.0,99.6113,99.9568,99.3294,99.6295,44926.0
2018-11-15 15:30:00,109.57,109.69,109.24,109.69,126237.0,99.6295,99.7386,99.3294,99.7386,126237.0
2018-11-16 09:30:00,109.98,110.52,109.45,110.52,42745.0,100.0023,100.4933,99.5204,100.4933,42745.0
2018-11-16 10:00:00,110.5,110.5,109.46,109.72,36686.0,100.4751,100.4751,99.5295,99.7659,36686.0
2018-11-16 10:30:00,109.6,109.89,108.96,109.03,48294.0,99.6568,99.9204,99.0748,99.1385,48294.0
2018-11-16 11:00:00,109.14,109.27,108.71,108.97,27216.0,99.2385,99.3567,98.8475,99.0839,27216.0
2018-11-16 11:30:00,108.97,109.32,108.85,109.09,37375.0,99.0839,99.4022,98.9748,99.193,37375.0
2018-11-16 12:00:00,109.17,109.28,109.01,109.16,44413.0,99.2658,99.3658,99.1203,99.2567,44413.0
2018-11-16 12:30:00,109.11,109.52,108.98,109.34,38520.0,99.2112,99.584,99.093,99.4203,38520.0
2018-11-16 13:00:00,109.36,109.42,108.89,108.99,51847.0,99.4385,99.4931,99.0112,99.1021,51847.0
2018-11-16 13:30:00,109.02,109.27,108.96,109.24,27810.0,99.1294,99.3567,99.0748,99.3294,27810.0
2018-11-16 14:00:00,109.28,109.36,109.16,109.25,19248.0,99.3658,99.4385,99.2567,99.3385,19248.0
2018-11-16 14:30:00,109.29,110.21,109.17,110.21,31537.0,99.3749,100.2114,99.2658,100.2114,31537.0
2018-11-16 15:00:00,110.2,110.23,109.92,109.93,19995.0,100.2023,100.2296,99.9477,99.9568,19995.0
2018-11-16 15:30:00,109.93,110.12,109.71,110.12,124457.0,99.9568,100.1296,99.7568,100.1296,124457.0
2018-11-19 09:30:00,110.55,110.55,109.55,110.08,54754.0,100.5206,100.5206,99.6113,100.0932,54754.0
2018-11-19 10:00:00,110.04,110.39,109.75,109.89,28762.0,100.0568,100.3751,99.7931,99.9204,28762.0
2018-11-19 10:30:00,109.92,110.73,109.73,110.73,34936.0,99.9477,100.6842,99.775,100.6842,34936.0
2018-11-19 11:00:00,110.63,111.06,110.54,111.01,18350.0,100.5933,100.9843,100.5115,100.9388,18350.0
2018-11-19 11:30:00,111.01,111.68,110.87,111.09,34883.0,100.9388,101.5481,100.8115,101.0116,34883.0
2018-11-19 12:00:00,111.1,111.47,110.82,111.11,62307.0,101.0207,101.3571,100.7661,101.0298,62307.0
2018-11-19 12:30:00,111.1,112.63,111.09,112.58,83008.0,101.0207,102.4119,101.0116,102.3664,83008.0
2018-11-19 13:00:00,112.66,112.67,111.6,112.32,81409.0,102.4391,102.4482,101.4753,102.13,81409.0
2018-11-19 13:30:00,112.4,112.53,111.82,112.05,71775.0,102.2027,102.3209,101.6754,101.8845,71775.0
2018-11-19 14:00:00,112.06,112.2,111.47,111.92,89784.0,101.8936,102.0209,101.3571,101.7663,89784.0
2018-11-19 14:30:00,111.84,111.99,111.67,111.84,32905.0,101.6935,101.8299,101.539,101.6935,32905.0
2018-11-19 15:00:00,111.78,111.78,111.25,111.43,69555.0,101.639,101.639,101.1571,101.3207,69555.0
2018-11-19 15:30:00,111.45,111.45,110.62,110.93,97385.0,101.3389,101.3389,100.5842,100.8661,97385.0
2018-11-20 09:30:00,111.74,111.74,110.1,110.42,104823.0,101.6026,101.6026,100.1114,100.4024,104823.0
2018-11-20 10:00:00,110.43,112.21,110.42,110.9,124403.0,100.4115,102.03,100.4024,100.8388,124403.0
2018-11-20 10:30:00,111.09,111.09,110.53,110.82,30024.0,101.0116,101.0116,100.5024,100.7661,30024.0
2018-11-20 11:00:00,110.82,110.99,110.05,110.2,53821.0,100.7661,100.9207,100.0659,100.2023,53821.0
2018-11-20 11:30:00,110.1,110.6,109.39,110.53,38704.0,100.1114,100.566,99.4658,100.5024,38704.0
2018-11-20 12:00:00,110.58,110.66,109.62,110.37,23810.0,100.5478,100.6206,99.6749,100.3569,23810.0
2018-11-20 12:30:00,110.3,110.38,108.94,109.1,21638.0,100.2933,100.366,99.0566,99.2021,21638.0
2018-11-20 13:00:00,109.03,109.09,108.14,108.36,24868.0,99.1385,99.193,98.3292,98.5293,24868.0
2018-11-20 13:30:00,108.43,109.85,108.3,109.8,19623.0,98.5929,99.8841,98.4747,99.8386,19623.0
2018-11-20 14:00:00,109.81,110.29,109.78,110.24,22344.0,99.8477,100.2842,99.8204,100.2387,22344.0
2018-11-20 14:30:00,110.28,110.54,110.1,110.42,20300.0,100.2751,100.5115,100.1114,100.4024,20300.0
2018-11-20 15:00:00,110.46,110.7,110.13,110.65,21126.0,100.4387,100.657,100.1387,100.6115,21126.0
2018-11-20 15:30:00,110.66,110.89,109.99,110.0,95042.0,100.6206,100.8297,100.0114,100.0205,95042.0
2018-11-21 09:30:00,110.44,111.34,109.59,110.2,43468.0,100.4205,101.2389,99.6477,100.2023,43468.0
2018-11-21 10:00:00,110.31,110.36,109.94,110.36,26046.0,100.3023,100.3478,99.9659,100.3478,26046.0
2018-11-21 10:30:00,110.29,110.43,109.93,109.93,10900.0,100.2842,100.4115,99.9568,99.9568,10900.0
2018-11-21 11:00:00,109.95,110.02,109.48,109.58,17809.0,99.975,100.0387,99.5476,99.6386,17809.0
2018-11-21 11:30:00,109.56,109.81,109.34,109.61,44958.0,99.6204,99.8477,99.4203,99.6658,44958.0
2018-11-21 12:00:00,109.6,109.6,108.88,108.91,17608.0,99.6568,99.6568,99.0021,99.0294,17608.0
2018-11-21 12:30:00,108.91,108.97,108.58,108.58,23841.0,99.0294,99.0839,98.7293,98.7293,23841.0
2018-11-21 13:00:00,108.55,108.61,108.07,108.28,23311.0,98.702,98.7566,98.2656,98.4565,23311.0
2018-11-21 13:30:00,108.3,108.66,108.29,108.29,23663.0,98.4747,98.802,98.4656,98.4656,23663.0
2018-11-21 14:00:00,108.28,108.65,108.28,108.51,29907.0,98.4565,98.7929,98.4565,98.6656,29907.0
2018-11-21 14:30:00,108.54,108.54,107.93,107.99,34229.0,98.6929,98.6929,98.1383,98.1928,34229.0
2018-11-21 15:00:00,107.99,108.5,107.82,108.4,79496.0,98.1928,98.6566,98.0382,98.5656,79496.0
2018-11-21 15:30:00,108.38,108.4,107.87,107.92,98575.0,98.5474,98.5656,98.0837,98.1292,98575.0
2018-11-23 09:30:00,106.55,107.46,106.37,106.99,11366.0,96.8835,97.7109,96.7198,97.2835,11366.0
2018-11-23 10:00:00,106.86,106.86,106.47,106.47,16526.0,97.1653,97.1653,96.8107,96.8107,16526.0
2018-11-23 10:30:00,106.35,107.92,106.33,107.53,51903.0,96.7016,98.1292,96.6834,97.7746,51903.0
2018-11-23 11:00:00,107.61,108.02,107.54,107.9,12058.0,97.8473,98.2201,97.7836,98.111,12058.0
2018-11-23 11:30:00,107.88,107.99,107.56,107.6,18460.0,98.0928,98.1928,97.8018,97.8382,18460.0
2018-11-23 12:00:00,107.59,107.59,107.29,107.59,13609.0,97.8291,97.8291,97.5563,97.8291,13609.0
2018-11-23 12:30:00,107.53,107.66,107.09,107.14,47793.0,97.7746,97.8928,97.3745,97.4199,47793.0
2018-11-26 09:30:00,107.39,108.73,106.64,107.94,47208.0,97.6473,98.8657,96.9653,98.1474,47208.0
2018-11-26 10:00:00,108.0,108.0,107.46,107.7,29429.0,98.2019,98.2019,97.7109,97.9291,29429.0
2018-11-26 10:30:00,107.76,108.11,107.74,108.01,22813.0,97.9837,98.3019,97.9655,98.211,22813.0
2018-11-26 11:00:00,108.01,108.5,107.86,108.15,47548.0,98.211,98.6566,98.0746,98.3383,47548.0
2018-11-26 11:30:00,108.15,108.53,108.14,108.47,10710.0,98.3383,98.6838,98.3292,98.6293,10710.0
2018-11-26 12:00:00,108.5,108.53,108.09,108.11,25209.0,98.6566,98.6838,98.2837,98.3019,25209.0
2018-11-26 12:30:00,108.11,108.11,107.82,107.98,25942.0,98.3019,98.3019,98.0382,98.1837,25942.0
2018-11-26 13:00:00,108.0,108.25,107.95,108.01,53320.0,98.2019,98.4292,98.1564,98.211,53320.0
2018-11-26 13:30:00,108.02,108.12,107.97,108.1,32310.0,98.2201,98.311,98.1746,98.2928,32310.0
2018-11-26 14:00:00,108.03,108.1,107.88,107.91,24828.0,98.2292,98.2928,98.0928,98.1201,24828.0
2018-11-26 14:30:00,107.94,108.06,107.89,107.98,20094.0,98.1474,98.2565,98.1019,98.1837,20094.0
2018-11-26 15:00:00,107.98,108.0,107.66,107.69,21287.0,98.1837,98.2019,97.8928,97.92,21287.0
2018-11-26 15:30:00,107.69,107.95,107.34,107.35,74813.0,97.92,98.1564,97.6018,97.6109,74813.0
2018-11-27 09:30:00,106.1,107.03,105.86,106.18,31133.0,96.4743,97.3199,96.2561,96.547,31133.0
2018-11-27 10:00:00,106.21,107.41,106.2,107.14,44772.0,96.5743,97.6654,96.5652,97.4199,44772.0
2018-11-27 10:30:00,107.15,108.04,107.14,107.26,49977.0,97.429,98.2383,97.4199,97.529,49977.0
2018-11-27 11:00:00,107.33,108.09,106.81,108.01,119848.0,97.5927,98.2837,97.1199,98.211,119848.0
2018-11-27 11:30:00,107.95,108.05,107.62,107.78,27760.0,98.1564,98.2474,97.8564,98.0019,27760.0
2018-11-27 12:00:00,107.78,107.93,107.4,107.79,68040.0,98.0019,98.1383,97.6563,98.011,68040.0
2018-11-27 12:30:00,107.79,107.96,107.62,107.85,17266.0,98.011,98.1655,97.8564,98.0655,17266.0
2018-11-27 13:00:00,107.86,108.02,107.74,107.87,21616.0,98.0746,98.2201,97.9655,98.0837,21616.0
2018-11-27 13:30:00,107.9,108.06,107.68,107.91,48944.0,98.111,98.2565,97.9109,98.1201,48944.0
2018-11-27 14:00:00,107.91,107.91,107.26,107.46,31277.0,98.1201,98.1201,97.529,97.7109,31277.0
2018-11-27 14:30:00,107.46,107.95,107.3,107.95,73977.0,97.7109,98.1564,97.5654,98.1564,73977.0
2018-11-27 15:00:00,107.95,107.97,107.12,107.19,52604.0,98.1564,98.1746,97.4017,97.4654,52604.0
2018-11-27 15:30:00,107.18,107.95,107.14,107.86,78447.0,97.4563,98.1564,97.4199,98.0746,78447.0
2018-11-28 09:30:00,107.52,108.75,106.62,106.7,28196.0,97.7655,98.8839,96.9471,97.0199,28196.0
2018-11-28 10:00:00,106.7,107.53,106.7,107.14,17259.0,97.0199,97.7746,97.0199,97.4199,17259.0
2018-11-28 10:30:00,107.12,107.42,107.12,107.28,16674.0,97.4017,97.6745,97.4017,97.5472,16674.0
2018-11-28 11:00:00,107.27,107.54,107.12,107.51,24289.0,97.5381,97.7836,97.4017,97.7564,24289.0
2018-11-28 11:30:00,107.5,107.65,107.25,107.25,8500.0,97.7473,97.8837,97.52,97.52,8500.0
2018-11-28 12:00:00,107.31,107.91,107.23,107.28,28768.0,97.5745,98.1201,97.5018,97.5472,28768.0
2018-11-28 12:30:00,107.24,107.47,106.83,107.09,37207.0,97.5109,97.72,97.1381,97.3745,37207.0
2018-11-28 13:00:00,106.99,107.13,106.89,107.0,21921.0,97.2835,97.4108,97.1926,97.2926,21921.0
2018-11-28 13:30:00,107.01,107.06,106.48,106.55,34399.0,97.3017,97.3472,96.8198,96.8835,34399.0
2018-11-28 14:00:00,106.55,106.79,106.49,106.55,33851.0,96.8835,97.1017,96.8289,96.8835,33851.0
2018-11-28 14:30:00,106.58,106.72,106.37,106.37,26855.0,96.9107,97.038,96.7198,96.7198,26855.0
2018-11-28 15:00:00,106.3,106.36,105.87,106.05,38073.0,96.6561,96.7107,96.2652,96.4288,38073.0
2018-11-28 15:30:00,106.05,106.21,105.92,106.15,135065.0,96.4288,96.5743,96.3106,96.5198,135065.0
2018-11-29 09:30:00,105.65,106.35,105.02,105.02,14707.0,96.3439,96.9822,95.7694,95.7694,14707.0
2018-11-29 10:00:00,105.05,105.55,104.53,105.55,24401.0,95.7967,96.2527,95.3225,96.2527,24401.0
2018-11-29 10:30:00,105.62,105.76,105.35,105.51,18911.0,96.3165,96.4442,96.0703,96.2162,18911.0
2018-11-29 11:00:00,105.55,106.11,105.39,105.89,91430.0,96.2527,96.7634,96.1068,96.5627,91430.0
2018-11-29 11:30:00,105.89,106.37,105.88,106.18,32805.0,96.5627,97.0005,96.5536,96.8272,32805.0
2018-11-29 12:00:00,106.18,106.37,105.76,106.04,83442.0,96.8272,97.0005,96.4442,96.6995,83442.0
2018-11-29 12:30:00,106.11,106.26,105.88,106.0,48011.0,96.7634,96.9001,96.5536,96.663,48011.0
2018-11-29 13:00:00,105.97,106.3,105.95,106.1,24410.0,96.6357,96.9366,96.6174,96.7542,24410.0
2018-11-29 13:30:00,106.09,106.41,105.92,106.35,32986.0,96.7451,97.0369,96.5901,96.9822,32986.0
2018-11-29 14:00:00,106.37,106.78,106.32,106.73,36702.0,97.0005,97.3743,96.9549,97.3287,36702.0
2018-11-29 14:30:00,106.73,108.01,106.73,106.94,64431.0,97.3287,98.496,97.3287,97.5202,64431.0
2018-11-29 15:00:00,106.94,107.44,106.79,107.44,89520.0,97.5202,97.9762,97.3835,97.9762,89520.0
2018-11-29 15:30:00,107.44,107.59,106.63,106.7,146137.0,97.9762,98.113,97.2376,97.3014,146137.0
2018-11-30 09:30:00,106.07,107.45,106.07,106.9,19815.0,96.7269,97.9853,96.7269,97.4838,19815.0
2018-11-30 10:00:00,106.89,107.08,106.71,106.94,31488.0,97.4747,97.6479,97.3105,97.5202,31488.0
2018-11-30 10:30:00,106.93,108.03,106.75,107.13,140664.0,97.5111,98.5142,97.347,97.6935,140664.0
2018-11-30 11:00:00,107.07,107.15,106.42,106.64,32916.0,97.6388,97.7117,97.0461,97.2467,32916.0
2018-11-30 11:30:00,106.63,107.36,106.6,107.11,27844.0,97.2376,97.9033,97.2102,97.6753,27844.0
2018-11-30 12:00:00,107.05,107.43,106.98,107.27,20900.0,97.6206,97.9671,97.5567,97.8212,20900.0
2018-11-30 12:30:00,107.24,107.24,106.94,107.01,15902.0,97.7938,97.7938,97.5202,97.5841,15902.0
2018-11-30 13:00:00,107.06,107.75,107.05,107.73,16199.0,97.6297,98.2589,97.6206,98.2407,16199.0
2018-11-30 13:30:00,107.61,107.73,107.46,107.51,17337.0,98.1312,98.2407,97.9944,98.04,17337.0
2018-11-30 14:00:00,107.51,107.51,107.06,107.27,26825.0,98.04,98.04,97.6297,97.8212,26825.0
2018-11-30 14:30:00,107.32,107.63,107.31,107.55,19717.0,97.8668,98.1495,97.8577,98.0765,19717.0
2018-11-30 15:00:00,107.56,107.89,107.54,107.88,29413.0,98.0856,98.3866,98.0674,98.3774,29413.0
2018-11-30 15:30:00,107.86,107.89,107.34,107.54,103371.0,98.3592,98.3866,97.885,98.0674,103371.0
2018-12-03 09:30:00,107.72,109.25,107.57,107.82,54182.0,98.2315,99.6268,98.0948,98.3227,54182.0
2018-12-03 10:00:00,107.82,107.99,107.3,107.34,39057.0,98.3227,98.4778,97.8485,97.885,39057.0
2018-12-03 10:30:00,107.36,107.4,106.78,106.78,22388.0,97.9033,97.9397,97.3743,97.3743,22388.0
2018-12-03 11:00:00,106.78,106.79,105.51,105.51,29270.0,97.3743,97.3835,96.2162,96.2162,29270.0
2018-12-03 11:30:00,105.52,105.71,103.96,103.97,90498.0,96.2253,96.3986,94.8027,94.8119,90498.0
2018-12-03 12:00:00,103.96,103.96,103.08,103.12,76147.0,94.8027,94.8027,94.0003,94.0367,76147.0
2018-12-03 12:30:00,102.94,103.31,102.0,102.0,128916.0,93.8726,94.21,93.0154,93.0154,128916.0
2018-12-03 13:00:00,102.0,104.97,101.87,104.76,73744.0,93.0154,95.7238,92.8968,95.5323,73744.0
2018-12-03 13:30:00,104.75,105.75,104.41,104.86,50386.0,95.5232,96.4351,95.2131,95.6235,50386.0
2018-12-03 14:00:00,104.84,104.9,103.47,103.6,198152.0,95.6052,95.6599,94.3559,94.4744,198152.0
2018-12-03 14:30:00,103.62,104.27,102.52,103.97,245529.0,94.4927,95.0854,93.4896,94.8119,245529.0
2018-12-03 15:00:00,104.05,104.77,104.04,104.37,142804.0,94.8848,95.5414,94.8757,95.1766,142804.0
2018-12-03 15:30:00,104.41,105.27,104.16,105.23,244946.0,95.2131,95.9973,94.9851,95.9609,244946.0
2018-12-04 09:30:00,107.24,107.99,105.51,105.67,164245.0,97.7938,98.4778,96.2162,96.3621,164245.0
2018-12-04 10:00:00,105.63,105.99,105.2,105.48,144257.0,96.3256,96.6539,95.9335,96.1888,144257.0
2018-12-04 10:30:00,105.53,105.57,104.7,104.88,115819.0,96.2344,96.2709,95.4776,95.6417,115819.0
2018-12-04 11:00:00,104.79,105.02,104.24,105.02,76687.0,95.5596,95.7694,95.0581,95.7694,76687.0
2018-12-04 11:30:00,105.07,105.18,104.55,104.73,72285.0,95.815,95.9153,95.3408,95.5049,72285.0
2018-12-04 12:00:00,104.88,104.88,104.48,104.75,50184.0,95.6417,95.6417,95.2769,95.5232,50184.0
2018-12-04 12:30:00,104.74,105.55,104.64,105.01,36338.0,95.514,96.2527,95.4228,95.7602,36338.0
2018-12-04 13:00:00,104.87,105.05,104.57,104.61,87645.0,95.6326,95.7967,95.359,95.3955,87645.0
2018-12-04 13:30:00,104.65,104.8,104.14,104.64,33661.0,95.432,95.5687,94.9669,95.4228,33661.0
2018-12-04 14:00:00,104.52,104.82,104.52,104.7,18781.0,95.3134,95.587,95.3134,95.4776,18781.0
2018-12-04 14:30:00,104.71,104.84,104.57,104.61,38731.0,95.4867,95.6052,95.359,95.3955,38731.0
2018-12-04 15:00:00,104.61,104.7,103.59,103.61,29255.0,95.3955,95.4776,94.4653,94.4836,29255.0
2018-12-04 15:30:00,103.57,104.14,103.48,103.93,322218.0,94.4471,94.9669,94.365,94.7754,322218.0
2018-12-06 09:30:00,103.58,104.17,103.0,103.59,59006.0,94.4562,94.9942,93.9273,94.4653,59006.0
2018-12-06 10:00:00,103.61,103.96,103.26,103.61,58106.0,94.4836,94.8027,94.1644,94.4836,58106.0
2018-12-06 10:30:00,103.63,103.83,103.38,103.78,34050.0,94.5018,94.6842,94.2738,94.6386,34050.0
2018-12-06 11:00:00,103.79,103.81,103.19,103.46,28341.0,94.6477,94.666,94.1006,94.3468,28341.0
2018-12-06 11:30:00,103.45,103.69,102.98,103.12,55641.0,94.3377,94.5565,93.9091,94.0367,55641.0
2018-12-06 12:00:00,103.07,103.12,102.53,102.74,304101.0,93.9911,94.0367,93.4987,93.6902,304101.0
2018-12-06 12:30:00,102.7,103.27,102.61,103.15,77809.0,93.6537,94.1735,93.5717,94.0641,77809.0
2018-12-06 13:00:00,103.15,103.15,102.79,103.1,36552.0,94.0641,94.0641,93.7358,94.0185,36552.0
2018-12-06 13:30:00,103.03,103.11,102.75,102.81,28893.0,93.9547,94.0276,93.6993,93.754,28893.0
2018-12-06 14:00:00,102.79,103.15,102.44,102.5,35033.0,93.7358,94.0641,93.4166,93.4713,35033.0
2018-12-06 14:30:00,102.55,103.14,102.48,103.03,54611.0,93.5169,94.055,93.4531,93.9547,54611.0
2018-12-06 15:00:00,103.02,103.83,102.85,103.83,72624.0,93.9455,94.6842,93.7905,94.6842,72624.0
2018-12-06 15:30:00,103.81,104.25,103.54,103.59,159011.0,94.666,95.0672,94.4197,94.4653,159011.0
2018-12-07 09:30:00,104.44,104.82,103.43,104.64,9650.0,95.2405,95.587,94.3194,95.4228,9650.0
2018-12-07 10:00:00,104.7,104.88,104.36,104.44,15500.0,95.4776,95.6417,95.1675,95.2405,15500.0
2018-12-07 10:30:00,104.4,104.95,104.08,104.95,27550.0,95.204,95.7055,94.9122,95.7055,27550.0
2018-12-07 11:00:00,104.86,104.98,104.44,104.65,33006.0,95.6235,95.7329,95.2405,95.432,33006.0
2018-12-07 11:30:00,104.63,105.23,104.49,104.8,25629.0,95.4137,95.9609,95.2861,95.5687,25629.0
2018-12-07 12:00:00,104.87,105.34,104.86,105.21,23778.0,95.6326,96.0612,95.6235,95.9426,23778.0
2018-12-07 12:30:00,105.19,105.24,104.9,105.14,22740.0,95.9244,95.97,95.6599,95.8788,22740.0
2018-12-07 13:00:00,105.1,105.29,104.97,104.98,23267.0,95.8423,96.0156,95.7238,95.7329,23267.0
2018-12-07 13:30:00,104.97,104.98,104.4,104.42,24067.0,95.7238,95.7329,95.204,95.2222,24067.0
2018-12-07 14:00:00,104.37,104.37,103.83,104.07,26350.0,95.1766,95.1766,94.6842,94.903,26350.0
2018-12-07 14:30:00,104.13,104.3,103.77,104.08,38267.0,94.9578,95.1128,94.6295,94.9122,38267.0
2018-12-07 15:00:00,104.1,104.66,104.07,104.64,34375.0,94.9304,95.4411,94.903,95.4228,34375.0
2018-12-07 15:30:00,104.65,104.97,104.25,104.31,163794.0,95.432,95.7238,95.0672,95.1219,163794.0
2018-12-10 09:30:00,104.32,104.88,103.9,104.75,59141.0,95.131,95.6417,94.748,95.5232,59141.0
2018-12-10 10:00:00,104.66,105.41,104.28,105.41,30872.0,95.4411,96.125,95.0946,96.125,30872.0
2018-12-10 10:30:00,105.37,105.46,104.65,105.2,38247.0,96.0885,96.1706,95.432,95.9335,38247.0
2018-12-10 11:00:00,105.25,105.26,104.46,104.86,27424.0,95.9791,95.9882,95.2587,95.6235,27424.0
2018-12-10 11:30:00,104.99,105.23,104.68,105.06,17505.0,95.742,95.9609,95.4593,95.8058,17505.0
2018-12-10 12:00:00,105.11,105.28,104.83,105.28,14668.0,95.8514,96.0065,95.5961,96.0065,14668.0
2018-12-10 12:30:00,105.22,105.85,105.08,105.44,16648.0,95.9518,96.5263,95.8241,96.1524,16648.0
2018-12-10 13:00:00,105.41,105.49,104.96,105.01,18865.0,96.125,96.198,95.7147,95.7602,18865.0
2018-12-10 13:30:00,105.03,105.41,105.03,105.38,20015.0,95.7785,96.125,95.7785,96.0977,20015.0
2018-12-10 14:00:00,105.42,105.76,105.04,105.14,20634.0,96.1341,96.4442,95.7876,95.8788,20634.0
2018-12-10 14:30:00,105.16,105.62,105.08,105.1,17034.0,95.897,96.3165,95.8241,95.8423,17034.0
2018-12-10 15:00:00,105.13,105.44,105.0,105.19,21473.0,95.8697,96.1524,95.7511,95.9244,21473.0
2018-12-10 15:30:00,105.23,105.87,105.23,105.47,74259.0,95.9609,96.5445,95.9609,96.1797,74259.0
2018-12-11 09:30:00,106.05,106.63,105.78,106.02,85806.0,96.7086,97.2376,96.4624,96.6813,85806.0
2018-12-11 10:00:00,105.95,106.07,105.2,105.7,53767.0,96.6174,96.7269,95.9335,96.3895,53767.0
2018-12-11 10:30:00,105.71,106.32,105.39,105.53,49122.0,96.3986,96.9549,96.1068,96.2344,49122.0
2018-12-11 11:00:00,105.39,105.96,105.05,105.69,29612.0,96.1068,96.6266,95.7967,96.3804,29612.0
2018-12-11 11:30:00,105.66,106.02,105.18,105.86,60255.0,96.353,96.6813,95.9153,96.5354,60255.0
2018-12-11 12:00:00,105.93,105.96,105.46,105.77,87552.0,96.5992,96.6266,96.1706,96.4533,87552.0
2018-12-11 12:30:00,105.73,105.9,104.75,104.77,16519.0,96.4168,96.5719,95.5232,95.5414,16519.0
2018-12-11 13:00:00,104.8,105.05,104.32,104.71,17953.0,95.5687,95.7967,95.131,95.4867,17953.0
2018-12-11 13:30:00,104.63,104.78,103.65,103.67,28692.0,95.4137,95.5505,94.52,94.5383,28692.0
2018-12-11 14:00:00,103.65,104.39,103.56,104.39,30418.0,94.52,95.1949,94.438,95.1949,30418.0
2018-12-11 14:30:00,104.42,104.73,103.67,103.79,31913.0,95.2222,95.5049,94.5383,94.6477,31913.0
2018-12-11 15:00:00,103.78,104.29,103.68,103.86,33538.0,94.6386,95.1037,94.5474,94.7115,33538.0
2018-12-11 15:30:00,103.83,104.14,103.31,103.38,113763.0,94.6842,94.9669,94.21,94.2738,113763.0
2018-12-12 09:30:00,104.31,105.76,103.47,104.04,33722.0,95.1219,96.4442,94.3559,94.8757,33722.0
2018-12-12 10:00:00,104.08,104.36,103.52,104.24,45277.0,94.9122,95.1675,94.4015,95.0581,45277.0
2018-12-12 10:30:00,104.26,104.87,104.04,104.55,16875.0,95.0763,95.6326,94.8757,95.3408,16875.0
2018-12-12 11:00:00,104.5,104.81,104.4,104.57,24926.0,95.2952,95.5779,95.204,95.359,24926.0
2018-12-12 11:30:00,104.62,105.13,104.24,104.97,17068.0,95.4046,95.8697,95.0581,95.7238,17068.0
2018-12-12 12:00:00,105.06,105.27,104.89,104.97,11951.0,95.8058,95.9973,95.6508,95.7238,11951.0
2018-12-12 12:30:00,104.93,105.55,104.51,105.32,37548.0,95.6873,96.2527,95.3043,96.0429,37548.0
2018-12-12 13:00:00,105.29,106.09,105.24,105.88,60970.0,96.0156,96.7451,95.97,96.5536,60970.0
2018-12-12 13:30:00,105.84,106.13,105.7,105.91,37782.0,96.5171,96.7816,96.3895,96.581,37782.0
2018-12-12 14:00:00,105.98,106.0,105.43,105.53,16837.0,96.6448,96.663,96.1433,96.2344,16837.0
2018-12-12 14:30:00,105.58,105.58,104.94,105.0,15225.0,96.28,96.28,95.6964,95.7511,15225.0
2018-12-12 15:00:00,104.98,105.05,104.65,104.83,27920.0,95.7329,95.7967,95.432,95.5961,27920.0
2018-12-12 15:30:00,104.86,105.0,104.28,104.43,74055.0,95.6235,95.7511,95.0946,95.2313,74055.0
2018-12-13 09:30:00,104.31,105.49,104.31,105.34,19677.0,95.1219,96.198,95.1219,96.0612,19677.0
2018-12-13 10:00:00,105.34,105.34,104.21,104.28,15114.0,96.0612,96.0612,95.0307,95.0946,15114.0
2018-12-13 10:30:00,104.13,104.15,103.17,103.17,17744.0,94.9578,94.976,94.0823,94.0823,17744.0
2018-12-13 11:00:00,103.16,103.16,102.31,102.42,33981.0,94.0732,94.0732,93.2981,93.3984,33981.0
2018-12-13 11:30:00,102.4,103.05,102.32,102.71,37764.0,93.3801,93.9729,93.3072,93.6628,37764.0
2018-12-13 12:00:00,102.7,103.0,102.63,102.72,37620.0,93.6537,93.9273,93.5899,93.672,37620.0
2018-12-13 12:30:00,102.72,103.94,102.68,103.62,55177.0,93.672,94.7845,93.6355,94.4927,55177.0
2018-12-13 13:00:00,103.64,103.87,103.09,103.31,40914.0,94.5109,94.7207,94.0094,94.21,40914.0
2018-12-13 13:30:00,103.31,103.35,102.53,102.59,13468.0,94.21,94.2465,93.4987,93.5534,13468.0
2018-12-13 14:00:00,102.59,103.24,102.19,103.0,28337.0,93.5534,94.1462,93.1886,93.9273,28337.0
2018-12-13 14:30:00,102.96,103.0,102.71,102.78,8111.0,93.8908,93.9273,93.6628,93.7267,8111.0
2018-12-13 15:00:00,102.72,102.92,102.47,102.67,23822.0,93.672,93.8543,93.444,93.6264,23822.0
2018-12-13 15:30:00,102.66,103.1,102.6,102.86,112668.0,93.6172,94.0185,93.5625,93.7996,112668.0
2018-12-14 09:30:00,103.16,103.61,102.27,102.67,36654.0,94.0732,94.4836,93.2616,93.6264,36654.0
2018-12-14 10:00:00,102.64,103.23,102.56,102.74,19024.0,93.599,94.137,93.5261,93.6902,19024.0
2018-12-14 10:30:00,102.65,103.16,102.65,102.92,15814.0,93.6081,94.0732,93.6081,93.8543,15814.0
2018-12-14 11:00:00,102.87,103.16,102.86,102.87,13900.0,93.8087,94.0732,93.7996,93.8087,13900.0
2018-12-14 11:30:00,102.83,102.89,101.74,101.97,23806.0,93.7723,93.827,92.7783,92.988,23806.0
2018-12-14 12:00:00,102.06,102.49,101.96,102.49,22011.0,93.0701,93.4622,92.9789,93.4622,22011.0
2018-12-14 12:30:00,102.65,102.72,102.23,102.23,14500.0,93.6081,93.672,93.2251,93.2251,14500.0
2018-12-14 13:00:00,102.19,102.43,102.08,102.17,11611.0,93.1886,93.4075,93.0883,93.1704,11611.0
2018-12-14 13:30:00,102.11,102.3,101.82,102.26,24391.0,93.1157,93.289,92.8512,93.2525,24391.0
2018-12-14 14:00:00,102.31,102.31,101.88,101.88,15483.0,93.2981,93.2981,92.906,92.906,15483.0
2018-12-14 14:30:00,101.88,101.95,101.19,101.46,25145.0,92.906,92.9698,92.2767,92.5229,25145.0
2018-12-14 15:00:00,101.48,101.54,100.37,100.5,41819.0,92.5412,92.5959,91.529,91.6475,41819.0
2018-12-14 15:30:00,100.48,101.27,100.33,100.99,118273.0,91.6293,92.3497,91.4925,92.0943,118273.0
2018-12-17 09:30:00,101.49,101.79,100.28,100.91,37792.0,92.5503,92.8239,91.4469,92.0214,37792.0
2018-12-17 10:00:00,100.93,101.89,100.93,101.3,19983.0,92.0396,92.9151,92.0396,92.377,19983.0
2018-12-17 10:30:00,101.31,101.54,100.98,101.44,17981.0,92.3862,92.5959,92.0852,92.5047,17981.0
2018-12-17 11:00:00,101.54,102.48,101.43,102.45,17023.0,92.5959,93.4531,92.4956,93.4257,17023.0
2018-12-17 11:30:00,102.43,102.59,102.18,102.59,20095.0,93.4075,93.5534,93.1795,93.5534,20095.0
2018-12-17 12:00:00,102.66,102.67,102.25,102.66,17028.0,93.6172,93.6264,93.2434,93.6172,17028.0
2018-12-17 12:30:00,102.68,102.73,101.49,101.5,19166.0,93.6355,93.6811,92.5503,92.5594,19166.0
2018-12-17 13:00:00,101.56,101.89,101.52,101.52,13448.0,92.6141,92.9151,92.5777,92.5777,13448.0
2018-12-17 13:30:00,101.52,101.57,100.87,101.15,14114.0,92.5777,92.6233,91.9849,92.2403,14114.0
2018-12-17 14:00:00,101.09,101.09,100.75,100.91,20571.0,92.1855,92.1855,91.8755,92.0214,20571.0
2018-12-17 14:30:00,100.91,101.71,100.89,101.25,15042.0,92.0214,92.7509,92.0032,92.3314,15042.0
2018-12-17 15:00:00,101.22,101.38,100.93,100.95,16235.0,92.3041,92.45,92.0396,92.0579,16235.0
2018-12-17 15:30:00,100.94,101.01,100.18,100.3,114109.0,92.0488,92.1126,91.3557,91.4651,114109.0
2018-12-18 09:30:00,100.38,101.74,99.3,101.74,31741.0,91.5381,92.7783,90.5532,92.7783,31741.0
2018-12-18 10:00:00,101.96,101.96,101.58,101.62,10138.0,92.9789,92.9789,92.6324,92.6689,10138.0
2018-12-18 10:30:00,101.79,101.79,100.98,101.26,17481.0,92.8239,92.8239,92.0852,92.3406,17481.0
2018-12-18 11:00:00,101.26,101.65,101.19,101.5,20790.0,92.3406,92.6962,92.2767,92.5594,20790.0
2018-12-18 11:30:00,101.59,102.32,101.55,101.89,16134.0,92.6415,93.3072,92.605,92.9151,16134.0
2018-12-18 12:00:00,101.96,102.22,101.89,102.0,10504.0,92.9789,93.216,92.9151,93.0154,10504.0
2018-12-18 12:30:00,102.01,102.07,101.79,102.04,9200.0,93.0245,93.0792,92.8239,93.0519,9200.0
2018-12-18 13:00:00,102.07,102.31,100.32,100.56,57818.0,93.0792,93.2981,91.4834,91.7022,57818.0
2018-12-18 13:30:00,100.56,100.56,99.45,100.03,62098.0,91.7022,91.7022,90.69,91.2189,62098.0
2018-12-18 14:00:00,99.87,100.48,99.85,100.21,25535.0,91.073,91.6293,91.0548,91.3831,25535.0
2018-12-18 14:30:00,100.19,100.23,98.86,98.91,29579.0,91.3648,91.4013,90.152,90.1976,29579.0
2018-12-18 15:00:00,98.89,99.55,98.82,98.9,48804.0,90.1793,90.7812,90.1155,90.1884,48804.0
2018-12-18 15:30:00,98.92,99.39,98.69,99.15,126506.0,90.2067,90.6353,89.9969,90.4164,126506.0
2018-12-19 09:30:00,99.76,100.44,98.24,99.06,29970.0,90.9727,91.5928,89.5866,90.3344,29970.0
2018-12-19 10:00:00,98.71,99.45,98.7,98.97,22671.0,90.0152,90.69,90.0061,90.2523,22671.0
2018-12-19 10:30:00,99.01,99.18,98.64,98.86,19039.0,90.2888,90.4438,89.9513,90.152,19039.0
2018-12-19 11:00:00,98.84,99.65,98.84,99.19,19284.0,90.1337,90.8724,90.1337,90.4529,19284.0
2018-12-19 11:30:00,99.27,99.38,98.74,99.37,14019.0,90.5259,90.6262,90.0425,90.617,14019.0
2018-12-19 12:00:00,99.42,99.6,99.19,99.52,10897.0,90.6626,90.8268,90.4529,90.7538,10897.0
2018-12-19 12:30:00,99.57,99.67,99.29,99.49,17843.0,90.7994,90.8906,90.5441,90.7265,17843.0
2018-12-19 13:00:00,99.55,99.89,99.49,99.63,10621.0,90.7812,91.0912,90.7265,90.8541,10621.0
2018-12-19 13:30:00,99.78,100.09,99.35,99.78,29760.0,90.9909,91.2736,90.5988,90.9909,29760.0
2018-12-19 14:00:00,100.13,100.39,98.64,99.51,27764.0,91.3101,91.5472,89.9513,90.7447,27764.0
2018-12-19 14:30:00,99.41,99.76,98.13,98.43,18951.0,90.6535,90.9727,89.4863,89.7598,18951.0
2018-12-19 15:00:00,98.24,98.26,97.64,97.76,37202.0,89.5866,89.6048,89.0394,89.1489,37202.0
2018-12-19 15:30:00,97.72,98.35,97.65,98.2,77585.0,89.1124,89.6869,89.0486,89.5501,77585.0
2018-12-20 09:30:00,98.6,98.6,97.24,98.3,33422.0,89.9149,89.9149,88.6747,89.6413,33422.0
2018-12-20 10:00:00,98.41,98.91,98.22,98.55,25594.0,89.7416,90.1976,89.5683,89.8693,25594.0
2018-12-20 10:30:00,98.62,99.18,98.29,98.54,32047.0,89.9331,90.4438,89.6322,89.8602,32047.0
2018-12-20 11:00:00,98.54,98.57,98.05,98.2,23911.0,89.8602,89.8875,89.4133,89.5501,23911.0
2018-12-20 11:30:00,98.2,98.56,97.87,98.08,73429.0,89.5501,89.8784,89.2492,89.4407,73429.0
2018-12-20 12:00:00,98.05,98.27,97.76,98.27,36433.0,89.4133,89.6139,89.1489,89.6139,36433.0
2018-12-20 12:30:00,98.31,98.47,97.74,97.8,38728.0,89.6504,89.7963,89.1306,89.1853,38728.0
2018-12-20 13:00:00,97.77,97.91,97.5,97.56,19953.0,89.158,89.2856,88.9118,88.9665,19953.0
2018-12-20 13:30:00,97.57,97.61,97.07,97.1,29587.0,88.9756,89.0121,88.5196,88.547,29587.0
2018-12-20 14:00:00,97.1,97.15,96.53,96.96,30337.0,88.547,88.5926,88.0272,88.4193,30337.0
2018-12-20 14:30:00,96.91,97.82,96.91,97.16,41233.0,88.3737,89.2036,88.3737,88.6017,41233.0
2018-12-20 15:00:00,97.13,98.26,97.13,97.59,47427.0,88.5744,89.6048,88.5744,88.9938,47427.0
2018-12-20 15:30:00,97.62,97.8,96.56,96.75,193576.0,89.0212,89.1853,88.0546,88.2278,193576.0
2018-12-21 09:30:00,96.41,99.46,96.41,98.73,199508.0,87.9178,90.6991,87.9178,90.0334,199508.0
2018-12-21 10:00:00,98.79,100.89,98.68,99.87,57125.0,90.0881,92.0032,89.9878,91.073,57125.0
2018-12-21 10:30:00,99.91,100.72,99.63,99.91,52384.0,91.1095,91.8481,90.8541,91.1095,52384.0
2018-12-21 11:00:00,99.91,99.98,99.32,99.86,20068.0,91.1095,91.1733,90.5714,91.0639,20068.0
2018-12-21 11:30:00,100.04,100.31,99.76,99.79,26217.0,91.228,91.4742,90.9727,91.0001,26217.0
2018-12-21 12:00:00,99.87,100.18,99.67,99.73,26960.0,91.073,91.3557,90.8906,90.9453,26960.0
2018-12-21 12:30:00,99.65,99.97,99.3,99.32,25948.0,90.8724,91.1642,90.5532,90.5714,25948.0
2018-12-21 13:00:00,99.33,99.71,99.03,99.53,27005.0,90.5806,90.9271,90.307,90.763,27005.0
2018-12-21 13:30:00,99.53,99.8,98.91,99.05,17724.0,90.763,91.0092,90.1976,90.3252,17724.0
2018-12-21 14:00:00,98.96,99.03,98.51,98.64,22262.0,90.2432,90.307,89.8328,89.9513,22262.0
2018-12-21 14:30:00,98.58,98.6,97.53,97.62,29534.0,89.8966,89.9149,88.9391,89.0212,29534.0
2018-12-21 15:00:00,97.6,97.81,97.18,97.32,47507.0,89.003,89.1945,88.62,88.7476,47507.0
2018-12-21 15:30:00,97.35,97.5,96.0,96.08,154420.0,88.775,88.9118,87.5439,87.6168,154420.0
2018-12-24 09:30:00,95.74,96.65,94.34,94.34,26696.0,87.3068,88.1366,86.0301,86.0301,26696.0
2018-12-24 10:00:00,94.34,94.45,93.44,93.55,23466.0,86.0301,86.1304,85.2094,85.3097,23466.0
2018-12-24 10:30:00,93.58,94.55,93.38,93.72,27638.0,85.3371,86.2216,85.1547,85.4647,27638.0
2018-12-24 11:00:00,93.71,93.71,92.99,93.05,27942.0,85.4556,85.4556,84.799,84.8537,27942.0
2018-12-24 11:30:00,93.02,93.1,91.91,92.08,24333.0,84.8264,84.8993,83.8142,83.9692,24333.0
2018-12-24 12:00:00,92.14,92.41,91.86,91.98,29353.0,84.0239,84.2701,83.7686,83.878,29353.0
2018-12-24 12:30:00,92.0,92.38,91.27,91.36,81173.0,83.8962,84.2428,83.2305,83.3126,81173.0
2018-12-26 09:30:00,91.55,92.66,89.53,89.79,56211.0,83.4859,84.4981,81.6438,81.8809,56211.0
2018-12-26 10:00:00,89.79,89.88,87.86,88.85,64969.0,81.8809,81.963,80.1209,81.0237,64969.0
2018-12-26 10:30:00,88.94,89.44,88.56,88.65,39607.0,81.1058,81.5617,80.7592,80.8413,39607.0
2018-12-26 11:00:00,88.67,90.68,88.67,90.61,33323.0,80.8595,82.6925,80.8595,82.6287,33323.0
2018-12-26 11:30:00,90.63,90.97,90.41,90.79,31711.0,82.6469,82.957,82.4463,82.7928,31711.0
2018-12-26 12:00:00,90.78,91.2,90.57,90.82,41762.0,82.7837,83.1667,82.5922,82.8202,41762.0
2018-12-26 12:30:00,90.87,91.66,90.82,91.46,40292.0,82.8658,83.5862,82.8202,83.4038,40292.0
2018-12-26 13:00:00,91.61,91.65,89.97,90.52,41576.0,83.5406,83.5771,82.045,82.5466,41576.0
2018-12-26 13:30:00,90.6,91.44,90.6,91.41,22598.0,82.6195,83.3856,82.6195,83.3582,22598.0
2018-12-26 14:00:00,91.43,91.68,91.12,91.36,23917.0,83.3764,83.6044,83.0937,83.3126,23917.0
2018-12-26 14:30:00,91.37,91.78,91.36,91.49,29077.0,83.3217,83.6956,83.3126,83.4312,29077.0
2018-12-26 15:00:00,91.44,92.78,91.37,92.74,48496.0,83.3856,84.6075,83.3217,84.571,48496.0
2018-12-26 15:30:00,92.77,94.1,92.64,93.99,99748.0,84.5984,85.8113,84.4799,85.7109,99748.0
2018-12-27 09:30:00,93.21,93.66,91.78,92.91,16721.0,84.9996,85.41,83.6956,84.7261,16721.0
2018-12-27 10:00:00,92.88,94.21,92.62,92.88,22109.0,84.6987,85.9116,84.4616,84.6987,22109.0
2018-12-27 10:30:00,92.73,93.47,92.28,92.62,18432.0,84.5619,85.2367,84.1516,84.4616,18432.0
2018-12-27 11:00:00,92.62,94.15,92.62,94.08,25593.0,84.4616,85.8568,84.4616,85.793,25593.0
2018-12-27 11:30:00,94.13,94.5,93.69,94.24,23282.0,85.8386,86.176,85.4374,85.9389,23282.0
2018-12-27 12:00:00,94.19,94.63,93.78,93.82,17027.0,85.8933,86.2946,85.5194,85.5559,17027.0
2018-12-27 12:30:00,93.95,94.06,93.7,94.03,14821.0,85.6745,85.7748,85.4465,85.7474,14821.0
2018-12-27 13:00:00,94.07,94.09,93.51,93.52,14876.0,85.7839,85.8021,85.2732,85.2823,14876.0
2018-12-27 13:30:00,93.61,93.65,92.46,92.75,24019.0,85.3644,85.4009,84.3157,84.5802,24019.0
2018-12-27 14:00:00,92.75,92.94,92.18,92.87,23010.0,84.5802,84.7534,84.0604,84.6896,23010.0
2018-12-27 14:30:00,92.86,93.5,92.71,93.35,19945.0,84.6805,85.2641,84.5437,85.1273,19945.0
2018-12-27 15:00:00,93.45,94.57,93.21,94.53,44913.0,85.2185,86.2399,84.9996,86.2034,44913.0
2018-12-27 15:30:00,94.55,95.54,94.21,95.53,122190.0,86.2216,87.1244,85.9116,87.1153,122190.0
2018-12-28 09:30:00,95.67,96.47,95.64,96.18,16927.0,87.243,87.9725,87.2156,87.708,16927.0
2018-12-28 10:00:00,96.07,96.63,95.99,96.27,36363.0,87.6077,88.1184,87.5348,87.7901,36363.0
2018-12-28 10:30:00,96.29,96.55,95.56,96.34,22853.0,87.8083,88.0454,87.1426,87.8539,22853.0
2018-12-28 11:00:00,96.26,96.28,95.46,95.72,32264.0,87.781,87.7992,87.0515,87.2886,32264.0
2018-12-28 11:30:00,95.75,96.59,95.58,96.59,22348.0,87.3159,88.0819,87.1609,88.0819,22348.0
2018-12-28 12:00:00,96.48,96.96,96.21,96.22,20939.0,87.9816,88.4193,87.7354,87.7445,20939.0
2018-12-28 12:30:00,96.31,96.64,95.84,95.84,18217.0,87.8266,88.1275,87.398,87.398,18217.0
2018-12-28 13:00:00,95.87,96.18,95.33,95.36,13163.0,87.4253,87.708,86.9329,86.9603,13163.0
2018-12-28 13:30:00,95.34,96.03,95.23,95.85,13409.0,86.942,87.5712,86.8417,87.4071,13409.0
2018-12-28 14:00:00,95.9,96.42,95.87,95.99,13111.0,87.4527,87.9269,87.4253,87.5348,13111.0
2018-12-28 14:30:00,95.99,96.65,95.85,96.53,22502.0,87.5348,88.1366,87.4071,88.0272,22502.0
2018-12-28 15:00:00,96.56,96.67,95.44,95.57,44717.0,88.0546,88.1549,87.0332,87.1518,44717.0
2018-12-28 15:30:00,95.57,96.24,95.42,96.05,95588.0,87.1518,87.7628,87.015,87.5895,95588.0
2018-12-31 09:30:00,95.98,96.97,95.72,96.25,11731.0,87.5257,88.4284,87.2886,87.7719,11731.0
2018-12-31 10:00:00,96.13,97.32,96.13,96.61,9756.0,87.6624,88.7476,87.6624,88.1002,9756.0
2018-12-31 10:30:00,96.62,96.93,96.37,96.38,14919.0,88.1093,88.392,87.8813,87.8904,14919.0
2018-12-31 11:00:00,96.29,96.95,96.16,96.49,22015.0,87.8083,88.4102,87.6898,87.9907,22015.0
2018-12-31 11:30:00,96.5,96.5,95.55,96.04,15218.0,87.9998,87.9998,87.1335,87.5804,15218.0
2018-12-31 12:00:00,96.01,96.18,95.82,96.06,15213.0,87.553,87.708,87.3797,87.5986,15213.0
2018-12-31 12:30:00,96.12,96.43,96.05,96.19,12849.0,87.6533,87.936,87.5895,87.7172,12849.0
2018-12-31 13:00:00,96.23,96.81,96.22,96.75,10772.0,87.7536,88.2825,87.7445,88.2278,10772.0
2018-12-31 13:30:00,96.76,96.76,96.37,96.6,28621.0,88.2369,88.2369,87.8813,88.091,28621.0
2018-12-31 14:00:00,96.55,96.86,96.39,96.55,21621.0,88.0454,88.3281,87.8995,88.0454,21621.0
2018-12-31 14:30:00,96.54,96.95,96.47,96.68,21155.0,88.0363,88.4102,87.9725,88.164,21155.0
2018-12-31 15:00:00,96.59,97.06,96.59,97.01,23597.0,88.0819,88.5105,88.0819,88.4649,23597.0
2018-12-31 15:30:00,97.03,97.83,97.0,97.83,117217.0,88.4832,89.2127,88.4558,89.2127,117217.0
2019-01-02 09:30:00,95.94,97.36,95.94,97.19,40490.0,87.4892,88.7841,87.4892,88.6291,40490.0
2019-01-02 10:00:00,97.19,98.12,97.03,97.26,55127.0,88.6291,89.4772,88.4832,88.6929,55127.0
2019-01-02 10:30:00,97.31,97.31,96.5,96.78,76408.0,88.7385,88.7385,87.9998,88.2552,76408.0
2019-01-02 11:00:00,96.63,96.74,96.14,96.52,53879.0,88.1184,88.2187,87.6716,88.0181,53879.0
2019-01-02 11:30:00,96.54,96.61,95.73,95.8,42496.0,88.0363,88.1002,87.2977,87.3615,42496.0
2019-01-02 12:00:00,95.79,95.89,95.43,95.6,96707.0,87.3524,87.4436,87.0241,87.1791,96707.0
2019-01-02 12:30:00,95.6,95.75,95.28,95.56,68307.0,87.1791,87.3159,86.8873,87.1426,68307.0
2019-01-02 13:00:00,95.54,96.88,95.2,96.84,71498.0,87.1244,88.3464,86.8144,88.3099,71498.0
2019-01-02 13:30:00,96.81,97.0,96.12,96.63,18926.0,88.2825,88.4558,87.6533,88.1184,18926.0
2019-01-02 14:00:00,96.63,96.7,96.39,96.58,13794.0,88.1184,88.1822,87.8995,88.0728,13794.0
2019-01-02 14:30:00,96.6,96.69,96.23,96.3,20567.0,88.091,88.1731,87.7536,87.8175,20567.0
2019-01-02 15:00:00,96.32,96.42,96.03,96.26,25648.0,87.8357,87.9269,87.5712,87.781,25648.0
2019-01-02 15:30:00,96.26,96.29,95.86,96.21,65614.0,87.781,87.8083,87.4162,87.7354,65614.0
2019-01-03 09:30:00,95.0,96.86,95.0,96.4,52694.0,86.632,88.3281,86.632,87.9087,52694.0
2019-01-03 10:00:00,96.3,96.35,95.63,95.98,53782.0,87.8175,87.8631,87.2065,87.5257,53782.0
2019-01-03 10:30:00,95.96,97.48,95.6,97.47,62871.0,87.5074,88.8935,87.1791,88.8844,62871.0
2019-01-03 11:00:00,97.4,97.61,96.44,96.56,41802.0,88.8206,89.0121,87.9451,88.0546,41802.0
2019-01-03 11:30:00,96.59,97.19,96.39,96.58,33723.0,88.0819,88.6291,87.8995,88.0728,33723.0
2019-01-03 12:00:00,96.57,96.75,96.31,96.63,22326.0,88.0637,88.2278,87.8266,88.1184,22326.0
2019-01-03 12:30:00,96.69,96.8,96.35,96.79,22131.0,88.1731,88.2734,87.8631,88.2643,22131.0
2019-01-03 13:00:00,96.77,96.77,95.78,96.32,28662.0,88.2461,88.2461,87.3433,87.8357,28662.0
2019-01-03 13:30:00,96.33,96.74,95.64,95.83,24549.0,87.8448,88.2187,87.2156,87.3889,24549.0
2019-01-03 14:00:00,95.8,96.02,95.69,96.02,11125.0,87.3615,87.5621,87.2612,87.5621,11125.0
2019-01-03 14:30:00,96.06,96.06,95.27,95.57,26135.0,87.5986,87.5986,86.8782,87.1518,26135.0
2019-01-03 15:00:00,95.52,95.53,95.05,95.22,34719.0,87.1062,87.1153,86.6776,86.8326,34719.0
2019-01-03 15:30:00,95.12,95.66,95.02,95.5,102220.0,86.7414,87.2338,86.6502,87.0879,102220.0
2019-01-04 09:30:00,98.3,98.3,96.98,97.34,18176.0,89.6413,89.6413,88.4376,88.7659,18176.0
2019-01-04 10:00:00,97.42,98.21,97.42,98.05,31890.0,88.8388,89.5592,88.8388,89.4133,31890.0
2019-01-04 10:30:00,98.14,98.3,97.15,97.81,31388.0,89.4954,89.6413,88.5926,89.1945,31388.0
2019-01-04 11:00:00,97.87,98.47,97.8,97.86,32148.0,89.2492,89.7963,89.1853,89.2401,32148.0
2019-01-04 11:30:00,97.89,98.78,97.89,98.78,16658.0,89.2674,90.079,89.2674,90.079,16658.0
2019-01-04 12:00:00,98.74,98.99,98.48,98.79,29245.0,90.0425,90.2705,89.8054,90.0881,29245.0
2019-01-04 12:30:00,98.79,99.24,98.67,99.2,13345.0,90.0881,90.4985,89.9787,90.462,13345.0
2019-01-04 13:00:00,99.26,99.47,98.92,99.13,28723.0,90.5167,90.7082,90.2067,90.3982,28723.0
2019-01-04 13:30:00,99.13,99.21,98.73,98.98,34500.0,90.3982,90.4711,90.0334,90.2614,34500.0
2019-01-04 14:00:00,98.93,99.01,98.46,98.6,17130.0,90.2158,90.2888,89.7872,89.9149,17130.0
2019-01-04 14:30:00,98.68,98.92,98.28,98.41,18745.0,89.9878,90.2067,89.6231,89.7416,18745.0
2019-01-04 15:00:00,98.41,98.96,98.41,98.71,29236.0,89.7416,90.2432,89.7416,90.0152,29236.0
2019-01-04 15:30:00,98.69,98.97,98.1,98.61,122223.0,89.9969,90.2523,89.4589,89.924,122223.0
2019-01-07 09:30:00,95.5,96.92,94.24,95.57,187889.0,87.0879,88.3829,85.9389,87.1518,187889.0
2019-01-07 10:00:00,95.57,97.02,95.51,96.71,69227.0,87.1518,88.474,87.0971,88.1914,69227.0
2019-01-07 10:30:00,96.66,97.3,96.35,96.55,48763.0,88.1458,88.7294,87.8631,88.0454,48763.0
2019-01-07 11:00:00,96.56,96.85,96.25,96.5,32567.0,88.0546,88.319,87.7719,87.9998,32567.0
2019-01-07 11:30:00,96.44,96.63,96.29,96.5,61364.0,87.9451,88.1184,87.8083,87.9998,61364.0
2019-01-07 12:00:00,96.5,96.6,96.1,96.5,91339.0,87.9998,88.091,87.6351,87.9998,91339.0
2019-01-07 12:30:00,96.5,97.72,96.44,97.44,51190.0,87.9998,89.1124,87.9451,88.857,51190.0
2019-01-07 13:00:00,97.47,98.27,97.06,98.13,38528.0,88.8844,89.6139,88.5105,89.4863,38528.0
2019-01-07 13:30:00,98.13,98.34,97.49,97.49,26126.0,89.4863,89.6778,88.9026,88.9026,26126.0
2019-01-07 14:00:00,97.52,97.65,96.6,96.65,36817.0,88.93,89.0486,88.091,88.1366,36817.0
2019-01-07 14:30:00,96.6,96.89,96.19,96.22,24204.0,88.091,88.3555,87.7172,87.7445,24204.0
2019-01-07 15:00:00,96.2,96.72,96.2,96.51,47407.0,87.7263,88.2005,87.7263,88.009,47407.0
2019-01-07 15:30:00,96.51,96.63,96.2,96.35,109045.0,88.009,88.1184,87.7263,87.8631,109045.0
2019-01-08 09:30:00,97.31,97.95,96.26,96.57,14711.0,88.7385,89.3221,87.781,88.0637,14711.0
2019-01-08 10:00:00,96.49,96.49,94.81,95.07,33848.0,87.9907,87.9907,86.4587,86.6958,33848.0
2019-01-08 10:30:00,95.08,95.51,94.49,94.63,26147.0,86.7049,87.0971,86.1669,86.2946,26147.0
2019-01-08 11:00:00,94.64,94.74,93.8,94.0,35944.0,86.3037,86.3949,85.5377,85.7201,35944.0
2019-01-08 11:30:00,93.89,94.07,93.37,93.38,40693.0,85.6197,85.7839,85.1456,85.1547,40693.0
2019-01-08 12:00:00,93.35,93.43,92.77,93.3,46527.0,85.1273,85.2003,84.5984,85.0817,46527.0
2019-01-08 12:30:00,93.3,93.3,92.15,92.42,39074.0,85.0817,85.0817,84.033,84.2792,39074.0
2019-01-08 13:00:00,92.41,93.29,92.35,93.13,32731.0,84.2701,85.0726,84.2154,84.9267,32731.0
2019-01-08 13:30:00,93.14,93.23,92.9,93.0,78875.0,84.9358,85.0179,84.717,84.8081,78875.0
2019-01-08 14:00:00,93.01,93.07,92.59,92.7,38667.0,84.8173,84.872,84.4343,84.5346,38667.0
2019-01-08 14:30:00,92.86,93.15,92.35,92.69,46831.0,84.6805,84.9449,84.2154,84.5254,46831.0
2019-01-08 15:00:00,92.7,92.92,92.5,92.91,61343.0,84.5346,84.7352,84.3522,84.7261,61343.0
2019-01-08 15:30:00,92.93,93.64,92.93,93.48,163192.0,84.7443,85.3918,84.7443,85.2459,163192.0
2019-01-09 09:30:00,94.1,95.44,93.63,95.44,33879.0,85.8113,87.0332,85.3827,87.0332,33879.0
2019-01-09 10:00:00,95.44,95.89,95.17,95.45,28322.0,87.0332,87.4436,86.787,87.0423,28322.0
2019-01-09 10:30:00,95.34,95.41,94.38,94.56,30456.0,86.942,87.0059,86.0666,86.2307,30456.0
2019-01-09 11:00:00,94.54,94.88,94.13,94.37,31336.0,86.2125,86.5225,85.8386,86.0575,31336.0
2019-01-09 11:30:00,94.32,94.38,93.93,94.03,18914.0,86.0119,86.0666,85.6562,85.7474,18914.0
2019-01-09 12:00:00,94.02,94.02,93.49,93.81,21091.0,85.7383,85.7383,85.255,85.5468,21091.0
2019-01-09 12:30:00,93.79,94.04,93.6,93.9,15723.0,85.5286,85.7565,85.3553,85.6289,15723.0
2019-01-09 13:00:00,93.87,93.88,93.71,93.78,15530.0,85.6015,85.6106,85.4556,85.5194,15530.0
2019-01-09 13:30:00,93.79,93.81,93.41,93.42,11844.0,85.5286,85.5468,85.182,85.1911,11844.0
2019-01-09 14:00:00,93.42,93.82,92.94,93.09,27705.0,85.1911,85.5559,84.7534,84.8902,27705.0
2019-01-09 14:30:00,93.11,93.6,93.1,93.28,16493.0,84.9085,85.3553,84.8993,85.0635,16493.0
2019-01-09 15:00:00,93.25,93.3,93.08,93.18,20549.0,85.0361,85.0817,84.8811,84.9723,20549.0
2019-01-09 15:30:00,93.13,93.24,92.57,92.73,99100.0,84.9267,85.027,84.416,84.5619,99100.0
2019-01-10 09:30:00,92.12,92.7,91.64,91.79,16036.0,84.0057,84.5346,83.5679,83.7047,16036.0
2019-01-10 10:00:00,91.79,92.12,91.62,92.12,24321.0,83.7047,84.0057,83.5497,84.0057,24321.0
2019-01-10 10:30:00,92.21,92.56,92.16,92.22,23445.0,84.0877,84.4069,84.0421,84.0968,23445.0
2019-01-10 11:00:00,92.17,92.39,92.07,92.35,20664.0,84.0513,84.2519,83.9601,84.2154,20664.0
2019-01-10 11:30:00,92.4,92.83,92.34,92.69,17076.0,84.261,84.6531,84.2063,84.5254,17076.0
2019-01-10 12:00:00,92.66,92.85,92.44,92.82,21846.0,84.4981,84.6714,84.2975,84.644,21846.0
2019-01-10 12:30:00,92.8,92.8,92.33,92.44,21485.0,84.6258,84.6258,84.1972,84.2975,21485.0
2019-01-10 13:00:00,92.37,92.39,91.63,91.82,34774.0,84.2336,84.2519,83.5588,83.7321,34774.0
2019-01-10 13:30:00,91.79,91.85,90.96,90.99,34335.0,83.7047,83.7594,82.9478,82.9752,34335.0
2019-01-10 14:00:00,91.09,91.18,90.18,90.37,68407.0,83.0664,83.1485,82.2365,82.4098,68407.0
2019-01-10 14:30:00,90.4,90.77,89.54,90.56,77087.0,82.4372,82.7746,81.6529,82.5831,77087.0
2019-01-10 15:00:00,90.54,91.6,90.54,90.93,87133.0,82.5648,83.5315,82.5648,82.9205,87133.0
2019-01-10 15:30:00,90.93,92.09,90.89,91.51,126447.0,82.9205,83.9783,82.884,83.4494,126447.0
2019-01-11 09:30:00,92.0,92.61,91.21,91.87,15907.0,83.8962,84.4525,83.1758,83.7777,15907.0
2019-01-11 10:00:00,92.05,92.52,92.02,92.22,38983.0,83.9418,84.3704,83.9145,84.0968,38983.0
2019-01-11 10:30:00,92.21,92.36,91.88,92.06,22969.0,84.0877,84.2245,83.7868,83.9509,22969.0
2019-01-11 11:00:00,92.11,92.25,91.81,92.02,27734.0,83.9965,84.1242,83.723,83.9145,27734.0
2019-01-11 11:30:00,92.02,92.08,91.88,91.98,21314.0,83.9145,83.9692,83.7868,83.878,21314.0
2019-01-11 12:00:00,91.93,92.02,91.68,91.83,15627.0,83.8324,83.9145,83.6044,83.7412,15627.0
2019-01-11 12:30:00,91.9,92.0,91.62,91.65,14629.0,83.805,83.8962,83.5497,83.5771,14629.0
2019-01-11 13:00:00,91.73,91.77,91.54,91.54,19657.0,83.65,83.6865,83.4767,83.4767,19657.0
2019-01-11 13:30:00,91.52,91.63,91.52,91.57,37714.0,83.4585,83.5588,83.4585,83.5041,37714.0
2019-01-11 14:00:00,91.55,91.6,91.38,91.38,34991.0,83.4859,83.5315,83.3308,83.3308,34991.0
2019-01-11 14:30:00,91.39,91.43,90.86,90.86,63341.0,83.34,83.3764,82.8566,82.8566,63341.0
2019-01-11 15:00:00,90.85,91.38,90.72,91.24,103368.0,82.8475,83.3308,82.729,83.2032,103368.0
2019-01-11 15:30:00,91.24,91.53,91.21,91.39,113708.0,83.2032,83.4676,83.1758,83.34,113708.0
2019-01-14 09:30:00,91.0,91.34,90.77,90.88,31230.0,82.9843,83.2944,82.7746,82.8749,31230.0
2019-01-14 10:00:00,90.84,91.12,90.76,90.89,24765.0,82.8384,83.0937,82.7655,82.884,24765.0
2019-01-14 10:30:00,90.88,91.35,90.86,91.07,51938.0,82.8749,83.3035,82.8566,83.0481,51938.0
2019-01-14 11:00:00,90.98,91.16,90.72,90.87,19130.0,82.9661,83.1302,82.729,82.8658,19130.0
2019-01-14 11:30:00,90.84,91.38,90.84,91.19,14940.0,82.8384,83.3308,82.8384,83.1576,14940.0
2019-01-14 12:00:00,91.16,91.24,91.0,91.12,18836.0,83.1302,83.2032,82.9843,83.0937,18836.0
2019-01-14 12:30:00,91.12,91.12,90.95,90.95,19622.0,83.0937,83.0937,82.9387,82.9387,19622.0
2019-01-14 13:00:00,90.98,91.04,90.93,90.94,19191.0,82.9661,83.0208,82.9205,82.9296,19191.0
2019-01-14 13:30:00,90.92,91.04,90.74,91.04,42136.0,82.9114,83.0208,82.7472,83.0208,42136.0
2019-01-14 14:00:00,91.01,91.01,90.61,90.68,30791.0,82.9934,82.9934,82.6287,82.6925,30791.0
2019-01-14 14:30:00,90.68,91.26,90.59,91.18,45871.0,82.6925,83.2214,82.6104,83.1485,45871.0
2019-01-14 15:00:00,91.14,91.24,90.79,91.06,35110.0,83.112,83.2032,82.7928,83.039,35110.0
2019-01-14 15:30:00,91.05,92.41,90.99,92.19,161854.0,83.0299,84.2701,82.9752,84.0695,161854.0
2019-01-15 09:30:00,92.51,93.22,92.1,92.84,26776.0,84.3613,85.0088,83.9874,84.6622,26776.0
2019-01-15 10:00:00,92.84,93.68,92.84,93.3,27896.0,84.6622,85.4282,84.6622,85.0817,27896.0
2019-01-15 10:30:00,93.24,93.39,92.8,92.86,32072.0,85.027,85.1638,84.6258,84.6805,32072.0
2019-01-15 11:00:00,92.8,93.06,92.69,92.77,24764.0,84.6258,84.8629,84.5254,84.5984,24764.0
2019-01-15 11:30:00,92.77,92.96,92.75,92.95,18811.0,84.5984,84.7717,84.5802,84.7625,18811.0
2019-01-15 12:00:00,92.97,93.49,92.9,93.38,26340.0,84.7808,85.255,84.717,85.1547,26340.0
2019-01-15 12:30:00,93.39,93.4,93.03,93.31,7927.0,85.1638,85.1729,84.8355,85.0908,7927.0
2019-01-15 13:00:00,93.33,93.5,92.76,92.81,13662.0,85.1091,85.2641,84.5893,84.6349,13662.0
2019-01-15 13:30:00,92.78,92.9,92.65,92.69,26967.0,84.6075,84.717,84.489,84.5254,26967.0
2019-01-15 14:00:00,92.68,92.89,92.53,92.59,14338.0,84.5163,84.7078,84.3795,84.4343,14338.0
2019-01-15 14:30:00,92.52,92.7,92.36,92.63,11316.0,84.3704,84.5346,84.2245,84.4707,11316.0
2019-01-15 15:00:00,92.59,92.8,92.58,92.72,154778.0,84.4343,84.6258,84.4251,84.5528,154778.0
2019-01-15 15:30:00,92.74,93.13,92.72,92.83,79450.0,84.571,84.9267,84.5528,84.6531,79450.0
2019-01-16 09:30:00,92.61,93.6,92.32,92.35,67537.0,84.4525,85.3553,84.188,84.2154,67537.0
2019-01-16 10:00:00,92.35,92.93,91.98,92.7,132384.0,84.2154,84.7443,83.878,84.5346,132384.0
2019-01-16 10:30:00,92.78,93.0,92.5,92.8,34886.0,84.6075,84.8081,84.3522,84.6258,34886.0
2019-01-16 11:00:00,92.77,93.53,92.68,93.53,61211.0,84.5984,85.2915,84.5163,85.2915,61211.0
2019-01-16 11:30:00,93.65,95.54,93.64,95.52,45225.0,85.4009,87.1244,85.3918,87.1062,45225.0
2019-01-16 12:00:00,95.4,95.68,94.6,94.67,13945.0,86.9967,87.2521,86.2672,86.331,13945.0
2019-01-16 12:30:00,94.66,94.95,94.44,94.46,11900.0,86.3219,86.5864,86.1213,86.1395,11900.0
2019-01-16 13:00:00,94.39,94.74,94.38,94.67,8075.0,86.0757,86.3949,86.0666,86.331,8075.0
2019-01-16 13:30:00,94.62,94.65,94.38,94.56,11604.0,86.2854,86.3128,86.0666,86.2307,11604.0
2019-01-16 14:00:00,94.58,94.64,94.05,94.43,9635.0,86.249,86.3037,85.7657,86.1122,9635.0
2019-01-16 14:30:00,94.44,94.84,94.44,94.84,13359.0,86.1213,86.4861,86.1213,86.4861,13359.0
2019-01-16 15:00:00,94.89,94.9,94.42,94.42,13901.0,86.5317,86.5408,86.1031,86.1031,13901.0
2019-01-16 15:30:00,94.42,94.42,93.16,93.18,110096.0,86.1031,86.1031,84.9541,84.9723,110096.0
2019-01-17 09:30:00,92.51,93.92,92.01,92.02,13355.0,84.3613,85.6471,83.9053,83.9145,13355.0
2019-01-17 10:00:00,92.1,92.76,91.8,92.38,18580.0,83.9874,84.5893,83.7138,84.2428,18580.0
2019-01-17 10:30:00,92.4,92.64,92.22,92.25,27604.0,84.261,84.4799,84.0968,84.1242,27604.0
2019-01-17 11:00:00,92.3,92.88,92.29,92.77,20564.0,84.1698,84.6987,84.1607,84.5984,20564.0
2019-01-17 11:30:00,92.66,93.06,92.66,93.03,13586.0,84.4981,84.8629,84.4981,84.8355,13586.0
2019-01-17 12:00:00,93.03,93.86,93.02,93.53,23668.0,84.8355,85.5924,84.8264,85.2915,23668.0
2019-01-17 12:30:00,93.49,93.78,92.91,93.06,11929.0,85.255,85.5194,84.7261,84.8629,11929.0
2019-01-17 13:00:00,93.04,93.44,93.03,93.39,16521.0,84.8446,85.2094,84.8355,85.1638,16521.0
2019-01-17 13:30:00,93.48,93.68,93.22,93.62,10594.0,85.2459,85.4282,85.0088,85.3735,10594.0
2019-01-17 14:00:00,93.71,93.93,93.41,93.54,18937.0,85.4556,85.6562,85.182,85.3006,18937.0
2019-01-17 14:30:00,93.55,93.94,93.37,93.55,17782.0,85.3097,85.6653,85.1456,85.3097,17782.0
2019-01-17 15:00:00,93.58,93.63,93.05,93.14,25738.0,85.3371,85.3827,84.8537,84.9358,25738.0
2019-01-17 15:30:00,93.17,93.55,93.07,93.54,69675.0,84.9632,85.3097,84.872,85.3006,69675.0
2019-01-18 09:30:00,95.38,95.38,94.0,94.52,103031.0,86.9785,86.9785,85.7201,86.1943,103031.0
2019-01-18 10:00:00,94.5,95.65,94.42,95.2,43728.0,86.176,87.2247,86.1031,86.8144,43728.0
2019-01-18 10:30:00,95.16,95.41,94.93,95.05,24380.0,86.7779,87.0059,86.5681,86.6776,24380.0
2019-01-18 11:00:00,94.89,96.11,94.75,95.28,114056.0,86.5317,87.6442,86.404,86.8873,114056.0
2019-01-18 11:30:00,95.29,95.47,94.85,95.41,25945.0,86.8964,87.0606,86.4952,87.0059,25945.0
2019-01-18 12:00:00,95.51,95.74,95.25,95.72,22563.0,87.0971,87.3068,86.86,87.2886,22563.0
2019-01-18 12:30:00,95.66,95.68,94.91,95.05,29518.0,87.2338,87.2521,86.5499,86.6776,29518.0
2019-01-18 13:00:00,95.02,95.02,94.12,94.12,21011.0,86.6502,86.6502,85.8295,85.8295,21011.0
2019-01-18 13:30:00,94.16,94.4,94.06,94.3,36632.0,85.866,86.0848,85.7748,85.9936,36632.0
2019-01-18 14:00:00,94.35,94.68,94.27,94.64,18165.0,86.0392,86.3402,85.9663,86.3037,18165.0
2019-01-18 14:30:00,94.6,94.68,94.18,94.28,46641.0,86.2672,86.3402,85.8842,85.9754,46641.0
2019-01-18 15:00:00,94.25,94.28,94.09,94.26,30588.0,85.948,85.9754,85.8021,85.9572,30588.0
2019-01-18 15:30:00,94.26,95.19,94.23,95.15,145132.0,85.9572,86.8052,85.9298,86.7688,145132.0
2019-01-22 09:30:00,95.27,97.36,95.27,97.19,49779.0,86.8782,88.7841,86.8782,88.6291,49779.0
2019-01-22 10:00:00,97.29,97.39,96.07,96.89,22845.0,88.7203,88.8115,87.6077,88.3555,22845.0
2019-01-22 10:30:00,96.89,97.33,96.53,96.88,28794.0,88.3555,88.7567,88.0272,88.3464,28794.0
2019-01-22 11:00:00,96.91,97.45,96.79,97.13,32700.0,88.3737,88.8662,88.2643,88.5744,32700.0
2019-01-22 11:30:00,97.22,97.28,96.84,97.19,39088.0,88.6564,88.7111,88.3099,88.6291,39088.0
2019-01-22 12:00:00,97.21,97.71,97.18,97.31,85398.0,88.6473,89.1033,88.62,88.7385,85398.0
2019-01-22 12:30:00,97.32,97.51,97.15,97.15,50696.0,88.7476,88.9209,88.5926,88.5926,50696.0
2019-01-22 13:00:00,97.1,97.1,96.75,97.02,46101.0,88.547,88.547,88.2278,88.474,46101.0
2019-01-22 13:30:00,97.01,97.01,96.29,96.4,24036.0,88.4649,88.4649,87.8083,87.9087,24036.0
2019-01-22 14:00:00,96.32,96.65,96.16,96.16,46294.0,87.8357,88.1366,87.6898,87.6898,46294.0
2019-01-22 14:30:00,96.11,96.39,95.77,96.34,30044.0,87.6442,87.8995,87.3341,87.8539,30044.0
2019-01-22 15:00:00,96.39,96.63,96.08,96.57,28729.0,87.8995,88.1184,87.6168,88.0637,28729.0
2019-01-22 15:30:00,96.59,97.15,96.42,97.15,141134.0,88.0819,88.5926,87.9269,88.5926,141134.0
2019-01-23 09:30:00,97.27,98.24,96.67,97.05,29838.0,88.702,89.5866,88.1549,88.5014,29838.0
2019-01-23 10:00:00,96.91,96.97,96.59,96.82,50193.0,88.3737,88.4284,88.0819,88.2917,50193.0
2019-01-23 10:30:00,96.84,96.94,96.63,96.84,26839.0,88.3099,88.4011,88.1184,88.3099,26839.0
2019-01-23 11:00:00,96.89,97.03,96.61,97.0,26635.0,88.3555,88.4832,88.1002,88.4558,26635.0
2019-01-23 11:30:00,96.96,97.06,96.54,96.67,30349.0,88.4193,88.5105,88.0363,88.1549,30349.0
2019-01-23 12:00:00,96.72,96.92,96.54,96.7,22313.0,88.2005,88.3829,88.0363,88.1822,22313.0
2019-01-23 12:30:00,96.72,97.01,96.62,96.97,15128.0,88.2005,88.4649,88.1093,88.4284,15128.0
2019-01-23 13:00:00,96.96,97.16,96.78,97.13,12333.0,88.4193,88.6017,88.2552,88.5744,12333.0
2019-01-23 13:30:00,97.17,97.5,97.13,97.49,21472.0,88.6108,88.9118,88.5744,88.9026,21472.0
2019-01-23 14:00:00,97.5,98.05,97.19,98.05,55238.0,88.9118,89.4133,88.6291,89.4133,55238.0
2019-01-23 14:30:00,98.01,98.37,97.42,97.7,76573.0,89.3768,89.7051,88.8388,89.0941,76573.0
2019-01-23 15:00:00,97.74,98.21,97.64,98.16,59197.0,89.1306,89.5592,89.0394,89.5136,59197.0
2019-01-23 15:30:00,98.16,98.29,97.57,98.21,148804.0,89.5136,89.6322,88.9756,89.5592,148804.0
2019-01-24 09:30:00,98.0,98.48,97.6,98.31,15775.0,89.3677,89.8054,89.003,89.6504,15775.0
2019-01-24 10:00:00,98.28,98.32,96.98,97.86,32973.0,89.6231,89.6595,88.4376,89.2401,32973.0
2019-01-24 10:30:00,97.98,98.04,97.66,97.95,19678.0,89.3495,89.4042,89.0577,89.3221,19678.0
2019-01-24 11:00:00,97.96,97.98,96.57,96.73,25536.0,89.3312,89.3495,88.0637,88.2096,25536.0
2019-01-24 11:30:00,96.72,96.76,96.3,96.54,21786.0,88.2005,88.2369,87.8175,88.0363,21786.0
2019-01-24 12:00:00,96.54,96.69,96.43,96.66,35890.0,88.0363,88.1731,87.936,88.1458,35890.0
2019-01-24 12:30:00,96.68,96.68,96.37,96.49,21574.0,88.164,88.164,87.8813,87.9907,21574.0
2019-01-24 13:00:00,96.51,96.55,96.14,96.28,18677.0,88.009,88.0454,87.6716,87.7992,18677.0
2019-01-24 13:30:00,96.3,96.32,96.04,96.28,22393.0,87.8175,87.8357,87.5804,87.7992,22393.0
2019-01-24 14:00:00,96.27,96.38,96.16,96.24,23295.0,87.7901,87.8904,87.6898,87.7628,23295.0
2019-01-24 14:30:00,96.23,96.33,96.16,96.19,21398.0,87.7536,87.8448,87.6898,87.7172,21398.0
2019-01-24 15:00:00,96.19,96.3,95.99,96.02,44040.0,87.7172,87.8175,87.5348,87.5621,44040.0
2019-01-24 15:30:00,96.01,96.28,95.99,96.25,129428.0,87.553,87.7992,87.5348,87.7719,129428.0
2019-01-25 09:30:00,96.97,96.97,96.26,96.34,37698.0,88.4284,88.4284,87.781,87.8539,37698.0
2019-01-25 10:00:00,96.38,96.44,95.58,95.63,39543.0,87.8904,87.9451,87.1609,87.2065,39543.0
2019-01-25 10:30:00,95.66,95.67,95.12,95.58,48878.0,87.2338,87.243,86.7414,87.1609,48878.0
2019-01-25 11:00:00,95.62,95.81,95.37,95.54,27041.0,87.1974,87.3706,86.9694,87.1244,27041.0
2019-01-25 11:30:00,95.61,95.64,95.42,95.61,24220.0,87.1882,87.2156,87.015,87.1882,24220.0
2019-01-25 12:00:00,95.62,96.31,95.61,96.3,27725.0,87.1974,87.8266,87.1882,87.8175,27725.0
2019-01-25 12:30:00,96.3,96.74,96.3,96.46,37206.0,87.8175,88.2187,87.8175,87.9634,37206.0
2019-01-25 13:00:00,96.46,96.95,96.32,96.5,42669.0,87.9634,88.4102,87.8357,87.9998,42669.0
2019-01-25 13:30:00,96.48,96.5,96.15,96.25,22468.0,87.9816,87.9998,87.6807,87.7719,22468.0
2019-01-25 14:00:00,96.25,96.33,95.83,95.86,25504.0,87.7719,87.8448,87.3889,87.4162,25504.0
2019-01-25 14:30:00,95.85,95.93,95.67,95.69,56233.0,87.4071,87.4801,87.243,87.2612,56233.0
2019-01-25 15:00:00,95.69,95.7,95.57,95.63,59257.0,87.2612,87.2703,87.1518,87.2065,59257.0
2019-01-25 15:30:00,95.64,96.1,95.44,96.04,139533.0,87.2156,87.6351,87.0332,87.5804,139533.0
2019-01-28 09:30:00,95.69,96.4,95.23,95.46,21472.0,87.2612,87.9087,86.8417,87.0515,21472.0
2019-01-28 10:00:00,95.45,96.77,95.35,96.3,27333.0,87.0423,88.2461,86.9511,87.8175,27333.0
2019-01-28 10:30:00,96.3,96.47,95.76,96.14,23537.0,87.8175,87.9725,87.325,87.6716,23537.0
2019-01-28 11:00:00,96.08,96.6,95.76,96.44,24832.0,87.6168,88.091,87.325,87.9451,24832.0
2019-01-28 11:30:00,96.45,96.7,96.11,96.11,49898.0,87.9543,88.1822,87.6442,87.6442,49898.0
2019-01-28 12:00:00,96.05,96.31,95.88,96.31,15683.0,87.5895,87.8266,87.4345,87.8266,15683.0
2019-01-28 12:30:00,96.31,96.44,96.28,96.42,12969.0,87.8266,87.9451,87.7992,87.9269,12969.0
2019-01-28 13:00:00,96.39,96.63,96.34,96.59,16860.0,87.8995,88.1184,87.8539,88.0819,16860.0
2019-01-28 13:30:00,96.61,96.65,96.38,96.45,36175.0,88.1002,88.1366,87.8904,87.9543,36175.0
2019-01-28 14:00:00,96.46,96.46,96.32,96.33,25605.0,87.9634,87.9634,87.8357,87.8448,25605.0
2019-01-28 14:30:00,96.34,96.85,96.34,96.85,17670.0,87.8539,88.319,87.8539,88.319,17670.0
2019-01-28 15:00:00,96.89,97.0,96.76,96.81,23450.0,88.3555,88.4558,88.2369,88.2825,23450.0
2019-01-28 15:30:00,96.77,96.83,96.44,96.75,69928.0,88.2461,88.3008,87.9451,88.2278,69928.0
2019-01-29 09:30:00,96.54,96.92,95.94,96.53,141691.0,88.0363,88.3829,87.4892,88.0272,141691.0
2019-01-29 10:00:00,96.49,96.55,95.64,96.07,47312.0,87.9907,88.0454,87.2156,87.6077,47312.0
2019-01-29 10:30:00,96.13,96.32,95.72,95.8,46628.0,87.6624,87.8357,87.2886,87.3615,46628.0
2019-01-29 11:00:00,95.76,95.78,94.75,95.26,102980.0,87.325,87.3433,86.404,86.8691,102980.0
2019-01-29 11:30:00,95.29,95.44,95.16,95.44,24056.0,86.8964,87.0332,86.7779,87.0332,24056.0
2019-01-29 12:00:00,95.4,95.74,95.36,95.48,30502.0,86.9967,87.3068,86.9603,87.0697,30502.0
2019-01-29 12:30:00,95.46,95.46,95.04,95.23,15686.0,87.0515,87.0515,86.6685,86.8417,15686.0
2019-01-29 13:00:00,95.26,95.62,95.18,95.58,17738.0,86.8691,87.1974,86.7961,87.1609,17738.0
2019-01-29 13:30:00,95.52,95.67,95.48,95.63,11473.0,87.1062,87.243,87.0697,87.2065,11473.0
2019-01-29 14:00:00,95.62,95.62,95.2,95.39,12060.0,87.1974,87.1974,86.8144,86.9876,12060.0
2019-01-29 14:30:00,95.39,95.58,95.31,95.53,20519.0,86.9876,87.1609,86.9147,87.1153,20519.0
2019-01-29 15:00:00,95.54,95.58,95.23,95.57,29949.0,87.1244,87.1609,86.8417,87.1518,29949.0
2019-01-29 15:30:00,95.58,95.71,95.34,95.53,76845.0,87.1609,87.2794,86.942,87.1153,76845.0
2019-01-30 09:30:00,95.06,95.99,94.0,94.09,27252.0,86.6867,87.5348,85.7201,85.8021,27252.0
2019-01-30 10:00:00,94.22,94.37,93.9,94.19,66421.0,85.9207,86.0575,85.6289,85.8933,66421.0
2019-01-30 10:30:00,94.07,94.23,93.94,94.21,30668.0,85.7839,85.9298,85.6653,85.9116,30668.0
2019-01-30 11:00:00,94.21,94.65,94.21,94.65,13501.0,85.9116,86.3128,85.9116,86.3128,13501.0
2019-01-30 11:30:00,94.66,94.83,94.03,94.26,20100.0,86.3219,86.4769,85.7474,85.9572,20100.0
2019-01-30 12:00:00,94.3,94.38,94.02,94.09,26309.0,85.9936,86.0666,85.7383,85.8021,26309.0
2019-01-30 12:30:00,94.08,94.1,93.69,93.86,20100.0,85.793,85.8113,85.4374,85.5924,20100.0
2019-01-30 13:00:00,93.78,93.9,93.59,93.76,14332.0,85.5194,85.6289,85.3462,85.5012,14332.0
2019-01-30 13:30:00,93.76,93.81,93.59,93.76,11310.0,85.5012,85.5468,85.3462,85.5012,11310.0
2019-01-30 14:00:00,93.76,94.15,93.53,93.55,48677.0,85.5012,85.8568,85.2915,85.3097,48677.0
2019-01-30 14:30:00,93.54,93.84,93.31,93.8,36055.0,85.3006,85.5742,85.0908,85.5377,36055.0
2019-01-30 15:00:00,93.81,93.84,93.1,93.29,60495.0,85.5468,85.5742,84.8993,85.0726,60495.0
2019-01-30 15:30:00,93.27,93.44,92.93,93.43,176262.0,85.0544,85.2094,84.7443,85.2003,176262.0
2019-01-31 09:30:00,93.56,93.56,91.62,91.97,23925.0,85.3188,85.3188,83.5497,83.8689,23925.0
2019-01-31 10:00:00,91.94,92.5,91.64,92.45,64905.0,83.8415,84.3522,83.5679,84.3066,64905.0
2019-01-31 10:30:00,92.5,92.54,91.77,91.95,43553.0,84.3522,84.3887,83.6865,83.8506,43553.0
2019-01-31 11:00:00,91.97,92.7,91.96,92.58,44198.0,83.8689,84.5346,83.8598,84.4251,44198.0
2019-01-31 11:30:00,92.57,92.65,92.11,92.65,20376.0,84.416,84.489,83.9965,84.489,20376.0
2019-01-31 12:00:00,92.64,92.64,92.22,92.4,28587.0,84.4799,84.4799,84.0968,84.261,28587.0
2019-01-31 12:30:00,92.4,92.47,92.03,92.1,29153.0,84.261,84.3248,83.9236,83.9874,29153.0
2019-01-31 13:00:00,92.09,92.54,92.08,92.45,23900.0,83.9783,84.3887,83.9692,84.3066,23900.0
2019-01-31 13:30:00,92.48,92.69,92.24,92.3,32611.0,84.3339,84.5254,84.1151,84.1698,32611.0
2019-01-31 14:00:00,92.3,92.63,92.27,92.62,37911.0,84.1698,84.4707,84.1424,84.4616,37911.0
2019-01-31 14:30:00,92.62,92.62,92.11,92.42,41138.0,84.4616,84.4616,83.9965,84.2792,41138.0
2019-01-31 15:00:00,92.4,92.43,91.99,92.31,46025.0,84.261,84.2884,83.8871,84.1789,46025.0
2019-01-31 15:30:00,92.32,92.46,92.25,92.28,186258.0,84.188,84.3157,84.1242,84.1516,186258.0
2019-02-01 09:30:00,92.9,93.64,92.86,92.86,22911.0,84.717,85.3918,84.6805,84.6805,22911.0
2019-02-01 10:00:00,93.06,94.04,92.81,93.78,17576.0,84.8629,85.7565,84.6349,85.5194,17576.0
2019-02-01 10:30:00,93.78,94.02,93.59,93.61,20244.0,85.5194,85.7383,85.3462,85.3644,20244.0
2019-02-01 11:00:00,93.62,94.01,93.57,93.94,24301.0,85.3735,85.7292,85.3279,85.6653,24301.0
2019-02-01 11:30:00,93.94,94.1,93.55,94.09,19212.0,85.6653,85.8113,85.3097,85.8021,19212.0
2019-02-01 12:00:00,94.1,94.12,93.39,93.51,23833.0,85.8113,85.8295,85.1638,85.2732,23833.0
2019-02-01 12:30:00,93.51,93.79,93.4,93.73,13421.0,85.2732,85.5286,85.1729,85.4738,13421.0
2019-02-01 13:00:00,93.73,94.17,93.68,94.07,18483.0,85.4738,85.8751,85.4282,85.7839,18483.0
2019-02-01 13:30:00,94.07,94.17,93.87,93.91,17849.0,85.7839,85.8751,85.6015,85.638,17849.0
2019-02-01 14:00:00,93.94,93.94,93.37,93.45,21530.0,85.6653,85.6653,85.1456,85.2185,21530.0
2019-02-01 14:30:00,93.45,93.88,93.39,93.52,27843.0,85.2185,85.6106,85.1638,85.2823,27843.0
2019-02-01 15:00:00,93.53,93.9,93.39,93.84,26727.0,85.2915,85.6289,85.1638,85.5742,26727.0
2019-02-01 15:30:00,93.87,93.95,93.68,93.91,81938.0,85.6015,85.6745,85.4282,85.638,81938.0
2019-02-04 09:30:00,94.06,94.52,93.28,93.28,15409.0,85.7748,86.1943,85.0635,85.0635,15409.0
2019-02-04 10:00:00,93.1,93.1,92.15,92.15,38530.0,84.8993,84.8993,84.033,84.033,38530.0
2019-02-04 10:30:00,92.15,92.47,92.15,92.43,13345.0,84.033,84.3248,84.033,84.2884,13345.0
2019-02-04 11:00:00,92.52,92.61,92.27,92.32,14225.0,84.3704,84.4525,84.1424,84.188,14225.0
2019-02-04 11:30:00,92.34,92.84,92.32,92.84,19802.0,84.2063,84.6622,84.188,84.6622,19802.0
2019-02-04 12:00:00,92.95,92.99,92.59,92.59,14300.0,84.7625,84.799,84.4343,84.4343,14300.0
2019-02-04 12:30:00,92.62,93.16,92.62,93.0,12622.0,84.4616,84.9541,84.4616,84.8081,12622.0
2019-02-04 13:00:00,93.0,93.1,92.79,92.87,45261.0,84.8081,84.8993,84.6166,84.6896,45261.0
2019-02-04 13:30:00,92.86,93.37,92.7,93.12,34701.0,84.6805,85.1456,84.5346,84.9176,34701.0
2019-02-04 14:00:00,93.12,93.84,93.12,93.71,19269.0,84.9176,85.5742,84.9176,85.4556,19269.0
2019-02-04 14:30:00,93.73,93.73,93.37,93.56,12880.0,85.4738,85.4738,85.1456,85.3188,12880.0
2019-02-04 15:00:00,93.51,93.77,93.37,93.49,22996.0,85.2732,85.5103,85.1456,85.255,22996.0
2019-02-04 15:30:00,93.51,93.91,93.44,93.69,127211.0,85.2732,85.638,85.2094,85.4374,127211.0
2019-02-05 09:30:00,94.04,94.18,93.34,93.49,20055.0,85.7565,85.8842,85.1182,85.255,20055.0
2019-02-05 10:00:00,93.46,93.78,93.09,93.69,23104.0,85.2276,85.5194,84.8902,85.4374,23104.0
2019-02-05 10:30:00,93.64,93.81,93.43,93.81,48353.0,85.3918,85.5468,85.2003,85.5468,48353.0
2019-02-05 11:00:00,93.86,93.86,92.88,92.92,59407.0,85.5924,85.5924,84.6987,84.7352,59407.0
2019-02-05 11:30:00,92.95,93.67,92.94,93.65,21992.0,84.7625,85.4191,84.7534,85.4009,21992.0
2019-02-05 12:00:00,93.64,93.66,93.01,93.11,41287.0,85.3918,85.41,84.8173,84.9085,41287.0
2019-02-05 12:30:00,93.13,93.6,93.07,93.52,14504.0,84.9267,85.3553,84.872,85.2823,14504.0
2019-02-05 13:00:00,93.45,93.67,93.45,93.63,37980.0,85.2185,85.4191,85.2185,85.3827,37980.0
2019-02-05 13:30:00,93.63,93.93,93.56,93.76,41961.0,85.3827,85.6562,85.3188,85.5012,41961.0
2019-02-05 14:00:00,93.77,94.39,93.75,94.29,28756.0,85.5103,86.0757,85.4921,85.9845,28756.0
2019-02-05 14:30:00,94.37,94.51,94.03,94.05,68885.0,86.0575,86.1851,85.7474,85.7657,68885.0
2019-02-05 15:00:00,94.07,94.53,94.06,94.52,47934.0,85.7839,86.2034,85.7748,86.1943,47934.0
2019-02-05 15:30:00,94.54,95.21,94.54,95.05,139474.0,86.2125,86.8235,86.2125,86.6776,139474.0
2019-02-06 09:30:00,95.21,95.96,94.82,95.35,99154.0,86.8235,87.5074,86.4678,86.9511,99154.0
2019-02-06 10:00:00,95.41,96.39,95.07,95.42,121156.0,87.0059,87.8995,86.6958,87.015,121156.0
2019-02-06 10:30:00,95.35,95.56,95.0,95.25,35000.0,86.9511,87.1426,86.632,86.86,35000.0
2019-02-06 11:00:00,95.16,95.2,94.68,94.74,40936.0,86.7779,86.8144,86.3402,86.3949,40936.0
2019-02-06 11:30:00,94.74,94.89,94.65,94.83,15187.0,86.3949,86.5317,86.3128,86.4769,15187.0
2019-02-06 12:00:00,94.83,94.86,94.15,94.25,21908.0,86.4769,86.5043,85.8568,85.948,21908.0
2019-02-06 12:30:00,94.36,94.75,94.36,94.58,16185.0,86.0483,86.404,86.0483,86.249,16185.0
2019-02-06 13:00:00,94.58,94.75,94.52,94.55,16159.0,86.249,86.404,86.1943,86.2216,16159.0
2019-02-06 13:30:00,94.51,94.67,94.51,94.57,40700.0,86.1851,86.331,86.1851,86.2399,40700.0
2019-02-06 14:00:00,94.5,94.54,94.25,94.41,16245.0,86.176,86.2125,85.948,86.0939,16245.0
2019-02-06 14:30:00,94.39,94.66,94.09,94.24,37000.0,86.0757,86.3219,85.8021,85.9389,37000.0
2019-02-06 15:00:00,94.26,94.53,94.25,94.41,37663.0,85.9572,86.2034,85.948,86.0939,37663.0
2019-02-06 15:30:00,94.43,94.99,94.3,94.94,97802.0,86.1122,86.6229,85.9936,86.5773,97802.0
2019-02-07 09:30:00,94.54,94.78,93.4,93.78,46366.0,86.2125,86.4314,85.1729,85.5194,46366.0
2019-02-07 10:00:00,93.78,93.78,93.04,93.51,41930.0,85.5194,85.5194,84.8446,85.2732,41930.0
2019-02-07 10:30:00,93.53,93.88,93.38,93.83,28060.0,85.2915,85.6106,85.1547,85.565,28060.0
2019-02-07 11:00:00,93.82,93.88,93.27,93.53,33999.0,85.5559,85.6106,85.0544,85.2915,33999.0
2019-02-07 11:30:00,93.52,93.97,93.45,93.78,35704.0,85.2823,85.6927,85.2185,85.5194,35704.0
2019-02-07 12:00:00,93.73,93.96,93.54,93.9,30298.0,85.4738,85.6836,85.3006,85.6289,30298.0
2019-02-07 12:30:00,93.9,93.94,93.45,93.78,45689.0,85.6289,85.6653,85.2185,85.5194,45689.0
2019-02-07 13:00:00,93.78,94.09,93.57,93.93,25091.0,85.5194,85.8021,85.3279,85.6562,25091.0
2019-02-07 13:30:00,93.91,94.29,93.89,94.1,37128.0,85.638,85.9845,85.6197,85.8113,37128.0
2019-02-07 14:00:00,94.08,94.09,93.69,93.85,53233.0,85.793,85.8021,85.4374,85.5833,53233.0
2019-02-07 14:30:00,93.85,94.12,93.78,94.12,29321.0,85.5833,85.8295,85.5194,85.8295,29321.0
2019-02-07 15:00:00,94.13,94.39,93.91,94.38,41204.0,85.8386,86.0757,85.638,86.0666,41204.0
2019-02-07 15:30:00,94.41,95.04,94.12,94.87,204147.0,86.0939,86.6685,85.8295,86.5134,204147.0
2019-02-08 09:30:00,94.9,97.0,92.2,93.83,154786.0,86.5408,88.4558,84.0786,85.565,154786.0
2019-02-08 10:00:00,93.73,93.83,92.62,93.1,85573.0,85.4738,85.565,84.4616,84.8993,85573.0
2019-02-08 10:30:00,93.2,93.83,93.13,93.22,84698.0,84.9905,85.565,84.9267,85.0088,84698.0
2019-02-08 11:00:00,93.18,94.85,93.05,94.36,51100.0,84.9723,86.4952,84.8537,86.0483,51100.0
2019-02-08 11:30:00,94.31,95.63,94.26,95.62,56775.0,86.0028,87.2065,85.9572,87.1974,56775.0
2019-02-08 12:00:00,95.66,95.82,95.58,95.7,37383.0,87.2338,87.3797,87.1609,87.2703,37383.0
2019-02-08 12:30:00,95.64,95.72,95.02,95.6,49921.0,87.2156,87.2886,86.6502,87.1791,49921.0
2019-02-08 13:00:00,95.52,95.87,95.25,95.42,34970.0,87.1062,87.4253,86.86,87.015,34970.0
2019-02-08 13:30:00,95.4,95.6,95.0,95.2,54962.0,86.9967,87.1791,86.632,86.8144,54962.0
2019-02-08 14:00:00,95.18,95.55,94.71,95.03,39201.0,86.7961,87.1335,86.3675,86.6593,39201.0
2019-02-08 14:30:00,95.01,95.29,94.95,95.04,29105.0,86.6411,86.8964,86.5864,86.6685,29105.0
2019-02-08 15:00:00,95.04,95.42,94.91,95.36,31771.0,86.6685,87.015,86.5499,86.9603,31771.0
2019-02-08 15:30:00,95.45,95.46,94.26,94.64,166555.0,87.0423,87.0515,85.9572,86.3037,166555.0
2019-02-11 09:30:00,95.05,95.66,94.12,94.65,27620.0,86.6776,87.2338,85.8295,86.3128,27620.0
2019-02-11 10:00:00,94.68,95.1,94.15,95.08,37837.0,86.3402,86.7232,85.8568,86.7049,37837.0
2019-02-11 10:30:00,95.08,95.2,94.35,94.93,46617.0,86.7049,86.8144,86.0392,86.5681,46617.0
2019-02-11 11:00:00,94.91,95.4,94.75,95.33,51482.0,86.5499,86.9967,86.404,86.9329,51482.0
2019-02-11 11:30:00,95.35,95.71,95.12,95.46,42261.0,86.9511,87.2794,86.7414,87.0515,42261.0
2019-02-11 12:00:00,95.51,95.51,94.86,95.08,17633.0,87.0971,87.0971,86.5043,86.7049,17633.0
2019-02-11 12:30:00,95.09,95.31,94.63,94.95,43189.0,86.714,86.9147,86.2946,86.5864,43189.0
2019-02-11 13:00:00,94.99,95.37,94.51,94.7,49645.0,86.6229,86.9694,86.1851,86.3584,49645.0
2019-02-11 13:30:00,94.62,94.75,94.15,94.4,81559.0,86.2854,86.404,85.8568,86.0848,81559.0
2019-02-11 14:00:00,94.37,94.44,94.0,94.18,107291.0,86.0575,86.1213,85.7201,85.8842,107291.0
2019-02-11 14:30:00,94.18,95.25,94.13,95.06,56922.0,85.8842,86.86,85.8386,86.6867,56922.0
2019-02-11 15:00:00,95.06,95.13,94.75,94.96,53508.0,86.6867,86.7505,86.404,86.5955,53508.0
2019-02-11 15:30:00,95.0,95.39,94.28,94.45,187542.0,86.632,86.9876,85.9754,86.1304,187542.0
2019-02-12 09:30:00,94.29,95.33,94.17,94.72,16769.0,85.9845,86.9329,85.8751,86.3766,16769.0
2019-02-12 10:00:00,94.73,94.89,93.94,94.57,36736.0,86.3858,86.5317,85.6653,86.2399,36736.0
2019-02-12 10:30:00,94.45,94.88,94.45,94.81,48127.0,86.1304,86.5225,86.1304,86.4587,48127.0
2019-02-12 11:00:00,94.81,95.35,94.67,95.25,35438.0,86.4587,86.9511,86.331,86.86,35438.0
2019-02-12 11:30:00,95.21,95.68,95.17,95.56,39141.0,86.8235,87.2521,86.787,87.1426,39141.0
2019-02-12 12:00:00,95.52,95.87,95.17,95.17,28452.0,87.1062,87.4253,86.787,86.787,28452.0
2019-02-12 12:30:00,95.23,95.5,94.99,95.13,15744.0,86.8417,87.0879,86.6229,86.7505,15744.0
2019-02-12 13:00:00,95.12,95.36,94.91,95.27,29973.0,86.7414,86.9603,86.5499,86.8782,29973.0
2019-02-12 13:30:00,95.21,95.35,94.95,94.98,23336.0,86.8235,86.9511,86.5864,86.6137,23336.0
2019-02-12 14:00:00,94.94,94.95,94.74,94.93,26569.0,86.5773,86.5864,86.3949,86.5681,26569.0
2019-02-12 14:30:00,94.84,94.91,94.62,94.62,19540.0,86.4861,86.5499,86.2854,86.2854,19540.0
2019-02-12 15:00:00,94.57,94.8,94.53,94.62,29437.0,86.2399,86.4496,86.2034,86.2854,29437.0
2019-02-12 15:30:00,94.63,94.64,94.08,94.08,130735.0,86.2946,86.3037,85.793,85.793,130735.0
2019-02-13 09:30:00,94.04,95.46,93.85,95.13,18449.0,85.7565,87.0515,85.5833,86.7505,18449.0
2019-02-13 10:00:00,95.1,95.94,95.1,95.93,35023.0,86.7232,87.4892,86.7232,87.4801,35023.0
2019-02-13 10:30:00,95.8,96.13,95.5,95.63,31674.0,87.3615,87.6624,87.0879,87.2065,31674.0
2019-02-13 11:00:00,95.64,95.73,95.19,95.36,23449.0,87.2156,87.2977,86.8052,86.9603,23449.0
2019-02-13 11:30:00,95.33,95.48,95.07,95.08,35438.0,86.9329,87.0697,86.6958,86.7049,35438.0
2019-02-13 12:00:00,95.08,95.45,94.96,95.2,27767.0,86.7049,87.0423,86.5955,86.8144,27767.0
2019-02-13 12:30:00,95.19,95.49,95.1,95.24,21852.0,86.8052,87.0788,86.7232,86.8508,21852.0
2019-02-13 13:00:00,95.26,95.42,95.03,95.31,20135.0,86.8691,87.015,86.6593,86.9147,20135.0
2019-02-13 13:30:00,95.3,95.46,95.24,95.35,14327.0,86.9055,87.0515,86.8508,86.9511,14327.0
2019-02-13 14:00:00,95.32,95.51,95.28,95.48,11902.0,86.9238,87.0971,86.8873,87.0697,11902.0
2019-02-13 14:30:00,95.48,95.49,95.18,95.38,22631.0,87.0697,87.0788,86.7961,86.9785,22631.0
2019-02-13 15:00:00,95.35,95.62,95.22,95.62,25702.0,86.9511,87.1974,86.8326,87.1974,25702.0
2019-02-13 15:30:00,95.64,95.74,94.96,95.03,161827.0,87.2156,87.3068,86.5955,86.6593,161827.0
2019-02-14 09:30:00,95.34,95.48,94.27,94.52,18280.0,86.942,87.0697,85.9663,86.1943,18280.0
2019-02-14 10:00:00,94.49,95.09,94.08,94.16,19493.0,86.1669,86.714,85.793,85.866,19493.0
2019-02-14 10:30:00,94.2,94.87,93.86,94.16,44226.0,85.9024,86.5134,85.5924,85.866,44226.0
2019-02-14 11:00:00,94.14,94.23,93.97,94.09,28379.0,85.8477,85.9298,85.6927,85.8021,28379.0
2019-02-14 11:30:00,94.1,94.34,93.86,94.18,35300.0,85.8113,86.0301,85.5924,85.8842,35300.0
2019-02-14 12:00:00,94.21,94.72,94.21,94.51,21273.0,85.9116,86.3766,85.9116,86.1851,21273.0
2019-02-14 12:30:00,94.57,94.6,94.23,94.41,16873.0,86.2399,86.2672,85.9298,86.0939,16873.0
2019-02-14 13:00:00,94.43,94.44,94.0,94.25,29602.0,86.1122,86.1213,85.7201,85.948,29602.0
2019-02-14 13:30:00,94.28,94.4,94.16,94.3,18175.0,85.9754,86.0848,85.866,85.9936,18175.0
2019-02-14 14:00:00,94.29,94.35,93.95,94.06,34320.0,85.9845,86.0392,85.6745,85.7748,34320.0
2019-02-14 14:30:00,94.01,94.05,93.83,93.93,22788.0,85.7292,85.7657,85.565,85.6562,22788.0
2019-02-14 15:00:00,93.95,94.22,93.24,93.24,60151.0,85.6745,85.9207,85.027,85.027,60151.0
2019-02-14 15:30:00,93.26,93.33,92.46,92.56,214408.0,85.0452,85.1091,84.3157,84.4069,214408.0
2019-02-15 09:30:00,93.86,93.95,92.81,93.74,77311.0,85.5924,85.6745,84.6349,85.483,77311.0
2019-02-15 10:00:00,93.76,93.95,93.43,93.52,22394.0,85.5012,85.6745,85.2003,85.2823,22394.0
2019-02-15 10:30:00,93.47,93.5,92.4,92.65,38021.0,85.2367,85.2641,84.261,84.489,38021.0
2019-02-15 11:00:00,92.72,93.13,92.66,93.13,23796.0,84.5528,84.9267,84.4981,84.9267,23796.0
2019-02-15 11:30:00,93.11,93.23,92.91,93.06,25306.0,84.9085,85.0179,84.7261,84.8629,25306.0
2019-02-15 12:00:00,93.03,93.04,92.71,92.83,20729.0,84.8355,84.8446,84.5437,84.6531,20729.0
2019-02-15 12:30:00,92.84,92.94,92.78,92.83,15631.0,84.6622,84.7534,84.6075,84.6531,15631.0
2019-02-15 13:00:00,92.88,92.92,92.57,92.65,15900.0,84.6987,84.7352,84.416,84.489,15900.0
2019-02-15 13:30:00,92.7,92.74,92.58,92.62,16776.0,84.5346,84.571,84.4251,84.4616,16776.0
2019-02-15 14:00:00,92.65,92.89,92.6,92.77,20443.0,84.489,84.7078,84.4434,84.5984,20443.0
2019-02-15 14:30:00,92.76,92.98,92.66,92.96,29284.0,84.5893,84.7899,84.4981,84.7717,29284.0
2019-02-15 15:00:00,92.88,93.04,92.77,92.8,32942.0,84.6987,84.8446,84.5984,84.6258,32942.0
2019-02-15 15:30:00,92.8,93.58,92.8,93.5,133623.0,84.6258,85.3371,84.6258,85.2641,133623.0
2019-02-19 09:30:00,94.01,94.34,93.27,94.21,23960.0,85.7292,86.0301,85.0544,85.9116,23960.0
2019-02-19 10:00:00,94.26,94.52,94.13,94.49,18953.0,85.9572,86.1943,85.8386,86.1669,18953.0
2019-02-19 10:30:00,94.53,94.9,94.47,94.67,52453.0,86.2034,86.5408,86.1487,86.331,52453.0
2019-02-19 11:00:00,94.71,95.09,94.65,94.98,37925.0,86.3675,86.714,86.3128,86.6137,37925.0
2019-02-19 11:30:00,94.97,95.3,94.92,95.25,34890.0,86.6046,86.9055,86.559,86.86,34890.0
2019-02-19 12:00:00,95.25,95.25,94.69,94.77,44630.0,86.86,86.86,86.3493,86.4222,44630.0
2019-02-19 12:30:00,94.81,95.13,94.8,95.11,16311.0,86.4587,86.7505,86.4496,86.7323,16311.0
2019-02-19 13:00:00,95.1,95.54,95.1,95.48,21837.0,86.7232,87.1244,86.7232,87.0697,21837.0
2019-02-19 13:30:00,95.48,95.48,94.98,95.14,19786.0,87.0697,87.0697,86.6137,86.7596,19786.0
2019-02-19 14:00:00,95.11,95.42,95.1,95.12,34504.0,86.7323,87.015,86.7232,86.7414,34504.0
2019-02-19 14:30:00,95.13,95.39,95.13,95.18,39283.0,86.7505,86.9876,86.7505,86.7961,39283.0
2019-02-19 15:00:00,95.15,95.15,94.82,94.85,52691.0,86.7688,86.7688,86.4678,86.4952,52691.0
2019-02-19 15:30:00,94.83,95.07,94.18,94.29,174682.0,86.4769,86.6958,85.8842,85.9845,174682.0
2019-02-20 09:30:00,93.74,94.87,93.25,94.69,21976.0,85.483,86.5134,85.0361,86.3493,21976.0
2019-02-20 10:00:00,94.73,94.89,94.34,94.68,26526.0,86.3858,86.5317,86.0301,86.3402,26526.0
2019-02-20 10:30:00,94.69,94.77,94.31,94.77,20729.0,86.3493,86.4222,86.0028,86.4222,20729.0
2019-02-20 11:00:00,94.8,94.88,94.29,94.38,22488.0,86.4496,86.5225,85.9845,86.0666,22488.0
2019-02-20 11:30:00,94.34,94.64,94.26,94.51,34280.0,86.0301,86.3037,85.9572,86.1851,34280.0
2019-02-20 12:00:00,94.55,94.68,94.34,94.52,31264.0,86.2216,86.3402,86.0301,86.1943,31264.0
2019-02-20 12:30:00,94.5,94.92,94.36,94.67,36825.0,86.176,86.559,86.0483,86.331,36825.0
2019-02-20 13:00:00,94.7,95.12,94.68,95.07,28726.0,86.3584,86.7414,86.3402,86.6958,28726.0
2019-02-20 13:30:00,95.06,95.26,94.85,94.95,34209.0,86.6867,86.8691,86.4952,86.5864,34209.0
2019-02-20 14:00:00,94.95,94.99,94.53,94.71,23129.0,86.5864,86.6229,86.2034,86.3675,23129.0
2019-02-20 14:30:00,94.76,94.9,94.63,94.68,18824.0,86.4131,86.5408,86.2946,86.3402,18824.0
2019-02-20 15:00:00,94.69,95.22,94.51,94.81,75124.0,86.3493,86.8326,86.1851,86.4587,75124.0
2019-02-20 15:30:00,94.8,95.21,94.79,95.15,109015.0,86.4496,86.8235,86.4405,86.7688,109015.0
2019-02-21 09:30:00,95.32,95.32,94.26,94.96,27030.0,86.9238,86.9238,85.9572,86.5955,27030.0
2019-02-21 10:00:00,94.98,95.27,94.62,94.75,19209.0,86.6137,86.8782,86.2854,86.404,19209.0
2019-02-21 10:30:00,94.73,95.6,94.25,95.24,46974.0,86.3858,87.1791,85.948,86.8508,46974.0
2019-02-21 11:00:00,95.22,95.99,95.22,95.84,54964.0,86.8326,87.5348,86.8326,87.398,54964.0
2019-02-21 11:30:00,95.84,96.22,95.58,96.12,50897.0,87.398,87.7445,87.1609,87.6533,50897.0
2019-02-21 12:00:00,96.1,96.3,95.76,96.13,84944.0,87.6351,87.8175,87.325,87.6624,84944.0
2019-02-21 12:30:00,96.12,96.16,95.86,95.92,49569.0,87.6533,87.6898,87.4162,87.4709,49569.0
2019-02-21 13:00:00,95.95,96.02,95.78,95.8,43618.0,87.4983,87.5621,87.3433,87.3615,43618.0
2019-02-21 13:30:00,95.81,95.82,95.52,95.58,43513.0,87.3706,87.3797,87.1062,87.1609,43513.0
2019-02-21 14:00:00,95.56,95.82,95.51,95.81,56732.0,87.1426,87.3797,87.0971,87.3706,56732.0
2019-02-21 14:30:00,95.81,95.81,94.95,95.22,71195.0,87.3706,87.3706,86.5864,86.8326,71195.0
2019-02-21 15:00:00,95.22,95.31,94.99,95.03,93072.0,86.8326,86.9147,86.6229,86.6593,93072.0
2019-02-21 15:30:00,95.04,95.04,94.53,94.87,152337.0,86.6685,86.6685,86.2034,86.5134,152337.0
2019-02-22 09:30:00,94.68,95.78,94.68,95.78,23551.0,86.3402,87.3433,86.3402,87.3433,23551.0
2019-02-22 10:00:00,95.74,95.82,95.22,95.68,97216.0,87.3068,87.3797,86.8326,87.2521,97216.0
2019-02-22 10:30:00,95.6,96.3,95.46,95.48,66429.0,87.1791,87.8175,87.0515,87.0697,66429.0
2019-02-22 11:00:00,95.46,96.06,95.44,95.73,76286.0,87.0515,87.5986,87.0332,87.2977,76286.0
2019-02-22 11:30:00,95.71,95.77,95.41,95.56,53721.0,87.2794,87.3341,87.0059,87.1426,53721.0
2019-02-22 12:00:00,95.57,96.41,95.57,95.81,94052.0,87.1518,87.9178,87.1518,87.3706,94052.0
2019-02-22 12:30:00,95.82,96.09,95.75,95.91,21110.0,87.3797,87.626,87.3159,87.4618,21110.0
2019-02-22 13:00:00,95.92,96.04,95.5,95.5,47776.0,87.4709,87.5804,87.0879,87.0879,47776.0
2019-02-22 13:30:00,95.53,95.8,95.52,95.73,110324.0,87.1153,87.3615,87.1062,87.2977,110324.0
2019-02-22 14:00:00,95.73,96.14,95.7,95.73,71913.0,87.2977,87.6716,87.2703,87.2977,71913.0
2019-02-22 14:30:00,95.73,95.82,95.46,95.62,40591.0,87.2977,87.3797,87.0515,87.1974,40591.0
2019-02-22 15:00:00,95.55,96.05,95.53,96.01,39581.0,87.1335,87.5895,87.1153,87.553,39581.0
2019-02-22 15:30:00,96.0,96.67,95.85,96.51,171594.0,87.5439,88.1549,87.4071,88.009,171594.0
2019-02-25 09:30:00,99.0,99.43,96.85,97.03,183289.0,90.2796,90.6718,88.319,88.4832,183289.0
2019-02-25 10:00:00,97.0,97.45,96.93,97.45,70903.0,88.4558,88.8662,88.392,88.8662,70903.0
2019-02-25 10:30:00,97.44,97.51,97.07,97.18,88533.0,88.857,88.9209,88.5196,88.62,88533.0
2019-02-25 11:00:00,97.18,97.34,97.02,97.29,64222.0,88.62,88.7659,88.474,88.7203,64222.0
2019-02-25 11:30:00,97.27,97.74,97.27,97.51,48237.0,88.702,89.1306,88.702,88.9209,48237.0
2019-02-25 12:00:00,97.48,97.6,97.27,97.32,105114.0,88.8935,89.003,88.702,88.7476,105114.0
2019-02-25 12:30:00,97.31,97.52,96.94,97.0,48947.0,88.7385,88.93,88.4011,88.4558,48947.0
2019-02-25 13:00:00,97.0,97.11,96.39,96.39,64585.0,88.4558,88.5561,87.8995,87.8995,64585.0
2019-02-25 13:30:00,96.39,96.49,96.09,96.42,62079.0,87.8995,87.9907,87.626,87.9269,62079.0
2019-02-25 14:00:00,96.38,96.73,96.34,96.69,95478.0,87.8904,88.2096,87.8539,88.1731,95478.0
2019-02-25 14:30:00,96.68,96.91,96.6,96.65,66670.0,88.164,88.3737,88.091,88.1366,66670.0
2019-02-25 15:00:00,96.65,96.67,96.57,96.62,108364.0,88.1366,88.1549,88.0637,88.1093,108364.0
2019-02-25 15:30:00,96.6,96.82,95.39,95.49,387201.0,88.091,88.2917,86.9876,87.0788,387201.0
2019-02-26 09:30:00,95.82,96.01,95.21,95.33,78597.0,87.3797,87.553,86.8235,86.9329,78597.0
2019-02-26 10:00:00,95.36,95.74,95.36,95.43,79795.0,86.9603,87.3068,86.9603,87.0241,79795.0
2019-02-26 10:30:00,95.43,95.6,95.01,95.13,27606.0,87.0241,87.1791,86.6411,86.7505,27606.0
2019-02-26 11:00:00,95.1,95.6,95.1,95.5,24098.0,86.7232,87.1791,86.7232,87.0879,24098.0
2019-02-26 11:30:00,95.51,95.75,95.42,95.48,28981.0,87.0971,87.3159,87.015,87.0697,28981.0
2019-02-26 12:00:00,95.5,95.64,95.36,95.55,20028.0,87.0879,87.2156,86.9603,87.1335,20028.0
2019-02-26 12:30:00,95.57,95.64,95.33,95.49,127839.0,87.1518,87.2156,86.9329,87.0788,127839.0
2019-02-26 13:00:00,95.53,95.62,95.48,95.58,17820.0,87.1153,87.1974,87.0697,87.1609,17820.0
2019-02-26 13:30:00,95.6,95.62,95.39,95.54,11038.0,87.1791,87.1974,86.9876,87.1244,11038.0
2019-02-26 14:00:00,95.57,95.58,95.31,95.45,22152.0,87.1518,87.1609,86.9147,87.0423,22152.0
2019-02-26 14:30:00,95.44,95.49,95.12,95.28,24936.0,87.0332,87.0788,86.7414,86.8873,24936.0
2019-02-26 15:00:00,95.24,95.36,95.17,95.19,26298.0,86.8508,86.9603,86.787,86.8052,26298.0
2019-02-26 15:30:00,95.19,95.27,94.9,94.95,110550.0,86.8052,86.8782,86.5408,86.5864,110550.0
2019-02-27 09:30:00,94.39,94.99,94.06,94.35,56720.0,86.0757,86.6229,85.7748,86.0392,56720.0
2019-02-27 10:00:00,94.4,94.47,94.02,94.12,18932.0,86.0848,86.1487,85.7383,85.8295,18932.0
2019-02-27 10:30:00,94.16,94.33,94.04,94.17,21276.0,85.866,86.021,85.7565,85.8751,21276.0
2019-02-27 11:00:00,94.17,94.17,93.75,93.78,50361.0,85.8751,85.8751,85.4921,85.5194,50361.0
2019-02-27 11:30:00,93.74,94.03,93.74,93.95,12368.0,85.483,85.7474,85.483,85.6745,12368.0
2019-02-27 12:00:00,94.0,94.05,93.68,93.77,20011.0,85.7201,85.7657,85.4282,85.5103,20011.0
2019-02-27 12:30:00,93.78,93.98,93.7,93.87,19049.0,85.5194,85.7018,85.4465,85.6015,19049.0
2019-02-27 13:00:00,93.86,94.57,93.84,94.54,47283.0,85.5924,86.2399,85.5742,86.2125,47283.0
2019-02-27 13:30:00,94.57,94.57,94.1,94.36,13600.0,86.2399,86.2399,85.8113,86.0483,13600.0
2019-02-27 14:00:00,94.33,94.57,94.22,94.47,12050.0,86.021,86.2399,85.9207,86.1487,12050.0
2019-02-27 14:30:00,94.45,94.48,94.18,94.18,32441.0,86.1304,86.1578,85.8842,85.8842,32441.0
2019-02-27 15:00:00,94.22,94.29,94.05,94.26,44020.0,85.9207,85.9845,85.7657,85.9572,44020.0
2019-02-27 15:30:00,94.27,94.41,94.13,94.27,197758.0,85.9663,86.0939,85.8386,85.9663,197758.0
2019-02-28 09:30:00,93.7,94.84,93.7,94.55,21349.0,85.7227,86.7656,85.7227,86.5003,21349.0
2019-02-28 10:00:00,94.65,95.39,94.63,95.33,101359.0,86.5918,87.2688,86.5735,87.2139,101359.0
2019-02-28 10:30:00,95.42,95.47,95.06,95.4,83046.0,87.2962,87.342,86.9669,87.2779,83046.0
2019-02-28 11:00:00,95.41,95.41,95.15,95.25,28387.0,87.2871,87.2871,87.0492,87.1407,28387.0
2019-02-28 11:30:00,95.22,95.22,94.89,94.92,48062.0,87.1133,87.1133,86.8114,86.8388,48062.0
2019-02-28 12:00:00,94.85,94.87,94.58,94.64,18822.0,86.7748,86.7931,86.5277,86.5826,18822.0
2019-02-28 12:30:00,94.65,94.7,94.6,94.68,14516.0,86.5918,86.6375,86.546,86.6192,14516.0
2019-02-28 13:00:00,94.7,94.95,94.69,94.95,20806.0,86.6375,86.8662,86.6284,86.8662,20806.0
2019-02-28 13:30:00,94.95,95.02,94.88,94.91,18661.0,86.8662,86.9303,86.8022,86.8296,18661.0
2019-02-28 14:00:00,94.89,95.05,94.75,95.01,31021.0,86.8114,86.9577,86.6833,86.9211,31021.0
2019-02-28 14:30:00,95.03,95.09,94.98,95.05,29059.0,86.9394,86.9943,86.8937,86.9577,29059.0
2019-02-28 15:00:00,95.04,95.2,94.99,95.17,41433.0,86.9486,87.095,86.9028,87.0675,41433.0
2019-02-28 15:30:00,95.16,96.16,95.1,95.89,249791.0,87.0584,87.9732,87.0035,87.7262,249791.0
2019-03-01 09:30:00,96.15,97.29,95.44,97.17,60891.0,87.9641,89.007,87.3145,88.8972,60891.0
2019-03-01 10:00:00,97.1,97.22,96.75,96.9,63413.0,88.8332,88.943,88.513,88.6502,63413.0
2019-03-01 10:30:00,96.91,97.16,96.87,97.16,62879.0,88.6594,88.8881,88.6228,88.8881,62879.0
2019-03-01 11:00:00,97.16,97.48,97.12,97.35,37184.0,88.8881,89.1808,88.8515,89.0619,37184.0
2019-03-01 11:30:00,97.3,97.3,97.04,97.14,35057.0,89.0162,89.0162,88.7783,88.8698,35057.0
2019-03-01 12:00:00,97.14,97.14,96.87,96.91,47929.0,88.8698,88.8698,88.6228,88.6594,47929.0
2019-03-01 12:30:00,96.91,97.19,96.91,97.18,19889.0,88.6594,88.9155,88.6594,88.9064,19889.0
2019-03-01 13:00:00,97.2,97.21,97.04,97.12,17441.0,88.9247,88.9338,88.7783,88.8515,17441.0
2019-03-01 13:30:00,97.12,97.19,97.03,97.03,16838.0,88.8515,88.9155,88.7692,88.7692,16838.0
2019-03-01 14:00:00,97.03,97.21,96.93,97.21,20700.0,88.7692,88.9338,88.6777,88.9338,20700.0
2019-03-01 14:30:00,97.21,97.25,96.83,96.92,29388.0,88.9338,88.9704,88.5862,88.6685,29388.0
2019-03-01 15:00:00,96.91,96.91,96.5,96.56,31901.0,88.6594,88.6594,88.2843,88.3392,31901.0
2019-03-01 15:30:00,96.56,96.64,96.2,96.29,116818.0,88.3392,88.4124,88.0098,88.0922,116818.0
2019-03-04 09:30:00,96.19,97.12,95.62,96.16,66249.0,88.0007,88.8515,87.4792,87.9732,66249.0
2019-03-04 10:00:00,96.16,96.43,96.1,96.29,51453.0,87.9732,88.2202,87.9183,88.0922,51453.0
2019-03-04 10:30:00,96.27,96.61,96.2,96.56,31162.0,88.0739,88.3849,88.0098,88.3392,31162.0
2019-03-04 11:00:00,96.61,96.89,96.57,96.69,35597.0,88.3849,88.6411,88.3483,88.4581,35597.0
2019-03-04 11:30:00,96.67,96.69,96.18,96.34,29931.0,88.4398,88.4581,87.9915,88.1379,29931.0
2019-03-04 12:00:00,96.34,96.55,96.16,96.28,30700.0,88.1379,88.33,87.9732,88.083,30700.0
2019-03-04 12:30:00,96.3,96.34,96.09,96.22,28828.0,88.1013,88.1379,87.9092,88.0281,28828.0
2019-03-04 13:00:00,96.2,96.59,96.16,96.58,30578.0,88.0098,88.3666,87.9732,88.3575,30578.0
2019-03-04 13:30:00,96.59,96.98,96.56,96.98,31415.0,88.3666,88.7234,88.3392,88.7234,31415.0
2019-03-04 14:00:00,96.98,97.15,96.97,97.02,43560.0,88.7234,88.8789,88.7143,88.76,43560.0
2019-03-04 14:30:00,97.02,97.11,96.88,97.07,36223.0,88.76,88.8423,88.6319,88.8058,36223.0
2019-03-04 15:00:00,97.07,97.59,96.93,97.4,80792.0,88.8058,89.2815,88.6777,89.1077,80792.0
2019-03-04 15:30:00,97.41,97.6,97.26,97.48,168358.0,89.1168,89.2906,88.9796,89.1808,168358.0
2019-03-05 09:30:00,98.02,98.36,97.06,97.12,39167.0,89.6749,89.9859,88.7966,88.8515,39167.0
2019-03-05 10:00:00,97.16,97.8,96.94,97.76,62980.0,88.8881,89.4736,88.6868,89.437,62980.0
2019-03-05 10:30:00,97.8,98.24,97.64,97.88,60836.0,89.4736,89.8761,89.3272,89.5468,60836.0
2019-03-05 11:00:00,97.94,98.16,97.81,97.81,56994.0,89.6017,89.803,89.4828,89.4828,56994.0
2019-03-05 11:30:00,97.84,97.88,97.26,97.28,41544.0,89.5102,89.5468,88.9796,88.9979,41544.0
2019-03-05 12:00:00,97.28,97.49,96.99,97.03,62413.0,88.9979,89.19,88.7326,88.7692,62413.0
2019-03-05 12:30:00,97.01,97.16,97.0,97.16,20853.0,88.7509,88.8881,88.7417,88.8881,20853.0
2019-03-05 13:00:00,97.13,97.27,97.05,97.06,16066.0,88.8606,88.9887,88.7875,88.7966,16066.0
2019-03-05 13:30:00,97.04,97.13,96.96,97.01,18701.0,88.7783,88.8606,88.7051,88.7509,18701.0
2019-03-05 14:00:00,97.05,97.08,96.69,96.76,29473.0,88.7875,88.8149,88.4581,88.5221,29473.0
2019-03-05 14:30:00,96.79,96.82,96.62,96.71,23558.0,88.5496,88.577,88.3941,88.4764,23558.0
2019-03-05 15:00:00,96.71,96.81,96.42,96.53,35436.0,88.4764,88.5679,88.2111,88.3117,35436.0
2019-03-05 15:30:00,96.53,97.09,96.5,96.97,173379.0,88.3117,88.8241,88.2843,88.7143,173379.0
2019-03-06 09:30:00,96.5,96.85,95.74,96.72,26907.0,88.2843,88.6045,87.589,88.4856,26907.0
2019-03-06 10:00:00,96.91,96.91,95.99,95.99,44609.0,88.6594,88.6594,87.8177,87.8177,44609.0
2019-03-06 10:30:00,95.96,96.06,95.03,95.17,91142.0,87.7903,87.8817,86.9394,87.0675,91142.0
2019-03-06 11:00:00,95.16,95.43,95.03,95.17,29723.0,87.0584,87.3054,86.9394,87.0675,29723.0
2019-03-06 11:30:00,95.17,95.23,94.89,95.02,25205.0,87.0675,87.1224,86.8114,86.9303,25205.0
2019-03-06 12:00:00,95.03,95.25,94.73,94.77,32240.0,86.9394,87.1407,86.665,86.7016,32240.0
2019-03-06 12:30:00,94.74,94.86,94.62,94.71,29525.0,86.6741,86.7839,86.5643,86.6467,29525.0
2019-03-06 13:00:00,94.7,94.8,94.54,94.63,17680.0,86.6375,86.729,86.4911,86.5735,17680.0
2019-03-06 13:30:00,94.66,95.01,94.66,95.0,19840.0,86.6009,86.9211,86.6009,86.912,19840.0
2019-03-06 14:00:00,95.03,95.23,95.01,95.08,31187.0,86.9394,87.1224,86.9211,86.9852,31187.0
2019-03-06 14:30:00,95.11,95.17,95.01,95.03,22569.0,87.0126,87.0675,86.9211,86.9394,22569.0
2019-03-06 15:00:00,95.02,95.21,95.0,95.08,33490.0,86.9303,87.1041,86.912,86.9852,33490.0
2019-03-06 15:30:00,95.08,95.63,94.8,94.9,153769.0,86.9852,87.4884,86.729,86.8205,153769.0
2019-03-07 09:30:00,94.96,94.96,93.98,94.29,47291.0,86.8754,86.8754,85.9788,86.2624,47291.0
2019-03-07 10:00:00,94.31,94.46,94.1,94.3,25426.0,86.2807,86.418,86.0886,86.2716,25426.0
2019-03-07 10:30:00,94.36,95.09,94.18,94.9,41228.0,86.3265,86.9943,86.1618,86.8205,41228.0
2019-03-07 11:00:00,94.94,95.09,94.85,95.03,37081.0,86.8571,86.9943,86.7748,86.9394,37081.0
2019-03-07 11:30:00,95.06,95.25,94.99,95.14,18473.0,86.9669,87.1407,86.9028,87.0401,18473.0
2019-03-07 12:00:00,95.11,95.15,94.98,95.04,26902.0,87.0126,87.0492,86.8937,86.9486,26902.0
2019-03-07 12:30:00,95.01,95.27,94.95,95.2,21515.0,86.9211,87.159,86.8662,87.095,21515.0
2019-03-07 13:00:00,95.17,95.24,95.05,95.14,26523.0,87.0675,87.1316,86.9577,87.0401,26523.0
2019-03-07 13:30:00,95.18,95.18,94.13,94.66,133271.0,87.0767,87.0767,86.1161,86.6009,133271.0
2019-03-07 14:00:00,94.65,94.82,94.4,94.67,46112.0,86.5918,86.7473,86.3631,86.6101,46112.0
2019-03-07 14:30:00,94.66,94.68,94.22,94.34,26316.0,86.6009,86.6192,86.1984,86.3082,26316.0
2019-03-07 15:00:00,94.35,94.53,94.22,94.26,44315.0,86.3173,86.482,86.1984,86.235,44315.0
2019-03-07 15:30:00,94.29,94.48,92.31,92.85,419946.0,86.2624,86.4363,84.451,84.945,419946.0
2019-03-08 09:30:00,92.89,92.89,89.73,90.51,118815.0,84.9816,84.9816,82.0907,82.8043,118815.0
2019-03-08 10:00:00,90.46,90.55,89.83,89.91,102447.0,82.7585,82.8408,82.1821,82.2553,102447.0
2019-03-08 10:30:00,89.92,90.32,89.53,90.27,180504.0,82.2645,82.6304,81.9077,82.5847,180504.0
2019-03-08 11:00:00,90.24,90.69,90.12,90.66,53697.0,82.5572,82.9689,82.4475,82.9415,53697.0
2019-03-08 11:30:00,90.71,91.39,90.71,91.29,48697.0,82.9872,83.6093,82.9872,83.5178,48697.0
2019-03-08 12:00:00,91.3,91.5,91.13,91.42,44001.0,83.527,83.71,83.3715,83.6368,44001.0
2019-03-08 12:30:00,91.42,91.5,90.84,91.05,33685.0,83.6368,83.71,83.1062,83.2983,33685.0
2019-03-08 13:00:00,91.08,91.48,90.95,91.45,36632.0,83.3257,83.6917,83.2068,83.6642,36632.0
2019-03-08 13:30:00,91.48,91.67,91.35,91.44,49772.0,83.6917,83.8655,83.5727,83.6551,49772.0
2019-03-08 14:00:00,91.48,91.76,91.17,91.73,43729.0,83.6917,83.9478,83.4081,83.9204,43729.0
2019-03-08 14:30:00,91.74,91.94,91.69,91.74,43802.0,83.9295,84.1125,83.8838,83.9295,43802.0
2019-03-08 15:00:00,91.76,91.79,91.58,91.65,35567.0,83.9478,83.9753,83.7832,83.8472,35567.0
2019-03-08 15:30:00,91.62,92.58,91.5,92.45,277277.0,83.8197,84.698,83.71,84.5791,277277.0
2019-03-11 09:30:00,93.16,94.08,92.26,93.81,43398.0,85.2286,86.0703,84.4053,85.8233,43398.0
2019-03-11 10:00:00,93.82,94.25,93.67,94.18,39361.0,85.8324,86.2258,85.6952,86.1618,39361.0
2019-03-11 10:30:00,94.19,94.79,94.19,94.57,47763.0,86.1709,86.7199,86.1709,86.5186,47763.0
2019-03-11 11:00:00,94.64,94.7,94.35,94.65,57580.0,86.5826,86.6375,86.3173,86.5918,57580.0
2019-03-11 11:30:00,94.64,94.79,94.53,94.79,48595.0,86.5826,86.7199,86.482,86.7199,48595.0
2019-03-11 12:00:00,94.79,94.9,94.27,94.27,35841.0,86.7199,86.8205,86.2441,86.2441,35841.0
2019-03-11 12:30:00,94.28,94.46,94.01,94.01,24327.0,86.2533,86.418,86.0063,86.0063,24327.0
2019-03-11 13:00:00,93.98,94.4,93.92,94.4,33882.0,85.9788,86.3631,85.9239,86.3631,33882.0
2019-03-11 13:30:00,94.41,94.59,94.12,94.13,30844.0,86.3722,86.5369,86.1069,86.1161,30844.0
2019-03-11 14:00:00,94.12,94.45,94.04,94.45,21376.0,86.1069,86.4088,86.0337,86.4088,21376.0
2019-03-11 14:30:00,94.45,94.47,94.12,94.16,33316.0,86.4088,86.4271,86.1069,86.1435,33316.0
2019-03-11 15:00:00,94.18,94.32,93.97,94.1,30047.0,86.1618,86.2899,85.9697,86.0886,30047.0
2019-03-11 15:30:00,94.09,94.48,94.07,94.45,148779.0,86.0795,86.4363,86.0612,86.4088,148779.0
2019-03-12 09:30:00,94.76,94.95,94.54,94.92,18294.0,86.6924,86.8662,86.4911,86.8388,18294.0
2019-03-12 10:00:00,94.89,94.9,94.62,94.75,11012.0,86.8114,86.8205,86.5643,86.6833,11012.0
2019-03-12 10:30:00,94.8,95.2,94.75,94.89,26536.0,86.729,87.095,86.6833,86.8114,26536.0
2019-03-12 11:00:00,94.87,94.95,94.67,94.82,42057.0,86.7931,86.8662,86.6101,86.7473,42057.0
2019-03-12 11:30:00,94.87,95.19,94.78,95.15,19319.0,86.7931,87.0858,86.7107,87.0492,19319.0
2019-03-12 12:00:00,95.13,95.34,95.11,95.16,19479.0,87.0309,87.223,87.0126,87.0584,19479.0
2019-03-12 12:30:00,95.14,95.31,95.1,95.14,17554.0,87.0401,87.1956,87.0035,87.0401,17554.0
2019-03-12 13:00:00,95.15,95.69,95.15,95.66,25765.0,87.0492,87.5432,87.0492,87.5158,25765.0
2019-03-12 13:30:00,95.65,95.65,95.41,95.47,39909.0,87.5066,87.5066,87.2871,87.342,39909.0
2019-03-12 14:00:00,95.5,95.69,95.31,95.33,78406.0,87.3694,87.5432,87.1956,87.2139,78406.0
2019-03-12 14:30:00,95.32,95.55,95.24,95.52,20764.0,87.2047,87.4152,87.1316,87.3877,20764.0
2019-03-12 15:00:00,95.5,95.87,95.34,95.59,100124.0,87.3694,87.7079,87.223,87.4518,100124.0
2019-03-12 15:30:00,95.6,95.74,95.31,95.66,130445.0,87.4609,87.589,87.1956,87.5158,130445.0
2019-03-13 09:30:00,95.94,95.99,95.05,95.44,41356.0,87.772,87.8177,86.9577,87.3145,41356.0
2019-03-13 10:00:00,95.56,95.64,95.17,95.46,27440.0,87.4243,87.4975,87.0675,87.3328,27440.0
2019-03-13 10:30:00,95.43,95.48,94.53,95.02,42561.0,87.3054,87.3511,86.482,86.9303,42561.0
2019-03-13 11:00:00,94.99,95.15,94.74,94.9,39604.0,86.9028,87.0492,86.6741,86.8205,39604.0
2019-03-13 11:30:00,94.91,95.09,94.82,95.06,29593.0,86.8296,86.9943,86.7473,86.9669,29593.0
2019-03-13 12:00:00,95.06,95.26,95.03,95.21,36281.0,86.9669,87.1499,86.9394,87.1041,36281.0
2019-03-13 12:30:00,95.23,95.38,95.15,95.37,47362.0,87.1224,87.2596,87.0492,87.2505,47362.0
2019-03-13 13:00:00,95.37,95.64,95.37,95.51,28656.0,87.2505,87.4975,87.2505,87.3786,28656.0
2019-03-13 13:30:00,95.51,95.53,95.37,95.45,25947.0,87.3786,87.3969,87.2505,87.3237,25947.0
2019-03-13 14:00:00,95.4,95.71,95.39,95.64,46610.0,87.2779,87.5615,87.2688,87.4975,46610.0
2019-03-13 14:30:00,95.62,95.65,95.34,95.49,32016.0,87.4792,87.5066,87.223,87.3603,32016.0
2019-03-13 15:00:00,95.49,96.31,95.37,96.11,83738.0,87.3603,88.1105,87.2505,87.9275,83738.0
2019-03-13 15:30:00,96.08,96.37,95.75,95.92,222870.0,87.9,88.1653,87.5981,87.7537,222870.0
2019-03-14 09:30:00,95.97,96.09,95.19,95.46,17571.0,87.7994,87.9092,87.0858,87.3328,17571.0
2019-03-14 10:00:00,95.42,95.74,95.28,95.54,17630.0,87.2962,87.589,87.1681,87.406,17630.0
2019-03-14 10:30:00,95.47,95.84,95.47,95.67,21478.0,87.342,87.6805,87.342,87.5249,21478.0
2019-03-14 11:00:00,95.65,95.65,95.35,95.47,18700.0,87.5066,87.5066,87.2322,87.342,18700.0
2019-03-14 11:30:00,95.5,95.54,95.23,95.24,18003.0,87.3694,87.406,87.1224,87.1316,18003.0
2019-03-14 12:00:00,95.24,95.45,95.0,95.29,32634.0,87.1316,87.3237,86.912,87.1773,32634.0
2019-03-14 12:30:00,95.28,95.52,95.28,95.4,26175.0,87.1681,87.3877,87.1681,87.2779,26175.0
2019-03-14 13:00:00,95.44,95.44,94.93,94.93,24126.0,87.3145,87.3145,86.8479,86.8479,24126.0
2019-03-14 13:30:00,94.89,94.98,94.54,94.75,32549.0,86.8114,86.8937,86.4911,86.6833,32549.0
2019-03-14 14:00:00,94.73,94.91,94.61,94.71,31021.0,86.665,86.8296,86.5552,86.6467,31021.0
2019-03-14 14:30:00,94.71,94.72,94.49,94.68,38189.0,86.6467,86.6558,86.4454,86.6192,38189.0
2019-03-14 15:00:00,94.66,94.92,94.56,94.84,77714.0,86.6009,86.8388,86.5094,86.7656,77714.0
2019-03-14 15:30:00,94.8,95.37,94.8,95.26,140476.0,86.729,87.2505,86.729,87.1499,140476.0
2019-03-15 09:30:00,95.58,96.0,94.89,95.94,163087.0,87.4426,87.8268,86.8114,87.772,163087.0
2019-03-15 10:00:00,95.89,96.55,95.87,96.49,61287.0,87.7262,88.33,87.7079,88.2751,61287.0
2019-03-15 10:30:00,96.49,96.9,96.49,96.79,38752.0,88.2751,88.6502,88.2751,88.5496,38752.0
2019-03-15 11:00:00,96.76,97.84,96.65,97.73,72773.0,88.5221,89.5102,88.4215,89.4096,72773.0
2019-03-15 11:30:00,97.73,98.02,97.54,97.78,53925.0,89.4096,89.6749,89.2357,89.4553,53925.0
2019-03-15 12:00:00,97.75,97.92,97.65,97.81,32182.0,89.4279,89.5834,89.3364,89.4828,32182.0
2019-03-15 12:30:00,97.79,97.88,97.7,97.81,16917.0,89.4645,89.5468,89.3821,89.4828,16917.0
2019-03-15 13:00:00,97.78,97.84,97.65,97.77,19769.0,89.4553,89.5102,89.3364,89.4462,19769.0
2019-03-15 13:30:00,97.75,97.84,97.68,97.82,27600.0,89.4279,89.5102,89.3638,89.4919,27600.0
2019-03-15 14:00:00,97.81,97.9,97.63,97.64,28912.0,89.4828,89.5651,89.3181,89.3272,28912.0
2019-03-15 14:30:00,97.65,97.71,94.48,96.98,263966.0,89.3364,89.3913,86.4363,88.7234,263966.0
2019-03-15 15:00:00,96.98,97.35,96.88,97.33,78778.0,88.7234,89.0619,88.6319,89.0436,78778.0
2019-03-15 15:30:00,97.33,97.37,96.84,96.96,205984.0,89.0436,89.0802,88.5953,88.7051,205984.0
2019-03-18 09:30:00,96.83,98.04,96.83,97.93,22070.0,88.5862,89.6932,88.5862,89.5925,22070.0
2019-03-18 10:00:00,97.92,98.06,97.66,97.94,18823.0,89.5834,89.7115,89.3455,89.6017,18823.0
2019-03-18 10:30:00,97.96,97.96,97.45,97.49,36303.0,89.62,89.62,89.1534,89.19,36303.0
2019-03-18 11:00:00,97.49,97.49,96.92,97.02,30434.0,89.19,89.19,88.6685,88.76,30434.0
2019-03-18 11:30:00,97.01,97.1,96.59,96.73,18265.0,88.7509,88.8332,88.3666,88.4947,18265.0
2019-03-18 12:00:00,96.75,96.93,96.54,96.91,20193.0,88.513,88.6777,88.3209,88.6594,20193.0
2019-03-18 12:30:00,96.91,96.92,96.66,96.72,34831.0,88.6594,88.6685,88.4307,88.4856,34831.0
2019-03-18 13:00:00,96.78,96.86,96.61,96.65,41013.0,88.5404,88.6136,88.3849,88.4215,41013.0
2019-03-18 13:30:00,96.65,96.67,96.35,96.48,21670.0,88.4215,88.4398,88.1471,88.266,21670.0
2019-03-18 14:00:00,96.51,96.51,96.19,96.31,27959.0,88.2934,88.2934,88.0007,88.1105,27959.0
2019-03-18 14:30:00,96.32,96.39,96.03,96.08,52914.0,88.1196,88.1836,87.8543,87.9,52914.0
2019-03-18 15:00:00,96.05,96.21,95.93,96.03,41788.0,87.8726,88.019,87.7628,87.8543,41788.0
2019-03-18 15:30:00,96.01,96.29,95.85,95.99,103333.0,87.836,88.0922,87.6896,87.8177,103333.0
2019-03-19 09:30:00,96.0,96.85,95.82,96.74,39085.0,87.8268,88.6045,87.6622,88.5038,39085.0
2019-03-19 10:00:00,96.8,96.92,96.37,96.69,87441.0,88.5587,88.6685,88.1653,88.4581,87441.0
2019-03-19 10:30:00,96.7,96.71,96.06,96.69,55624.0,88.4673,88.4764,87.8817,88.4581,55624.0
2019-03-19 11:00:00,96.68,96.78,96.56,96.73,21094.0,88.449,88.5404,88.3392,88.4947,21094.0
2019-03-19 11:30:00,96.73,96.73,96.12,96.4,42198.0,88.4947,88.4947,87.9366,88.1928,42198.0
2019-03-19 12:00:00,96.36,96.63,96.35,96.59,22977.0,88.1562,88.4032,88.1471,88.3666,22977.0
2019-03-19 12:30:00,96.57,96.63,96.34,96.63,35942.0,88.3483,88.4032,88.1379,88.4032,35942.0
2019-03-19 13:00:00,96.61,96.78,96.18,96.21,38886.0,88.3849,88.5404,87.9915,88.019,38886.0
2019-03-19 13:30:00,96.16,96.16,95.54,95.54,26664.0,87.9732,87.9732,87.406,87.406,26664.0
2019-03-19 14:00:00,95.52,95.62,95.27,95.42,25600.0,87.3877,87.4792,87.159,87.2962,25600.0
2019-03-19 14:30:00,95.47,95.85,95.46,95.6,17270.0,87.342,87.6896,87.3328,87.4609,17270.0
2019-03-19 15:00:00,95.61,95.65,95.31,95.52,28938.0,87.4701,87.5066,87.1956,87.3877,28938.0
2019-03-19 15:30:00,95.52,95.83,95.44,95.82,85115.0,87.3877,87.6713,87.3145,87.6622,85115.0
2019-03-20 09:30:00,95.79,96.4,95.39,96.02,38047.0,87.6347,88.1928,87.2688,87.8451,38047.0
2019-03-20 10:00:00,95.99,97.04,95.97,96.43,48640.0,87.8177,88.7783,87.7994,88.2202,48640.0
2019-03-20 10:30:00,96.39,96.45,95.94,96.17,21232.0,88.1836,88.2385,87.772,87.9824,21232.0
2019-03-20 11:00:00,96.17,96.42,96.1,96.12,17800.0,87.9824,88.2111,87.9183,87.9366,17800.0
2019-03-20 11:30:00,96.09,96.18,95.98,96.07,12971.0,87.9092,87.9915,87.8086,87.8909,12971.0
2019-03-20 12:00:00,96.06,96.07,95.54,95.58,18981.0,87.8817,87.8909,87.406,87.4426,18981.0
2019-03-20 12:30:00,95.57,95.82,95.33,95.8,14845.0,87.4335,87.6622,87.2139,87.6439,14845.0
2019-03-20 13:00:00,95.81,95.83,95.57,95.58,13346.0,87.653,87.6713,87.4335,87.4426,13346.0
2019-03-20 13:30:00,95.58,95.68,95.46,95.63,15337.0,87.4426,87.5341,87.3328,87.4884,15337.0
2019-03-20 14:00:00,95.83,95.95,95.42,95.52,29461.0,87.6713,87.7811,87.2962,87.3877,29461.0
2019-03-20 14:30:00,95.58,95.84,95.49,95.52,22600.0,87.4426,87.6805,87.3603,87.3877,22600.0
2019-03-20 15:00:00,95.53,95.66,95.1,95.17,34804.0,87.3969,87.5158,87.0035,87.0675,34804.0
2019-03-20 15:30:00,95.15,95.24,94.51,95.05,176989.0,87.0492,87.1316,86.4637,86.9577,176989.0
2019-03-21 09:30:00,94.88,95.02,94.2,94.91,13928.0,86.8022,86.9303,86.1801,86.8296,13928.0
2019-03-21 10:00:00,94.93,94.97,94.56,94.83,13815.0,86.8479,86.8845,86.5094,86.7565,13815.0
2019-03-21 10:30:00,94.83,95.1,94.82,95.1,23733.0,86.7565,87.0035,86.7473,87.0035,23733.0
2019-03-21 11:00:00,95.11,95.18,94.98,95.12,20865.0,87.0126,87.0767,86.8937,87.0218,20865.0
2019-03-21 11:30:00,95.22,95.92,95.2,95.91,20223.0,87.1133,87.7537,87.095,87.7445,20223.0
2019-03-21 12:00:00,95.89,95.98,95.64,95.88,21461.0,87.7262,87.8086,87.4975,87.7171,21461.0
2019-03-21 12:30:00,95.88,96.03,95.76,95.88,22803.0,87.7171,87.8543,87.6073,87.7171,22803.0
2019-03-21 13:00:00,95.87,96.0,95.52,95.61,19237.0,87.7079,87.8268,87.3877,87.4701,19237.0
2019-03-21 13:30:00,95.64,95.73,95.45,95.57,35290.0,87.4975,87.5798,87.3237,87.4335,35290.0
2019-03-21 14:00:00,95.54,95.54,95.23,95.47,33096.0,87.406,87.406,87.1224,87.342,33096.0
2019-03-21 14:30:00,95.45,95.52,95.3,95.39,13441.0,87.3237,87.3877,87.1864,87.2688,13441.0
2019-03-21 15:00:00,95.39,95.59,94.91,94.94,46411.0,87.2688,87.4518,86.8296,86.8571,46411.0
2019-03-21 15:30:00,94.95,95.37,94.73,94.81,114587.0,86.8662,87.2505,86.665,86.7382,114587.0
2019-03-22 09:30:00,94.31,94.55,93.51,93.56,21203.0,86.2807,86.5003,85.5488,85.5946,21203.0
2019-03-22 10:00:00,93.56,93.96,93.29,93.59,52122.0,85.5946,85.9605,85.3476,85.622,52122.0
2019-03-22 10:30:00,93.59,93.83,93.11,93.26,43936.0,85.622,85.8416,85.1829,85.3201,43936.0
2019-03-22 11:00:00,93.27,94.37,93.26,94.32,37734.0,85.3293,86.3356,85.3201,86.2899,37734.0
2019-03-22 11:30:00,94.31,94.77,94.03,94.1,91346.0,86.2807,86.7016,86.0246,86.0886,91346.0
2019-03-22 12:00:00,94.08,95.29,94.08,95.08,54265.0,86.0703,87.1773,86.0703,86.9852,54265.0
2019-03-22 12:30:00,95.04,95.45,94.42,95.2,37753.0,86.9486,87.3237,86.3814,87.095,37753.0
2019-03-22 13:00:00,95.2,95.36,94.9,95.07,28938.0,87.095,87.2413,86.8205,86.976,28938.0
2019-03-22 13:30:00,95.05,95.3,94.86,94.92,34715.0,86.9577,87.1864,86.7839,86.8388,34715.0
2019-03-22 14:00:00,94.93,95.6,94.93,95.6,48450.0,86.8479,87.4609,86.8479,87.4609,48450.0
2019-03-22 14:30:00,95.61,95.7,95.22,95.52,55705.0,87.4701,87.5524,87.1133,87.3877,55705.0
2019-03-22 15:00:00,95.46,95.6,95.22,95.22,43293.0,87.3328,87.4609,87.1133,87.1133,43293.0
2019-03-22 15:30:00,95.19,95.62,95.1,95.22,180316.0,87.0858,87.4792,87.0035,87.1133,180316.0
2019-03-25 09:30:00,95.43,95.94,95.11,95.38,33741.0,87.3054,87.772,87.0126,87.2596,33741.0
2019-03-25 10:00:00,95.37,96.06,95.22,95.95,36844.0,87.2505,87.8817,87.1133,87.7811,36844.0
2019-03-25 10:30:00,95.96,96.11,95.72,95.94,34438.0,87.7903,87.9275,87.5707,87.772,34438.0
2019-03-25 11:00:00,95.89,96.05,95.28,95.99,55817.0,87.7262,87.8726,87.1681,87.8177,55817.0
2019-03-25 11:30:00,95.96,96.15,95.53,95.6,56570.0,87.7903,87.9641,87.3969,87.4609,56570.0
2019-03-25 12:00:00,95.59,95.92,95.52,95.77,42247.0,87.4518,87.7537,87.3877,87.6164,42247.0
2019-03-25 12:30:00,95.76,95.77,95.41,95.57,47450.0,87.6073,87.6164,87.2871,87.4335,47450.0
2019-03-25 13:00:00,95.61,95.61,94.9,94.94,34314.0,87.4701,87.4701,86.8205,86.8571,34314.0
2019-03-25 13:30:00,94.9,95.13,94.84,95.11,30484.0,86.8205,87.0309,86.7656,87.0126,30484.0
2019-03-25 14:00:00,95.13,95.22,94.85,95.05,33325.0,87.0309,87.1133,86.7748,86.9577,33325.0
2019-03-25 14:30:00,95.0,95.35,94.98,95.25,52350.0,86.912,87.2322,86.8937,87.1407,52350.0
2019-03-25 15:00:00,95.3,95.58,95.02,95.48,47409.0,87.1864,87.4426,86.9303,87.3511,47409.0
2019-03-25 15:30:00,95.51,95.79,94.91,95.26,136414.0,87.3786,87.6347,86.8296,87.1499,136414.0
2019-03-26 09:30:00,94.99,95.22,93.94,94.18,119037.0,86.9028,87.1133,85.9422,86.1618,119037.0
2019-03-26 10:00:00,94.15,94.15,93.47,93.78,65398.0,86.1344,86.1344,85.5122,85.7959,65398.0
2019-03-26 10:30:00,93.83,94.27,93.7,94.27,28254.0,85.8416,86.2441,85.7227,86.2441,28254.0
2019-03-26 11:00:00,94.31,94.38,94.22,94.33,44642.0,86.2807,86.3448,86.1984,86.299,44642.0
2019-03-26 11:30:00,94.34,94.35,94.04,94.1,31503.0,86.3082,86.3173,86.0337,86.0886,31503.0
2019-03-26 12:00:00,94.11,94.22,93.72,93.73,29611.0,86.0978,86.1984,85.741,85.7501,29611.0
2019-03-26 12:30:00,93.73,93.95,93.57,93.87,19522.0,85.7501,85.9514,85.6037,85.8782,19522.0
2019-03-26 13:00:00,93.87,93.95,93.49,93.49,21342.0,85.8782,85.9514,85.5305,85.5305,21342.0
2019-03-26 13:30:00,93.5,93.77,93.36,93.38,21550.0,85.5397,85.7867,85.4116,85.4299,21550.0
2019-03-26 14:00:00,93.35,93.54,93.06,93.31,41159.0,85.4025,85.5763,85.1372,85.3659,41159.0
2019-03-26 14:30:00,93.27,93.89,93.22,93.77,46206.0,85.3293,85.8965,85.2835,85.7867,46206.0
2019-03-26 15:00:00,93.71,94.21,93.58,94.04,73489.0,85.7318,86.1892,85.6129,86.0337,73489.0
2019-03-26 15:30:00,94.03,94.87,94.02,94.72,142407.0,86.0246,86.7931,86.0154,86.6558,142407.0
2019-03-27 09:30:00,94.52,94.75,93.54,94.0,20453.0,86.4729,86.6833,85.5763,85.9971,20453.0
2019-03-27 10:00:00,93.95,94.41,93.84,94.34,28579.0,85.9514,86.3722,85.8507,86.3082,28579.0
2019-03-27 10:30:00,94.33,94.35,93.84,94.12,38962.0,86.299,86.3173,85.8507,86.1069,38962.0
2019-03-27 11:00:00,94.12,94.27,93.58,93.61,55214.0,86.1069,86.2441,85.6129,85.6403,55214.0
2019-03-27 11:30:00,93.6,94.28,93.47,94.25,96432.0,85.6312,86.2533,85.5122,86.2258,96432.0
2019-03-27 12:00:00,94.23,94.5,94.21,94.27,26011.0,86.2075,86.4546,86.1892,86.2441,26011.0
2019-03-27 12:30:00,94.28,94.48,94.22,94.27,16304.0,86.2533,86.4363,86.1984,86.2441,16304.0
2019-03-27 13:00:00,94.28,94.45,94.08,94.33,14842.0,86.2533,86.4088,86.0703,86.299,14842.0
2019-03-27 13:30:00,94.33,94.39,94.04,94.39,17628.0,86.299,86.3539,86.0337,86.3539,17628.0
2019-03-27 14:00:00,94.41,94.48,94.27,94.47,17993.0,86.3722,86.4363,86.2441,86.4271,17993.0
2019-03-27 14:30:00,94.48,94.55,94.08,94.18,20221.0,86.4363,86.5003,86.0703,86.1618,20221.0
2019-03-27 15:00:00,94.18,94.34,93.95,94.34,50860.0,86.1618,86.3082,85.9514,86.3082,50860.0
2019-03-27 15:30:00,94.34,94.7,94.17,94.17,76936.0,86.3082,86.6375,86.1527,86.1527,76936.0
2019-03-28 09:30:00,94.66,94.71,93.5,94.12,29004.0,86.6009,86.6467,85.5397,86.1069,29004.0
2019-03-28 10:00:00,94.14,94.31,94.0,94.25,16477.0,86.1252,86.2807,85.9971,86.2258,16477.0
2019-03-28 10:30:00,94.27,94.44,94.11,94.3,29085.0,86.2441,86.3997,86.0978,86.2716,29085.0
2019-03-28 11:00:00,94.33,94.33,93.92,93.92,26442.0,86.299,86.299,85.9239,85.9239,26442.0
2019-03-28 11:30:00,93.93,94.03,93.86,93.93,18517.0,85.9331,86.0246,85.869,85.9331,18517.0
2019-03-28 12:00:00,93.95,93.95,93.73,93.86,17434.0,85.9514,85.9514,85.7501,85.869,17434.0
2019-03-28 12:30:00,93.88,94.09,93.88,93.94,10141.0,85.8873,86.0795,85.8873,85.9422,10141.0
2019-03-28 13:00:00,93.92,94.03,93.89,94.01,10895.0,85.9239,86.0246,85.8965,86.0063,10895.0
2019-03-28 13:30:00,94.02,94.08,93.87,93.88,17340.0,86.0154,86.0703,85.8782,85.8873,17340.0
2019-03-28 14:00:00,93.88,93.9,93.64,93.69,28973.0,85.8873,85.9056,85.6678,85.7135,28973.0
2019-03-28 14:30:00,93.7,93.85,93.34,93.47,35988.0,85.7227,85.8599,85.3933,85.5122,35988.0
2019-03-28 15:00:00,93.53,93.76,93.37,93.75,38476.0,85.5671,85.7776,85.4208,85.7684,38476.0
2019-03-28 15:30:00,93.77,94.41,93.77,94.07,170067.0,85.7867,86.3722,85.7867,86.0612,170067.0
2019-03-29 09:30:00,94.38,94.92,94.38,94.8,26573.0,86.3448,86.8388,86.3448,86.729,26573.0
2019-03-29 10:00:00,94.83,95.16,94.76,95.04,34291.0,86.7565,87.0584,86.6924,86.9486,34291.0
2019-03-29 10:30:00,95.05,95.18,94.64,95.02,18180.0,86.9577,87.0767,86.5826,86.9303,18180.0
2019-03-29 11:00:00,95.0,95.04,94.9,95.01,18063.0,86.912,86.9486,86.8205,86.9211,18063.0
2019-03-29 11:30:00,95.02,95.34,95.02,95.18,28219.0,86.9303,87.223,86.9303,87.0767,28219.0
2019-03-29 12:00:00,95.17,95.36,95.14,95.32,24176.0,87.0675,87.2413,87.0401,87.2047,24176.0
2019-03-29 12:30:00,95.34,95.5,95.23,95.25,24309.0,87.223,87.3694,87.1224,87.1407,24309.0
2019-03-29 13:00:00,95.27,95.31,95.0,95.03,19102.0,87.159,87.1956,86.912,86.9394,19102.0
2019-03-29 13:30:00,95.03,95.09,94.7,94.96,26862.0,86.9394,86.9943,86.6375,86.8754,26862.0
2019-03-29 14:00:00,95.0,95.16,94.76,95.11,29189.0,86.912,87.0584,86.6924,87.0126,29189.0
2019-03-29 14:30:00,95.09,95.15,94.77,95.15,20301.0,86.9943,87.0492,86.7016,87.0492,20301.0
2019-03-29 15:00:00,95.16,95.35,94.95,95.14,44167.0,87.0584,87.2322,86.8662,87.0401,44167.0
2019-03-29 15:30:00,95.16,95.34,95.07,95.22,100470.0,87.0584,87.223,86.976,87.1133,100470.0
2019-04-01 09:30:00,95.45,95.67,95.0,95.17,42241.0,87.3237,87.5249,86.912,87.0675,42241.0
2019-04-01 10:00:00,95.16,96.17,95.16,96.03,15112.0,87.0584,87.9824,87.0584,87.8543,15112.0
2019-04-01 10:30:00,96.0,96.36,95.82,96.01,17864.0,87.8268,88.1562,87.6622,87.836,17864.0
2019-04-01 11:00:00,96.01,96.1,95.76,96.0,24544.0,87.836,87.9183,87.6073,87.8268,24544.0
2019-04-01 11:30:00,96.06,96.29,96.01,96.19,20240.0,87.8817,88.0922,87.836,88.0007,20240.0
2019-04-01 12:00:00,96.15,96.28,95.92,96.25,24195.0,87.9641,88.083,87.7537,88.0556,24195.0
2019-04-01 12:30:00,96.22,96.24,96.05,96.16,13315.0,88.0281,88.0464,87.8726,87.9732,13315.0
2019-04-01 13:00:00,96.2,96.38,96.2,96.23,31693.0,88.0098,88.1745,88.0098,88.0373,31693.0
2019-04-01 13:30:00,96.2,96.55,96.2,96.4,15872.0,88.0098,88.33,88.0098,88.1928,15872.0
2019-04-01 14:00:00,96.45,96.68,96.45,96.62,33834.0,88.2385,88.449,88.2385,88.3941,33834.0
2019-04-01 14:30:00,96.63,96.63,96.36,96.38,17622.0,88.4032,88.4032,88.1562,88.1745,17622.0
2019-04-01 15:00:00,96.38,96.63,96.22,96.63,22622.0,88.1745,88.4032,88.0281,88.4032,22622.0
2019-04-01 15:30:00,96.62,96.8,96.4,96.61,113936.0,88.3941,88.5587,88.1928,88.3849,113936.0
2019-04-02 09:30:00,96.35,97.02,96.26,96.94,19254.0,88.1471,88.76,88.0647,88.6868,19254.0
2019-04-02 10:00:00,96.93,97.21,96.58,97.21,19590.0,88.6777,88.9338,88.3575,88.9338,19590.0
2019-04-02 10:30:00,97.18,97.48,96.83,96.86,33767.0,88.9064,89.1808,88.5862,88.6136,33767.0
2019-04-02 11:00:00,96.85,97.21,96.71,97.18,34714.0,88.6045,88.9338,88.4764,88.9064,34714.0
2019-04-02 11:30:00,97.18,97.22,96.96,97.0,21993.0,88.9064,88.943,88.7051,88.7417,21993.0
2019-04-02 12:00:00,96.97,97.04,96.84,96.92,17760.0,88.7143,88.7783,88.5953,88.6685,17760.0
2019-04-02 12:30:00,96.9,97.06,96.87,96.94,12042.0,88.6502,88.7966,88.6228,88.6868,12042.0
2019-04-02 13:00:00,96.94,97.14,96.9,96.96,15355.0,88.6868,88.8698,88.6502,88.7051,15355.0
2019-04-02 13:30:00,96.95,97.11,96.89,97.04,17252.0,88.696,88.8423,88.6411,88.7783,17252.0
2019-04-02 14:00:00,97.05,97.15,96.9,96.94,15961.0,88.7875,88.8789,88.6502,88.6868,15961.0
2019-04-02 14:30:00,96.94,97.0,96.77,96.88,19485.0,88.6868,88.7417,88.5313,88.6319,19485.0
2019-04-02 15:00:00,96.92,97.05,96.8,96.88,22922.0,88.6685,88.7875,88.5587,88.6319,22922.0
2019-04-02 15:30:00,96.88,96.9,96.5,96.5,78088.0,88.6319,88.6502,88.2843,88.2843,78088.0
2019-04-03 09:30:00,96.62,97.3,96.62,96.7,13775.0,88.3941,89.0162,88.3941,88.4673,13775.0
2019-04-03 10:00:00,96.57,96.77,96.31,96.31,19900.0,88.3483,88.5313,88.1105,88.1105,19900.0
2019-04-03 10:30:00,96.39,96.58,96.26,96.44,13575.0,88.1836,88.3575,88.0647,88.2294,13575.0
2019-04-03 11:00:00,96.42,96.52,95.92,95.92,19301.0,88.2111,88.3026,87.7537,87.7537,19301.0
2019-04-03 11:30:00,95.96,96.1,95.94,96.04,24174.0,87.7903,87.9183,87.772,87.8634,24174.0
2019-04-03 12:00:00,96.01,96.01,95.8,95.88,25417.0,87.836,87.836,87.6439,87.7171,25417.0
2019-04-03 12:30:00,95.87,96.07,95.82,96.03,51985.0,87.7079,87.8909,87.6622,87.8543,51985.0
2019-04-03 13:00:00,96.02,96.13,96.0,96.01,28933.0,87.8451,87.9458,87.8268,87.836,28933.0
2019-04-03 13:30:00,96.01,96.05,95.85,95.87,22122.0,87.836,87.8726,87.6896,87.7079,22122.0
2019-04-03 14:00:00,95.86,95.97,95.76,95.76,31047.0,87.6988,87.7994,87.6073,87.6073,31047.0
2019-04-03 14:30:00,95.74,96.15,95.72,96.12,28415.0,87.589,87.9641,87.5707,87.9366,28415.0
2019-04-03 15:00:00,96.09,96.09,95.67,95.81,42481.0,87.9092,87.9092,87.5249,87.653,42481.0
2019-04-03 15:30:00,95.8,96.0,95.74,95.9,100448.0,87.6439,87.8268,87.589,87.7354,100448.0
2019-04-04 09:30:00,95.52,96.33,94.78,94.98,33140.0,87.3877,88.1288,86.7107,86.8937,33140.0
2019-04-04 10:00:00,95.01,95.09,94.3,94.4,64210.0,86.9211,86.9943,86.2716,86.3631,64210.0
2019-04-04 10:30:00,94.39,94.81,94.34,94.64,31833.0,86.3539,86.7382,86.3082,86.5826,31833.0
2019-04-04 11:00:00,94.65,94.8,94.54,94.71,23716.0,86.5918,86.729,86.4911,86.6467,23716.0
2019-04-04 11:30:00,94.76,94.79,94.58,94.65,20900.0,86.6924,86.7199,86.5277,86.5918,20900.0
2019-04-04 12:00:00,94.64,94.99,94.56,94.91,17413.0,86.5826,86.9028,86.5094,86.8296,17413.0
2019-04-04 12:30:00,94.9,95.37,94.9,95.37,19475.0,86.8205,87.2505,86.8205,87.2505,19475.0
2019-04-04 13:00:00,95.36,95.63,95.35,95.61,20550.0,87.2413,87.4884,87.2322,87.4701,20550.0
2019-04-04 13:30:00,95.64,95.75,95.53,95.53,15900.0,87.4975,87.5981,87.3969,87.3969,15900.0
2019-04-04 14:00:00,95.53,95.87,95.52,95.83,9818.0,87.3969,87.7079,87.3877,87.6713,9818.0
2019-04-04 14:30:00,95.85,95.94,95.67,95.69,12911.0,87.6896,87.772,87.5249,87.5432,12911.0
2019-04-04 15:00:00,95.66,95.78,95.66,95.78,14359.0,87.5158,87.6256,87.5158,87.6256,14359.0
2019-04-04 15:30:00,95.79,95.91,95.72,95.79,52062.0,87.6347,87.7445,87.5707,87.6347,52062.0
2019-04-05 09:30:00,95.65,96.12,95.65,95.87,38263.0,87.5066,87.9366,87.5066,87.7079,38263.0
2019-04-05 10:00:00,95.89,96.02,95.65,95.66,30099.0,87.7262,87.8451,87.5066,87.5158,30099.0
2019-04-05 10:30:00,95.67,95.9,95.66,95.74,34452.0,87.5249,87.7354,87.5158,87.589,34452.0
2019-04-05 11:00:00,95.77,95.79,95.34,95.48,18186.0,87.6164,87.6347,87.223,87.3511,18186.0
2019-04-05 11:30:00,95.47,95.47,95.16,95.16,10411.0,87.342,87.342,87.0584,87.0584,10411.0
2019-04-05 12:00:00,95.19,95.37,95.12,95.32,42054.0,87.0858,87.2505,87.0218,87.2047,42054.0
2019-04-05 12:30:00,95.29,95.3,95.09,95.21,27961.0,87.1773,87.1864,86.9943,87.1041,27961.0
2019-04-05 13:00:00,95.22,95.31,95.19,95.24,15602.0,87.1133,87.1956,87.0858,87.1316,15602.0
2019-04-05 13:30:00,95.25,95.28,95.11,95.11,14663.0,87.1407,87.1681,87.0126,87.0126,14663.0
2019-04-05 14:00:00,95.07,95.26,95.05,95.2,14046.0,86.976,87.1499,86.9577,87.095,14046.0
2019-04-05 14:30:00,95.23,95.35,95.16,95.25,32948.0,87.1224,87.2322,87.0584,87.1407,32948.0
2019-04-05 15:00:00,95.23,95.44,95.15,95.44,32007.0,87.1224,87.3145,87.0492,87.3145,32007.0
2019-04-05 15:30:00,95.43,95.99,95.39,95.85,140379.0,87.3054,87.8177,87.2688,87.6896,140379.0
2019-04-08 09:30:00,96.19,96.48,95.43,95.59,12793.0,88.0007,88.266,87.3054,87.4518,12793.0
2019-04-08 10:00:00,95.64,95.87,95.35,95.83,10499.0,87.4975,87.7079,87.2322,87.6713,10499.0
2019-04-08 10:30:00,95.93,96.11,95.73,95.73,13305.0,87.7628,87.9275,87.5798,87.5798,13305.0
2019-04-08 11:00:00,95.73,95.83,95.53,95.61,17896.0,87.5798,87.6713,87.3969,87.4701,17896.0
2019-04-08 11:30:00,95.61,95.7,95.56,95.7,12847.0,87.4701,87.5524,87.4243,87.5524,12847.0
2019-04-08 12:00:00,95.7,95.7,95.51,95.67,7257.0,87.5524,87.5524,87.3786,87.5249,7257.0
2019-04-08 12:30:00,95.68,95.7,95.47,95.55,9676.0,87.5341,87.5524,87.342,87.4152,9676.0
2019-04-08 13:00:00,95.5,95.59,95.49,95.51,4548.0,87.3694,87.4518,87.3603,87.3786,4548.0
2019-04-08 13:30:00,95.48,95.6,95.46,95.6,38550.0,87.3511,87.4609,87.3328,87.4609,38550.0
2019-04-08 14:00:00,95.61,95.71,95.6,95.65,9498.0,87.4701,87.5615,87.4609,87.5066,9498.0
2019-04-08 14:30:00,95.63,95.84,95.56,95.74,18085.0,87.4884,87.6805,87.4243,87.589,18085.0
2019-04-08 15:00:00,95.77,95.94,95.75,95.8,17013.0,87.6164,87.772,87.5981,87.6439,17013.0
2019-04-08 15:30:00,95.78,95.85,95.61,95.7,112356.0,87.6256,87.6896,87.4701,87.5524,112356.0
2019-04-09 09:30:00,95.74,96.49,95.22,95.7,21335.0,87.589,88.2751,87.1133,87.5524,21335.0
2019-04-09 10:00:00,95.64,95.72,95.49,95.54,19034.0,87.4975,87.5707,87.3603,87.406,19034.0
2019-04-09 10:30:00,95.52,95.6,95.23,95.3,17241.0,87.3877,87.4609,87.1224,87.1864,17241.0
2019-04-09 11:00:00,95.33,95.6,95.33,95.43,35406.0,87.2139,87.4609,87.2139,87.3054,35406.0
2019-04-09 11:30:00,95.43,95.54,95.41,95.46,37130.0,87.3054,87.406,87.2871,87.3328,37130.0
2019-04-09 12:00:00,95.44,95.58,95.37,95.57,10919.0,87.3145,87.4426,87.2505,87.4335,10919.0
2019-04-09 12:30:00,95.57,95.57,95.38,95.4,13200.0,87.4335,87.4335,87.2596,87.2779,13200.0
2019-04-09 13:00:00,95.38,95.45,95.25,95.25,10228.0,87.2596,87.3237,87.1407,87.1407,10228.0
2019-04-09 13:30:00,95.25,95.33,95.01,95.1,9525.0,87.1407,87.2139,86.9211,87.0035,9525.0
2019-04-09 14:00:00,95.13,95.13,94.73,94.76,21289.0,87.0309,87.0309,86.665,86.6924,21289.0
2019-04-09 14:30:00,94.78,94.93,94.73,94.84,11300.0,86.7107,86.8479,86.665,86.7656,11300.0
2019-04-09 15:00:00,94.9,95.01,94.75,94.78,45430.0,86.8205,86.9211,86.6833,86.7107,45430.0
2019-04-09 15:30:00,94.77,94.91,94.58,94.9,120547.0,86.7016,86.8296,86.5277,86.8205,120547.0
2019-04-10 09:30:00,94.64,94.74,94.13,94.59,21866.0,86.5826,86.6741,86.1161,86.5369,21866.0
2019-04-10 10:00:00,94.59,94.6,94.22,94.28,12550.0,86.5369,86.546,86.1984,86.2533,12550.0
2019-04-10 10:30:00,94.34,94.36,94.03,94.06,39530.0,86.3082,86.3265,86.0246,86.052,39530.0
2019-04-10 11:00:00,94.03,94.25,94.03,94.25,43391.0,86.0246,86.2258,86.0246,86.2258,43391.0
2019-04-10 11:30:00,94.39,95.04,94.38,94.97,22501.0,86.3539,86.9486,86.3448,86.8845,22501.0
2019-04-10 12:00:00,95.03,95.5,94.81,95.46,195715.0,86.9394,87.3694,86.7382,87.3328,195715.0
2019-04-10 12:30:00,95.5,95.5,94.96,95.16,43300.0,87.3694,87.3694,86.8754,87.0584,43300.0
2019-04-10 13:00:00,95.2,95.37,95.05,95.05,16788.0,87.095,87.2505,86.9577,86.9577,16788.0
2019-04-10 13:30:00,95.05,95.33,95.04,95.13,116409.0,86.9577,87.2139,86.9486,87.0309,116409.0
2019-04-10 14:00:00,95.12,95.55,95.11,95.46,25261.0,87.0218,87.4152,87.0126,87.3328,25261.0
2019-04-10 14:30:00,95.47,95.9,95.46,95.89,27651.0,87.342,87.7354,87.3328,87.7262,27651.0
2019-04-10 15:00:00,95.94,96.07,95.84,95.95,58972.0,87.772,87.8909,87.6805,87.7811,58972.0
2019-04-10 15:30:00,95.95,96.33,95.84,96.2,112678.0,87.7811,88.1288,87.6805,88.0098,112678.0
2019-04-11 09:30:00,96.39,96.56,96.23,96.34,16558.0,88.1836,88.3392,88.0373,88.1379,16558.0
2019-04-11 10:00:00,96.28,96.54,96.27,96.49,36563.0,88.083,88.3209,88.0739,88.2751,36563.0
2019-04-11 10:30:00,96.46,96.48,96.26,96.29,15480.0,88.2477,88.266,88.0647,88.0922,15480.0
2019-04-11 11:00:00,96.27,96.34,96.05,96.05,19763.0,88.0739,88.1379,87.8726,87.8726,19763.0
2019-04-11 11:30:00,96.0,96.01,95.74,95.91,22831.0,87.8268,87.836,87.589,87.7445,22831.0
2019-04-11 12:00:00,95.9,96.28,95.9,96.28,52155.0,87.7354,88.083,87.7354,88.083,52155.0
2019-04-11 12:30:00,96.31,96.31,96.03,96.23,13488.0,88.1105,88.1105,87.8543,88.0373,13488.0
2019-04-11 13:00:00,96.21,96.57,96.21,96.56,15633.0,88.019,88.3483,88.019,88.3392,15633.0
2019-04-11 13:30:00,96.54,96.64,96.27,96.29,19269.0,88.3209,88.4124,88.0739,88.0922,19269.0
2019-04-11 14:00:00,96.31,96.35,95.65,95.73,23425.0,88.1105,88.1471,87.5066,87.5798,23425.0
2019-04-11 14:30:00,95.7,95.84,95.36,95.46,26541.0,87.5524,87.6805,87.2413,87.3328,26541.0
2019-04-11 15:00:00,95.44,95.54,95.35,95.49,33870.0,87.3145,87.406,87.2322,87.3603,33870.0
2019-04-11 15:30:00,95.5,96.04,95.46,95.83,123973.0,87.3694,87.8634,87.3328,87.6713,123973.0
2019-04-12 09:30:00,96.01,97.54,96.01,97.11,14973.0,87.836,89.2357,87.836,88.8423,14973.0
2019-04-12 10:00:00,97.17,97.44,96.82,97.22,13569.0,88.8972,89.1443,88.577,88.943,13569.0
2019-04-12 10:30:00,97.15,97.17,96.43,96.49,17011.0,88.8789,88.8972,88.2202,88.2751,17011.0
2019-04-12 11:00:00,96.52,96.67,96.15,96.21,16211.0,88.3026,88.4398,87.9641,88.019,16211.0
2019-04-12 11:30:00,96.2,96.24,95.98,96.09,14293.0,88.0098,88.0464,87.8086,87.9092,14293.0
2019-04-12 12:00:00,96.03,96.33,95.99,96.23,18229.0,87.8543,88.1288,87.8177,88.0373,18229.0
2019-04-12 12:30:00,96.21,96.38,96.19,96.32,13650.0,88.019,88.1745,88.0007,88.1196,13650.0
2019-04-12 13:00:00,96.35,96.36,96.23,96.31,11386.0,88.1471,88.1562,88.0373,88.1105,11386.0
2019-04-12 13:30:00,96.32,96.44,96.32,96.42,11802.0,88.1196,88.2294,88.1196,88.2111,11802.0
2019-04-12 14:00:00,96.44,96.65,96.44,96.61,15520.0,88.2294,88.4215,88.2294,88.3849,15520.0
2019-04-12 14:30:00,96.61,96.62,96.23,96.28,13621.0,88.3849,88.3941,88.0373,88.083,13621.0
2019-04-12 15:00:00,96.29,96.29,96.03,96.27,34141.0,88.0922,88.0922,87.8543,88.0739,34141.0
2019-04-12 15:30:00,96.25,96.3,96.02,96.22,88623.0,88.0556,88.1013,87.8451,88.0281,88623.0
2019-04-15 09:30:00,96.55,97.2,96.24,97.13,13815.0,88.33,88.9247,88.0464,88.8606,13815.0
2019-04-15 10:00:00,97.08,97.74,97.04,97.74,32151.0,88.8149,89.4187,88.7783,89.4187,32151.0
2019-04-15 10:30:00,97.75,97.96,97.62,97.71,22565.0,89.4279,89.62,89.3089,89.3913,22565.0
2019-04-15 11:00:00,97.73,97.81,97.51,97.59,15203.0,89.4096,89.4828,89.2083,89.2815,15203.0
2019-04-15 11:30:00,97.61,98.34,97.61,97.75,25590.0,89.2998,89.9676,89.2998,89.4279,25590.0
2019-04-15 12:00:00,97.75,98.33,97.75,97.99,54557.0,89.4279,89.9585,89.4279,89.6474,54557.0
2019-04-15 12:30:00,98.01,98.12,97.91,97.97,10843.0,89.6657,89.7664,89.5742,89.6291,10843.0
2019-04-15 13:00:00,97.97,98.01,97.67,97.69,7085.0,89.6291,89.6657,89.3547,89.373,7085.0
2019-04-15 13:30:00,97.7,97.79,97.7,97.72,6500.0,89.3821,89.4645,89.3821,89.4004,6500.0
2019-04-15 14:00:00,97.74,97.98,97.67,97.67,11640.0,89.4187,89.6383,89.3547,89.3547,11640.0
2019-04-15 14:30:00,97.69,97.7,97.48,97.51,26036.0,89.373,89.3821,89.1808,89.2083,26036.0
2019-04-15 15:00:00,97.51,97.61,97.49,97.56,17258.0,89.2083,89.2998,89.19,89.254,17258.0
2019-04-15 15:30:00,97.55,97.87,97.32,97.68,89113.0,89.2449,89.5376,89.0345,89.3638,89113.0
2019-04-16 09:30:00,97.53,98.24,97.53,97.81,12008.0,89.2266,89.8761,89.2266,89.4828,12008.0
2019-04-16 10:00:00,97.65,98.06,97.59,97.94,12444.0,89.3364,89.7115,89.2815,89.6017,12444.0
2019-04-16 10:30:00,97.9,98.05,97.76,98.05,15749.0,89.5651,89.7023,89.437,89.7023,15749.0
2019-04-16 11:00:00,98.05,98.37,98.03,98.34,20000.0,89.7023,89.9951,89.684,89.9676,20000.0
2019-04-16 11:30:00,98.28,98.28,98.19,98.25,14746.0,89.9127,89.9127,89.8304,89.8853,14746.0
2019-04-16 12:00:00,98.26,98.59,98.25,98.57,20542.0,89.8944,90.1963,89.8853,90.178,20542.0
2019-04-16 12:30:00,98.54,99.02,98.35,99.0,56837.0,90.1506,90.5897,89.9768,90.5714,56837.0
2019-04-16 13:00:00,99.0,99.29,98.69,98.81,14338.0,90.5714,90.8367,90.2878,90.3976,14338.0
2019-04-16 13:30:00,98.81,98.84,98.68,98.72,12465.0,90.3976,90.4251,90.2787,90.3153,12465.0
2019-04-16 14:00:00,98.69,98.7,98.48,98.52,14969.0,90.2878,90.297,90.0957,90.1323,14969.0
2019-04-16 14:30:00,98.56,98.63,98.45,98.52,15071.0,90.1689,90.2329,90.0683,90.1323,15071.0
2019-04-16 15:00:00,98.52,98.91,98.5,98.91,20152.0,90.1323,90.4891,90.114,90.4891,20152.0
2019-04-16 15:30:00,98.88,99.24,98.8,98.93,112169.0,90.4617,90.791,90.3885,90.5074,112169.0
2019-04-17 09:30:00,98.08,99.5,98.08,99.5,22266.0,89.7298,91.0289,89.7298,91.0289,22266.0
2019-04-17 10:00:00,99.49,100.18,99.41,99.91,43597.0,91.0197,91.651,90.9465,91.404,43597.0
2019-04-17 10:30:00,99.88,100.49,99.87,100.47,51377.0,91.3765,91.9346,91.3674,91.9163,51377.0
2019-04-17 11:00:00,100.47,101.17,100.47,101.09,52143.0,91.9163,92.5567,91.9163,92.4835,52143.0
2019-04-17 11:30:00,101.07,101.07,100.59,100.66,25025.0,92.4652,92.4652,92.0261,92.0901,25025.0
2019-04-17 12:00:00,100.63,100.81,100.57,100.81,13327.0,92.0627,92.2273,92.0078,92.2273,13327.0
2019-04-17 12:30:00,100.8,100.8,100.55,100.7,13614.0,92.2182,92.2182,91.9895,92.1267,13614.0
2019-04-17 13:00:00,100.69,101.07,100.66,100.88,23343.0,92.1176,92.4652,92.0901,92.2914,23343.0
2019-04-17 13:30:00,100.87,100.89,100.76,100.76,16507.0,92.2822,92.3005,92.1816,92.1816,16507.0
2019-04-17 14:00:00,100.79,100.79,100.62,100.66,18072.0,92.209,92.209,92.0535,92.0901,18072.0
2019-04-17 14:30:00,100.66,100.85,100.54,100.65,60317.0,92.0901,92.2639,91.9803,92.081,60317.0
2019-04-17 15:00:00,100.67,100.9,100.62,100.71,36129.0,92.0993,92.3097,92.0535,92.1359,36129.0
2019-04-17 15:30:00,100.71,100.98,100.63,100.86,101988.0,92.1359,92.3829,92.0627,92.2731,101988.0
2019-04-18 09:30:00,101.15,101.46,100.31,101.2,57481.0,92.5384,92.822,91.7699,92.5841,57481.0
2019-04-18 10:00:00,100.99,101.19,100.8,101.09,19266.0,92.392,92.575,92.2182,92.4835,19266.0
2019-04-18 10:30:00,101.08,101.2,100.92,101.08,27282.0,92.4744,92.5841,92.328,92.4744,27282.0
2019-04-18 11:00:00,101.1,101.25,101.03,101.18,20505.0,92.4927,92.6299,92.4286,92.5658,20505.0
2019-04-18 11:30:00,101.2,101.2,101.03,101.18,19766.0,92.5841,92.5841,92.4286,92.5658,19766.0
2019-04-18 12:00:00,101.18,101.33,101.17,101.28,23249.0,92.5658,92.7031,92.5567,92.6573,23249.0
2019-04-18 12:30:00,101.3,101.38,101.28,101.34,11018.0,92.6756,92.7488,92.6573,92.7122,11018.0
2019-04-18 13:00:00,101.38,101.65,101.26,101.61,36534.0,92.7488,92.9958,92.639,92.9592,36534.0
2019-04-18 13:30:00,101.62,101.68,101.24,101.31,15773.0,92.9684,93.0233,92.6207,92.6848,15773.0
2019-04-18 14:00:00,101.26,101.33,101.19,101.33,12950.0,92.639,92.7031,92.575,92.7031,12950.0
2019-04-18 14:30:00,101.33,101.35,101.19,101.25,15662.0,92.7031,92.7214,92.575,92.6299,15662.0
2019-04-18 15:00:00,101.25,101.33,101.09,101.2,28209.0,92.6299,92.7031,92.4835,92.5841,28209.0
2019-04-18 15:30:00,101.17,101.46,101.01,101.18,137199.0,92.5567,92.822,92.4103,92.5658,137199.0
2019-04-22 09:30:00,100.97,101.2,100.12,100.63,23829.0,92.3737,92.5841,91.5961,92.0627,23829.0
2019-04-22 10:00:00,100.6,100.92,100.44,100.51,27693.0,92.0352,92.328,91.8888,91.9529,27693.0
2019-04-22 10:30:00,100.52,101.08,100.52,100.9,20322.0,91.962,92.4744,91.962,92.3097,20322.0
2019-04-22 11:00:00,100.93,101.36,100.79,101.14,25832.0,92.3371,92.7305,92.209,92.5292,25832.0
2019-04-22 11:30:00,101.15,101.31,100.9,101.03,27478.0,92.5384,92.6848,92.3097,92.4286,27478.0
2019-04-22 12:00:00,101.03,101.03,100.64,100.72,21511.0,92.4286,92.4286,92.0718,92.145,21511.0
2019-04-22 12:30:00,100.74,100.74,100.52,100.62,19168.0,92.1633,92.1633,91.962,92.0535,19168.0
2019-04-22 13:00:00,100.61,100.63,100.46,100.61,26117.0,92.0444,92.0627,91.9071,92.0444,26117.0
2019-04-22 13:30:00,100.61,100.93,100.61,100.93,16644.0,92.0444,92.3371,92.0444,92.3371,16644.0
2019-04-22 14:00:00,100.94,100.98,100.83,100.88,28189.0,92.3463,92.3829,92.2456,92.2914,28189.0
2019-04-22 14:30:00,100.89,101.13,100.89,101.13,26584.0,92.3005,92.5201,92.3005,92.5201,26584.0
2019-04-22 15:00:00,101.14,101.21,101.03,101.13,22767.0,92.5292,92.5933,92.4286,92.5201,22767.0
2019-04-22 15:30:00,101.14,101.15,100.91,101.05,67940.0,92.5292,92.5384,92.3188,92.4469,67940.0
2019-04-23 09:30:00,101.66,101.66,100.72,100.78,23192.0,93.005,93.005,92.145,92.1999,23192.0
2019-04-23 10:00:00,100.93,100.93,100.69,100.73,15530.0,92.3371,92.3371,92.1176,92.1542,15530.0
2019-04-23 10:30:00,100.74,101.17,100.72,101.15,44569.0,92.1633,92.5567,92.145,92.5384,44569.0
2019-04-23 11:00:00,101.11,101.56,101.07,101.42,14434.0,92.5018,92.9135,92.4652,92.7854,14434.0
2019-04-23 11:30:00,101.5,102.0,101.49,101.92,34620.0,92.8586,93.316,92.8494,93.2428,34620.0
2019-04-23 12:00:00,101.92,102.0,101.73,101.73,18215.0,93.2428,93.316,93.069,93.069,18215.0
2019-04-23 12:30:00,101.74,101.83,101.52,101.59,10734.0,93.0782,93.1605,92.8769,92.9409,10734.0
2019-04-23 13:00:00,101.61,101.72,101.44,101.44,14572.0,92.9592,93.0599,92.8037,92.8037,14572.0
2019-04-23 13:30:00,101.44,101.7,101.44,101.64,9577.0,92.8037,93.0416,92.8037,92.9867,9577.0
2019-04-23 14:00:00,101.62,101.62,101.51,101.59,12374.0,92.9684,92.9684,92.8677,92.9409,12374.0
2019-04-23 14:30:00,101.58,101.63,101.24,101.53,24085.0,92.9318,92.9775,92.6207,92.886,24085.0
2019-04-23 15:00:00,101.51,101.62,101.32,101.37,20263.0,92.8677,92.9684,92.6939,92.7397,20263.0
2019-04-23 15:30:00,101.37,101.55,101.11,101.25,76326.0,92.7397,92.9043,92.5018,92.6299,76326.0
2019-04-24 09:30:00,100.8,101.45,100.8,101.3,20187.0,92.2182,92.8129,92.2182,92.6756,20187.0
2019-04-24 10:00:00,101.35,101.62,101.33,101.44,43096.0,92.7214,92.9684,92.7031,92.8037,43096.0
2019-04-24 10:30:00,101.44,101.52,101.27,101.37,18850.0,92.8037,92.8769,92.6482,92.7397,18850.0
2019-04-24 11:00:00,101.39,101.52,101.33,101.4,35600.0,92.758,92.8769,92.7031,92.7671,35600.0
2019-04-24 11:30:00,101.42,101.42,101.25,101.25,20021.0,92.7854,92.7854,92.6299,92.6299,20021.0
2019-04-24 12:00:00,101.29,101.39,101.28,101.31,22474.0,92.6665,92.758,92.6573,92.6848,22474.0
2019-04-24 12:30:00,101.31,101.41,101.28,101.36,15822.0,92.6848,92.7763,92.6573,92.7305,15822.0
2019-04-24 13:00:00,101.31,101.37,100.92,100.92,31175.0,92.6848,92.7397,92.328,92.328,31175.0
2019-04-24 13:30:00,100.95,101.28,100.9,101.23,42292.0,92.3554,92.6573,92.3097,92.6116,42292.0
2019-04-24 14:00:00,101.2,101.4,101.09,101.38,34305.0,92.5841,92.7671,92.4835,92.7488,34305.0
2019-04-24 14:30:00,101.37,101.49,101.34,101.48,18045.0,92.7397,92.8494,92.7122,92.8403,18045.0
2019-04-24 15:00:00,101.48,101.49,101.37,101.44,22334.0,92.8403,92.8494,92.7397,92.8037,22334.0
2019-04-24 15:30:00,101.44,101.58,101.37,101.54,102932.0,92.8037,92.9318,92.7397,92.8952,102932.0
2019-04-25 09:30:00,100.72,101.19,100.72,100.79,16155.0,92.145,92.575,92.145,92.209,16155.0
2019-04-25 10:00:00,100.7,100.78,100.49,100.75,18917.0,92.1267,92.1999,91.9346,92.1724,18917.0
2019-04-25 10:30:00,100.61,101.16,100.56,101.1,22202.0,92.0444,92.5475,91.9986,92.4927,22202.0
2019-04-25 11:00:00,101.06,101.32,101.02,101.18,16081.0,92.4561,92.6939,92.4195,92.5658,16081.0
2019-04-25 11:30:00,101.2,101.83,101.2,101.52,16770.0,92.5841,93.1605,92.5841,92.8769,16770.0
2019-04-25 12:00:00,101.55,101.63,101.46,101.54,14070.0,92.9043,92.9775,92.822,92.8952,14070.0
2019-04-25 12:30:00,101.57,101.91,101.55,101.75,11626.0,92.9226,93.2337,92.9043,93.0873,11626.0
2019-04-25 13:00:00,101.75,101.75,101.58,101.69,10064.0,93.0873,93.0873,92.9318,93.0324,10064.0
2019-04-25 13:30:00,101.63,101.68,101.49,101.52,11227.0,92.9775,93.0233,92.8494,92.8769,11227.0
2019-04-25 14:00:00,101.5,101.76,101.5,101.72,16171.0,92.8586,93.0965,92.8586,93.0599,16171.0
2019-04-25 14:30:00,101.69,101.85,101.58,101.79,18986.0,93.0324,93.1788,92.9318,93.1239,18986.0
2019-04-25 15:00:00,101.76,101.82,101.73,101.75,19156.0,93.0965,93.1514,93.069,93.0873,19156.0
2019-04-25 15:30:00,101.78,101.86,101.57,101.63,62629.0,93.1148,93.1879,92.9226,92.9775,62629.0
2019-04-26 09:30:00,101.35,102.48,101.35,101.69,64311.0,92.7214,93.7552,92.7214,93.0324,64311.0
2019-04-26 10:00:00,101.6,101.77,101.59,101.6,5200.0,92.9501,93.1056,92.9409,92.9501,5200.0
2019-04-26 10:30:00,101.56,101.56,101.27,101.43,7705.0,92.9135,92.9135,92.6482,92.7946,7705.0
2019-04-26 11:00:00,101.45,101.86,101.45,101.77,22546.0,92.8129,93.1879,92.8129,93.1056,22546.0
2019-04-26 11:30:00,101.78,101.84,101.72,101.74,10586.0,93.1148,93.1696,93.0599,93.0782,10586.0
2019-04-26 12:00:00,101.74,101.74,101.55,101.68,7215.0,93.0782,93.0782,92.9043,93.0233,7215.0
2019-04-26 12:30:00,101.68,101.83,101.68,101.83,8441.0,93.0233,93.1605,93.0233,93.1605,8441.0
2019-04-26 13:00:00,101.9,102.07,101.85,101.85,6900.0,93.2245,93.3801,93.1788,93.1788,6900.0
2019-04-26 13:30:00,101.85,101.86,101.65,101.73,7100.0,93.1788,93.1879,92.9958,93.069,7100.0
2019-04-26 14:00:00,101.71,101.71,101.33,101.35,5292.0,93.0507,93.0507,92.7031,92.7214,5292.0
2019-04-26 14:30:00,101.33,101.33,100.98,100.99,17900.0,92.7031,92.7031,92.3829,92.392,17900.0
2019-04-26 15:00:00,100.96,101.21,100.96,101.18,17509.0,92.3646,92.5933,92.3646,92.5658,17509.0
2019-04-26 15:30:00,101.17,101.52,101.17,101.47,46451.0,92.5567,92.8769,92.5567,92.8312,46451.0
2019-04-29 09:30:00,101.21,102.18,101.21,101.94,12327.0,92.5933,93.4807,92.5933,93.2611,12327.0
2019-04-29 10:00:00,102.0,102.09,101.44,101.65,10761.0,93.316,93.3984,92.8037,92.9958,10761.0
2019-04-29 10:30:00,101.61,101.78,101.33,101.36,14726.0,92.9592,93.1148,92.7031,92.7305,14726.0
2019-04-29 11:00:00,101.32,101.39,101.03,101.07,21333.0,92.6939,92.758,92.4286,92.4652,21333.0
2019-04-29 11:30:00,100.99,101.05,100.67,100.67,31712.0,92.392,92.4469,92.0993,92.0993,31712.0
2019-04-29 12:00:00,100.67,101.35,100.64,101.35,49113.0,92.0993,92.7214,92.0718,92.7214,49113.0
2019-04-29 12:30:00,101.4,101.65,101.03,101.12,13883.0,92.7671,92.9958,92.4286,92.5109,13883.0
2019-04-29 13:00:00,101.12,101.47,101.1,101.35,8627.0,92.5109,92.8312,92.4927,92.7214,8627.0
2019-04-29 13:30:00,101.29,101.29,101.09,101.24,13517.0,92.6665,92.6665,92.4835,92.6207,13517.0
2019-04-29 14:00:00,101.2,101.2,101.0,101.08,12660.0,92.5841,92.5841,92.4012,92.4744,12660.0
2019-04-29 14:30:00,101.09,101.24,101.03,101.2,9762.0,92.4835,92.6207,92.4286,92.5841,9762.0
2019-04-29 15:00:00,101.23,101.66,101.23,101.5,17739.0,92.6116,93.005,92.6116,92.8586,17739.0
2019-04-29 15:30:00,101.48,101.48,101.03,101.03,41308.0,92.8403,92.8403,92.4286,92.4286,41308.0
2019-04-30 09:30:00,101.43,101.5,100.87,100.95,25598.0,92.7946,92.8586,92.2822,92.3554,25598.0
2019-04-30 10:00:00,101.01,101.3,101.0,101.23,19219.0,92.4103,92.6756,92.4012,92.6116,19219.0
2019-04-30 10:30:00,101.22,101.3,101.09,101.13,27749.0,92.6024,92.6756,92.4835,92.5201,27749.0
2019-04-30 11:00:00,101.11,101.2,100.92,101.16,29826.0,92.5018,92.5841,92.328,92.5475,29826.0
2019-04-30 11:30:00,101.18,101.27,101.02,101.25,21004.0,92.5658,92.6482,92.4195,92.6299,21004.0
2019-04-30 12:00:00,101.25,101.25,101.06,101.2,14349.0,92.6299,92.6299,92.4561,92.5841,14349.0
2019-04-30 12:30:00,101.18,101.25,101.1,101.12,25846.0,92.5658,92.6299,92.4927,92.5109,25846.0
2019-04-30 13:00:00,101.11,101.15,100.96,101.13,22192.0,92.5018,92.5384,92.3646,92.5201,22192.0
2019-04-30 13:30:00,101.13,101.24,101.0,101.2,16535.0,92.5201,92.6207,92.4012,92.5841,16535.0
2019-04-30 14:00:00,101.2,101.23,101.11,101.2,16521.0,92.5841,92.6116,92.5018,92.5841,16521.0
2019-04-30 14:30:00,101.2,101.2,101.05,101.11,20828.0,92.5841,92.5841,92.4469,92.5018,20828.0
2019-04-30 15:00:00,101.13,101.6,101.11,101.44,60407.0,92.5201,92.9501,92.5018,92.8037,60407.0
2019-04-30 15:30:00,101.43,101.77,101.34,101.55,130028.0,92.7946,93.1056,92.7122,92.9043,130028.0
2019-05-01 09:30:00,101.23,102.0,100.85,101.1,33329.0,92.6116,93.316,92.2639,92.4927,33329.0
2019-05-01 10:00:00,101.04,101.1,100.76,100.95,30344.0,92.4378,92.4927,92.1816,92.3554,30344.0
2019-05-01 10:30:00,101.0,101.13,100.93,101.03,15100.0,92.4012,92.5201,92.3371,92.4286,15100.0
2019-05-01 11:00:00,101.04,101.09,100.93,100.98,30420.0,92.4378,92.4835,92.3371,92.3829,30420.0
2019-05-01 11:30:00,101.01,101.08,100.9,100.9,18375.0,92.4103,92.4744,92.3097,92.3097,18375.0
2019-05-01 12:00:00,100.9,101.12,100.89,100.98,17120.0,92.3097,92.5109,92.3005,92.3829,17120.0
2019-05-01 12:30:00,100.98,101.04,100.96,101.03,10394.0,92.3829,92.4378,92.3646,92.4286,10394.0
2019-05-01 13:00:00,101.06,101.25,101.06,101.25,16046.0,92.4561,92.6299,92.4561,92.6299,16046.0
2019-05-01 13:30:00,101.25,101.25,101.0,101.03,16929.0,92.6299,92.6299,92.4012,92.4286,16929.0
2019-05-01 14:00:00,101.09,101.13,100.93,101.08,52174.0,92.4835,92.5201,92.3371,92.4744,52174.0
2019-05-01 14:30:00,101.11,101.19,100.99,101.08,26608.0,92.5018,92.575,92.392,92.4744,26608.0
2019-05-01 15:00:00,101.09,101.2,100.98,101.1,26250.0,92.4835,92.5841,92.3829,92.4927,26250.0
2019-05-01 15:30:00,101.09,101.11,100.98,101.04,89295.0,92.4835,92.5018,92.3829,92.4378,89295.0
2019-05-02 09:30:00,100.64,100.83,100.45,100.75,24847.0,92.0718,92.2456,91.898,92.1724,24847.0
2019-05-02 10:00:00,100.75,100.84,100.16,100.17,49765.0,92.1724,92.2548,91.6327,91.6418,49765.0
2019-05-02 10:30:00,100.18,100.35,100.17,100.2,51477.0,91.651,91.8065,91.6418,91.6693,51477.0
2019-05-02 11:00:00,100.2,100.3,99.81,99.97,94319.0,91.6693,91.7608,91.3125,91.4589,94319.0
2019-05-02 11:30:00,100.0,100.59,99.98,100.49,83428.0,91.4863,92.0261,91.468,91.9346,83428.0
2019-05-02 12:00:00,100.48,100.91,100.44,100.74,33000.0,91.9254,92.3188,91.8888,92.1633,33000.0
2019-05-02 12:30:00,100.75,100.76,100.45,100.46,29660.0,92.1724,92.1816,91.898,91.9071,29660.0
2019-05-02 13:00:00,100.46,100.58,100.2,100.43,26029.0,91.9071,92.0169,91.6693,91.8797,26029.0
2019-05-02 13:30:00,100.42,100.6,100.22,100.6,40690.0,91.8705,92.0352,91.6876,92.0352,40690.0
2019-05-02 14:00:00,100.6,100.6,100.41,100.52,32863.0,92.0352,92.0352,91.8614,91.962,32863.0
2019-05-02 14:30:00,100.52,100.77,100.47,100.47,68678.0,91.962,92.1907,91.9163,91.9163,68678.0
2019-05-02 15:00:00,100.46,100.53,100.3,100.3,27768.0,91.9071,91.9712,91.7608,91.7608,27768.0
2019-05-02 15:30:00,100.29,100.53,99.95,100.17,165412.0,91.7516,91.9712,91.4406,91.6418,165412.0
2019-05-03 09:30:00,100.79,102.32,100.46,102.11,62995.0,92.209,93.6088,91.9071,93.4167,62995.0
2019-05-03 10:00:00,101.9,102.05,101.04,101.87,79345.0,93.2245,93.3618,92.4378,93.1971,79345.0
2019-05-03 10:30:00,101.87,102.2,101.66,101.84,49120.0,93.1971,93.499,93.005,93.1696,49120.0
2019-05-03 11:00:00,101.88,102.21,101.84,102.02,27165.0,93.2062,93.5081,93.1696,93.3343,27165.0
2019-05-03 11:30:00,101.94,101.97,101.17,101.76,23291.0,93.2611,93.2886,92.5567,93.0965,23291.0
2019-05-03 12:00:00,101.71,101.83,101.48,101.54,16157.0,93.0507,93.1605,92.8403,92.8952,16157.0
2019-05-03 12:30:00,101.51,101.9,101.36,101.69,27744.0,92.8677,93.2245,92.7305,93.0324,27744.0
2019-05-03 13:00:00,101.64,101.8,101.29,101.29,12519.0,92.9867,93.1331,92.6665,92.6665,12519.0
2019-05-03 13:30:00,101.35,101.87,101.31,101.45,27379.0,92.7214,93.1971,92.6848,92.8129,27379.0
2019-05-03 14:00:00,101.44,101.47,101.1,101.18,14107.0,92.8037,92.8312,92.4927,92.5658,14107.0
2019-05-03 14:30:00,101.29,101.5,101.21,101.26,23112.0,92.6665,92.8586,92.5933,92.639,23112.0
2019-05-03 15:00:00,101.3,101.48,101.0,101.23,37910.0,92.6756,92.8403,92.4012,92.6116,37910.0
2019-05-03 15:30:00,101.21,101.23,100.82,100.94,105272.0,92.5933,92.6116,92.2365,92.3463,105272.0
2019-05-06 09:30:00,100.2,102.6,100.0,102.41,83025.0,91.6693,93.8649,91.4863,93.6911,83025.0
2019-05-06 10:00:00,102.42,102.81,101.93,101.98,41210.0,93.7003,94.0571,93.252,93.2977,41210.0
2019-05-06 10:30:00,101.92,102.28,101.71,102.0,26557.0,93.2428,93.5722,93.0507,93.316,26557.0
2019-05-06 11:00:00,102.04,102.81,102.03,102.58,36629.0,93.3526,94.0571,93.3435,93.8466,36629.0
2019-05-06 11:30:00,102.6,102.75,102.36,102.45,19964.0,93.8649,94.0022,93.6454,93.7277,19964.0
2019-05-06 12:00:00,102.46,102.87,102.46,102.83,14971.0,93.7369,94.112,93.7369,94.0754,14971.0
2019-05-06 12:30:00,102.78,102.94,102.65,102.92,9650.0,94.0296,94.176,93.9107,94.1577,9650.0
2019-05-06 13:00:00,102.88,103.18,102.87,103.13,27080.0,94.1211,94.3956,94.112,94.3498,27080.0
2019-05-06 13:30:00,103.16,103.34,102.99,103.06,22352.0,94.3773,94.5419,94.2217,94.2858,22352.0
2019-05-06 14:00:00,103.06,103.35,103.01,103.34,17374.0,94.2858,94.5511,94.24,94.5419,17374.0
2019-05-06 14:30:00,103.33,103.83,103.32,103.82,30634.0,94.5328,94.9902,94.5236,94.9811,30634.0
2019-05-06 15:00:00,103.85,103.91,103.52,103.68,33897.0,95.0085,95.0634,94.7066,94.853,33897.0
2019-05-06 15:30:00,103.68,103.89,103.07,103.07,124054.0,94.853,95.0451,94.2949,94.2949,124054.0
2019-05-07 09:30:00,102.97,103.93,102.23,103.81,84037.0,94.2034,95.0817,93.5264,94.9719,84037.0
2019-05-07 10:00:00,103.86,103.94,102.96,103.56,21333.0,95.0177,95.0909,94.1943,94.7432,21333.0
2019-05-07 10:30:00,103.59,103.73,102.88,103.15,25150.0,94.7707,94.8987,94.1211,94.3681,25150.0
2019-05-07 11:00:00,103.05,103.14,102.48,102.67,35399.0,94.2766,94.359,93.7552,93.929,35399.0
2019-05-07 11:30:00,102.7,102.73,102.33,102.49,18681.0,93.9564,93.9839,93.6179,93.7643,18681.0
2019-05-07 12:00:00,102.45,102.52,102.16,102.36,26386.0,93.7277,93.7918,93.4624,93.6454,26386.0
2019-05-07 12:30:00,102.36,102.59,102.05,102.09,17090.0,93.6454,93.8558,93.3618,93.3984,17090.0
2019-05-07 13:00:00,102.12,102.21,101.71,101.92,41181.0,93.4258,93.5081,93.0507,93.2428,41181.0
2019-05-07 13:30:00,101.89,102.49,101.77,102.29,77944.0,93.2154,93.7643,93.1056,93.5813,77944.0
2019-05-07 14:00:00,102.29,102.29,101.86,101.9,48186.0,93.5813,93.5813,93.1879,93.2245,48186.0
2019-05-07 14:30:00,101.91,102.11,101.82,102.08,55163.0,93.2337,93.4167,93.1514,93.3892,55163.0
2019-05-07 15:00:00,102.12,102.18,101.58,101.67,49574.0,93.4258,93.4807,92.9318,93.0141,49574.0
2019-05-07 15:30:00,101.67,102.09,101.38,101.89,207683.0,93.0141,93.3984,92.7488,93.2154,207683.0
2019-05-08 09:30:00,101.56,102.65,101.55,102.32,92542.0,92.9135,93.9107,92.9043,93.6088,92542.0
2019-05-08 10:00:00,102.43,103.0,102.16,102.83,62046.0,93.7094,94.2309,93.4624,94.0754,62046.0
2019-05-08 10:30:00,102.84,102.88,102.47,102.6,80299.0,94.0845,94.1211,93.746,93.8649,80299.0
2019-05-08 11:00:00,102.58,102.6,101.82,101.84,88031.0,93.8466,93.8649,93.1514,93.1696,88031.0
2019-05-08 11:30:00,101.85,102.01,101.54,101.75,48298.0,93.1788,93.3252,92.8952,93.0873,48298.0
2019-05-08 12:00:00,101.72,102.2,101.56,102.17,39403.0,93.0599,93.499,92.9135,93.4716,39403.0
2019-05-08 12:30:00,102.14,102.14,101.52,101.65,61177.0,93.4441,93.4441,92.8769,92.9958,61177.0
2019-05-08 13:00:00,101.7,102.15,101.61,102.13,63565.0,93.0416,93.4533,92.9592,93.435,63565.0
2019-05-08 13:30:00,102.13,102.15,101.87,102.06,25270.0,93.435,93.4533,93.1971,93.3709,25270.0
2019-05-08 14:00:00,102.07,102.18,101.61,101.98,37213.0,93.3801,93.4807,92.9592,93.2977,37213.0
2019-05-08 14:30:00,102.06,102.5,102.03,102.22,52178.0,93.3709,93.7735,93.3435,93.5173,52178.0
2019-05-08 15:00:00,102.19,102.56,102.07,102.47,71542.0,93.4899,93.8284,93.3801,93.746,71542.0
2019-05-08 15:30:00,102.47,102.77,102.1,102.51,252075.0,93.746,94.0205,93.4075,93.7826,252075.0
2019-05-09 09:30:00,101.89,103.26,101.89,103.05,74446.0,93.2154,94.4688,93.2154,94.2766,74446.0
2019-05-09 10:00:00,103.02,103.56,102.62,102.92,42493.0,94.2492,94.7432,93.8832,94.1577,42493.0
2019-05-09 10:30:00,102.92,103.24,102.58,103.18,38087.0,94.1577,94.4505,93.8466,94.3956,38087.0
2019-05-09 11:00:00,103.22,103.3,103.05,103.15,31549.0,94.4322,94.5053,94.2766,94.3681,31549.0
2019-05-09 11:30:00,103.18,103.64,103.14,103.19,58491.0,94.3956,94.8164,94.359,94.4047,58491.0
2019-05-09 12:00:00,103.2,103.64,103.07,103.61,27811.0,94.4139,94.8164,94.2949,94.789,27811.0
2019-05-09 12:30:00,103.61,104.02,103.58,103.89,58037.0,94.789,95.1641,94.7615,95.0451,58037.0
2019-05-09 13:00:00,103.92,104.1,103.7,103.7,20800.0,95.0726,95.2372,94.8713,94.8713,20800.0
2019-05-09 13:30:00,103.74,104.03,103.7,104.01,36101.0,94.9079,95.1732,94.8713,95.1549,36101.0
2019-05-09 14:00:00,104.05,104.47,104.02,104.17,47644.0,95.1915,95.5757,95.1641,95.3013,47644.0
2019-05-09 14:30:00,104.2,104.31,104.07,104.16,48479.0,95.3287,95.4294,95.2098,95.2921,48479.0
2019-05-09 15:00:00,104.16,104.36,104.08,104.22,51884.0,95.2921,95.4751,95.2189,95.347,51884.0
2019-05-09 15:30:00,104.23,104.33,103.5,103.68,186262.0,95.3562,95.4477,94.6883,94.853,186262.0
2019-05-10 09:30:00,103.39,104.14,102.74,103.75,27579.0,94.5877,95.2738,93.993,94.917,27579.0
2019-05-10 10:00:00,103.74,103.74,103.46,103.67,27886.0,94.9079,94.9079,94.6517,94.8438,27886.0
2019-05-10 10:30:00,103.61,103.67,102.98,103.04,35497.0,94.789,94.8438,94.2126,94.2675,35497.0
2019-05-10 11:00:00,103.02,103.18,102.59,102.71,24420.0,94.2492,94.3956,93.8558,93.9656,24420.0
2019-05-10 11:30:00,102.7,102.91,102.48,102.73,58967.0,93.9564,94.1486,93.7552,93.9839,58967.0
2019-05-10 12:00:00,102.78,103.02,102.57,102.6,28428.0,94.0296,94.2492,93.8375,93.8649,28428.0
2019-05-10 12:30:00,102.59,102.8,102.43,102.45,23246.0,93.8558,94.0479,93.7094,93.7277,23246.0
2019-05-10 13:00:00,102.42,102.59,102.22,102.47,27028.0,93.7003,93.8558,93.5173,93.746,27028.0
2019-05-10 13:30:00,102.48,102.58,102.37,102.46,22633.0,93.7552,93.8466,93.6545,93.7369,22633.0
2019-05-10 14:00:00,102.47,102.7,102.4,102.56,54369.0,93.746,93.9564,93.682,93.8284,54369.0
2019-05-10 14:30:00,102.55,102.61,102.22,102.4,30407.0,93.8192,93.8741,93.5173,93.682,30407.0
2019-05-10 15:00:00,102.37,103.42,102.22,103.36,53709.0,93.6545,94.6151,93.5173,94.5602,53709.0
2019-05-10 15:30:00,103.37,103.58,102.79,103.5,104711.0,94.5694,94.7615,94.0388,94.6883,104711.0
2019-05-13 09:30:00,102.03,103.24,102.03,102.81,16369.0,93.3435,94.4505,93.3435,94.0571,16369.0
2019-05-13 10:00:00,102.81,103.44,102.74,103.2,33682.0,94.0571,94.6334,93.993,94.4139,33682.0
2019-05-13 10:30:00,103.16,103.29,102.75,102.9,19769.0,94.3773,94.4962,94.0022,94.1394,19769.0
2019-05-13 11:00:00,102.95,103.0,102.7,102.91,18081.0,94.1851,94.2309,93.9564,94.1486,18081.0
2019-05-13 11:30:00,102.85,103.14,102.81,103.09,19762.0,94.0937,94.359,94.0571,94.3132,19762.0
2019-05-13 12:00:00,103.11,103.2,102.92,102.97,16114.0,94.3315,94.4139,94.1577,94.2034,16114.0
2019-05-13 12:30:00,102.95,103.03,102.54,102.59,15830.0,94.1851,94.2583,93.8101,93.8558,15830.0
2019-05-13 13:00:00,102.59,102.88,102.55,102.58,23634.0,93.8558,94.1211,93.8192,93.8466,23634.0
2019-05-13 13:30:00,102.56,102.61,102.32,102.59,20081.0,93.8284,93.8741,93.6088,93.8558,20081.0
2019-05-13 14:00:00,102.6,103.26,102.6,103.0,42344.0,93.8649,94.4688,93.8649,94.2309,42344.0
2019-05-13 14:30:00,103.03,103.21,102.98,103.05,29716.0,94.2583,94.423,94.2126,94.2766,29716.0
2019-05-13 15:00:00,103.05,103.23,102.83,102.92,30754.0,94.2766,94.4413,94.0754,94.1577,30754.0
2019-05-13 15:30:00,102.89,103.38,102.77,103.26,88108.0,94.1303,94.5785,94.0205,94.4688,88108.0
2019-05-14 09:30:00,103.0,104.54,103.0,104.54,43869.0,94.2309,95.6398,94.2309,95.6398,43869.0
2019-05-14 10:00:00,104.45,104.65,103.98,104.33,34553.0,95.5574,95.7404,95.1275,95.4477,34553.0
2019-05-14 10:30:00,104.35,104.94,104.35,104.92,29772.0,95.466,96.0057,95.466,95.9874,29772.0
2019-05-14 11:00:00,104.89,105.22,104.87,105.18,68652.0,95.96,96.2619,95.9417,96.2253,68652.0
2019-05-14 11:30:00,105.15,105.51,105.13,105.46,28220.0,96.1978,96.5272,96.1795,96.4815,28220.0
2019-05-14 12:00:00,105.48,105.62,105.13,105.2,49988.0,96.4998,96.6278,96.1795,96.2436,49988.0
2019-05-14 12:30:00,105.16,105.57,105.01,105.4,36256.0,96.207,96.5821,96.0698,96.4266,36256.0
2019-05-14 13:00:00,105.31,105.36,105.08,105.19,15397.0,96.3442,96.39,96.1338,96.2344,15397.0
2019-05-14 13:30:00,105.21,105.35,105.06,105.06,15456.0,96.2527,96.3808,96.1155,96.1155,15456.0
2019-05-14 14:00:00,105.02,105.21,104.94,105.02,21291.0,96.0789,96.2527,96.0057,96.0789,21291.0
2019-05-14 14:30:00,105.02,105.16,104.86,104.87,19751.0,96.0789,96.207,95.9325,95.9417,19751.0
2019-05-14 15:00:00,104.86,105.07,104.79,104.92,43001.0,95.9325,96.1247,95.8685,95.9874,43001.0
2019-05-14 15:30:00,104.92,105.17,104.47,105.17,169713.0,95.9874,96.2161,95.5757,96.2161,169713.0
2019-05-15 09:30:00,104.52,104.52,102.99,103.78,15277.0,95.6215,95.6215,94.2217,94.9445,15277.0
2019-05-15 10:00:00,103.7,104.16,103.31,104.09,17505.0,94.8713,95.2921,94.5145,95.2281,17505.0
2019-05-15 10:30:00,104.06,104.85,103.93,104.56,28944.0,95.2006,95.9234,95.0817,95.6581,28944.0
2019-05-15 11:00:00,104.6,104.69,104.33,104.58,21089.0,95.6947,95.777,95.4477,95.6764,21089.0
2019-05-15 11:30:00,104.58,104.95,104.48,104.79,10793.0,95.6764,96.0149,95.5849,95.8685,10793.0
2019-05-15 12:00:00,104.81,104.88,104.4,104.49,18391.0,95.8868,95.9508,95.5117,95.594,18391.0
2019-05-15 12:30:00,104.48,104.8,104.47,104.65,11003.0,95.5849,95.8776,95.5757,95.7404,11003.0
2019-05-15 13:00:00,104.67,104.76,104.63,104.63,12261.0,95.7587,95.841,95.7221,95.7221,12261.0
2019-05-15 13:30:00,104.64,104.78,104.57,104.65,12666.0,95.7313,95.8593,95.6672,95.7404,12666.0
2019-05-15 14:00:00,104.66,104.69,104.28,104.35,21309.0,95.7496,95.777,95.4019,95.466,21309.0
2019-05-15 14:30:00,104.37,104.44,104.28,104.33,26813.0,95.4843,95.5483,95.4019,95.4477,26813.0
2019-05-15 15:00:00,104.33,104.41,103.66,103.92,54453.0,95.4477,95.5208,94.8347,95.0726,54453.0
2019-05-15 15:30:00,103.95,104.34,103.85,104.14,149681.0,95.1,95.4568,95.0085,95.2738,149681.0
2019-05-16 09:30:00,103.78,104.57,103.78,104.57,51389.0,94.9445,95.6672,94.9445,95.6672,51389.0
2019-05-16 10:00:00,104.45,104.68,104.03,104.61,15015.0,95.5574,95.7679,95.1732,95.7038,15015.0
2019-05-16 10:30:00,104.54,104.67,104.31,104.58,11362.0,95.6398,95.7587,95.4294,95.6764,11362.0
2019-05-16 11:00:00,104.61,104.99,104.59,104.91,13537.0,95.7038,96.0515,95.6855,95.9783,13537.0
2019-05-16 11:30:00,104.89,105.14,104.86,104.94,19938.0,95.96,96.1887,95.9325,96.0057,19938.0
2019-05-16 12:00:00,104.92,105.16,104.87,105.13,12268.0,95.9874,96.207,95.9417,96.1795,12268.0
2019-05-16 12:30:00,105.14,105.28,104.82,105.23,19431.0,96.1887,96.3168,95.8959,96.271,19431.0
2019-05-16 13:00:00,105.23,105.33,105.1,105.26,22223.0,96.271,96.3625,96.1521,96.2985,22223.0
2019-05-16 13:30:00,105.26,105.32,105.03,105.13,20216.0,96.2985,96.3534,96.0881,96.1795,20216.0
2019-05-16 14:00:00,105.13,105.32,104.96,105.32,31155.0,96.1795,96.3534,96.024,96.3534,31155.0
2019-05-16 14:30:00,105.34,105.38,105.07,105.16,28842.0,96.3717,96.4083,96.1247,96.207,28842.0
2019-05-16 15:00:00,105.16,105.38,105.13,105.28,49071.0,96.207,96.4083,96.1795,96.3168,49071.0
2019-05-16 15:30:00,105.27,105.4,105.04,105.29,111372.0,96.3076,96.4266,96.0972,96.3259,111372.0
2019-05-17 09:30:00,104.3,106.41,104.3,106.35,54206.0,95.4202,97.3506,95.4202,97.2957,54206.0
2019-05-17 10:00:00,106.29,106.41,106.06,106.32,36812.0,97.2408,97.3506,97.0304,97.2682,36812.0
2019-05-17 10:30:00,106.33,106.57,106.14,106.53,14928.0,97.2774,97.497,97.1036,97.4604,14928.0
2019-05-17 11:00:00,106.55,106.55,106.26,106.3,23249.0,97.4787,97.4787,97.2133,97.2499,23249.0
2019-05-17 11:30:00,106.33,106.39,106.04,106.04,14717.0,97.2774,97.3323,97.0121,97.0121,14717.0
2019-05-17 12:00:00,106.01,106.17,105.95,106.08,11197.0,96.9846,97.131,96.9297,97.0487,11197.0
2019-05-17 12:30:00,106.05,106.42,105.98,106.24,24304.0,97.0212,97.3597,96.9572,97.195,24304.0
2019-05-17 13:00:00,106.24,106.33,106.18,106.24,13020.0,97.195,97.2774,97.1402,97.195,13020.0
2019-05-17 13:30:00,106.24,106.41,106.21,106.41,14641.0,97.195,97.3506,97.1676,97.3506,14641.0
2019-05-17 14:00:00,106.36,106.36,106.11,106.29,14369.0,97.3048,97.3048,97.0761,97.2408,14369.0
2019-05-17 14:30:00,106.31,106.41,106.17,106.27,34273.0,97.2591,97.3506,97.131,97.2225,34273.0
2019-05-17 15:00:00,106.28,106.3,105.97,106.15,30308.0,97.2316,97.2499,96.948,97.1127,30308.0
2019-05-17 15:30:00,106.15,106.17,105.66,105.79,112037.0,97.1127,97.131,96.6644,96.7834,112037.0
2019-05-20 09:30:00,106.25,106.77,106.18,106.55,23549.0,97.2042,97.6799,97.1402,97.4787,23549.0
2019-05-20 10:00:00,106.55,106.56,106.42,106.48,17922.0,97.4787,97.4878,97.3597,97.4146,17922.0
2019-05-20 10:30:00,106.44,106.65,106.41,106.61,11390.0,97.378,97.5701,97.3506,97.5335,11390.0
2019-05-20 11:00:00,106.66,106.84,106.49,106.78,14147.0,97.5793,97.744,97.4238,97.6891,14147.0
2019-05-20 11:30:00,106.78,106.98,106.75,106.85,11611.0,97.6891,97.872,97.6616,97.7531,11611.0
2019-05-20 12:00:00,106.82,106.92,106.64,106.8,6700.0,97.7257,97.8172,97.561,97.7074,6700.0
2019-05-20 12:30:00,106.7,106.84,106.64,106.82,5717.0,97.6159,97.744,97.561,97.7257,5717.0
2019-05-20 13:00:00,106.79,107.35,106.72,107.35,20757.0,97.6982,98.2105,97.6342,98.2105,20757.0
2019-05-20 13:30:00,107.36,107.38,107.11,107.32,13035.0,98.2197,98.238,97.991,98.1831,13035.0
2019-05-20 14:00:00,107.34,107.66,107.34,107.62,22196.0,98.2014,98.4942,98.2014,98.4576,22196.0
2019-05-20 14:30:00,107.62,107.65,107.24,107.36,25195.0,98.4576,98.485,98.1099,98.2197,25195.0
2019-05-20 15:00:00,107.35,107.44,107.14,107.29,43720.0,98.2105,98.2929,98.0184,98.1557,43720.0
2019-05-20 15:30:00,107.3,107.85,107.27,107.59,96444.0,98.1648,98.668,98.1374,98.4301,96444.0
2019-05-21 09:30:00,107.25,108.0,107.25,107.41,12524.0,98.1191,98.8052,98.1191,98.2654,12524.0
2019-05-21 10:00:00,107.35,107.37,106.04,106.04,26371.0,98.2105,98.2288,97.0121,97.0121,26371.0
2019-05-21 10:30:00,106.06,106.8,106.0,106.62,35619.0,97.0304,97.7074,96.9755,97.5427,35619.0
2019-05-21 11:00:00,106.62,107.2,106.57,106.96,66032.0,97.5427,98.0733,97.497,97.8537,66032.0
2019-05-21 11:30:00,106.94,107.07,106.84,107.07,28719.0,97.8355,97.9544,97.744,97.9544,28719.0
2019-05-21 12:00:00,107.08,107.15,106.86,107.07,37810.0,97.9635,98.0276,97.7623,97.9544,37810.0
2019-05-21 12:30:00,107.08,107.37,107.06,107.34,20974.0,97.9635,98.2288,97.9452,98.2014,20974.0
2019-05-21 13:00:00,107.34,107.55,107.34,107.55,36138.0,98.2014,98.3935,98.2014,98.3935,36138.0
2019-05-21 13:30:00,107.53,107.56,107.1,107.16,17526.0,98.3752,98.4027,97.9818,98.0367,17526.0
2019-05-21 14:00:00,107.16,107.33,107.16,107.19,18505.0,98.0367,98.1922,98.0367,98.0642,18505.0
2019-05-21 14:30:00,107.19,107.28,107.11,107.24,18183.0,98.0642,98.1465,97.991,98.1099,18183.0
2019-05-21 15:00:00,107.2,107.2,106.85,106.89,33341.0,98.0733,98.0733,97.7531,97.7897,33341.0
2019-05-21 15:30:00,106.89,107.33,106.61,107.22,107952.0,97.7897,98.1922,97.5335,98.0916,107952.0
2019-05-22 09:30:00,106.71,107.38,106.06,107.12,16794.0,97.625,98.238,97.0304,98.0001,16794.0
2019-05-22 10:00:00,107.17,107.22,106.75,107.0,21682.0,98.0459,98.0916,97.6616,97.8903,21682.0
2019-05-22 10:30:00,107.06,107.06,106.7,106.77,13798.0,97.9452,97.9452,97.6159,97.6799,13798.0
2019-05-22 11:00:00,106.79,107.19,106.78,107.15,14760.0,97.6982,98.0642,97.6891,98.0276,14760.0
2019-05-22 11:30:00,107.16,107.43,107.08,107.42,9152.0,98.0367,98.2837,97.9635,98.2746,9152.0
2019-05-22 12:00:00,107.37,107.5,107.23,107.27,11617.0,98.2288,98.3478,98.1008,98.1374,11617.0
2019-05-22 12:30:00,107.22,107.22,106.63,106.7,12534.0,98.0916,98.0916,97.5518,97.6159,12534.0
2019-05-22 13:00:00,106.72,106.76,106.59,106.68,7613.0,97.6342,97.6708,97.5152,97.5976,7613.0
2019-05-22 13:30:00,106.68,106.89,106.65,106.85,10762.0,97.5976,97.7897,97.5701,97.7531,10762.0
2019-05-22 14:00:00,106.88,106.9,106.74,106.88,12033.0,97.7806,97.7989,97.6525,97.7806,12033.0
2019-05-22 14:30:00,106.9,107.04,106.77,107.02,12386.0,97.7989,97.9269,97.6799,97.9086,12386.0
2019-05-22 15:00:00,107.02,107.3,106.9,107.23,34038.0,97.9086,98.1648,97.7989,98.1008,34038.0
2019-05-22 15:30:00,107.22,107.9,107.15,107.85,81780.0,98.0916,98.7137,98.0276,98.668,81780.0
2019-05-23 09:30:00,107.79,108.54,106.75,108.12,49385.0,98.6131,99.2992,97.6616,98.915,49385.0
2019-05-23 10:00:00,108.1,108.28,107.29,107.66,20170.0,98.8967,99.0614,98.1557,98.4942,20170.0
2019-05-23 10:30:00,107.63,107.63,107.17,107.44,19471.0,98.4667,98.4667,98.0459,98.2929,19471.0
2019-05-23 11:00:00,107.52,107.76,107.4,107.58,28900.0,98.3661,98.5856,98.2563,98.421,28900.0
2019-05-23 11:30:00,107.56,107.6,107.41,107.5,16634.0,98.4027,98.4393,98.2654,98.3478,16634.0
2019-05-23 12:00:00,107.55,107.65,107.44,107.44,17527.0,98.3935,98.485,98.2929,98.2929,17527.0
2019-05-23 12:30:00,107.46,107.5,107.04,107.04,24191.0,98.3112,98.3478,97.9269,97.9269,24191.0
2019-05-23 13:00:00,106.94,107.35,106.88,107.35,18259.0,97.8355,98.2105,97.7806,98.2105,18259.0
2019-05-23 13:30:00,107.33,107.33,107.0,107.05,30910.0,98.1922,98.1922,97.8903,97.9361,30910.0
2019-05-23 14:00:00,106.98,107.03,106.69,106.9,29427.0,97.872,97.9178,97.6067,97.7989,29427.0
2019-05-23 14:30:00,106.9,106.96,106.28,106.45,45995.0,97.7989,97.8537,97.2316,97.3872,45995.0
2019-05-23 15:00:00,106.44,106.91,106.4,106.91,30324.0,97.378,97.808,97.3414,97.808,30324.0
2019-05-23 15:30:00,106.9,107.15,105.94,106.37,141107.0,97.7989,98.0276,96.9206,97.314,141107.0
2019-05-24 09:30:00,106.08,107.39,105.06,106.08,24996.0,97.0487,98.2471,96.1155,97.0487,24996.0
2019-05-24 10:00:00,105.87,106.91,105.87,106.59,30801.0,96.8565,97.808,96.8565,97.5152,30801.0
2019-05-24 10:30:00,106.51,106.66,106.32,106.46,14914.0,97.4421,97.5793,97.2682,97.3963,14914.0
2019-05-24 11:00:00,106.46,106.82,106.35,106.6,30334.0,97.3963,97.7257,97.2957,97.5244,30334.0
2019-05-24 11:30:00,106.59,107.14,106.44,107.05,19968.0,97.5152,98.0184,97.378,97.9361,19968.0
2019-05-24 12:00:00,107.08,107.23,106.88,107.08,12520.0,97.9635,98.1008,97.7806,97.9635,12520.0
2019-05-24 12:30:00,107.08,107.29,107.07,107.11,9526.0,97.9635,98.1557,97.9544,97.991,9526.0
2019-05-24 13:00:00,107.12,107.19,107.07,107.15,15601.0,98.0001,98.0642,97.9544,98.0276,15601.0
2019-05-24 13:30:00,107.12,107.17,106.9,106.9,8849.0,98.0001,98.0459,97.7989,97.7989,8849.0
2019-05-24 14:00:00,106.85,106.94,106.17,106.19,25181.0,97.7531,97.8355,97.131,97.1493,25181.0
2019-05-24 14:30:00,106.24,106.67,106.24,106.54,8251.0,97.195,97.5884,97.195,97.4695,8251.0
2019-05-24 15:00:00,106.59,106.76,106.56,106.66,11496.0,97.5152,97.6708,97.4878,97.5793,11496.0
2019-05-24 15:30:00,106.68,107.02,106.66,107.02,36321.0,97.5976,97.9086,97.5793,97.9086,36321.0
2019-05-28 09:30:00,106.95,107.61,106.01,107.51,125801.0,97.8446,98.4484,96.9846,98.3569,125801.0
2019-05-28 10:00:00,107.56,107.86,107.16,107.2,23311.0,98.4027,98.6771,98.0367,98.0733,23311.0
2019-05-28 10:30:00,107.22,107.22,106.71,107.11,44794.0,98.0916,98.0916,97.625,97.991,44794.0
2019-05-28 11:00:00,107.09,107.81,107.07,107.56,69667.0,97.9727,98.6314,97.9544,98.4027,69667.0
2019-05-28 11:30:00,107.5,107.67,107.26,107.39,21076.0,98.3478,98.5033,98.1282,98.2471,21076.0
2019-05-28 12:00:00,107.42,107.46,107.13,107.26,12292.0,98.2746,98.3112,98.0093,98.1282,12292.0
2019-05-28 12:30:00,107.25,107.55,107.1,107.27,27212.0,98.1191,98.3935,97.9818,98.1374,27212.0
2019-05-28 13:00:00,107.24,107.43,107.19,107.4,35646.0,98.1099,98.2837,98.0642,98.2563,35646.0
2019-05-28 13:30:00,107.4,107.58,107.38,107.52,9260.0,98.2563,98.421,98.238,98.3661,9260.0
2019-05-28 14:00:00,107.56,107.59,107.15,107.16,16875.0,98.4027,98.4301,98.0276,98.0367,16875.0
2019-05-28 14:30:00,107.11,107.11,106.62,106.62,17018.0,97.991,97.991,97.5427,97.5427,17018.0
2019-05-28 15:00:00,106.6,106.74,106.42,106.64,36556.0,97.5244,97.6525,97.3597,97.561,36556.0
2019-05-28 15:30:00,106.64,106.8,105.98,106.08,127008.0,97.561,97.7074,96.9572,97.0487,127008.0
2019-05-29 09:30:00,104.93,106.69,103.09,106.54,78112.0,95.9966,97.6067,94.3132,97.4695,78112.0
2019-05-29 10:00:00,106.54,107.07,106.45,106.91,70441.0,97.4695,97.9544,97.3872,97.808,70441.0
2019-05-29 10:30:00,106.91,106.95,106.29,106.38,34656.0,97.808,97.8446,97.2408,97.3231,34656.0
2019-05-29 11:00:00,106.38,106.6,106.3,106.32,29913.0,97.3231,97.5244,97.2499,97.2682,29913.0
2019-05-29 11:30:00,106.33,106.44,105.68,105.83,52691.0,97.2774,97.378,96.6827,96.82,52691.0
2019-05-29 12:00:00,105.83,106.42,105.76,105.96,56800.0,96.82,97.3597,96.7559,96.9389,56800.0
2019-05-29 12:30:00,105.95,106.34,105.88,105.95,23743.0,96.9297,97.2865,96.8657,96.9297,23743.0
2019-05-29 13:00:00,105.87,106.44,105.85,106.43,14766.0,96.8565,97.378,96.8383,97.3689,14766.0
2019-05-29 13:30:00,106.43,106.72,106.22,106.49,21433.0,97.3689,97.6342,97.1767,97.4238,21433.0
2019-05-29 14:00:00,106.37,106.71,106.33,106.62,36719.0,97.314,97.625,97.2774,97.5427,36719.0
2019-05-29 14:30:00,106.63,106.79,106.32,106.69,50409.0,97.5518,97.6982,97.2682,97.6067,50409.0
2019-05-29 15:00:00,106.69,106.94,106.3,106.89,23847.0,97.6067,97.8355,97.2499,97.7897,23847.0
2019-05-29 15:30:00,106.96,107.67,106.88,107.27,204721.0,97.8537,98.5033,97.7806,98.1374,204721.0
2019-05-30 09:30:00,108.27,108.7,104.53,107.08,46556.0,99.3403,99.7348,95.9087,98.2484,46556.0
2019-05-30 10:00:00,107.08,107.12,106.65,106.76,53755.0,98.2484,98.2851,97.8539,97.9548,53755.0
2019-05-30 10:30:00,106.85,106.85,106.16,106.68,147672.0,98.0374,98.0374,97.4043,97.8814,147672.0
2019-05-30 11:00:00,106.74,107.07,106.56,106.7,82327.0,97.9365,98.2392,97.7713,97.8998,82327.0
2019-05-30 11:30:00,106.7,106.78,106.45,106.66,22825.0,97.8998,97.9732,97.6704,97.8631,22825.0
2019-05-30 12:00:00,106.67,106.67,106.41,106.57,9000.0,97.8722,97.8722,97.6337,97.7805,9000.0
2019-05-30 12:30:00,106.54,106.76,106.52,106.58,16584.0,97.753,97.9548,97.7346,97.7897,16584.0
2019-05-30 13:00:00,106.6,106.73,106.49,106.6,14652.0,97.808,97.9273,97.7071,97.808,14652.0
2019-05-30 13:30:00,106.57,106.69,106.46,106.62,10800.0,97.7805,97.8906,97.6796,97.8264,10800.0
2019-05-30 14:00:00,106.61,106.7,106.35,106.36,16169.0,97.8172,97.8998,97.5786,97.5878,16169.0
2019-05-30 14:30:00,106.29,106.55,106.22,106.41,54563.0,97.5236,97.7621,97.4593,97.6337,54563.0
2019-05-30 15:00:00,106.49,106.54,106.1,106.3,44619.0,97.7071,97.753,97.3492,97.5327,44619.0
2019-05-30 15:30:00,106.31,106.89,106.26,106.61,148234.0,97.5419,98.0741,97.496,97.8172,148234.0
2019-05-31 09:30:00,106.64,107.74,105.62,107.09,200492.0,97.8447,98.854,96.9088,98.2576,200492.0
2019-05-31 10:00:00,107.2,108.35,107.1,108.04,117886.0,98.3585,99.4137,98.2668,99.1292,117886.0
2019-05-31 10:30:00,108.11,108.37,107.62,107.62,39646.0,99.1935,99.432,98.7439,98.7439,39646.0
2019-05-31 11:00:00,107.62,109.07,107.59,109.06,83884.0,98.7439,100.0743,98.7164,100.0651,83884.0
2019-05-31 11:30:00,109.05,109.13,107.84,108.31,76009.0,100.0559,100.1293,98.9457,99.377,76009.0
2019-05-31 12:00:00,108.29,108.55,108.09,108.55,15365.0,99.3586,99.5972,99.1751,99.5972,15365.0
2019-05-31 12:30:00,108.51,108.62,108.36,108.58,28331.0,99.5605,99.6614,99.4228,99.6247,28331.0
2019-05-31 13:00:00,108.61,108.78,108.49,108.75,8305.0,99.6522,99.8082,99.5421,99.7807,8305.0
2019-05-31 13:30:00,108.72,108.82,108.54,108.8,13176.0,99.7532,99.8449,99.588,99.8266,13176.0
2019-05-31 14:00:00,108.74,109.07,108.72,108.99,55303.0,99.7715,100.0743,99.7532,100.0009,55303.0
2019-05-31 14:30:00,109.0,109.56,108.95,109.41,75195.0,100.0101,100.5239,99.9642,100.3862,75195.0
2019-05-31 15:00:00,109.26,109.67,109.12,109.3,61189.0,100.2486,100.6248,100.1202,100.2853,61189.0
2019-05-31 15:30:00,109.28,109.3,108.41,108.5,141242.0,100.267,100.2853,99.4687,99.5513,141242.0
2019-06-03 09:30:00,108.25,108.93,108.04,108.8,65548.0,99.3219,99.9458,99.1292,99.8266,65548.0
2019-06-03 10:00:00,108.79,109.62,108.78,109.55,76007.0,99.8174,100.5789,99.8082,100.5147,76007.0
2019-06-03 10:30:00,109.7,109.7,108.79,109.03,39550.0,100.6523,100.6523,99.8174,100.0376,39550.0
2019-06-03 11:00:00,109.05,109.08,108.36,108.52,65607.0,100.0559,100.0835,99.4228,99.5697,65607.0
2019-06-03 11:30:00,108.52,109.08,108.49,108.86,57816.0,99.5697,100.0835,99.5421,99.8816,57816.0
2019-06-03 12:00:00,108.9,108.91,108.02,108.26,29070.0,99.9183,99.9275,99.1109,99.3311,29070.0
2019-06-03 12:30:00,108.28,108.49,108.22,108.39,31775.0,99.3494,99.5421,99.2944,99.4504,31775.0
2019-06-03 13:00:00,108.38,109.06,108.3,108.94,25162.0,99.4412,100.0651,99.3678,99.955,25162.0
2019-06-03 13:30:00,108.95,108.97,107.53,107.86,77010.0,99.9642,99.9825,98.6613,98.9641,77010.0
2019-06-03 14:00:00,107.91,108.19,107.9,108.16,34503.0,99.01,99.2669,99.0008,99.2393,34503.0
2019-06-03 14:30:00,108.16,108.33,107.79,107.96,24068.0,99.2393,99.3953,98.8999,99.0558,24068.0
2019-06-03 15:00:00,107.95,108.23,107.63,108.1,16714.0,99.0467,99.3036,98.7531,99.1843,16714.0
2019-06-03 15:30:00,108.02,109.18,107.85,108.93,126285.0,99.1109,100.1752,98.9549,99.9458,126285.0
2019-06-04 09:30:00,109.5,109.57,108.1,109.37,37061.0,100.4688,100.533,99.1843,100.3495,37061.0
2019-06-04 10:00:00,109.37,110.03,109.37,109.99,61765.0,100.3495,100.9551,100.3495,100.9184,61765.0
2019-06-04 10:30:00,109.97,110.03,109.6,109.81,34881.0,100.9001,100.9551,100.5606,100.7533,34881.0
2019-06-04 11:00:00,109.77,109.88,109.14,109.41,30491.0,100.7166,100.8175,100.1385,100.3862,30491.0
2019-06-04 11:30:00,109.41,110.11,109.31,109.61,52637.0,100.3862,101.0285,100.2945,100.5698,52637.0
2019-06-04 12:00:00,109.64,109.77,108.91,108.92,24630.0,100.5973,100.7166,99.9275,99.9367,24630.0
2019-06-04 12:30:00,108.9,108.91,108.44,108.75,25185.0,99.9183,99.9275,99.4962,99.7807,25185.0
2019-06-04 13:00:00,108.73,108.83,108.63,108.69,32617.0,99.7623,99.8541,99.6706,99.7256,32617.0
2019-06-04 13:30:00,108.71,109.58,108.69,109.13,31023.0,99.744,100.5422,99.7256,100.1293,31023.0
2019-06-04 14:00:00,109.11,109.35,109.01,109.21,14180.0,100.111,100.3312,100.0192,100.2027,14180.0
2019-06-04 14:30:00,109.23,109.7,109.2,109.69,14396.0,100.2211,100.6523,100.1936,100.6432,14396.0
2019-06-04 15:00:00,109.72,110.0,109.59,109.99,36433.0,100.6707,100.9276,100.5514,100.9184,36433.0
2019-06-04 15:30:00,110.0,110.3,109.87,110.08,76423.0,100.9276,101.2028,100.8083,101.001,76423.0
2019-06-05 09:30:00,110.06,111.3,109.75,110.57,17611.0,100.9826,102.1204,100.6982,101.4506,17611.0
2019-06-05 10:00:00,110.55,111.79,110.46,111.01,54178.0,101.4322,102.57,101.3496,101.8543,54178.0
2019-06-05 10:30:00,110.92,110.93,110.66,110.78,30477.0,101.7717,101.7809,101.5332,101.6433,30477.0
2019-06-05 11:00:00,110.79,110.89,110.69,110.81,17344.0,101.6524,101.7442,101.5607,101.6708,17344.0
2019-06-05 11:30:00,110.84,110.88,110.23,110.35,26441.0,101.6983,101.735,101.1386,101.2487,26441.0
2019-06-05 12:00:00,110.39,110.96,110.39,110.83,20050.0,101.2854,101.8084,101.2854,101.6891,20050.0
2019-06-05 12:30:00,110.78,111.15,110.73,111.04,13102.0,101.6433,101.9827,101.5974,101.8818,13102.0
2019-06-05 13:00:00,111.03,111.07,110.66,110.73,14462.0,101.8726,101.9093,101.5332,101.5974,14462.0
2019-06-05 13:30:00,110.72,110.75,110.23,110.28,23100.0,101.5882,101.6157,101.1386,101.1845,23100.0
2019-06-05 14:00:00,110.28,111.07,109.87,110.85,76309.0,101.1845,101.9093,100.8083,101.7075,76309.0
2019-06-05 14:30:00,110.85,110.86,110.27,110.51,22811.0,101.7075,101.7167,101.1753,101.3955,22811.0
2019-06-05 15:00:00,110.46,110.76,110.37,110.68,23683.0,101.3496,101.6249,101.2671,101.5515,23683.0
2019-06-05 15:30:00,110.68,111.08,110.58,110.82,87571.0,101.5515,101.9185,101.4597,101.68,87571.0
2019-06-06 09:30:00,112.25,112.34,111.04,111.04,20019.0,102.992,103.0746,101.8818,101.8818,20019.0
2019-06-06 10:00:00,110.92,111.66,110.92,111.55,32127.0,101.7717,102.4507,101.7717,102.3497,32127.0
2019-06-06 10:30:00,111.58,111.89,111.18,111.29,25627.0,102.3773,102.6617,102.0103,102.1112,25627.0
2019-06-06 11:00:00,111.25,111.77,111.15,111.59,34012.0,102.0745,102.5516,101.9827,102.3864,34012.0
2019-06-06 11:30:00,111.55,111.55,111.16,111.25,51890.0,102.3497,102.3497,101.9919,102.0745,51890.0
2019-06-06 12:00:00,111.23,111.31,111.14,111.25,25719.0,102.0561,102.1295,101.9736,102.0745,25719.0
2019-06-06 12:30:00,111.17,111.25,111.11,111.16,14175.0,102.0011,102.0745,101.946,101.9919,14175.0
2019-06-06 13:00:00,111.2,111.25,111.11,111.19,26422.0,102.0286,102.0745,101.946,102.0194,26422.0
2019-06-06 13:30:00,111.22,111.53,111.13,111.41,22699.0,102.047,102.3314,101.9644,102.2213,22699.0
2019-06-06 14:00:00,111.43,111.46,111.18,111.31,13661.0,102.2396,102.2672,102.0103,102.1295,13661.0
2019-06-06 14:30:00,111.31,111.49,111.3,111.44,24138.0,102.1295,102.2947,102.1204,102.2488,24138.0
2019-06-06 15:00:00,111.49,111.88,111.49,111.78,28530.0,102.2947,102.6525,102.2947,102.5608,28530.0
2019-06-06 15:30:00,111.74,111.98,110.92,111.03,111169.0,102.5241,102.7443,101.7717,101.8726,111169.0
2019-06-07 09:30:00,112.01,112.01,110.75,111.63,10500.0,102.7718,102.7718,101.6157,102.4231,10500.0
2019-06-07 10:00:00,111.63,111.76,111.14,111.15,14285.0,102.4231,102.5424,101.9736,101.9827,14285.0
2019-06-07 10:30:00,111.21,111.54,111.17,111.54,7200.0,102.0378,102.3406,102.0011,102.3406,7200.0
2019-06-07 11:00:00,111.48,111.78,111.36,111.61,12463.0,102.2855,102.5608,102.1754,102.4048,12463.0
2019-06-07 11:30:00,111.61,111.71,111.16,111.17,12679.0,102.4048,102.4965,101.9919,102.0011,12679.0
2019-06-07 12:00:00,111.14,111.28,110.88,110.88,11561.0,101.9736,102.102,101.735,101.735,11561.0
2019-06-07 12:30:00,110.91,111.02,110.33,110.34,14734.0,101.7625,101.8635,101.2304,101.2395,14734.0
2019-06-07 13:00:00,110.38,110.76,110.12,110.68,24488.0,101.2762,101.6249,101.0377,101.5515,24488.0
2019-06-07 13:30:00,110.74,110.76,110.2,110.58,16455.0,101.6066,101.6249,101.1111,101.4597,16455.0
2019-06-07 14:00:00,110.54,110.71,110.44,110.68,15363.0,101.423,101.579,101.3313,101.5515,15363.0
2019-06-07 14:30:00,110.69,110.77,110.48,110.57,20874.0,101.5607,101.6341,101.368,101.4506,20874.0
2019-06-07 15:00:00,110.53,111.13,110.53,111.05,36805.0,101.4139,101.9644,101.4139,101.891,36805.0
2019-06-07 15:30:00,111.05,111.49,110.86,111.33,88220.0,101.891,102.2947,101.7167,102.1479,88220.0
2019-06-10 09:30:00,111.04,112.91,110.52,111.02,25441.0,101.8818,103.5976,101.4047,101.8635,25441.0
2019-06-10 10:00:00,110.99,111.64,110.88,110.9,7589.0,101.8359,102.4323,101.735,101.7534,7589.0
2019-06-10 10:30:00,111.0,111.49,110.89,111.0,9644.0,101.8451,102.2947,101.7442,101.8451,9644.0
2019-06-10 11:00:00,111.0,111.29,110.83,111.28,21876.0,101.8451,102.1112,101.6891,102.102,21876.0
2019-06-10 11:30:00,111.23,111.24,110.65,110.74,35383.0,102.0561,102.0653,101.524,101.6066,35383.0
2019-06-10 12:00:00,110.76,110.84,110.64,110.8,10774.0,101.6249,101.6983,101.5148,101.6616,10774.0
2019-06-10 12:30:00,110.76,110.93,110.65,110.93,12600.0,101.6249,101.7809,101.524,101.7809,12600.0
2019-06-10 13:00:00,111.0,111.16,110.76,110.9,33090.0,101.8451,101.9919,101.6249,101.7534,33090.0
2019-06-10 13:30:00,110.9,111.4,110.9,111.34,10958.0,101.7534,102.2121,101.7534,102.1571,10958.0
2019-06-10 14:00:00,111.33,111.49,111.21,111.43,10250.0,102.1479,102.2947,102.0378,102.2396,10250.0
2019-06-10 14:30:00,111.43,111.85,111.3,111.72,50344.0,102.2396,102.625,102.1204,102.5057,50344.0
2019-06-10 15:00:00,111.63,111.71,111.29,111.29,21808.0,102.4231,102.4965,102.1112,102.1112,21808.0
2019-06-10 15:30:00,111.29,111.39,111.1,111.12,76606.0,102.1112,102.2029,101.9369,101.9552,76606.0
2019-06-11 09:30:00,111.04,111.04,109.04,109.6,55232.0,101.8818,101.8818,100.0468,100.5606,55232.0
2019-06-11 10:00:00,109.56,109.66,108.83,109.44,25538.0,100.5239,100.6156,99.8541,100.4138,25538.0
2019-06-11 10:30:00,109.36,109.48,108.95,109.02,21996.0,100.3404,100.4505,99.9642,100.0284,21996.0
2019-06-11 11:00:00,109.05,109.4,108.99,109.29,14859.0,100.0559,100.3771,100.0009,100.2761,14859.0
2019-06-11 11:30:00,109.3,109.3,108.73,108.91,28249.0,100.2853,100.2853,99.7623,99.9275,28249.0
2019-06-11 12:00:00,108.97,109.07,108.71,108.77,35460.0,99.9825,100.0743,99.744,99.799,35460.0
2019-06-11 12:30:00,108.81,108.81,108.28,108.37,29056.0,99.8357,99.8357,99.3494,99.432,29056.0
2019-06-11 13:00:00,108.37,108.4,107.38,107.45,29615.0,99.432,99.4595,98.5237,98.5879,29615.0
2019-06-11 13:30:00,107.4,108.88,107.11,108.6,83068.0,98.542,99.9,98.2759,99.6431,83068.0
2019-06-11 14:00:00,108.59,108.6,107.49,107.49,34819.0,99.6339,99.6431,98.6246,98.6246,34819.0
2019-06-11 14:30:00,107.57,107.95,106.6,106.75,39119.0,98.698,99.0467,97.808,97.9456,39119.0
2019-06-11 15:00:00,106.71,106.75,106.03,106.32,68106.0,97.9089,97.9456,97.285,97.5511,68106.0
2019-06-11 15:30:00,106.28,108.07,106.19,108.0,202716.0,97.5144,99.1568,97.4318,99.0925,202716.0
2019-06-12 09:30:00,107.57,108.79,105.83,108.15,34312.0,98.698,99.8174,97.1015,99.2302,34312.0
2019-06-12 10:00:00,107.97,108.09,107.73,107.98,16714.0,99.065,99.1751,98.8448,99.0742,16714.0
2019-06-12 10:30:00,107.93,107.97,107.49,107.6,10919.0,99.0283,99.065,98.6246,98.7255,10919.0
2019-06-12 11:00:00,107.6,107.6,106.64,106.78,21245.0,98.7255,98.7255,97.8447,97.9732,21245.0
2019-06-12 11:30:00,106.76,106.76,106.17,106.36,28995.0,97.9548,97.9548,97.4135,97.5878,28995.0
2019-06-12 12:00:00,106.31,107.37,106.31,107.37,18141.0,97.5419,98.5145,97.5419,98.5145,18141.0
2019-06-12 12:30:00,107.33,107.68,107.18,107.66,20632.0,98.4778,98.7989,98.3402,98.7806,20632.0
2019-06-12 13:00:00,107.69,107.96,107.25,107.57,27532.0,98.8081,99.0558,98.4044,98.698,27532.0
2019-06-12 13:30:00,107.56,107.91,107.56,107.91,20345.0,98.6888,99.01,98.6888,99.01,20345.0
2019-06-12 14:00:00,107.92,108.29,107.68,107.87,50678.0,99.0191,99.3586,98.7989,98.9733,50678.0
2019-06-12 14:30:00,107.87,108.4,107.79,108.13,21331.0,98.9733,99.4595,98.8999,99.2118,21331.0
2019-06-12 15:00:00,108.07,108.34,108.01,108.02,24604.0,99.1568,99.4045,99.1017,99.1109,24604.0
2019-06-12 15:30:00,107.99,108.02,107.4,107.5,124552.0,99.0834,99.1109,98.542,98.6338,124552.0
2019-06-13 09:30:00,107.71,107.71,105.96,105.96,13171.0,98.8265,98.8265,97.2208,97.2208,13171.0
2019-06-13 10:00:00,105.99,106.86,105.13,106.5,28533.0,97.2483,98.0466,96.4592,97.7163,28533.0
2019-06-13 10:30:00,106.57,106.94,106.57,106.65,22856.0,97.7805,98.12,97.7805,97.8539,22856.0
2019-06-13 11:00:00,106.63,106.94,106.58,106.94,21196.0,97.8355,98.12,97.7897,98.12,21196.0
2019-06-13 11:30:00,106.97,107.09,106.77,106.77,11167.0,98.1475,98.2576,97.964,97.964,11167.0
2019-06-13 12:00:00,106.88,107.08,106.84,106.84,17838.0,98.0649,98.2484,98.0282,98.0282,17838.0
2019-06-13 12:30:00,106.84,107.12,106.82,107.05,12899.0,98.0282,98.2851,98.0099,98.2209,12899.0
2019-06-13 13:00:00,107.04,107.08,106.93,107.07,16682.0,98.2117,98.2484,98.1108,98.2392,16682.0
2019-06-13 13:30:00,107.05,107.71,107.05,107.38,44205.0,98.2209,98.8265,98.2209,98.5237,44205.0
2019-06-13 14:00:00,107.35,107.48,107.24,107.42,23026.0,98.4961,98.6154,98.3952,98.5604,23026.0
2019-06-13 14:30:00,107.45,107.58,107.31,107.51,32217.0,98.5879,98.7072,98.4594,98.643,32217.0
2019-06-13 15:00:00,107.51,107.51,106.82,106.99,29326.0,98.643,98.643,98.0099,98.1658,29326.0
2019-06-13 15:30:00,107.0,107.26,106.83,107.26,102666.0,98.175,98.4136,98.019,98.4136,102666.0
2019-06-14 09:30:00,107.8,108.8,106.68,106.68,18706.0,98.909,99.8266,97.8814,97.8814,18706.0
2019-06-14 10:00:00,106.59,106.66,106.24,106.54,22319.0,97.7988,97.8631,97.4777,97.753,22319.0
2019-06-14 10:30:00,106.57,106.83,106.41,106.73,18804.0,97.7805,98.019,97.6337,97.9273,18804.0
2019-06-14 11:00:00,106.75,106.84,106.45,106.84,9770.0,97.9456,98.0282,97.6704,98.0282,9770.0
2019-06-14 11:30:00,106.83,107.24,106.78,107.13,20468.0,98.019,98.3952,97.9732,98.2943,20468.0
2019-06-14 12:00:00,107.03,107.11,106.9,107.06,9302.0,98.2025,98.2759,98.0833,98.2301,9302.0
2019-06-14 12:30:00,107.06,107.19,107.06,107.08,8086.0,98.2301,98.3493,98.2301,98.2484,8086.0
2019-06-14 13:00:00,107.08,107.17,107.04,107.1,10623.0,98.2484,98.331,98.2117,98.2668,10623.0
2019-06-14 13:30:00,107.08,107.2,107.06,107.17,8728.0,98.2484,98.3585,98.2301,98.331,8728.0
2019-06-14 14:00:00,107.17,107.26,107.06,107.23,14904.0,98.331,98.4136,98.2301,98.386,14904.0
2019-06-14 14:30:00,107.23,107.35,107.21,107.22,8627.0,98.386,98.4961,98.3677,98.3769,8627.0
2019-06-14 15:00:00,107.25,107.6,107.19,107.53,19303.0,98.4044,98.7255,98.3493,98.6613,19303.0
2019-06-14 15:30:00,107.54,107.68,107.47,107.65,59715.0,98.6705,98.7989,98.6063,98.7714,59715.0
2019-06-17 09:30:00,107.4,108.19,107.11,107.86,15099.0,98.542,99.2669,98.2759,98.9641,15099.0
2019-06-17 10:00:00,107.82,107.99,107.46,107.46,38108.0,98.9274,99.0834,98.5971,98.5971,38108.0
2019-06-17 10:30:00,107.43,107.91,107.19,107.55,22036.0,98.5695,99.01,98.3493,98.6797,22036.0
2019-06-17 11:00:00,107.6,107.6,107.21,107.48,22401.0,98.7255,98.7255,98.3677,98.6154,22401.0
2019-06-17 11:30:00,107.53,107.55,106.67,106.96,11700.0,98.6613,98.6797,97.8722,98.1383,11700.0
2019-06-17 12:00:00,106.98,107.0,106.73,106.83,6120.0,98.1567,98.175,97.9273,98.019,6120.0
2019-06-17 12:30:00,107.02,107.1,106.96,107.07,11647.0,98.1934,98.2668,98.1383,98.2392,11647.0
2019-06-17 13:00:00,107.04,107.16,106.89,107.05,7329.0,98.2117,98.3218,98.0741,98.2209,7329.0
2019-06-17 13:30:00,107.0,107.0,106.74,106.96,7711.0,98.175,98.175,97.9365,98.1383,7711.0
2019-06-17 14:00:00,106.94,106.94,106.55,106.72,10525.0,98.12,98.12,97.7621,97.9181,10525.0
2019-06-17 14:30:00,106.7,106.7,106.14,106.15,20484.0,97.8998,97.8998,97.3859,97.3951,20484.0
2019-06-17 15:00:00,106.19,106.62,106.06,106.62,22481.0,97.4318,97.8264,97.3125,97.8264,22481.0
2019-06-17 15:30:00,106.6,106.77,106.55,106.65,63469.0,97.808,97.964,97.7621,97.8539,63469.0
2019-06-18 09:30:00,106.29,106.52,105.38,106.42,106756.0,97.5236,97.7346,96.6886,97.6429,106756.0
2019-06-18 10:00:00,106.53,107.19,106.52,107.09,18717.0,97.7438,98.3493,97.7346,98.2576,18717.0
2019-06-18 10:30:00,107.11,107.11,105.9,106.29,49412.0,98.2759,98.2759,97.1657,97.5236,49412.0
2019-06-18 11:00:00,106.35,106.36,105.87,106.09,18799.0,97.5786,97.5878,97.1382,97.3401,18799.0
2019-06-18 11:30:00,106.08,106.28,105.92,106.28,20359.0,97.3309,97.5144,97.1841,97.5144,20359.0
2019-06-18 12:00:00,106.28,106.3,106.13,106.21,17301.0,97.5144,97.5327,97.3768,97.4502,17301.0
2019-06-18 12:30:00,106.2,106.38,105.98,106.28,27758.0,97.441,97.6061,97.2391,97.5144,27758.0
2019-06-18 13:00:00,106.35,106.48,106.23,106.38,41461.0,97.5786,97.6979,97.4685,97.6061,41461.0
2019-06-18 13:30:00,106.47,106.72,106.47,106.7,21940.0,97.6887,97.9181,97.6887,97.8998,21940.0
2019-06-18 14:00:00,106.69,106.71,106.14,106.21,54321.0,97.8906,97.9089,97.3859,97.4502,54321.0
2019-06-18 14:30:00,106.2,106.37,105.94,106.14,44996.0,97.441,97.597,97.2024,97.3859,44996.0
2019-06-18 15:00:00,106.11,106.26,105.98,106.11,57942.0,97.3584,97.496,97.2391,97.3584,57942.0
2019-06-18 15:30:00,106.1,106.56,105.97,106.42,129482.0,97.3492,97.7713,97.23,97.6429,129482.0
2019-06-19 09:30:00,107.19,107.19,106.15,106.81,44058.0,98.3493,98.3493,97.3951,98.0007,44058.0
2019-06-19 10:00:00,106.83,106.87,106.48,106.67,52399.0,98.019,98.0557,97.6979,97.8722,52399.0
2019-06-19 10:30:00,106.66,106.7,106.58,106.7,10213.0,97.8631,97.8998,97.7897,97.8998,10213.0
2019-06-19 11:00:00,106.68,106.78,106.6,106.69,15420.0,97.8814,97.9732,97.808,97.8906,15420.0
2019-06-19 11:30:00,106.69,106.98,106.5,106.95,68029.0,97.8906,98.1567,97.7163,98.1291,68029.0
2019-06-19 12:00:00,106.95,106.96,106.74,106.79,13900.0,98.1291,98.1383,97.9365,97.9823,13900.0
2019-06-19 12:30:00,106.78,106.8,106.67,106.73,13496.0,97.9732,97.9915,97.8722,97.9273,13496.0
2019-06-19 13:00:00,106.72,106.75,106.56,106.56,15100.0,97.9181,97.9456,97.7713,97.7713,15100.0
2019-06-19 13:30:00,106.55,106.7,106.46,106.53,16330.0,97.7621,97.8998,97.6796,97.7438,16330.0
2019-06-19 14:00:00,106.52,106.67,105.52,105.56,56032.0,97.7346,97.8722,96.8171,96.8538,56032.0
2019-06-19 14:30:00,105.56,106.15,105.3,106.09,55921.0,96.8538,97.3951,96.6152,97.3401,55921.0
2019-06-19 15:00:00,106.05,106.47,105.69,106.47,108544.0,97.3034,97.6887,96.9731,97.6887,108544.0
2019-06-19 15:30:00,106.49,106.52,106.21,106.29,112562.0,97.7071,97.7346,97.4502,97.5236,112562.0
2019-06-20 09:30:00,106.19,107.08,105.09,106.38,39154.0,97.4318,98.2484,96.4225,97.6061,39154.0
2019-06-20 10:00:00,106.38,106.38,105.54,106.08,44419.0,97.6061,97.6061,96.8354,97.3309,44419.0
2019-06-20 10:30:00,106.14,106.37,106.12,106.23,12370.0,97.3859,97.597,97.3676,97.4685,12370.0
2019-06-20 11:00:00,106.21,106.46,106.21,106.41,10793.0,97.4502,97.6796,97.4502,97.6337,10793.0
2019-06-20 11:30:00,106.33,106.68,106.32,106.67,15406.0,97.5603,97.8814,97.5511,97.8722,15406.0
2019-06-20 12:00:00,106.66,106.66,106.25,106.58,8733.0,97.8631,97.8631,97.4869,97.7897,8733.0
2019-06-20 12:30:00,106.59,106.72,106.58,106.65,5382.0,97.7988,97.9181,97.7897,97.8539,5382.0
2019-06-20 13:00:00,106.65,106.77,106.64,106.7,10646.0,97.8539,97.964,97.8447,97.8998,10646.0
2019-06-20 13:30:00,106.68,106.75,106.64,106.7,9285.0,97.8814,97.9456,97.8447,97.8998,9285.0
2019-06-20 14:00:00,106.7,106.92,106.67,106.78,16407.0,97.8998,98.1016,97.8722,97.9732,16407.0
2019-06-20 14:30:00,106.78,106.79,106.48,106.58,23740.0,97.9732,97.9823,97.6979,97.7897,23740.0
2019-06-20 15:00:00,106.56,106.73,106.4,106.72,34936.0,97.7713,97.9273,97.6245,97.9181,34936.0
2019-06-20 15:30:00,106.72,107.14,106.71,107.0,88344.0,97.9181,98.3035,97.9089,98.175,88344.0
2019-06-21 09:30:00,107.36,108.14,106.76,107.29,96522.0,98.5053,99.221,97.9548,98.4411,96522.0
2019-06-21 10:00:00,107.35,107.94,107.33,107.64,13167.0,98.4961,99.0375,98.4778,98.7622,13167.0
2019-06-21 10:30:00,107.63,107.65,106.79,106.8,12362.0,98.7531,98.7714,97.9823,97.9915,12362.0
2019-06-21 11:00:00,106.82,107.19,106.63,107.1,10736.0,98.0099,98.3493,97.8355,98.2668,10736.0
2019-06-21 11:30:00,107.05,107.35,107.05,107.22,10235.0,98.2209,98.4961,98.2209,98.3769,10235.0
2019-06-21 12:00:00,107.28,107.28,106.94,107.13,5206.0,98.4319,98.4319,98.12,98.2943,5206.0
2019-06-21 12:30:00,107.17,107.28,107.08,107.13,3800.0,98.331,98.4319,98.2484,98.2943,3800.0
2019-06-21 13:00:00,107.13,107.19,106.63,106.71,32338.0,98.2943,98.3493,97.8355,97.9089,32338.0
2019-06-21 13:30:00,106.71,106.74,106.45,106.6,28748.0,97.9089,97.9365,97.6704,97.808,28748.0
2019-06-21 14:00:00,106.6,106.68,106.54,106.66,11601.0,97.808,97.8814,97.753,97.8631,11601.0
2019-06-21 14:30:00,106.72,106.97,106.69,106.92,10657.0,97.9181,98.1475,97.8906,98.1016,10657.0
2019-06-21 15:00:00,106.92,107.1,106.83,106.87,22205.0,98.1016,98.2668,98.019,98.0557,22205.0
2019-06-21 15:30:00,106.85,106.85,106.47,106.55,67408.0,98.0374,98.0374,97.6887,97.7621,67408.0
2019-06-24 09:30:00,106.22,107.98,106.22,107.98,39431.0,97.4593,99.0742,97.4593,99.0742,39431.0
2019-06-24 10:00:00,107.89,108.08,107.46,107.62,19604.0,98.9916,99.1659,98.5971,98.7439,19604.0
2019-06-24 10:30:00,107.64,107.83,107.35,107.42,24089.0,98.7622,98.9366,98.4961,98.5604,24089.0
2019-06-24 11:00:00,107.4,107.49,107.19,107.39,16220.0,98.542,98.6246,98.3493,98.5328,16220.0
2019-06-24 11:30:00,107.38,107.41,107.04,107.2,29970.0,98.5237,98.5512,98.2117,98.3585,29970.0
2019-06-24 12:00:00,107.19,107.19,106.67,106.77,13936.0,98.3493,98.3493,97.8722,97.964,13936.0
2019-06-24 12:30:00,106.76,107.02,106.71,106.95,23314.0,97.9548,98.1934,97.9089,98.1291,23314.0
2019-06-24 13:00:00,106.91,107.02,106.7,106.88,21352.0,98.0924,98.1934,97.8998,98.0649,21352.0
2019-06-24 13:30:00,106.9,107.72,106.84,107.5,27510.0,98.0833,98.8356,98.0282,98.6338,27510.0
2019-06-24 14:00:00,107.4,107.4,106.97,107.0,9333.0,98.542,98.542,98.1475,98.175,9333.0
2019-06-24 14:30:00,107.04,107.32,107.04,107.1,10720.0,98.2117,98.4686,98.2117,98.2668,10720.0
2019-06-24 15:00:00,107.08,107.36,106.99,107.3,21313.0,98.2484,98.5053,98.1658,98.4503,21313.0
2019-06-24 15:30:00,107.3,107.62,107.23,107.51,98442.0,98.4503,98.7439,98.386,98.643,98442.0
2019-06-25 09:30:00,107.62,107.62,106.45,106.89,44192.0,98.7439,98.7439,97.6704,98.0741,44192.0
2019-06-25 10:00:00,106.93,107.03,106.7,106.93,50339.0,98.1108,98.2025,97.8998,98.1108,50339.0
2019-06-25 10:30:00,106.92,107.22,106.85,107.19,19395.0,98.1016,98.3769,98.0374,98.3493,19395.0
2019-06-25 11:00:00,107.16,107.73,107.08,107.72,40841.0,98.3218,98.8448,98.2484,98.8356,40841.0
2019-06-25 11:30:00,107.71,108.0,107.42,107.93,65947.0,98.8265,99.0925,98.5604,99.0283,65947.0
2019-06-25 12:00:00,107.89,108.05,107.73,107.73,32846.0,98.9916,99.1384,98.8448,98.8448,32846.0
2019-06-25 12:30:00,107.68,107.88,107.61,107.77,25492.0,98.7989,98.9824,98.7347,98.8815,25492.0
2019-06-25 13:00:00,107.76,107.99,107.65,107.86,27872.0,98.8723,99.0834,98.7714,98.9641,27872.0
2019-06-25 13:30:00,107.84,108.36,107.84,108.01,24613.0,98.9457,99.4228,98.9457,99.1017,24613.0
2019-06-25 14:00:00,108.01,108.01,107.48,107.7,35814.0,99.1017,99.1017,98.6154,98.8173,35814.0
2019-06-25 14:30:00,107.69,108.03,107.63,107.65,46215.0,98.8081,99.1201,98.7531,98.7714,46215.0
2019-06-25 15:00:00,107.65,108.15,107.38,108.04,52108.0,98.7714,99.2302,98.5237,99.1292,52108.0
2019-06-25 15:30:00,108.0,108.05,107.55,107.6,74283.0,99.0925,99.1384,98.6797,98.7255,74283.0
2019-06-26 09:30:00,107.18,107.8,106.2,106.47,17393.0,98.3402,98.909,97.441,97.6887,17393.0
2019-06-26 10:00:00,106.47,106.62,105.98,106.55,41099.0,97.6887,97.8264,97.2391,97.7621,41099.0
2019-06-26 10:30:00,106.6,106.71,106.39,106.6,31478.0,97.808,97.9089,97.6153,97.808,31478.0
2019-06-26 11:00:00,106.59,106.63,106.2,106.51,9763.0,97.7988,97.8355,97.441,97.7254,9763.0
2019-06-26 11:30:00,106.48,106.58,106.27,106.5,12760.0,97.6979,97.7897,97.5052,97.7163,12760.0
2019-06-26 12:00:00,106.53,106.56,106.36,106.4,41397.0,97.7438,97.7713,97.5878,97.6245,41397.0
2019-06-26 12:30:00,106.39,106.46,106.27,106.4,10572.0,97.6153,97.6796,97.5052,97.6245,10572.0
2019-06-26 13:00:00,106.38,106.48,106.17,106.2,11088.0,97.6061,97.6979,97.4135,97.441,11088.0
2019-06-26 13:30:00,106.2,106.41,106.17,106.18,11368.0,97.441,97.6337,97.4135,97.4226,11368.0
2019-06-26 14:00:00,106.16,106.46,106.16,106.23,12601.0,97.4043,97.6796,97.4043,97.4685,12601.0
2019-06-26 14:30:00,106.22,106.5,106.19,106.47,12632.0,97.4593,97.7163,97.4318,97.6887,12632.0
2019-06-26 15:00:00,106.48,106.67,106.31,106.42,18500.0,97.6979,97.8722,97.5419,97.6429,18500.0
2019-06-26 15:30:00,106.37,106.52,105.88,105.93,74654.0,97.597,97.7346,97.1474,97.1933,74654.0
2019-06-27 09:30:00,105.84,106.83,105.19,106.55,18088.0,97.1107,98.019,96.5143,97.7621,18088.0
2019-06-27 10:00:00,106.47,106.81,106.3,106.56,28639.0,97.6887,98.0007,97.5327,97.7713,28639.0
2019-06-27 10:30:00,106.59,107.2,106.59,107.06,30389.0,97.7988,98.3585,97.7988,98.2301,30389.0
2019-06-27 11:00:00,107.05,107.2,106.89,106.99,18703.0,98.2209,98.3585,98.0741,98.1658,18703.0
2019-06-27 11:30:00,106.99,107.25,106.95,107.15,18025.0,98.1658,98.4044,98.1291,98.3126,18025.0
2019-06-27 12:00:00,107.13,107.33,107.09,107.22,13754.0,98.2943,98.4778,98.2576,98.3769,13754.0
2019-06-27 12:30:00,107.22,107.33,107.21,107.3,10195.0,98.3769,98.4778,98.3677,98.4503,10195.0
2019-06-27 13:00:00,107.28,107.5,107.13,107.5,12133.0,98.4319,98.6338,98.2943,98.6338,12133.0
2019-06-27 13:30:00,107.47,107.6,107.1,107.11,15206.0,98.6063,98.7255,98.2668,98.2759,15206.0
2019-06-27 14:00:00,107.09,107.15,106.63,106.63,51725.0,98.2576,98.3126,97.8355,97.8355,51725.0
2019-06-27 14:30:00,106.71,106.86,106.62,106.82,12375.0,97.9089,98.0466,97.8264,98.0099,12375.0
2019-06-27 15:00:00,106.83,106.84,106.5,106.61,17332.0,98.019,98.0282,97.7163,97.8172,17332.0
2019-06-27 15:30:00,106.6,106.77,106.15,106.18,79596.0,97.808,97.964,97.3951,97.4226,79596.0
2019-06-28 09:30:00,106.52,107.23,106.52,106.67,5438.0,97.7346,98.386,97.7346,97.8722,5438.0
2019-06-28 10:00:00,106.68,107.46,106.14,106.14,24693.0,97.8814,98.5971,97.3859,97.3859,24693.0
2019-06-28 10:30:00,106.15,106.44,105.89,106.24,34103.0,97.3951,97.6612,97.1566,97.4777,34103.0
2019-06-28 11:00:00,106.19,106.39,105.74,106.2,63743.0,97.4318,97.6153,97.0189,97.441,63743.0
2019-06-28 11:30:00,106.17,106.67,106.17,106.35,12622.0,97.4135,97.8722,97.4135,97.5786,12622.0
2019-06-28 12:00:00,106.35,106.79,106.33,106.58,9451.0,97.5786,97.9823,97.5603,97.7897,9451.0
2019-06-28 12:30:00,106.56,106.81,106.44,106.57,6608.0,97.7713,98.0007,97.6612,97.7805,6608.0
2019-06-28 13:00:00,106.53,106.64,106.01,106.15,24992.0,97.7438,97.8447,97.2667,97.3951,24992.0
2019-06-28 13:30:00,106.18,106.3,105.9,106.01,11311.0,97.4226,97.5327,97.1657,97.2667,11311.0
2019-06-28 14:00:00,105.98,106.09,105.71,105.76,24797.0,97.2391,97.3401,96.9914,97.0373,24797.0
2019-06-28 14:30:00,105.81,105.9,105.06,105.06,33306.0,97.0832,97.1657,96.395,96.395,33306.0
2019-06-28 15:00:00,105.14,105.18,103.77,104.12,132437.0,96.4684,96.5051,95.2114,95.5325,132437.0
2019-06-28 15:30:00,104.11,104.48,103.46,103.87,283530.0,95.5234,95.8629,94.927,95.3032,283530.0
2019-07-01 09:30:00,104.68,105.87,104.25,104.77,43008.0,96.0464,97.1382,95.6518,96.1289,43008.0
2019-07-01 10:00:00,104.88,105.89,104.71,105.74,26845.0,96.2299,97.1566,96.0739,97.0189,26845.0
2019-07-01 10:30:00,105.8,106.04,105.7,105.76,29173.0,97.074,97.2942,96.9822,97.0373,29173.0
2019-07-01 11:00:00,105.74,105.9,105.59,105.73,25618.0,97.0189,97.1657,96.8813,97.0098,25618.0
2019-07-01 11:30:00,105.77,106.0,105.72,105.93,16704.0,97.0465,97.2575,97.0006,97.1933,16704.0
2019-07-01 12:00:00,105.98,106.08,105.66,105.66,21797.0,97.2391,97.3309,96.9455,96.9455,21797.0
2019-07-01 12:30:00,105.64,105.83,105.6,105.74,18350.0,96.9272,97.1015,96.8905,97.0189,18350.0
2019-07-01 13:00:00,105.73,105.8,105.54,105.62,12509.0,97.0098,97.074,96.8354,96.9088,12509.0
2019-07-01 13:30:00,105.64,105.69,105.52,105.63,15518.0,96.9272,96.9731,96.8171,96.918,15518.0
2019-07-01 14:00:00,105.61,105.88,105.58,105.75,20547.0,96.8997,97.1474,96.8721,97.0281,20547.0
2019-07-01 14:30:00,105.75,105.96,105.75,105.9,18551.0,97.0281,97.2208,97.0281,97.1657,18551.0
2019-07-01 15:00:00,105.9,106.27,105.89,106.09,27024.0,97.1657,97.5052,97.1566,97.3401,27024.0
2019-07-01 15:30:00,106.12,106.74,106.07,106.47,142959.0,97.3676,97.9365,97.3217,97.6887,142959.0
2019-07-02 09:30:00,106.7,107.21,104.84,106.01,22252.0,97.8998,98.3677,96.1932,97.2667,22252.0
2019-07-02 10:00:00,106.13,106.82,106.11,106.52,12374.0,97.3768,98.0099,97.3584,97.7346,12374.0
2019-07-02 10:30:00,106.59,106.82,106.3,106.35,11299.0,97.7988,98.0099,97.5327,97.5786,11299.0
2019-07-02 11:00:00,106.37,106.57,106.26,106.48,12039.0,97.597,97.7805,97.496,97.6979,12039.0
2019-07-02 11:30:00,106.48,106.97,106.46,106.95,26130.0,97.6979,98.1475,97.6796,98.1291,26130.0
2019-07-02 12:00:00,106.95,106.96,106.09,106.26,18245.0,98.1291,98.1383,97.3401,97.496,18245.0
2019-07-02 12:30:00,106.2,107.1,106.16,107.09,28865.0,97.441,98.2668,97.4043,98.2576,28865.0
2019-07-02 13:00:00,107.12,107.5,106.95,107.35,14226.0,98.2851,98.6338,98.1291,98.4961,14226.0
2019-07-02 13:30:00,107.33,108.27,107.32,108.07,56065.0,98.4778,99.3403,98.4686,99.1568,56065.0
2019-07-02 14:00:00,108.11,108.2,108.03,108.17,20816.0,99.1935,99.276,99.1201,99.2485,20816.0
2019-07-02 14:30:00,108.18,108.22,108.06,108.11,17639.0,99.2577,99.2944,99.1476,99.1935,17639.0
2019-07-02 15:00:00,108.09,108.4,108.08,108.32,60646.0,99.1751,99.4595,99.1659,99.3861,60646.0
2019-07-02 15:30:00,108.31,108.57,108.15,108.46,93412.0,99.377,99.6155,99.2302,99.5146,93412.0
2019-07-03 09:30:00,108.48,109.24,108.09,109.08,12672.0,99.5329,100.2303,99.1751,100.0835,12672.0
2019-07-03 10:00:00,109.12,109.52,108.87,109.47,33187.0,100.1202,100.4872,99.8908,100.4413,33187.0
2019-07-03 10:30:00,109.43,109.93,109.43,109.89,33821.0,100.4046,100.8634,100.4046,100.8267,33821.0
2019-07-03 11:00:00,109.9,110.21,109.78,110.13,30206.0,100.8358,101.1203,100.7257,101.0469,30206.0
2019-07-03 11:30:00,110.09,110.2,110.03,110.14,21725.0,101.0102,101.1111,100.9551,101.056,21725.0
2019-07-03 12:00:00,110.11,110.16,109.72,109.99,33021.0,101.0285,101.0744,100.6707,100.9184,33021.0
2019-07-03 12:30:00,109.93,110.1,109.79,110.09,75587.0,100.8634,101.0193,100.7349,101.0102,75587.0
2019-07-05 09:30:00,109.97,110.09,109.65,109.88,6650.0,100.9001,101.0102,100.6065,100.8175,6650.0
2019-07-05 10:00:00,109.88,110.01,109.66,109.91,13332.0,100.8175,100.9368,100.6156,100.845,13332.0
2019-07-05 10:30:00,109.88,110.13,109.76,109.98,15633.0,100.8175,101.0469,100.7074,100.9092,15633.0
2019-07-05 11:00:00,109.96,110.12,109.82,110.12,20561.0,100.8909,101.0377,100.7624,101.0377,20561.0
2019-07-05 11:30:00,110.12,110.28,109.89,110.24,19702.0,101.0377,101.1845,100.8267,101.1478,19702.0
2019-07-05 12:00:00,110.37,110.62,110.12,110.57,7413.0,101.2671,101.4964,101.0377,101.4506,7413.0
2019-07-05 12:30:00,110.59,110.89,110.52,110.78,7326.0,101.4689,101.7442,101.4047,101.6433,7326.0
2019-07-05 13:00:00,110.72,110.8,110.57,110.6,6625.0,101.5882,101.6616,101.4506,101.4781,6625.0
2019-07-05 13:30:00,110.56,110.74,110.49,110.56,8797.0,101.4414,101.6066,101.3772,101.4414,8797.0
2019-07-05 14:00:00,110.62,110.72,110.45,110.67,7743.0,101.4964,101.5882,101.3405,101.5423,7743.0
2019-07-05 14:30:00,110.7,110.97,110.7,110.95,14414.0,101.5699,101.8176,101.5699,101.7992,14414.0
2019-07-05 15:00:00,110.92,111.0,110.7,110.83,17211.0,101.7717,101.8451,101.5699,101.6891,17211.0
2019-07-05 15:30:00,110.81,110.83,110.32,110.49,40381.0,101.6708,101.6891,101.2212,101.3772,40381.0
2019-07-08 09:30:00,109.93,111.07,108.75,110.58,23973.0,100.8634,101.9093,99.7807,101.4597,23973.0
2019-07-08 10:00:00,110.28,110.68,109.86,109.86,10812.0,101.1845,101.5515,100.7991,100.7991,10812.0
2019-07-08 10:30:00,110.07,110.14,109.36,109.84,13586.0,100.9918,101.056,100.3404,100.7808,13586.0
2019-07-08 11:00:00,109.73,110.35,109.73,110.12,10700.0,100.6799,101.2487,100.6799,101.0377,10700.0
2019-07-08 11:30:00,110.16,110.16,109.46,109.46,11336.0,101.0744,101.0744,100.4321,100.4321,11336.0
2019-07-08 12:00:00,109.53,110.05,109.52,109.71,14020.0,100.4963,100.9735,100.4872,100.6615,14020.0
2019-07-08 12:30:00,109.74,109.83,108.82,108.95,40880.0,100.689,100.7716,99.8449,99.9642,40880.0
2019-07-08 13:00:00,109.05,109.66,108.96,109.02,64676.0,100.0559,100.6156,99.9734,100.0284,64676.0
2019-07-08 13:30:00,109.05,109.38,109.05,109.25,41903.0,100.0559,100.3587,100.0559,100.2394,41903.0
2019-07-08 14:00:00,109.19,109.71,109.14,109.59,38356.0,100.1844,100.6615,100.1385,100.5514,38356.0
2019-07-08 14:30:00,109.69,109.91,109.43,109.59,15890.0,100.6432,100.845,100.4046,100.5514,15890.0
2019-07-08 15:00:00,109.58,110.16,109.53,110.16,21784.0,100.5422,101.0744,100.4963,101.0744,21784.0
2019-07-08 15:30:00,110.15,110.59,110.06,110.48,86743.0,101.0652,101.4689,100.9826,101.368,86743.0
2019-07-09 09:30:00,109.51,110.75,108.83,110.58,28417.0,100.478,101.6157,99.8541,101.4597,28417.0
2019-07-09 10:00:00,110.66,111.05,110.07,110.67,29900.0,101.5332,101.891,100.9918,101.5423,29900.0
2019-07-09 10:30:00,110.68,110.95,110.29,110.95,20253.0,101.5515,101.7992,101.1937,101.7992,20253.0
2019-07-09 11:00:00,111.0,111.18,110.87,111.18,23082.0,101.8451,102.0103,101.7258,102.0103,23082.0
2019-07-09 11:30:00,111.15,111.2,111.01,111.09,9952.0,101.9827,102.0286,101.8543,101.9277,9952.0
2019-07-09 12:00:00,111.06,111.16,110.92,111.12,12160.0,101.9002,101.9919,101.7717,101.9552,12160.0
2019-07-09 12:30:00,111.17,111.24,111.01,111.24,12541.0,102.0011,102.0653,101.8543,102.0653,12541.0
2019-07-09 13:00:00,111.28,111.43,111.1,111.23,15524.0,102.102,102.2396,101.9369,102.0561,15524.0
2019-07-09 13:30:00,111.25,111.36,111.02,111.04,12851.0,102.0745,102.1754,101.8635,101.8818,12851.0
2019-07-09 14:00:00,111.03,111.27,110.92,111.27,19688.0,101.8726,102.0928,101.7717,102.0928,19688.0
2019-07-09 14:30:00,111.33,111.47,111.16,111.3,20536.0,102.1479,102.2763,101.9919,102.1204,20536.0
2019-07-09 15:00:00,111.34,111.35,111.18,111.23,39987.0,102.1571,102.1662,102.0103,102.0561,39987.0
2019-07-09 15:30:00,111.22,111.31,110.95,111.0,82504.0,102.047,102.1295,101.7992,101.8451,82504.0
2019-07-10 09:30:00,111.69,112.1,111.49,111.64,14659.0,102.4782,102.8544,102.2947,102.4323,14659.0
2019-07-10 10:00:00,111.52,111.66,111.07,111.13,15024.0,102.3222,102.4507,101.9093,101.9644,15024.0
2019-07-10 10:30:00,111.05,111.14,110.63,110.93,16920.0,101.891,101.9736,101.5056,101.7809,16920.0
2019-07-10 11:00:00,110.94,111.42,110.63,111.4,23442.0,101.7901,102.2305,101.5056,102.2121,23442.0
2019-07-10 11:30:00,111.37,111.65,111.33,111.6,25605.0,102.1846,102.4415,102.1479,102.3956,25605.0
2019-07-10 12:00:00,111.59,111.83,111.27,111.52,23086.0,102.3864,102.6067,102.0928,102.3222,23086.0
2019-07-10 12:30:00,111.49,111.66,111.31,111.52,7019.0,102.2947,102.4507,102.1295,102.3222,7019.0
2019-07-10 13:00:00,111.48,111.93,111.48,111.75,11388.0,102.2855,102.6984,102.2855,102.5333,11388.0
2019-07-10 13:30:00,111.79,111.97,111.69,111.9,8187.0,102.57,102.7351,102.4782,102.6709,8187.0
2019-07-10 14:00:00,111.94,112.09,111.71,111.79,17993.0,102.7076,102.8452,102.4965,102.57,17993.0
2019-07-10 14:30:00,111.71,111.96,111.61,111.96,11639.0,102.4965,102.7259,102.4048,102.7259,11639.0
2019-07-10 15:00:00,111.94,111.94,111.41,111.43,23881.0,102.7076,102.7076,102.2213,102.2396,23881.0
2019-07-10 15:30:00,111.45,111.86,111.43,111.82,61957.0,102.258,102.6342,102.2396,102.5975,61957.0
2019-07-11 09:30:00,112.07,112.84,111.5,112.46,12149.0,102.8269,103.5334,102.3039,103.1847,12149.0
2019-07-11 10:00:00,112.48,113.2,112.16,112.63,32111.0,103.203,103.8637,102.9094,103.3407,32111.0
2019-07-11 10:30:00,112.81,113.0,112.48,112.5,20248.0,103.5058,103.6802,103.203,103.2214,20248.0
2019-07-11 11:00:00,112.43,112.83,112.18,112.64,13203.0,103.1572,103.5242,102.9278,103.3498,13203.0
2019-07-11 11:30:00,112.55,113.57,112.55,113.47,25186.0,103.2673,104.2031,103.2673,104.1114,25186.0
2019-07-11 12:00:00,113.43,113.55,113.24,113.4,14273.0,104.0747,104.1848,103.9004,104.0472,14273.0
2019-07-11 12:30:00,113.45,113.78,113.45,113.55,14463.0,104.093,104.3958,104.093,104.1848,14463.0
2019-07-11 13:00:00,113.58,113.8,113.58,113.8,11578.0,104.2123,104.4142,104.2123,104.4142,11578.0
2019-07-11 13:30:00,113.78,114.13,113.42,113.6,27053.0,104.3958,104.717,104.0655,104.2307,27053.0
2019-07-11 14:00:00,113.56,113.6,113.41,113.46,26038.0,104.194,104.2307,104.0563,104.1022,26038.0
2019-07-11 14:30:00,113.46,113.58,113.05,113.16,29938.0,104.1022,104.2123,103.726,103.827,29938.0
2019-07-11 15:00:00,113.16,113.4,113.1,113.35,18832.0,103.827,104.0472,103.7719,104.0013,18832.0
2019-07-11 15:30:00,113.34,113.44,112.64,113.0,94774.0,103.9921,104.0839,103.3498,103.6802,94774.0
2019-07-12 09:30:00,112.88,114.08,111.6,113.9,15112.0,103.5701,104.6711,102.3956,104.5059,15112.0
2019-07-12 10:00:00,113.95,113.95,113.53,113.69,17065.0,104.5518,104.5518,104.1664,104.3132,17065.0
2019-07-12 10:30:00,113.66,113.87,113.4,113.81,13192.0,104.2857,104.4784,104.0472,104.4233,13192.0
2019-07-12 11:00:00,113.79,114.23,113.79,114.09,12148.0,104.405,104.8087,104.405,104.6803,12148.0
2019-07-12 11:30:00,114.17,114.18,113.97,114.02,15591.0,104.7537,104.7628,104.5702,104.616,15591.0
2019-07-12 12:00:00,114.04,114.22,113.95,114.08,11939.0,104.6344,104.7995,104.5518,104.6711,11939.0
2019-07-12 12:30:00,114.12,114.25,113.91,114.09,16311.0,104.7078,104.8271,104.5151,104.6803,16311.0
2019-07-12 13:00:00,114.07,114.09,114.01,114.02,6842.0,104.6619,104.6803,104.6069,104.616,6842.0
2019-07-12 13:30:00,114.06,114.28,114.06,114.23,13285.0,104.6527,104.8546,104.6527,104.8087,13285.0
2019-07-12 14:00:00,114.21,114.29,113.89,113.9,37748.0,104.7904,104.8638,104.4968,104.5059,37748.0
2019-07-12 14:30:00,113.93,114.08,113.77,113.97,32158.0,104.5335,104.6711,104.3866,104.5702,32158.0
2019-07-12 15:00:00,113.98,114.02,113.89,113.95,50679.0,104.5793,104.616,104.4968,104.5518,50679.0
2019-07-12 15:30:00,113.98,114.17,113.84,114.14,63815.0,104.5793,104.7537,104.4509,104.7261,63815.0
2019-07-15 09:30:00,113.96,114.54,112.22,113.35,53097.0,104.561,105.0931,102.9645,104.0013,53097.0
2019-07-15 10:00:00,113.23,113.45,112.42,112.81,26795.0,103.8912,104.093,103.148,103.5058,26795.0
2019-07-15 10:30:00,112.84,113.5,112.84,113.35,7779.0,103.5334,104.1389,103.5334,104.0013,7779.0
2019-07-15 11:00:00,113.35,113.77,113.3,113.72,8200.0,104.0013,104.3866,103.9554,104.3408,8200.0
2019-07-15 11:30:00,113.76,113.94,113.51,113.68,8533.0,104.3775,104.5426,104.1481,104.3041,8533.0
2019-07-15 12:00:00,113.72,114.09,113.56,113.84,21993.0,104.3408,104.6803,104.194,104.4509,21993.0
2019-07-15 12:30:00,113.76,113.8,113.44,113.61,6368.0,104.3775,104.4142,104.0839,104.2398,6368.0
2019-07-15 13:00:00,113.59,113.62,113.23,113.52,10025.0,104.2215,104.249,103.8912,104.1573,10025.0
2019-07-15 13:30:00,113.53,113.89,113.53,113.64,6712.0,104.1664,104.4968,104.1664,104.2674,6712.0
2019-07-15 14:00:00,113.57,113.85,113.43,113.81,56965.0,104.2031,104.4601,104.0747,104.4233,56965.0
2019-07-15 14:30:00,113.77,113.96,113.73,113.96,41106.0,104.3866,104.561,104.3499,104.561,41106.0
2019-07-15 15:00:00,113.99,114.08,113.74,113.98,12371.0,104.5885,104.6711,104.3591,104.5793,12371.0
2019-07-15 15:30:00,114.0,114.29,113.8,114.07,115560.0,104.5977,104.8638,104.4142,104.6619,115560.0
2019-07-16 09:30:00,114.44,114.64,114.04,114.45,21176.0,105.0014,105.1849,104.6344,105.0106,21176.0
2019-07-16 10:00:00,114.38,114.73,114.38,114.57,16958.0,104.9463,105.2675,104.9463,105.1207,16958.0
2019-07-16 10:30:00,114.55,114.55,114.3,114.43,8722.0,105.1023,105.1023,104.8729,104.9922,8722.0
2019-07-16 11:00:00,114.44,114.44,113.93,114.06,6373.0,105.0014,105.0014,104.5335,104.6527,6373.0
2019-07-16 11:30:00,114.1,114.16,113.7,113.92,4484.0,104.6894,104.7445,104.3224,104.5243,4484.0
2019-07-16 12:00:00,113.93,114.22,113.78,113.78,21006.0,104.5335,104.7995,104.3958,104.3958,21006.0
2019-07-16 12:30:00,113.78,114.09,113.62,113.74,19266.0,104.3958,104.6803,104.249,104.3591,19266.0
2019-07-16 13:00:00,113.75,113.89,113.62,113.82,8097.0,104.3683,104.4968,104.249,104.4325,8097.0
2019-07-16 13:30:00,113.78,113.88,113.48,113.52,8344.0,104.3958,104.4876,104.1206,104.1573,8344.0
2019-07-16 14:00:00,113.52,113.86,113.48,113.75,9132.0,104.1573,104.4692,104.1206,104.3683,9132.0
2019-07-16 14:30:00,113.8,114.04,113.76,113.95,7354.0,104.4142,104.6344,104.3775,104.5518,7354.0
2019-07-16 15:00:00,113.87,114.14,113.85,114.05,11964.0,104.4784,104.7261,104.4601,104.6436,11964.0
2019-07-16 15:30:00,113.96,114.09,113.74,114.08,33077.0,104.561,104.6803,104.3591,104.6711,33077.0
2019-07-17 09:30:00,113.55,114.32,113.55,113.74,5253.0,104.1848,104.8913,104.1848,104.3591,5253.0
2019-07-17 10:00:00,113.78,114.28,113.51,113.73,12400.0,104.3958,104.8546,104.1481,104.3499,12400.0
2019-07-17 10:30:00,113.79,113.84,113.46,113.69,9762.0,104.405,104.4509,104.1022,104.3132,9762.0
2019-07-17 11:00:00,113.7,113.87,113.66,113.79,16606.0,104.3224,104.4784,104.2857,104.405,16606.0
2019-07-17 11:30:00,113.81,114.05,113.74,114.02,11763.0,104.4233,104.6436,104.3591,104.616,11763.0
2019-07-17 12:00:00,113.94,114.22,113.94,114.03,8250.0,104.5426,104.7995,104.5426,104.6252,8250.0
2019-07-17 12:30:00,114.0,114.11,113.83,114.0,12883.0,104.5977,104.6986,104.4417,104.5977,12883.0
2019-07-17 13:00:00,114.05,114.17,113.88,114.09,7379.0,104.6436,104.7537,104.4876,104.6803,7379.0
2019-07-17 13:30:00,114.15,114.39,114.08,114.25,16456.0,104.7353,104.9555,104.6711,104.8271,16456.0
2019-07-17 14:00:00,114.25,114.38,114.07,114.12,25089.0,104.8271,104.9463,104.6619,104.7078,25089.0
2019-07-17 14:30:00,114.11,114.39,114.0,114.14,31533.0,104.6986,104.9555,104.5977,104.7261,31533.0
2019-07-17 15:00:00,114.13,114.15,113.73,113.85,22035.0,104.717,104.7353,104.3499,104.4601,22035.0
2019-07-17 15:30:00,113.85,114.09,113.8,114.05,68458.0,104.4601,104.6803,104.4142,104.6436,68458.0
2019-07-18 09:30:00,114.35,114.65,113.56,114.15,34051.0,104.9188,105.1941,104.194,104.7353,34051.0
2019-07-18 10:00:00,114.33,115.0,114.15,114.3,25271.0,104.9005,105.5152,104.7353,104.8729,25271.0
2019-07-18 10:30:00,114.43,114.56,114.13,114.45,20011.0,104.9922,105.1115,104.717,105.0106,20011.0
2019-07-18 11:00:00,114.44,114.68,114.24,114.68,22798.0,105.0014,105.2216,104.8179,105.2216,22798.0
2019-07-18 11:30:00,114.71,114.75,114.39,114.55,9704.0,105.2491,105.2858,104.9555,105.1023,9704.0
2019-07-18 12:00:00,114.58,114.99,114.55,114.73,10605.0,105.1298,105.506,105.1023,105.2675,10605.0
2019-07-18 12:30:00,114.89,114.93,114.53,114.62,8133.0,105.4143,105.451,105.084,105.1665,8133.0
2019-07-18 13:00:00,114.69,114.9,114.68,114.78,18765.0,105.2308,105.4234,105.2216,105.3133,18765.0
2019-07-18 13:30:00,114.79,114.95,114.62,114.75,6181.0,105.3225,105.4693,105.1665,105.2858,6181.0
2019-07-18 14:00:00,114.76,114.94,114.74,114.77,5477.0,105.295,105.4602,105.2766,105.3042,5477.0
2019-07-18 14:30:00,114.75,114.95,114.71,114.93,9012.0,105.2858,105.4693,105.2491,105.451,9012.0
2019-07-18 15:00:00,114.92,115.0,114.69,114.73,10757.0,105.4418,105.5152,105.2308,105.2675,10757.0
2019-07-18 15:30:00,114.73,114.9,114.53,114.66,67879.0,105.2675,105.4234,105.084,105.2032,67879.0
2019-07-19 09:30:00,115.18,115.18,113.74,114.49,46095.0,105.6804,105.6804,104.3591,105.0473,46095.0
2019-07-19 10:00:00,114.61,114.74,114.06,114.53,16258.0,105.1574,105.2766,104.6527,105.084,16258.0
2019-07-19 10:30:00,114.64,115.04,114.42,115.04,23349.0,105.1849,105.5519,104.983,105.5519,23349.0
2019-07-19 11:00:00,115.11,115.11,114.75,114.87,23569.0,105.6161,105.6161,105.2858,105.3959,23569.0
2019-07-19 11:30:00,114.95,115.11,114.92,115.06,13243.0,105.4693,105.6161,105.4418,105.5703,13243.0
2019-07-19 12:00:00,115.18,115.25,115.0,115.0,10493.0,105.6804,105.7446,105.5152,105.5152,10493.0
2019-07-19 12:30:00,114.99,115.42,114.99,115.24,5400.0,105.506,105.9006,105.506,105.7354,5400.0
2019-07-19 13:00:00,115.27,115.3,115.0,115.11,7040.0,105.7629,105.7905,105.5152,105.6161,7040.0
2019-07-19 13:30:00,115.06,115.18,114.9,115.13,3533.0,105.5703,105.6804,105.4234,105.6345,3533.0
2019-07-19 14:00:00,115.15,115.16,114.84,114.85,5150.0,105.6528,105.662,105.3684,105.3776,5150.0
2019-07-19 14:30:00,114.9,114.95,114.7,114.89,6382.0,105.4234,105.4693,105.2399,105.4143,6382.0
2019-07-19 15:00:00,114.85,114.85,114.45,114.68,16278.0,105.3776,105.3776,105.0106,105.2216,16278.0
2019-07-19 15:30:00,114.71,115.27,114.71,114.81,76250.0,105.2491,105.7629,105.2491,105.3409,76250.0
2019-07-22 09:30:00,114.48,115.39,112.5,115.33,24247.0,105.0381,105.873,103.2214,105.818,24247.0
2019-07-22 10:00:00,115.37,115.92,115.35,115.87,14218.0,105.8547,106.3593,105.8363,106.3134,14218.0
2019-07-22 10:30:00,115.73,115.73,114.86,115.37,16893.0,106.185,106.185,105.3867,105.8547,16893.0
2019-07-22 11:00:00,115.35,115.41,114.58,114.84,7501.0,105.8363,105.8914,105.1298,105.3684,7501.0
2019-07-22 11:30:00,114.91,115.31,114.9,115.27,7631.0,105.4326,105.7996,105.4234,105.7629,7631.0
2019-07-22 12:00:00,115.32,115.62,115.2,115.55,9647.0,105.8088,106.0841,105.6987,106.0198,9647.0
2019-07-22 12:30:00,115.48,115.62,115.39,115.53,6363.0,105.9556,106.0841,105.873,106.0015,6363.0
2019-07-22 13:00:00,115.52,115.65,115.37,115.48,4732.0,105.9923,106.1116,105.8547,105.9556,4732.0
2019-07-22 13:30:00,115.49,115.72,115.44,115.66,4700.0,105.9648,106.1758,105.9189,106.1208,4700.0
2019-07-22 14:00:00,115.64,115.68,115.46,115.66,5895.0,106.1024,106.1391,105.9373,106.1208,5895.0
2019-07-22 14:30:00,115.64,115.66,115.52,115.58,4815.0,106.1024,106.1208,105.9923,106.0474,4815.0
2019-07-22 15:00:00,115.55,115.76,115.33,115.38,9797.0,106.0198,106.2125,105.818,105.8639,9797.0
2019-07-22 15:30:00,115.39,115.39,114.56,114.61,80467.0,105.873,105.873,105.1115,105.1574,80467.0
2019-07-23 09:30:00,114.69,115.08,114.22,114.94,7551.0,105.2308,105.5886,104.7995,105.4602,7551.0
2019-07-23 10:00:00,114.87,115.0,114.57,114.63,6630.0,105.3959,105.5152,105.1207,105.1757,6630.0
2019-07-23 10:30:00,114.56,115.04,114.56,114.88,9800.0,105.1115,105.5519,105.1115,105.4051,9800.0
2019-07-23 11:00:00,114.85,114.96,114.49,114.49,14564.0,105.3776,105.4785,105.0473,105.0473,14564.0
2019-07-23 11:30:00,114.5,114.57,114.4,114.47,9234.0,105.0564,105.1207,104.9647,105.0289,9234.0
2019-07-23 12:00:00,114.45,114.55,114.29,114.38,7682.0,105.0106,105.1023,104.8638,104.9463,7682.0
2019-07-23 12:30:00,114.35,114.43,114.29,114.4,13620.0,104.9188,104.9922,104.8638,104.9647,13620.0
2019-07-23 13:00:00,114.29,114.72,114.28,114.52,7250.0,104.8638,105.2583,104.8546,105.0748,7250.0
2019-07-23 13:30:00,114.52,114.67,114.51,114.55,7706.0,105.0748,105.2124,105.0656,105.1023,7706.0
2019-07-23 14:00:00,114.61,114.75,114.54,114.62,10224.0,105.1574,105.2858,105.0931,105.1665,10224.0
2019-07-23 14:30:00,114.63,114.64,114.31,114.5,14482.0,105.1757,105.1849,104.8821,105.0564,14482.0
2019-07-23 15:00:00,114.54,114.64,114.42,114.55,12844.0,105.0931,105.1849,104.983,105.1023,12844.0
2019-07-23 15:30:00,114.57,114.77,114.23,114.71,44048.0,105.1207,105.3042,104.8087,105.2491,44048.0
2019-07-24 09:30:00,114.84,115.49,112.72,112.79,92961.0,105.3684,105.9648,103.4232,103.4875,92961.0
2019-07-24 10:00:00,112.77,112.85,111.55,111.55,40663.0,103.4691,103.5425,102.3497,102.3497,40663.0
2019-07-24 10:30:00,111.53,112.28,111.07,111.11,39021.0,102.3314,103.0195,101.9093,101.946,39021.0
2019-07-24 11:00:00,111.12,111.65,111.05,111.36,26830.0,101.9552,102.4415,101.891,102.1754,26830.0
2019-07-24 11:30:00,111.35,111.42,111.16,111.33,23663.0,102.1662,102.2305,101.9919,102.1479,23663.0
2019-07-24 12:00:00,111.36,111.48,111.18,111.19,36388.0,102.1754,102.2855,102.0103,102.0194,36388.0
2019-07-24 12:30:00,111.19,111.31,110.92,111.11,22735.0,102.0194,102.1295,101.7717,101.946,22735.0
2019-07-24 13:00:00,111.11,111.21,110.38,110.7,45013.0,101.946,102.0378,101.2762,101.5699,45013.0
2019-07-24 13:30:00,110.67,110.81,110.3,110.3,21415.0,101.5423,101.6708,101.2028,101.2028,21415.0
2019-07-24 14:00:00,110.31,110.74,110.05,110.16,22874.0,101.212,101.6066,100.9735,101.0744,22874.0
2019-07-24 14:30:00,110.16,110.32,109.8,110.05,46781.0,101.0744,101.2212,100.7441,100.9735,46781.0
2019-07-24 15:00:00,110.05,110.13,109.88,109.98,46781.0,100.9735,101.0469,100.8175,100.9092,46781.0
2019-07-24 15:30:00,109.97,111.73,109.97,111.62,125362.0,100.9001,102.5149,100.9001,102.414,125362.0
2019-07-25 09:30:00,113.85,113.85,111.62,112.17,67401.0,104.4601,104.4601,102.414,102.9186,67401.0
2019-07-25 10:00:00,112.21,112.63,112.12,112.29,18655.0,102.9553,103.3407,102.8727,103.0287,18655.0
2019-07-25 10:30:00,112.34,112.47,112.12,112.47,9665.0,103.0746,103.1939,102.8727,103.1939,9665.0
2019-07-25 11:00:00,112.49,112.59,111.9,112.0,21625.0,103.2122,103.304,102.6709,102.7626,21625.0
2019-07-25 11:30:00,111.98,112.26,111.9,112.07,11801.0,102.7443,103.0012,102.6709,102.8269,11801.0
2019-07-25 12:00:00,112.07,112.07,111.75,111.75,18725.0,102.8269,102.8269,102.5333,102.5333,18725.0
2019-07-25 12:30:00,111.67,111.69,111.34,111.43,25803.0,102.4598,102.4782,102.1571,102.2396,25803.0
2019-07-25 13:00:00,111.45,111.45,110.98,111.0,25148.0,102.258,102.258,101.8268,101.8451,25148.0
2019-07-25 13:30:00,110.98,111.24,110.89,111.14,21661.0,101.8268,102.0653,101.7442,101.9736,21661.0
2019-07-25 14:00:00,111.13,111.41,111.08,111.35,27631.0,101.9644,102.2213,101.9185,102.1662,27631.0
2019-07-25 14:30:00,111.35,111.35,110.65,110.72,20832.0,102.1662,102.1662,101.524,101.5882,20832.0
2019-07-25 15:00:00,110.68,111.13,110.46,110.95,29471.0,101.5515,101.9644,101.3496,101.7992,29471.0
2019-07-25 15:30:00,110.97,111.49,110.84,111.27,75146.0,101.8176,102.2947,101.6983,102.0928,75146.0
2019-07-26 09:30:00,111.7,111.7,110.39,110.67,10547.0,102.4874,102.4874,101.2854,101.5423,10547.0
2019-07-26 10:00:00,110.61,111.86,110.61,111.76,11037.0,101.4873,102.6342,101.4873,102.5424,11037.0
2019-07-26 10:30:00,111.75,112.03,111.66,112.02,10163.0,102.5333,102.7902,102.4507,102.781,10163.0
2019-07-26 11:00:00,111.91,112.01,111.57,111.6,12522.0,102.6801,102.7718,102.3681,102.3956,12522.0
2019-07-26 11:30:00,111.56,112.14,111.56,112.14,6688.0,102.3589,102.8911,102.3589,102.8911,6688.0
2019-07-26 12:00:00,112.06,112.09,111.8,111.94,18108.0,102.8177,102.8452,102.5791,102.7076,18108.0
2019-07-26 12:30:00,111.95,111.95,111.77,111.86,10172.0,102.7168,102.7168,102.5516,102.6342,10172.0
2019-07-26 13:00:00,111.89,111.96,111.79,111.88,12324.0,102.6617,102.7259,102.57,102.6525,12324.0
2019-07-26 13:30:00,111.9,111.91,110.77,110.83,36768.0,102.6709,102.6801,101.6341,101.6891,36768.0
2019-07-26 14:00:00,110.83,111.12,110.57,110.61,43696.0,101.6891,101.9552,101.4506,101.4873,43696.0
2019-07-26 14:30:00,110.65,110.67,110.22,110.4,36577.0,101.524,101.5423,101.1294,101.2946,36577.0
2019-07-26 15:00:00,110.4,111.09,110.38,111.08,16816.0,101.2946,101.9277,101.2762,101.9185,16816.0
2019-07-26 15:30:00,111.06,111.11,110.81,111.03,58180.0,101.9002,101.946,101.6708,101.8726,58180.0
2019-07-29 09:30:00,110.56,111.51,110.52,110.71,2889.0,101.4414,102.313,101.4047,101.579,2889.0
2019-07-29 10:00:00,110.51,110.76,110.4,110.65,12113.0,101.3955,101.6249,101.2946,101.524,12113.0
2019-07-29 10:30:00,110.68,110.96,110.47,110.5,10246.0,101.5515,101.8084,101.3588,101.3863,10246.0
2019-07-29 11:00:00,110.58,110.58,110.18,110.28,13864.0,101.4597,101.4597,101.0927,101.1845,13864.0
2019-07-29 11:30:00,110.27,110.46,110.19,110.33,19936.0,101.1753,101.3496,101.1019,101.2304,19936.0
2019-07-29 12:00:00,110.33,110.41,110.27,110.36,7771.0,101.2304,101.3038,101.1753,101.2579,7771.0
2019-07-29 12:30:00,110.32,110.43,110.1,110.41,8312.0,101.2212,101.3221,101.0193,101.3038,8312.0
2019-07-29 13:00:00,110.36,110.43,110.3,110.37,6668.0,101.2579,101.3221,101.2028,101.2671,6668.0
2019-07-29 13:30:00,110.39,110.44,110.27,110.4,17203.0,101.2854,101.3313,101.1753,101.2946,17203.0
2019-07-29 14:00:00,110.35,110.45,110.3,110.4,25929.0,101.2487,101.3405,101.2028,101.2946,25929.0
2019-07-29 14:30:00,110.4,110.41,110.31,110.38,19626.0,101.2946,101.3038,101.212,101.2762,19626.0
2019-07-29 15:00:00,110.37,110.41,110.17,110.34,16192.0,101.2671,101.3038,101.0836,101.2395,16192.0
2019-07-29 15:30:00,110.36,110.46,110.21,110.23,54816.0,101.2579,101.3496,101.1203,101.1386,54816.0
2019-07-30 09:30:00,110.44,111.5,109.95,110.32,11499.0,101.3313,102.3039,100.8817,101.2212,11499.0
2019-07-30 10:00:00,110.33,110.47,110.02,110.19,32267.0,101.2304,101.3588,100.9459,101.1019,32267.0
2019-07-30 10:30:00,110.2,110.24,109.98,110.21,43795.0,101.1111,101.1478,100.9092,101.1203,43795.0
2019-07-30 11:00:00,110.2,110.21,110.06,110.12,33683.0,101.1111,101.1203,100.9826,101.0377,33683.0
2019-07-30 11:30:00,110.1,110.2,110.06,110.13,17069.0,101.0193,101.1111,100.9826,101.0469,17069.0
2019-07-30 12:00:00,110.16,110.21,110.04,110.08,22095.0,101.0744,101.1203,100.9643,101.001,22095.0
2019-07-30 12:30:00,110.05,110.19,109.89,109.96,13502.0,100.9735,101.1019,100.8267,100.8909,13502.0
2019-07-30 13:00:00,109.94,110.2,109.94,109.98,22789.0,100.8725,101.1111,100.8725,100.9092,22789.0
2019-07-30 13:30:00,109.9,110.21,109.71,110.13,13116.0,100.8358,101.1203,100.6615,101.0469,13116.0
2019-07-30 14:00:00,110.15,110.21,110.13,110.2,26724.0,101.0652,101.1203,101.0469,101.1111,26724.0
2019-07-30 14:30:00,110.2,111.11,110.18,111.08,40831.0,101.1111,101.946,101.0927,101.9185,40831.0
2019-07-30 15:00:00,111.07,111.22,110.74,110.79,21880.0,101.9093,102.047,101.6066,101.6524,21880.0
2019-07-30 15:30:00,110.79,111.16,110.55,110.63,82128.0,101.6524,101.9919,101.4322,101.5056,82128.0
2019-07-31 09:30:00,111.17,111.46,109.85,111.13,11830.0,102.0011,102.2672,100.79,101.9644,11830.0
2019-07-31 10:00:00,110.72,110.72,110.16,110.22,10196.0,101.5882,101.5882,101.0744,101.1294,10196.0
2019-07-31 10:30:00,110.22,110.41,110.06,110.29,9143.0,101.1294,101.3038,100.9826,101.1937,9143.0
2019-07-31 11:00:00,110.34,110.42,109.22,109.54,17881.0,101.2395,101.3129,100.2119,100.5055,17881.0
2019-07-31 11:30:00,109.55,110.42,109.55,110.33,21805.0,100.5147,101.3129,100.5147,101.2304,21805.0
2019-07-31 12:00:00,110.28,110.4,110.2,110.28,9667.0,101.1845,101.2946,101.1111,101.1845,9667.0
2019-07-31 12:30:00,110.34,110.4,110.13,110.36,5428.0,101.2395,101.2946,101.0469,101.2579,5428.0
2019-07-31 13:00:00,110.39,110.39,110.2,110.34,8865.0,101.2854,101.2854,101.1111,101.2395,8865.0
2019-07-31 13:30:00,110.35,110.37,109.96,110.29,13130.0,101.2487,101.2671,100.8909,101.1937,13130.0
2019-07-31 14:00:00,110.24,110.42,109.53,110.05,13120.0,101.1478,101.3129,100.4963,100.9735,13120.0
2019-07-31 14:30:00,110.13,110.28,109.58,110.15,21368.0,101.0469,101.1845,100.5422,101.0652,21368.0
2019-07-31 15:00:00,110.22,110.32,109.91,110.18,23611.0,101.1294,101.2212,100.845,101.0927,23611.0
2019-07-31 15:30:00,110.12,110.29,109.33,109.41,119802.0,101.0377,101.1937,100.3128,100.3862,119802.0
2019-08-01 09:30:00,109.11,110.83,108.1,110.56,30027.0,100.111,101.6891,99.1843,101.4414,30027.0
2019-08-01 10:00:00,110.54,111.59,110.35,111.06,53915.0,101.423,102.3864,101.2487,101.9002,53915.0
2019-08-01 10:30:00,111.09,111.41,110.81,111.09,22119.0,101.9277,102.2213,101.6708,101.9277,22119.0
2019-08-01 11:00:00,111.14,111.75,110.92,111.3,38412.0,101.9736,102.5333,101.7717,102.1204,38412.0
2019-08-01 11:30:00,111.36,111.61,111.33,111.56,28933.0,102.1754,102.4048,102.1479,102.3589,28933.0
2019-08-01 12:00:00,111.57,111.71,110.82,110.82,23810.0,102.3681,102.4965,101.68,101.68,23810.0
2019-08-01 12:30:00,110.85,111.29,110.84,110.95,14323.0,101.7075,102.1112,101.6983,101.7992,14323.0
2019-08-01 13:00:00,110.99,111.0,110.08,110.09,20253.0,101.8359,101.8451,101.001,101.0102,20253.0
2019-08-01 13:30:00,110.07,111.11,110.06,111.01,100681.0,100.9918,101.946,100.9826,101.8543,100681.0
2019-08-01 14:00:00,111.04,112.4,110.91,112.2,71160.0,101.8818,103.1296,101.7625,102.9461,71160.0
2019-08-01 14:30:00,112.06,114.26,112.04,114.03,104896.0,102.8177,104.8362,102.7993,104.6252,104896.0
2019-08-01 15:00:00,114.02,114.2,113.11,113.9,56168.0,104.616,104.7812,103.7811,104.5059,56168.0
2019-08-01 15:30:00,113.79,114.81,113.62,114.59,151221.0,104.405,105.3409,104.249,105.139,151221.0
2019-08-02 09:30:00,116.07,117.35,114.51,117.33,57846.0,106.497,107.6714,105.0656,107.653,57846.0
2019-08-02 10:00:00,117.27,117.34,115.51,115.92,40787.0,107.598,107.6622,105.9831,106.3593,40787.0
2019-08-02 10:30:00,115.98,117.01,114.88,115.59,26089.0,106.4144,107.3594,105.4051,106.0565,26089.0
2019-08-02 11:00:00,115.53,116.93,114.76,116.91,46050.0,106.0015,107.286,105.295,107.2677,46050.0
2019-08-02 11:30:00,116.62,116.74,114.91,116.05,39627.0,107.0016,107.1117,105.4326,106.4786,39627.0
2019-08-02 12:00:00,116.0,116.64,115.73,116.64,22819.0,106.4327,107.0199,106.185,107.0199,22819.0
2019-08-02 12:30:00,116.74,116.92,115.97,116.34,25513.0,107.1117,107.2768,106.4052,106.7447,25513.0
2019-08-02 13:00:00,116.29,117.0,116.0,117.0,24706.0,106.6988,107.3502,106.4327,107.3502,24706.0
2019-08-02 13:30:00,117.08,117.08,116.04,116.12,23434.0,107.4237,107.4237,106.4694,106.5428,23434.0
2019-08-02 14:00:00,116.03,117.25,116.0,116.89,23426.0,106.4603,107.5796,106.4327,107.2493,23426.0
2019-08-02 14:30:00,116.84,116.84,115.99,116.39,36055.0,107.2034,107.2034,106.4236,106.7906,36055.0
2019-08-02 15:00:00,116.37,116.42,115.79,116.21,49440.0,106.7722,106.8181,106.24,106.6254,49440.0
2019-08-02 15:30:00,116.34,117.05,116.31,116.33,88011.0,106.7447,107.3961,106.7172,106.7355,88011.0
2019-08-05 09:30:00,117.07,119.4,115.62,116.32,61649.0,107.4145,109.5523,106.0841,106.7263,61649.0
2019-08-05 10:00:00,116.3,117.95,115.97,116.87,22966.0,106.708,108.2219,106.4052,107.231,22966.0
2019-08-05 10:30:00,116.75,116.98,116.34,116.9,38262.0,107.1209,107.3319,106.7447,107.2585,38262.0
2019-08-05 11:00:00,116.9,117.77,116.36,117.24,38848.0,107.2585,108.0567,106.763,107.5705,38848.0
2019-08-05 11:30:00,117.16,117.84,117.16,117.46,16852.0,107.4971,108.121,107.4971,107.7723,16852.0
2019-08-05 12:00:00,117.58,117.61,116.31,116.31,16029.0,107.8824,107.9099,106.7172,106.7172,16029.0
2019-08-05 12:30:00,116.31,116.49,115.71,115.94,15087.0,106.7172,106.8823,106.1666,106.3777,15087.0
2019-08-05 13:00:00,115.88,116.22,115.48,115.65,43295.0,106.3226,106.6346,105.9556,106.1116,43295.0
2019-08-05 13:30:00,115.77,116.1,115.32,115.95,25920.0,106.2217,106.5245,105.8088,106.3868,25920.0
2019-08-05 14:00:00,115.88,116.19,115.53,115.68,32326.0,106.3226,106.6071,106.0015,106.1391,32326.0
2019-08-05 14:30:00,115.75,115.75,115.35,115.41,29743.0,106.2033,106.2033,105.8363,105.8914,29743.0
2019-08-05 15:00:00,115.41,115.56,114.65,115.16,36020.0,105.8914,106.029,105.1941,105.662,36020.0
2019-08-05 15:30:00,115.15,115.41,114.47,114.47,129055.0,105.6528,105.8914,105.0289,105.0289,129055.0
2019-08-06 09:30:00,115.75,115.81,113.12,114.94,32746.0,106.2033,106.2584,103.7903,105.4602,32746.0
2019-08-06 10:00:00,115.04,115.64,114.47,114.94,29807.0,105.5519,106.1024,105.0289,105.4602,29807.0
2019-08-06 10:30:00,115.01,115.69,114.87,115.15,35751.0,105.5244,106.1483,105.3959,105.6528,35751.0
2019-08-06 11:00:00,115.1,115.4,114.87,115.08,36316.0,105.607,105.8822,105.3959,105.5886,36316.0
2019-08-06 11:30:00,115.08,115.72,114.94,115.69,25924.0,105.5886,106.1758,105.4602,106.1483,25924.0
2019-08-06 12:00:00,115.69,117.07,115.69,116.11,20180.0,106.1483,107.4145,106.1483,106.5337,20180.0
2019-08-06 12:30:00,116.13,116.87,116.13,116.54,16863.0,106.552,107.231,106.552,106.9282,16863.0
2019-08-06 13:00:00,116.58,116.62,116.36,116.52,23223.0,106.9649,107.0016,106.763,106.9098,23223.0
2019-08-06 13:30:00,116.45,116.62,116.41,116.49,24700.0,106.8456,107.0016,106.8089,106.8823,24700.0
2019-08-06 14:00:00,116.55,117.61,116.52,117.53,21771.0,106.9374,107.9099,106.9098,107.8365,21771.0
2019-08-06 14:30:00,117.53,117.95,117.47,117.68,25660.0,107.8365,108.2219,107.7815,107.9742,25660.0
2019-08-06 15:00:00,117.67,117.7,117.08,117.25,43537.0,107.965,107.9925,107.4237,107.5796,43537.0
2019-08-06 15:30:00,117.26,118.34,117.09,118.28,123581.0,107.5888,108.5797,107.4328,108.5247,123581.0
2019-08-07 09:30:00,119.0,119.0,116.52,116.54,62524.0,109.1853,109.1853,106.9098,106.9282,62524.0
2019-08-07 10:00:00,116.72,116.87,115.88,116.58,30719.0,107.0933,107.231,106.3226,106.9649,30719.0
2019-08-07 10:30:00,116.68,118.08,116.55,118.06,20053.0,107.0566,108.3412,106.9374,108.3228,20053.0
2019-08-07 11:00:00,118.11,118.45,117.69,118.24,24067.0,108.3687,108.6807,107.9833,108.488,24067.0
2019-08-07 11:30:00,118.19,118.94,118.14,118.59,10954.0,108.4421,109.1302,108.3962,108.8091,10954.0
2019-08-07 12:00:00,118.64,118.68,118.13,118.48,12204.0,108.855,108.8917,108.3871,108.7082,12204.0
2019-08-07 12:30:00,118.55,118.84,118.02,118.24,24478.0,108.7724,109.0385,108.2861,108.488,24478.0
2019-08-07 13:00:00,118.3,118.8,117.82,118.79,17969.0,108.543,109.0018,108.1026,108.9926,17969.0
2019-08-07 13:30:00,118.82,119.02,118.48,118.48,24857.0,109.0201,109.2036,108.7082,108.7082,24857.0
2019-08-07 14:00:00,118.46,118.79,118.16,118.61,15956.0,108.6898,108.9926,108.4146,108.8275,15956.0
2019-08-07 14:30:00,118.55,119.27,118.55,119.02,15162.0,108.7724,109.433,108.7724,109.2036,15162.0
2019-08-07 15:00:00,118.99,119.08,118.42,118.67,27517.0,109.1761,109.2587,108.6531,108.8825,27517.0
2019-08-07 15:30:00,118.7,119.06,117.97,118.04,77532.0,108.91,109.2403,108.2402,108.3045,77532.0
2019-08-08 09:30:00,117.85,118.59,117.02,117.42,22185.0,108.1301,108.8091,107.3686,107.7356,22185.0
2019-08-08 10:00:00,117.26,118.04,117.18,117.44,22261.0,107.5888,108.3045,107.5154,107.754,22261.0
2019-08-08 10:30:00,117.5,117.75,117.03,117.43,47900.0,107.809,108.0384,107.3778,107.7448,47900.0
2019-08-08 11:00:00,117.35,117.95,116.98,117.89,18763.0,107.6714,108.2219,107.3319,108.1668,18763.0
2019-08-08 11:30:00,117.97,118.42,117.97,118.29,26916.0,108.2402,108.6531,108.2402,108.5339,26916.0
2019-08-08 12:00:00,118.33,118.57,118.12,118.31,29460.0,108.5706,108.7908,108.3779,108.5522,29460.0
2019-08-08 12:30:00,118.34,118.5,118.2,118.38,18323.0,108.5797,108.7265,108.4513,108.6164,18323.0
2019-08-08 13:00:00,118.43,118.45,118.08,118.26,15077.0,108.6623,108.6807,108.3412,108.5063,15077.0
2019-08-08 13:30:00,118.31,118.43,118.19,118.38,16363.0,108.5522,108.6623,108.4421,108.6164,16363.0
2019-08-08 14:00:00,118.32,118.32,117.99,118.08,14951.0,108.5614,108.5614,108.2586,108.3412,14951.0
2019-08-08 14:30:00,118.12,118.26,117.8,118.14,14406.0,108.3779,108.5063,108.0843,108.3962,14406.0
2019-08-08 15:00:00,118.14,118.36,117.96,118.19,15371.0,108.3962,108.5981,108.2311,108.4421,15371.0
2019-08-08 15:30:00,118.22,119.0,118.22,118.98,66706.0,108.4696,109.1853,108.4696,109.1669,66706.0
2019-08-09 09:30:00,119.07,119.91,118.27,119.3,16576.0,109.2495,110.0202,108.5155,109.4606,16576.0
2019-08-09 10:00:00,119.33,120.0,118.84,118.85,32126.0,109.4881,110.1028,109.0385,109.0477,32126.0
2019-08-09 10:30:00,118.92,119.36,118.82,119.03,16580.0,109.1119,109.5156,109.0201,109.2128,16580.0
2019-08-09 11:00:00,118.94,119.11,118.58,118.69,47819.0,109.1302,109.2862,108.7999,108.9009,47819.0
2019-08-09 11:30:00,118.68,118.95,118.41,118.72,42160.0,108.8917,109.1394,108.644,108.9284,42160.0
2019-08-09 12:00:00,118.75,118.79,118.07,118.28,17977.0,108.9559,108.9926,108.332,108.5247,17977.0
2019-08-09 12:30:00,118.25,118.59,118.12,118.21,27191.0,108.4972,108.8091,108.3779,108.4605,27191.0
2019-08-09 13:00:00,118.23,118.56,118.1,118.44,29879.0,108.4788,108.7816,108.3595,108.6715,29879.0
2019-08-09 13:30:00,118.5,118.96,118.37,118.67,62346.0,108.7265,109.1486,108.6073,108.8825,62346.0
2019-08-09 14:00:00,118.7,119.26,118.69,119.07,43568.0,108.91,109.4239,108.9009,109.2495,43568.0
2019-08-09 14:30:00,119.07,119.13,118.71,119.12,23455.0,109.2495,109.3046,108.9192,109.2954,23455.0
2019-08-09 15:00:00,119.11,119.89,119.06,119.76,31430.0,109.2862,110.0019,109.2403,109.8826,31430.0
2019-08-09 15:30:00,119.76,120.08,118.97,118.97,89265.0,109.8826,110.1762,109.1578,109.1578,89265.0
2019-08-12 09:30:00,119.01,119.95,118.41,119.93,13833.0,109.1945,110.0569,108.644,110.0386,13833.0
2019-08-12 10:00:00,120.0,121.23,119.85,121.0,32862.0,110.1028,111.2314,109.9652,111.0203,32862.0
2019-08-12 10:30:00,120.93,121.15,120.29,120.94,22945.0,110.9561,111.158,110.3689,110.9653,22945.0
2019-08-12 11:00:00,120.81,120.81,119.77,120.5,19969.0,110.846,110.846,109.8918,110.5616,19969.0
2019-08-12 11:30:00,120.44,120.77,120.34,120.6,22324.0,110.5065,110.8093,110.4148,110.6533,22324.0
2019-08-12 12:00:00,120.57,120.72,119.84,119.84,25678.0,110.6258,110.7634,109.956,109.956,25678.0
2019-08-12 12:30:00,119.84,120.0,118.7,119.08,26303.0,109.956,110.1028,108.91,109.2587,26303.0
2019-08-12 13:00:00,119.18,119.46,119.01,119.46,13783.0,109.3505,109.6074,109.1945,109.6074,13783.0
2019-08-12 13:30:00,119.45,119.46,118.42,118.71,17037.0,109.5982,109.6074,108.6531,108.9192,17037.0
2019-08-12 14:00:00,118.71,118.76,118.53,118.7,16732.0,108.9192,108.9651,108.7541,108.91,16732.0
2019-08-12 14:30:00,118.67,118.96,118.5,118.55,15401.0,108.8825,109.1486,108.7265,108.7724,15401.0
2019-08-12 15:00:00,118.67,118.96,118.53,118.73,18478.0,108.8825,109.1486,108.7541,108.9376,18478.0
2019-08-12 15:30:00,118.73,119.54,118.67,119.33,33457.0,108.9376,109.6808,108.8825,109.4881,33457.0
2019-08-13 09:30:00,120.64,120.64,118.59,119.09,48121.0,110.69,110.69,108.8091,109.2679,48121.0
2019-08-13 10:00:00,119.16,119.82,118.44,119.59,31253.0,109.3321,109.9377,108.6715,109.7266,31253.0
2019-08-13 10:30:00,119.59,119.66,118.88,119.36,26405.0,109.7266,109.7909,109.0752,109.5156,26405.0
2019-08-13 11:00:00,119.4,119.8,119.14,119.62,20710.0,109.5523,109.9193,109.3137,109.7542,20710.0
2019-08-13 11:30:00,119.55,120.76,119.42,120.55,33467.0,109.6899,110.8001,109.5707,110.6075,33467.0
2019-08-13 12:00:00,120.59,121.46,120.55,121.18,14427.0,110.6442,111.4424,110.6075,111.1855,14427.0
2019-08-13 12:30:00,121.17,121.5,121.11,121.28,10320.0,111.1763,111.4791,111.1213,111.2772,10320.0
2019-08-13 13:00:00,121.24,121.5,121.1,121.5,18147.0,111.2405,111.4791,111.1121,111.4791,18147.0
2019-08-13 13:30:00,121.56,121.6,121.22,121.33,17470.0,111.5342,111.5709,111.2222,111.3231,17470.0
2019-08-13 14:00:00,121.32,121.36,120.99,121.21,20760.0,111.314,111.3507,111.0112,111.213,20760.0
2019-08-13 14:30:00,121.2,121.46,120.94,121.45,28370.0,111.2038,111.4424,110.9653,111.4332,28370.0
2019-08-13 15:00:00,121.52,121.87,121.48,121.58,32109.0,111.4975,111.8186,111.4608,111.5525,32109.0
2019-08-13 15:30:00,121.56,121.56,120.73,120.77,107762.0,111.5342,111.5342,110.7726,110.8093,107762.0
2019-08-14 09:30:00,120.13,121.87,120.13,121.61,22620.0,110.2221,111.8186,110.2221,111.58,22620.0
2019-08-14 10:00:00,121.71,122.38,121.47,121.99,28520.0,111.6718,112.2865,111.4516,111.9287,28520.0
2019-08-14 10:30:00,121.93,122.38,121.09,121.28,23308.0,111.8736,112.2865,111.1029,111.2772,23308.0
2019-08-14 11:00:00,121.28,121.82,121.15,121.5,33825.0,111.2772,111.7727,111.158,111.4791,33825.0
2019-08-14 11:30:00,121.39,121.48,120.35,120.98,11696.0,111.3782,111.4608,110.424,111.002,11696.0
2019-08-14 12:00:00,120.92,121.09,120.7,120.89,15791.0,110.9469,111.1029,110.7451,110.9194,15791.0
2019-08-14 12:30:00,120.91,120.96,120.05,120.1,33100.0,110.9378,110.9836,110.1487,110.1946,33100.0
2019-08-14 13:00:00,120.03,120.05,119.58,119.87,22247.0,110.1303,110.1487,109.7175,109.9835,22247.0
2019-08-14 13:30:00,119.86,120.3,119.86,120.15,13268.0,109.9744,110.3781,109.9744,110.2404,13268.0
2019-08-14 14:00:00,120.17,120.19,119.68,119.68,17906.0,110.2588,110.2771,109.8092,109.8092,17906.0
2019-08-14 14:30:00,119.68,119.85,119.35,119.69,19228.0,109.8092,109.9652,109.5064,109.8184,19228.0
2019-08-14 15:00:00,119.63,120.07,119.21,119.7,25379.0,109.7633,110.167,109.378,109.8276,25379.0
2019-08-14 15:30:00,119.68,119.96,119.34,119.34,90908.0,109.8092,110.0661,109.4973,109.4973,90908.0
2019-08-15 09:30:00,119.31,121.8,119.31,121.53,34504.0,109.4697,111.7544,109.4697,111.5066,34504.0
2019-08-15 10:00:00,121.46,122.02,121.23,121.5,29398.0,111.4424,111.9562,111.2314,111.4791,29398.0
2019-08-15 10:30:00,121.64,121.89,121.38,121.5,45410.0,111.6076,111.8369,111.369,111.4791,45410.0
2019-08-15 11:00:00,121.48,121.66,121.29,121.53,38274.0,111.4608,111.6259,111.2864,111.5066,38274.0
2019-08-15 11:30:00,121.5,121.58,120.89,121.22,21946.0,111.4791,111.5525,110.9194,111.2222,21946.0
2019-08-15 12:00:00,121.3,121.51,120.92,121.16,15690.0,111.2956,111.4883,110.9469,111.1671,15690.0
2019-08-15 12:30:00,121.13,121.3,120.85,120.9,18823.0,111.1396,111.2956,110.8827,110.9286,18823.0
2019-08-15 13:00:00,120.88,121.27,120.88,120.91,11350.0,110.9102,111.2681,110.9102,110.9378,11350.0
2019-08-15 13:30:00,120.88,121.19,119.72,119.95,22339.0,110.9102,111.1947,109.8459,110.0569,22339.0
2019-08-15 14:00:00,119.91,121.41,119.83,121.2,22299.0,110.0202,111.3965,109.9468,111.2038,22299.0
2019-08-15 14:30:00,121.19,121.66,121.06,121.42,18168.0,111.1947,111.6259,111.0754,111.4057,18168.0
2019-08-15 15:00:00,121.43,121.65,121.2,121.32,23332.0,111.4149,111.6167,111.2038,111.314,23332.0
2019-08-15 15:30:00,121.31,121.99,121.31,121.9,88346.0,111.3048,111.9287,111.3048,111.8461,88346.0
2019-08-16 09:30:00,122.12,122.88,122.1,122.62,40467.0,112.048,112.7453,112.0296,112.5067,40467.0
2019-08-16 10:00:00,122.59,122.8,121.58,121.58,28911.0,112.4792,112.6719,111.5525,111.5525,28911.0
2019-08-16 10:30:00,121.73,122.52,121.73,122.03,36282.0,111.6901,112.415,111.6901,111.9654,36282.0
2019-08-16 11:00:00,122.02,122.24,121.68,121.84,27957.0,111.9562,112.1581,111.6443,111.7911,27957.0
2019-08-16 11:30:00,121.82,121.84,120.51,120.53,26435.0,111.7727,111.7911,110.5708,110.5891,26435.0
2019-08-16 12:00:00,120.62,120.71,120.0,120.38,29347.0,110.6717,110.7543,110.1028,110.4515,29347.0
2019-08-16 12:30:00,120.36,121.0,120.25,120.75,21944.0,110.4331,111.0203,110.3322,110.791,21944.0
2019-08-16 13:00:00,120.78,121.58,120.43,121.27,19706.0,110.8185,111.5525,110.4974,111.2681,19706.0
2019-08-16 13:30:00,121.17,121.55,121.0,121.39,12708.0,111.1763,111.525,111.0203,111.3782,12708.0
2019-08-16 14:00:00,121.42,121.48,120.89,120.96,14300.0,111.4057,111.4608,110.9194,110.9836,14300.0
2019-08-16 14:30:00,120.96,121.64,120.95,121.39,22913.0,110.9836,111.6076,110.9745,111.3782,22913.0
2019-08-16 15:00:00,121.47,121.66,121.27,121.31,44010.0,111.4516,111.6259,111.2681,111.3048,44010.0
2019-08-16 15:30:00,121.31,122.01,121.22,121.48,178305.0,111.3048,111.947,111.2222,111.4608,178305.0
2019-08-19 09:30:00,121.51,121.88,119.89,120.05,33338.0,111.4883,111.8278,110.0019,110.1487,33338.0
2019-08-19 10:00:00,120.04,120.57,119.65,119.89,33003.0,110.1395,110.6258,109.7817,110.0019,33003.0
2019-08-19 10:30:00,119.77,120.33,119.66,120.16,17632.0,109.8918,110.4056,109.7909,110.2496,17632.0
2019-08-19 11:00:00,120.18,120.34,119.3,120.11,32441.0,110.268,110.4148,109.4606,110.2037,32441.0
2019-08-19 11:30:00,120.18,120.71,120.0,120.36,17620.0,110.268,110.7543,110.1028,110.4331,17620.0
2019-08-19 12:00:00,120.32,120.46,120.0,120.3,13590.0,110.3964,110.5249,110.1028,110.3781,13590.0
2019-08-19 12:30:00,120.29,120.69,120.03,120.35,12529.0,110.3689,110.7359,110.1303,110.424,12529.0
2019-08-19 13:00:00,120.48,120.91,120.24,120.59,11960.0,110.5432,110.9378,110.323,110.6442,11960.0
2019-08-19 13:30:00,120.55,120.61,120.21,120.21,11507.0,110.6075,110.6625,110.2955,110.2955,11507.0
2019-08-19 14:00:00,120.28,120.33,119.94,120.0,19879.0,110.3597,110.4056,110.0478,110.1028,19879.0
2019-08-19 14:30:00,120.05,120.55,119.84,119.84,24291.0,110.1487,110.6075,109.956,109.956,24291.0
2019-08-19 15:00:00,119.98,120.16,119.82,119.89,27438.0,110.0845,110.2496,109.9377,110.0019,27438.0
2019-08-19 15:30:00,119.93,120.47,119.93,120.27,94931.0,110.0386,110.5341,110.0386,110.3506,94931.0
2019-08-20 09:30:00,119.47,120.67,118.5,118.58,21095.0,109.6165,110.7176,108.7265,108.7999,21095.0
2019-08-20 10:00:00,118.58,119.64,118.56,119.64,16912.0,108.7999,109.7725,108.7816,109.7725,16912.0
2019-08-20 10:30:00,119.6,120.21,119.47,119.96,16814.0,109.7358,110.2955,109.6165,110.0661,16814.0
2019-08-20 11:00:00,119.95,121.19,119.95,120.61,25353.0,110.0569,111.1947,110.0569,110.6625,25353.0
2019-08-20 11:30:00,120.65,121.03,120.6,120.76,16024.0,110.6992,111.0479,110.6533,110.8001,16024.0
2019-08-20 12:00:00,120.8,121.1,120.8,121.06,16685.0,110.8368,111.1121,110.8368,111.0754,16685.0
2019-08-20 12:30:00,121.03,121.26,120.73,120.83,16881.0,111.0479,111.2589,110.7726,110.8644,16881.0
2019-08-20 13:00:00,120.79,120.98,120.61,120.68,7252.0,110.8277,111.002,110.6625,110.7267,7252.0
2019-08-20 13:30:00,120.66,120.66,119.75,119.76,14535.0,110.7084,110.7084,109.8734,109.8826,14535.0
2019-08-20 14:00:00,119.82,119.87,119.47,119.59,22582.0,109.9377,109.9835,109.6165,109.7266,22582.0
2019-08-20 14:30:00,119.61,119.89,119.61,119.66,19787.0,109.745,110.0019,109.745,109.7909,19787.0
2019-08-20 15:00:00,119.67,119.86,119.5,119.74,27651.0,109.8,109.9744,109.6441,109.8643,27651.0
2019-08-20 15:30:00,119.74,119.75,119.11,119.31,68651.0,109.8643,109.8734,109.2862,109.4697,68651.0
2019-08-21 09:30:00,120.25,120.25,118.55,119.42,19167.0,110.3322,110.3322,108.7724,109.5707,19167.0
2019-08-21 10:00:00,119.4,120.02,119.16,119.16,13319.0,109.5523,110.1212,109.3321,109.3321,13319.0
2019-08-21 10:30:00,119.14,120.09,118.74,119.91,20540.0,109.3137,110.1854,108.9467,110.0202,20540.0
2019-08-21 11:00:00,119.87,119.91,119.21,119.5,11180.0,109.9835,110.0202,109.378,109.6441,11180.0
2019-08-21 11:30:00,119.44,119.47,118.99,119.06,16385.0,109.589,109.6165,109.1761,109.2403,16385.0
2019-08-21 12:00:00,119.08,119.36,118.93,118.94,15011.0,109.2587,109.5156,109.1211,109.1302,15011.0
2019-08-21 12:30:00,118.99,119.38,118.88,119.34,11893.0,109.1761,109.534,109.0752,109.4973,11893.0
2019-08-21 13:00:00,119.34,119.36,118.69,118.79,23324.0,109.4973,109.5156,108.9009,108.9926,23324.0
2019-08-21 13:30:00,118.78,118.78,118.31,118.53,19645.0,108.9834,108.9834,108.5522,108.7541,19645.0
2019-08-21 14:00:00,118.55,118.77,118.1,118.29,38322.0,108.7724,108.9743,108.3595,108.5339,38322.0
2019-08-21 14:30:00,118.22,118.22,117.75,117.97,21649.0,108.4696,108.4696,108.0384,108.2402,21649.0
2019-08-21 15:00:00,117.99,118.24,117.81,118.11,33329.0,108.2586,108.488,108.0934,108.3687,33329.0
2019-08-21 15:30:00,118.15,119.2,118.07,119.15,61576.0,108.4054,109.3688,108.332,109.3229,61576.0
2019-08-22 09:30:00,119.68,120.94,119.21,119.87,10585.0,109.8092,110.9653,109.378,109.9835,10585.0
2019-08-22 10:00:00,120.08,120.31,119.71,119.82,6300.0,110.1762,110.3873,109.8367,109.9377,6300.0
2019-08-22 10:30:00,119.71,120.03,119.26,119.26,11560.0,109.8367,110.1303,109.4239,109.4239,11560.0
2019-08-22 11:00:00,119.53,120.11,119.31,119.93,9200.0,109.6716,110.2037,109.4697,110.0386,9200.0
2019-08-22 11:30:00,119.9,120.65,119.9,120.44,18039.0,110.0111,110.6992,110.0111,110.5065,18039.0
2019-08-22 12:00:00,120.44,120.86,120.39,120.59,12570.0,110.5065,110.8919,110.4607,110.6442,12570.0
2019-08-22 12:30:00,120.53,120.84,120.21,120.4,9962.0,110.5891,110.8735,110.2955,110.4698,9962.0
2019-08-22 13:00:00,120.41,120.87,120.27,120.66,7189.0,110.479,110.9011,110.3506,110.7084,7189.0
2019-08-22 13:30:00,120.74,120.95,120.41,120.82,7924.0,110.7818,110.9745,110.479,110.8552,7924.0
2019-08-22 14:00:00,120.79,120.89,120.53,120.7,6810.0,110.8277,110.9194,110.5891,110.7451,6810.0
2019-08-22 14:30:00,120.76,120.94,120.62,120.81,10268.0,110.8001,110.9653,110.6717,110.846,10268.0
2019-08-22 15:00:00,120.79,120.79,120.12,120.33,18782.0,110.8277,110.8277,110.2129,110.4056,18782.0
2019-08-22 15:30:00,120.33,120.46,119.68,119.83,51240.0,110.4056,110.5249,109.8092,109.9468,51240.0
2019-08-23 09:30:00,120.53,120.8,119.73,119.84,12255.0,110.5891,110.8368,109.8551,109.956,12255.0
2019-08-23 10:00:00,119.69,120.2,119.67,120.1,7851.0,109.8184,110.2863,109.8,110.1946,7851.0
2019-08-23 10:30:00,120.13,120.23,119.54,119.54,15955.0,110.2221,110.3139,109.6808,109.6808,15955.0
2019-08-23 11:00:00,119.5,121.52,119.02,121.36,69254.0,109.6441,111.4975,109.2036,111.3507,69254.0
2019-08-23 11:30:00,121.19,121.9,120.45,120.78,41951.0,111.1947,111.8461,110.5157,110.8185,41951.0
2019-08-23 12:00:00,120.59,121.36,120.51,120.76,7544.0,110.6442,111.3507,110.5708,110.8001,7544.0
2019-08-23 12:30:00,120.73,121.1,120.64,120.7,9000.0,110.7726,111.1121,110.69,110.7451,9000.0
2019-08-23 13:00:00,120.68,120.8,119.86,119.93,20287.0,110.7267,110.8368,109.9744,110.0386,20287.0
2019-08-23 13:30:00,120.04,120.19,119.89,120.02,6900.0,110.1395,110.2771,110.0019,110.1212,6900.0
2019-08-23 14:00:00,120.07,120.44,120.02,120.16,8954.0,110.167,110.5065,110.1212,110.2496,8954.0
2019-08-23 14:30:00,120.18,120.29,119.52,119.76,13244.0,110.268,110.3689,109.6624,109.8826,13244.0
2019-08-23 15:00:00,119.73,119.79,119.37,119.37,22308.0,109.8551,109.9101,109.5248,109.5248,22308.0
2019-08-23 15:30:00,119.37,119.85,119.04,119.71,85367.0,109.5248,109.9652,109.222,109.8367,85367.0
2019-08-26 09:30:00,119.95,121.29,119.43,121.27,14410.0,110.0569,111.2864,109.5798,111.2681,14410.0
2019-08-26 10:00:00,121.53,121.55,120.68,121.03,17581.0,111.5066,111.525,110.7267,111.0479,17581.0
2019-08-26 10:30:00,121.08,121.08,120.36,120.67,8222.0,111.0937,111.0937,110.4331,110.7176,8222.0
2019-08-26 11:00:00,120.73,121.09,120.59,120.67,5974.0,110.7726,111.1029,110.6442,110.7176,5974.0
2019-08-26 11:30:00,120.7,120.7,120.38,120.4,7498.0,110.7451,110.7451,110.4515,110.4698,7498.0
2019-08-26 12:00:00,120.46,121.03,120.46,120.91,6319.0,110.5249,111.0479,110.5249,110.9378,6319.0
2019-08-26 12:30:00,120.94,121.14,120.81,120.87,6900.0,110.9653,111.1488,110.846,110.9011,6900.0
2019-08-26 13:00:00,120.84,121.1,120.84,120.86,4190.0,110.8735,111.1121,110.8735,110.8919,4190.0
2019-08-26 13:30:00,120.83,121.24,120.71,121.04,8093.0,110.8644,111.2405,110.7543,111.057,8093.0
2019-08-26 14:00:00,120.94,120.97,120.32,120.32,9958.0,110.9653,110.9928,110.3964,110.3964,9958.0
2019-08-26 14:30:00,120.27,120.7,120.27,120.61,8200.0,110.3506,110.7451,110.3506,110.6625,8200.0
2019-08-26 15:00:00,120.66,120.92,120.58,120.64,10194.0,110.7084,110.9469,110.635,110.69,10194.0
2019-08-26 15:30:00,120.73,120.84,120.43,120.71,53538.0,110.7726,110.8735,110.4974,110.7543,53538.0
2019-08-27 09:30:00,120.7,120.7,117.87,118.86,48108.0,110.7451,110.7451,108.1485,109.0568,48108.0
2019-08-27 10:00:00,118.88,120.06,118.56,119.56,15657.0,109.0752,110.1579,108.7816,109.6991,15657.0
2019-08-27 10:30:00,119.64,120.34,119.64,120.04,6189.0,109.7725,110.4148,109.7725,110.1395,6189.0
2019-08-27 11:00:00,120.38,120.45,119.53,119.54,11172.0,110.4515,110.5157,109.6716,109.6808,11172.0
2019-08-27 11:30:00,119.72,120.45,119.72,120.09,10200.0,109.8459,110.5157,109.8459,110.1854,10200.0
2019-08-27 12:00:00,120.18,120.27,119.9,120.09,5535.0,110.268,110.3506,110.0111,110.1854,5535.0
2019-08-27 12:30:00,120.21,120.32,119.61,119.75,7792.0,110.2955,110.3964,109.745,109.8734,7792.0
2019-08-27 13:00:00,119.67,119.86,119.54,119.71,6388.0,109.8,109.9744,109.6808,109.8367,6388.0
2019-08-27 13:30:00,119.69,119.83,119.31,119.31,6000.0,109.8184,109.9468,109.4697,109.4697,6000.0
2019-08-27 14:00:00,119.41,119.52,118.91,119.12,12632.0,109.5615,109.6624,109.1027,109.2954,12632.0
2019-08-27 14:30:00,119.09,119.77,119.0,119.63,8444.0,109.2679,109.8918,109.1853,109.7633,8444.0
2019-08-27 15:00:00,119.67,119.98,119.62,119.74,22710.0,109.8,110.0845,109.7542,109.8643,22710.0
2019-08-27 15:30:00,119.79,120.09,119.63,119.76,47582.0,109.9101,110.1854,109.7633,109.8826,47582.0
2019-08-28 09:30:00,119.8,120.12,118.44,119.42,8265.0,109.9193,110.2129,108.6715,109.5707,8265.0
2019-08-28 10:00:00,119.47,120.3,119.47,119.99,4087.0,109.6165,110.3781,109.6165,110.0936,4087.0
2019-08-28 10:30:00,120.1,120.3,119.65,120.23,14714.0,110.1946,110.3781,109.7817,110.3139,14714.0
2019-08-28 11:00:00,120.24,120.39,119.72,120.19,12100.0,110.323,110.4607,109.8459,110.2771,12100.0
2019-08-28 11:30:00,120.19,120.74,120.19,120.29,12991.0,110.2771,110.7818,110.2771,110.3689,12991.0
2019-08-28 12:00:00,120.34,120.44,120.16,120.41,7594.0,110.4148,110.5065,110.2496,110.479,7594.0
2019-08-28 12:30:00,120.43,120.44,120.09,120.26,6600.0,110.4974,110.5065,110.1854,110.3414,6600.0
2019-08-28 13:00:00,120.21,120.4,120.11,120.25,5100.0,110.2955,110.4698,110.2037,110.3322,5100.0
2019-08-28 13:30:00,120.25,120.28,119.97,120.02,5651.0,110.3322,110.3597,110.0753,110.1212,5651.0
2019-08-28 14:00:00,119.95,120.08,119.83,120.01,6895.0,110.0569,110.1762,109.9468,110.112,6895.0
2019-08-28 14:30:00,120.04,120.05,119.69,119.98,8234.0,110.1395,110.1487,109.8184,110.0845,8234.0
2019-08-28 15:00:00,119.95,120.06,119.84,119.94,17157.0,110.0569,110.1579,109.956,110.0478,17157.0
2019-08-28 15:30:00,119.92,120.02,119.6,119.89,42098.0,110.0294,110.1212,109.7358,110.0019,42098.0
2019-08-29 09:30:00,120.0,120.0,119.25,119.32,6186.0,110.4361,110.4361,109.7458,109.8103,6186.0
2019-08-29 10:00:00,119.18,119.27,118.02,118.15,13524.0,109.6814,109.7643,108.6139,108.7335,13524.0
2019-08-29 10:30:00,118.07,118.58,117.95,118.11,20330.0,108.6599,109.1292,108.5495,108.6967,20330.0
2019-08-29 11:00:00,118.15,118.25,117.89,117.93,20585.0,108.7335,108.8255,108.4942,108.531,20585.0
2019-08-29 11:30:00,118.03,118.65,118.02,118.65,8032.0,108.6231,109.1937,108.6139,109.1937,8032.0
2019-08-29 12:00:00,118.65,119.04,118.6,118.89,7011.0,109.1937,109.5526,109.1477,109.4145,7011.0
2019-08-29 12:30:00,119.01,119.14,118.94,119.0,5159.0,109.525,109.6446,109.4606,109.5158,5159.0
2019-08-29 13:00:00,119.0,119.04,118.69,118.71,15587.0,109.5158,109.5526,109.2305,109.2489,15587.0
2019-08-29 13:30:00,118.75,118.83,118.64,118.76,13016.0,109.2857,109.3593,109.1845,109.2949,13016.0
2019-08-29 14:00:00,118.75,118.8,118.62,118.74,16082.0,109.2857,109.3317,109.1661,109.2765,16082.0
2019-08-29 14:30:00,118.76,118.82,118.63,118.79,9148.0,109.2949,109.3501,109.1753,109.3225,9148.0
2019-08-29 15:00:00,118.87,119.1,118.86,118.99,9073.0,109.3961,109.6078,109.3869,109.5066,9073.0
2019-08-29 15:30:00,119.05,119.28,119.03,119.23,51238.0,109.5618,109.7735,109.5434,109.7274,51238.0
2019-08-30 09:30:00,120.07,120.88,118.66,119.28,10659.0,110.5005,111.2459,109.2029,109.7735,10659.0
2019-08-30 10:00:00,119.23,119.47,118.86,119.0,22394.0,109.7274,109.9483,109.3869,109.5158,22394.0
2019-08-30 10:30:00,119.06,119.15,118.79,118.8,27121.0,109.571,109.6538,109.3225,109.3317,27121.0
2019-08-30 11:00:00,118.74,118.87,118.34,118.43,9454.0,109.2765,109.3961,108.9084,108.9912,9454.0
2019-08-30 11:30:00,118.4,118.68,118.34,118.38,16564.0,108.9636,109.2213,108.9084,108.9452,16564.0
2019-08-30 12:00:00,118.4,118.81,118.3,118.69,31708.0,108.9636,109.3409,108.8716,109.2305,31708.0
2019-08-30 12:30:00,118.69,119.05,118.61,118.97,6502.0,109.2305,109.5618,109.1569,109.4882,6502.0
2019-08-30 13:00:00,118.92,119.01,118.4,118.47,9271.0,109.4421,109.525,108.9636,109.028,9271.0
2019-08-30 13:30:00,118.48,118.56,118.35,118.47,11288.0,109.0372,109.1108,108.9176,109.028,11288.0
2019-08-30 14:00:00,118.5,118.54,118.39,118.46,11580.0,109.0556,109.0924,108.9544,109.0188,11580.0
2019-08-30 14:30:00,118.47,118.47,118.18,118.34,14663.0,109.028,109.028,108.7611,108.9084,14663.0
2019-08-30 15:00:00,118.28,118.69,118.23,118.68,21486.0,108.8532,109.2305,108.8071,109.2213,21486.0
2019-08-30 15:30:00,118.68,119.01,118.6,118.73,105947.0,109.2213,109.525,109.1477,109.2673,105947.0
2019-09-03 09:30:00,117.12,119.89,117.12,119.27,65519.0,107.7856,110.3348,107.7856,109.7643,65519.0
2019-09-03 10:00:00,119.27,119.65,118.74,119.09,30031.0,109.7643,110.114,109.2765,109.5986,30031.0
2019-09-03 10:30:00,119.03,119.26,118.9,119.04,30658.0,109.5434,109.755,109.4237,109.5526,30658.0
2019-09-03 11:00:00,119.12,119.2,118.74,118.88,13423.0,109.6262,109.6998,109.2765,109.4053,13423.0
2019-09-03 11:30:00,118.98,119.0,118.59,118.82,7207.0,109.4974,109.5158,109.1384,109.3501,7207.0
2019-09-03 12:00:00,118.74,118.77,118.22,118.37,23828.0,109.2765,109.3041,108.7979,108.936,23828.0
2019-09-03 12:30:00,118.38,118.89,118.36,118.71,20566.0,108.9452,109.4145,108.9268,109.2489,20566.0
2019-09-03 13:00:00,118.72,119.02,118.65,118.92,45007.0,109.2581,109.5342,109.1937,109.4421,45007.0
2019-09-03 13:30:00,118.88,118.94,118.64,118.75,9540.0,109.4053,109.4606,109.1845,109.2857,9540.0
2019-09-03 14:00:00,118.73,118.79,118.28,118.59,8360.0,109.2673,109.3225,108.8532,109.1384,8360.0
2019-09-03 14:30:00,118.57,118.79,118.34,118.61,9442.0,109.12,109.3225,108.9084,109.1569,9442.0
2019-09-03 15:00:00,118.64,118.87,118.54,118.85,12273.0,109.1845,109.3961,109.0924,109.3777,12273.0
2019-09-03 15:30:00,118.88,119.15,118.77,118.96,49115.0,109.4053,109.6538,109.3041,109.479,49115.0
2019-09-04 09:30:00,119.82,120.17,119.21,119.99,15970.0,110.2704,110.5925,109.709,110.4269,15970.0
2019-09-04 10:00:00,119.99,120.11,119.44,119.68,30744.0,110.4269,110.5373,109.9207,110.1416,30744.0
2019-09-04 10:30:00,119.74,119.98,119.4,119.55,31892.0,110.1968,110.4177,109.8839,110.0219,31892.0
2019-09-04 11:00:00,119.52,119.74,119.23,119.63,53093.0,109.9943,110.1968,109.7274,110.0956,53093.0
2019-09-04 11:30:00,119.58,119.86,119.45,119.46,41377.0,110.0495,110.3072,109.9299,109.9391,41377.0
2019-09-04 12:00:00,119.52,119.66,119.41,119.54,15998.0,109.9943,110.1232,109.8931,110.0127,15998.0
2019-09-04 12:30:00,119.56,119.62,119.37,119.4,10852.0,110.0311,110.0864,109.8563,109.8839,10852.0
2019-09-04 13:00:00,119.4,119.58,119.26,119.36,46757.0,109.8839,110.0495,109.755,109.8471,46757.0
2019-09-04 13:30:00,119.39,119.52,119.33,119.52,7685.0,109.8747,109.9943,109.8195,109.9943,7685.0
2019-09-04 14:00:00,119.46,119.5,118.93,119.41,34099.0,109.9391,109.9759,109.4514,109.8931,34099.0
2019-09-04 14:30:00,119.41,119.63,119.33,119.35,18513.0,109.8931,110.0956,109.8195,109.8379,18513.0
2019-09-04 15:00:00,119.42,119.52,119.23,119.46,47473.0,109.9023,109.9943,109.7274,109.9391,47473.0
2019-09-04 15:30:00,119.49,119.49,118.98,119.14,75221.0,109.9667,109.9667,109.4974,109.6446,75221.0
2019-09-05 09:30:00,120.28,120.28,119.16,120.09,21772.0,110.6938,110.6938,109.663,110.5189,21772.0
2019-09-05 10:00:00,120.01,120.12,119.44,119.46,51003.0,110.4453,110.5465,109.9207,109.9391,51003.0
2019-09-05 10:30:00,119.4,119.67,119.09,119.23,22613.0,109.8839,110.1324,109.5986,109.7274,22613.0
2019-09-05 11:00:00,119.19,119.29,118.95,119.12,10912.0,109.6906,109.7827,109.4698,109.6262,10912.0
2019-09-05 11:30:00,119.1,119.21,118.82,119.14,11900.0,109.6078,109.709,109.3501,109.6446,11900.0
2019-09-05 12:00:00,119.14,119.26,118.92,119.13,12125.0,109.6446,109.755,109.4421,109.6354,12125.0
2019-09-05 12:30:00,119.13,119.23,118.9,118.95,16122.0,109.6354,109.7274,109.4237,109.4698,16122.0
2019-09-05 13:00:00,118.97,119.02,118.79,118.94,9379.0,109.4882,109.5342,109.3225,109.4606,9379.0
2019-09-05 13:30:00,118.95,119.02,118.8,118.95,5500.0,109.4698,109.5342,109.3317,109.4698,5500.0
2019-09-05 14:00:00,118.98,119.07,118.8,119.01,14949.0,109.4974,109.5802,109.3317,109.525,14949.0
2019-09-05 14:30:00,118.98,118.98,118.58,118.64,10757.0,109.4974,109.4974,109.1292,109.1845,10757.0
2019-09-05 15:00:00,118.6,119.01,118.6,118.75,24527.0,109.1477,109.525,109.1477,109.2857,24527.0
2019-09-05 15:30:00,118.78,119.19,118.76,119.06,62797.0,109.3133,109.6906,109.2949,109.571,62797.0
2019-09-06 09:30:00,120.35,120.35,119.48,119.48,11197.0,110.7582,110.7582,109.9575,109.9575,11197.0
2019-09-06 10:00:00,119.66,119.9,119.47,119.47,8807.0,110.1232,110.344,109.9483,109.9483,8807.0
2019-09-06 10:30:00,119.5,119.7,119.28,119.48,28029.0,109.9759,110.16,109.7735,109.9575,28029.0
2019-09-06 11:00:00,119.52,119.61,119.26,119.43,36753.0,109.9943,110.0772,109.755,109.9115,36753.0
2019-09-06 11:30:00,119.38,119.48,118.99,119.05,40363.0,109.8655,109.9575,109.5066,109.5618,40363.0
2019-09-06 12:00:00,119.05,119.51,119.04,119.37,15363.0,109.5618,109.9851,109.5526,109.8563,15363.0
2019-09-06 12:30:00,119.42,119.58,119.39,119.52,12219.0,109.9023,110.0495,109.8747,109.9943,12219.0
2019-09-06 13:00:00,119.49,119.62,119.38,119.48,32565.0,109.9667,110.0864,109.8655,109.9575,32565.0
2019-09-06 13:30:00,119.48,119.53,119.23,119.42,19462.0,109.9575,110.0035,109.7274,109.9023,19462.0
2019-09-06 14:00:00,119.42,119.55,118.95,118.95,25191.0,109.9023,110.0219,109.4698,109.4698,25191.0
2019-09-06 14:30:00,118.92,119.18,118.78,118.93,21934.0,109.4421,109.6814,109.3133,109.4514,21934.0
2019-09-06 15:00:00,118.93,119.05,118.82,119.01,47861.0,109.4514,109.5618,109.3501,109.525,47861.0
2019-09-06 15:30:00,119.04,119.29,118.55,118.71,99743.0,109.5526,109.7827,109.1016,109.2489,99743.0
2019-09-09 09:30:00,119.89,119.89,118.46,118.78,24645.0,110.3348,110.3348,109.0188,109.3133,24645.0
2019-09-09 10:00:00,118.78,119.09,118.65,118.85,28036.0,109.3133,109.5986,109.1937,109.3777,28036.0
2019-09-09 10:30:00,118.83,119.04,118.83,119.04,33575.0,109.3593,109.5526,109.3593,109.5526,33575.0
2019-09-09 11:00:00,119.01,119.02,118.43,118.87,26614.0,109.525,109.5342,108.9912,109.3961,26614.0
2019-09-09 11:30:00,118.94,118.96,118.39,118.51,12100.0,109.4606,109.479,108.9544,109.0648,12100.0
2019-09-09 12:00:00,118.46,119.04,118.46,118.79,28196.0,109.0188,109.5526,109.0188,109.3225,28196.0
2019-09-09 12:30:00,118.82,119.06,118.68,119.05,36269.0,109.3501,109.571,109.2213,109.5618,36269.0
2019-09-09 13:00:00,119.01,119.12,118.92,118.97,18588.0,109.525,109.6262,109.4421,109.4882,18588.0
2019-09-09 13:30:00,118.99,119.59,118.99,119.45,11989.0,109.5066,110.0587,109.5066,109.9299,11989.0
2019-09-09 14:00:00,119.48,119.49,118.92,118.97,19125.0,109.9575,109.9667,109.4421,109.4882,19125.0
2019-09-09 14:30:00,119.01,119.23,118.98,119.02,12396.0,109.525,109.7274,109.4974,109.5342,12396.0
2019-09-09 15:00:00,119.07,119.07,118.52,118.61,19154.0,109.5802,109.5802,109.074,109.1569,19154.0
2019-09-09 15:30:00,118.66,118.98,118.42,118.46,78135.0,109.2029,109.4974,108.982,109.0188,78135.0
2019-09-10 09:30:00,119.17,119.17,115.63,116.64,47572.0,109.6722,109.6722,106.4144,107.3439,47572.0
2019-09-10 10:00:00,116.55,117.33,116.41,117.28,40179.0,107.261,107.9789,107.1322,107.9329,40179.0
2019-09-10 10:30:00,117.28,117.4,116.52,116.7,40474.0,107.9329,108.0433,107.2334,107.3991,40474.0
2019-09-10 11:00:00,116.7,116.77,115.51,115.74,48496.0,107.3991,107.4635,106.3039,106.5156,48496.0
2019-09-10 11:30:00,115.86,115.94,114.93,115.04,58305.0,106.626,106.6997,105.7701,105.8714,58305.0
2019-09-10 12:00:00,115.08,115.29,114.68,115.21,65029.0,105.9082,106.1015,105.5401,106.0278,65029.0
2019-09-10 12:30:00,115.22,115.22,114.78,114.99,30789.0,106.037,106.037,105.6321,105.8254,30789.0
2019-09-10 13:00:00,115.0,115.17,114.74,114.75,21137.0,105.8346,105.991,105.5953,105.6045,21137.0
2019-09-10 13:30:00,114.77,115.1,114.65,114.97,26618.0,105.6229,105.9266,105.5125,105.807,26618.0
2019-09-10 14:00:00,115.01,115.32,114.97,115.17,40303.0,105.8438,106.1291,105.807,105.991,40303.0
2019-09-10 14:30:00,115.16,115.28,115.01,115.06,20984.0,105.9818,106.0923,105.8438,105.8898,20984.0
2019-09-10 15:00:00,115.07,115.19,114.85,114.97,26227.0,105.899,106.0094,105.6965,105.807,26227.0
2019-09-10 15:30:00,115.03,115.73,114.94,115.14,94020.0,105.8622,106.5064,105.7794,105.9634,94020.0
2019-09-11 09:30:00,115.45,116.26,115.01,116.03,47169.0,106.2487,106.9941,105.8438,106.7825,47169.0
2019-09-11 10:00:00,116.08,116.24,114.58,115.18,67405.0,106.8285,106.9757,105.448,106.0002,67405.0
2019-09-11 10:30:00,115.19,115.19,114.41,114.48,18244.0,106.0094,106.0094,105.2916,105.356,18244.0
2019-09-11 11:00:00,114.48,114.76,113.94,114.18,70819.0,105.356,105.6137,104.8591,105.0799,70819.0
2019-09-11 11:30:00,114.09,114.09,113.74,113.98,46051.0,104.9971,104.9971,104.675,104.8959,46051.0
2019-09-11 12:00:00,113.96,114.59,113.89,114.4,22517.0,104.8775,105.4572,104.813,105.2824,22517.0
2019-09-11 12:30:00,114.43,114.52,113.97,114.26,15198.0,105.31,105.3928,104.8867,105.1535,15198.0
2019-09-11 13:00:00,114.37,114.63,113.97,114.37,40705.0,105.2548,105.4941,104.8867,105.2548,40705.0
2019-09-11 13:30:00,114.41,114.54,114.14,114.23,14012.0,105.2916,105.4112,105.0431,105.1259,14012.0
2019-09-11 14:00:00,114.28,114.5,113.88,114.5,18037.0,105.172,105.3744,104.8038,105.3744,18037.0
2019-09-11 14:30:00,114.53,114.57,113.91,114.0,28305.0,105.402,105.4388,104.8314,104.9143,28305.0
2019-09-11 15:00:00,113.87,114.62,113.87,114.53,34967.0,104.7946,105.4849,104.7946,105.402,34967.0
2019-09-11 15:30:00,114.52,114.94,114.38,114.81,74857.0,105.3928,105.7794,105.264,105.6597,74857.0
2019-09-12 09:30:00,115.79,116.45,115.09,115.52,18354.0,106.5616,107.169,105.9174,106.3131,18354.0
2019-09-12 10:00:00,115.47,115.62,114.88,115.01,19453.0,106.2671,106.4052,105.7241,105.8438,19453.0
2019-09-12 10:30:00,115.01,115.59,114.88,115.57,23119.0,105.8438,106.3775,105.7241,106.3591,23119.0
2019-09-12 11:00:00,115.57,115.71,114.89,115.28,14512.0,106.3591,106.488,105.7333,106.0923,14512.0
2019-09-12 11:30:00,115.27,115.31,114.88,115.13,7618.0,106.0831,106.1199,105.7241,105.9542,7618.0
2019-09-12 12:00:00,115.08,115.35,114.78,114.84,12423.0,105.9082,106.1567,105.6321,105.6873,12423.0
2019-09-12 12:30:00,114.87,114.97,114.79,114.95,9553.0,105.7149,105.807,105.6413,105.7886,9553.0
2019-09-12 13:00:00,115.0,115.06,114.77,115.01,12507.0,105.8346,105.8898,105.6229,105.8438,12507.0
2019-09-12 13:30:00,115.02,115.04,114.77,114.81,9926.0,105.853,105.8714,105.6229,105.6597,9926.0
2019-09-12 14:00:00,114.79,114.79,114.55,114.73,12416.0,105.6413,105.6413,105.4204,105.5861,12416.0
2019-09-12 14:30:00,114.72,114.88,114.67,114.79,12915.0,105.5769,105.7241,105.5309,105.6413,12915.0
2019-09-12 15:00:00,114.81,114.86,114.66,114.79,17495.0,105.6597,105.7057,105.5217,105.6413,17495.0
2019-09-12 15:30:00,114.82,114.95,114.54,114.95,58418.0,105.6689,105.7886,105.4112,105.7886,58418.0
2019-09-13 09:30:00,114.1,114.25,109.2,110.76,168573.0,105.0063,105.1443,100.4968,101.9325,168573.0
2019-09-13 10:00:00,110.7,111.5,110.6,111.43,81151.0,101.8773,102.6135,101.7852,102.5491,81151.0
2019-09-13 10:30:00,111.44,111.94,111.26,111.8,37268.0,102.5583,103.0184,102.3926,102.8896,37268.0
2019-09-13 11:00:00,111.77,112.54,111.24,112.32,40149.0,102.862,103.5706,102.3742,103.3682,40149.0
2019-09-13 11:30:00,112.39,113.09,112.26,112.72,49262.0,103.4326,104.0768,103.3129,103.7363,49262.0
2019-09-13 12:00:00,112.72,112.8,111.52,111.54,60953.0,103.7363,103.8099,102.6319,102.6503,60953.0
2019-09-13 12:30:00,111.63,112.23,111.54,112.1,41343.0,102.7332,103.2853,102.6503,103.1657,41343.0
2019-09-13 13:00:00,112.12,112.21,111.94,112.11,27899.0,103.1841,103.2669,103.0184,103.1749,27899.0
2019-09-13 13:30:00,112.14,112.44,111.72,112.33,57021.0,103.2025,103.4786,102.816,103.3774,57021.0
2019-09-13 14:00:00,112.35,112.5,111.12,111.75,73930.0,103.3958,103.5338,102.2638,102.8436,73930.0
2019-09-13 14:30:00,111.79,112.04,111.24,111.24,76154.0,102.8804,103.1105,102.3742,102.3742,76154.0
2019-09-13 15:00:00,111.34,111.86,111.16,111.56,65749.0,102.4663,102.9448,102.3006,102.6687,65749.0
2019-09-13 15:30:00,111.52,111.55,110.8,110.83,153306.0,102.6319,102.6595,101.9693,101.9969,153306.0
2019-09-16 09:30:00,111.72,113.03,111.13,112.48,43623.0,102.816,104.0216,102.273,103.5154,43623.0
2019-09-16 10:00:00,112.39,112.93,111.2,111.49,47183.0,103.4326,103.9295,102.3374,102.6043,47183.0
2019-09-16 10:30:00,111.41,111.71,111.05,111.29,18294.0,102.5307,102.8068,102.1994,102.4203,18294.0
2019-09-16 11:00:00,111.28,111.32,110.61,110.67,23376.0,102.4111,102.4479,101.7944,101.8497,23376.0
2019-09-16 11:30:00,110.67,110.79,110.22,110.27,22222.0,101.8497,101.9601,101.4355,101.4815,22222.0
2019-09-16 12:00:00,110.32,110.53,110.16,110.53,20909.0,101.5276,101.7208,101.3803,101.7208,20909.0
2019-09-16 12:30:00,110.61,111.01,110.55,110.81,24644.0,101.7944,102.1626,101.7392,101.9785,24644.0
2019-09-16 13:00:00,110.82,111.24,110.82,110.89,36998.0,101.9877,102.3742,101.9877,102.0521,36998.0
2019-09-16 13:30:00,110.89,110.98,110.72,110.75,21625.0,102.0521,102.135,101.8957,101.9233,21625.0
2019-09-16 14:00:00,110.74,110.95,110.55,110.75,19696.0,101.9141,102.1074,101.7392,101.9233,19696.0
2019-09-16 14:30:00,110.77,110.89,110.66,110.71,26311.0,101.9417,102.0521,101.8405,101.8865,26311.0
2019-09-16 15:00:00,110.72,111.07,110.68,110.81,18877.0,101.8957,102.2178,101.8589,101.9785,18877.0
2019-09-16 15:30:00,110.85,111.24,110.75,110.76,93839.0,102.0153,102.3742,101.9233,101.9325,93839.0
2019-09-17 09:30:00,111.6,113.91,110.92,113.65,33840.0,102.7055,104.8314,102.0797,104.5922,33840.0
2019-09-17 10:00:00,113.57,114.61,113.57,114.61,28926.0,104.5185,105.4757,104.5185,105.4757,28926.0
2019-09-17 10:30:00,114.59,114.59,113.67,114.29,41641.0,105.4572,105.4572,104.6106,105.1812,41641.0
2019-09-17 11:00:00,114.13,114.18,113.58,113.88,19729.0,105.0339,105.0799,104.5277,104.8038,19729.0
2019-09-17 11:30:00,113.85,114.01,113.67,113.8,14860.0,104.7762,104.9235,104.6106,104.7302,14860.0
2019-09-17 12:00:00,113.79,113.9,113.4,113.41,27003.0,104.721,104.8222,104.3621,104.3713,27003.0
2019-09-17 12:30:00,113.42,113.67,112.97,113.53,42337.0,104.3805,104.6106,103.9664,104.4817,42337.0
2019-09-17 13:00:00,113.43,113.6,113.27,113.48,33283.0,104.3897,104.5461,104.2424,104.4357,33283.0
2019-09-17 13:30:00,113.43,113.46,112.99,113.13,57857.0,104.3897,104.4173,103.9848,104.1136,57857.0
2019-09-17 14:00:00,113.17,113.34,112.42,112.98,45869.0,104.1504,104.3069,103.4602,103.9756,45869.0
2019-09-17 14:30:00,113.0,113.42,112.89,113.3,21187.0,103.994,104.3805,103.8927,104.2701,21187.0
2019-09-17 15:00:00,113.3,113.86,113.25,113.86,28409.0,104.2701,104.7854,104.224,104.7854,28409.0
2019-09-17 15:30:00,113.86,114.3,113.31,113.55,133560.0,104.7854,105.1904,104.2793,104.5001,133560.0
2019-09-18 09:30:00,114.5,116.23,114.0,116.23,78652.0,105.3744,106.9665,104.9143,106.9665,78652.0
2019-09-18 10:00:00,116.25,117.19,116.19,116.66,64036.0,106.9849,107.85,106.9297,107.3623,64036.0
2019-09-18 10:30:00,116.64,116.64,115.45,115.58,36449.0,107.3439,107.3439,106.2487,106.3683,36449.0
2019-09-18 11:00:00,115.6,115.76,115.43,115.71,29771.0,106.3867,106.534,106.2303,106.488,29771.0
2019-09-18 11:30:00,115.71,115.84,115.56,115.84,19570.0,106.488,106.6076,106.3499,106.6076,19570.0
2019-09-18 12:00:00,115.84,115.84,115.31,115.61,28548.0,106.6076,106.6076,106.1199,106.396,28548.0
2019-09-18 12:30:00,115.56,115.76,115.3,115.3,20740.0,106.3499,106.534,106.1107,106.1107,20740.0
2019-09-18 13:00:00,115.33,115.34,114.87,115.24,27150.0,106.1383,106.1475,105.7149,106.0554,27150.0
2019-09-18 13:30:00,115.24,115.49,115.11,115.49,12106.0,106.0554,106.2855,105.9358,106.2855,12106.0
2019-09-18 14:00:00,115.5,115.5,114.19,114.52,50742.0,106.2947,106.2947,105.0891,105.3928,50742.0
2019-09-18 14:30:00,114.51,115.59,114.51,115.53,34513.0,105.3836,106.3775,105.3836,106.3223,34513.0
2019-09-18 15:00:00,115.53,115.58,115.12,115.38,35918.0,106.3223,106.3683,105.945,106.1843,35918.0
2019-09-18 15:30:00,115.4,116.02,115.33,115.66,178470.0,106.2027,106.7733,106.1383,106.442,178470.0
2019-09-19 09:30:00,114.56,116.43,114.56,115.25,37981.0,105.4296,107.1506,105.4296,106.0646,37981.0
2019-09-19 10:00:00,115.4,115.82,115.22,115.52,33886.0,106.2027,106.5892,106.037,106.3131,33886.0
2019-09-19 10:30:00,115.54,115.77,114.97,115.4,44571.0,106.3315,106.5432,105.807,106.2027,44571.0
2019-09-19 11:00:00,115.42,116.71,115.31,116.7,31630.0,106.2211,107.4083,106.1199,107.3991,31630.0
2019-09-19 11:30:00,116.7,117.38,116.7,117.38,38591.0,107.3991,108.0249,107.3991,108.0249,38591.0
2019-09-19 12:00:00,117.31,117.38,116.62,116.83,40376.0,107.9605,108.0249,107.3255,107.5187,40376.0
2019-09-19 12:30:00,116.82,116.82,116.22,116.28,15368.0,107.5095,107.5095,106.9573,107.0126,15368.0
2019-09-19 13:00:00,116.3,116.53,116.21,116.4,16030.0,107.031,107.2426,106.9481,107.123,16030.0
2019-09-19 13:30:00,116.41,116.51,116.15,116.37,16028.0,107.1322,107.2242,106.8929,107.0954,16028.0
2019-09-19 14:00:00,116.4,116.51,116.22,116.22,20749.0,107.123,107.2242,106.9573,106.9573,20749.0
2019-09-19 14:30:00,116.24,116.81,116.24,116.63,28940.0,106.9757,107.5003,106.9757,107.3347,28940.0
2019-09-19 15:00:00,116.65,116.82,116.47,116.68,24724.0,107.3531,107.5095,107.1874,107.3807,24724.0
2019-09-19 15:30:00,116.6,116.74,116.19,116.2,112578.0,107.307,107.4359,106.9297,106.9389,112578.0
2019-09-20 09:30:00,118.05,118.05,115.38,117.86,134643.0,108.6415,108.6415,106.1843,108.4666,134643.0
2019-09-20 10:00:00,117.75,117.91,117.46,117.79,47485.0,108.3654,108.5126,108.0985,108.4022,47485.0
2019-09-20 10:30:00,117.82,118.05,117.67,117.95,33490.0,108.4298,108.6415,108.2918,108.5495,33490.0
2019-09-20 11:00:00,117.95,118.05,117.8,117.88,30642.0,108.5495,108.6415,108.4114,108.485,30642.0
2019-09-20 11:30:00,117.88,117.98,117.72,117.79,42021.0,108.485,108.5771,108.3378,108.4022,42021.0
2019-09-20 12:00:00,117.76,117.76,117.09,117.09,14000.0,108.3746,108.3746,107.758,107.758,14000.0
2019-09-20 12:30:00,117.17,117.17,116.74,116.86,22841.0,107.8316,107.8316,107.4359,107.5463,22841.0
2019-09-20 13:00:00,116.86,117.26,116.42,117.12,33471.0,107.5463,107.9144,107.1414,107.7856,33471.0
2019-09-20 13:30:00,117.19,117.7,117.19,117.5,35525.0,107.85,108.3194,107.85,108.1353,35525.0
2019-09-20 14:00:00,117.5,117.8,117.49,117.6,34539.0,108.1353,108.4114,108.1261,108.2274,34539.0
2019-09-20 14:30:00,117.61,117.71,117.12,117.37,77520.0,108.2366,108.3286,107.7856,108.0157,77520.0
2019-09-20 15:00:00,117.36,117.56,116.6,116.6,60405.0,108.0065,108.1905,107.307,107.307,60405.0
2019-09-20 15:30:00,116.57,116.61,115.56,115.63,139053.0,107.2794,107.3163,106.3499,106.4144,139053.0
2019-09-23 09:30:00,114.82,116.21,114.06,115.98,32739.0,105.6689,106.9481,104.9695,106.7365,32739.0
2019-09-23 10:00:00,116.13,116.8,115.92,116.23,39670.0,106.8745,107.4911,106.6812,106.9665,39670.0
2019-09-23 10:30:00,116.29,116.51,116.16,116.47,24478.0,107.0218,107.2242,106.9021,107.1874,24478.0
2019-09-23 11:00:00,116.5,116.8,116.13,116.27,16801.0,107.215,107.4911,106.8745,107.0034,16801.0
2019-09-23 11:30:00,116.35,116.92,116.35,116.92,10102.0,107.077,107.6015,107.077,107.6015,10102.0
2019-09-23 12:00:00,116.95,117.03,116.67,116.67,28221.0,107.6292,107.7028,107.3715,107.3715,28221.0
2019-09-23 12:30:00,116.67,116.98,116.48,116.77,24730.0,107.3715,107.6568,107.1966,107.4635,24730.0
2019-09-23 13:00:00,116.76,117.1,116.68,117.1,12549.0,107.4543,107.7672,107.3807,107.7672,12549.0
2019-09-23 13:30:00,117.08,117.22,116.66,116.68,15477.0,107.7488,107.8776,107.3623,107.3807,15477.0
2019-09-23 14:00:00,116.69,116.73,116.46,116.47,15124.0,107.3899,107.4267,107.1782,107.1874,15124.0
2019-09-23 14:30:00,116.45,116.45,116.13,116.23,23133.0,107.169,107.169,106.8745,106.9665,23133.0
2019-09-23 15:00:00,116.25,116.43,116.21,116.31,21195.0,106.9849,107.1506,106.9481,107.0402,21195.0
2019-09-23 15:30:00,116.32,116.34,115.69,115.85,75884.0,107.0494,107.0678,106.4696,106.6168,75884.0
2019-09-24 09:30:00,116.47,118.65,116.45,117.64,85967.0,107.1874,109.1937,107.169,108.2642,85967.0
2019-09-24 10:00:00,117.57,117.92,117.34,117.52,48232.0,108.1997,108.5218,107.9881,108.1537,48232.0
2019-09-24 10:30:00,117.48,117.64,117.07,117.2,29178.0,108.1169,108.2642,107.7396,107.8592,29178.0
2019-09-24 11:00:00,117.23,117.4,117.02,117.32,14415.0,107.8868,108.0433,107.6936,107.9697,14415.0
2019-09-24 11:30:00,117.28,117.31,116.89,117.1,14777.0,107.9329,107.9605,107.5739,107.7672,14777.0
2019-09-24 12:00:00,117.09,117.37,116.78,116.86,11388.0,107.758,108.0157,107.4727,107.5463,11388.0
2019-09-24 12:30:00,116.87,117.17,116.48,116.74,17964.0,107.5555,107.8316,107.1966,107.4359,17964.0
2019-09-24 13:00:00,116.8,116.95,116.65,116.69,17306.0,107.4911,107.6292,107.3531,107.3899,17306.0
2019-09-24 13:30:00,116.79,117.23,116.79,117.14,22410.0,107.4819,107.8868,107.4819,107.804,22410.0
2019-09-24 14:00:00,117.21,118.38,117.16,117.48,71419.0,107.8684,108.9452,107.8224,108.1169,71419.0
2019-09-24 14:30:00,117.5,118.01,117.49,117.93,20065.0,108.1353,108.6047,108.1261,108.531,20065.0
2019-09-24 15:00:00,117.9,118.0,117.42,117.88,44005.0,108.5034,108.5955,108.0617,108.485,44005.0
2019-09-24 15:30:00,117.86,118.28,117.65,118.26,91032.0,108.4666,108.8532,108.2734,108.8347,91032.0
2019-09-25 09:30:00,118.41,118.41,115.98,117.03,19619.0,108.9728,108.9728,106.7365,107.7028,19619.0
2019-09-25 10:00:00,117.05,117.47,116.87,117.26,64546.0,107.7212,108.1077,107.5555,107.9144,64546.0
2019-09-25 10:30:00,117.3,118.01,117.3,117.6,39057.0,107.9513,108.6047,107.9513,108.2274,39057.0
2019-09-25 11:00:00,117.55,117.71,117.19,117.26,27436.0,108.1813,108.3286,107.85,107.9144,27436.0
2019-09-25 11:30:00,117.24,117.45,117.19,117.34,15048.0,107.896,108.0893,107.85,107.9881,15048.0
2019-09-25 12:00:00,117.44,117.5,117.27,117.28,21249.0,108.0801,108.1353,107.9237,107.9329,21249.0
2019-09-25 12:30:00,117.39,117.39,117.11,117.17,14210.0,108.0341,108.0341,107.7764,107.8316,14210.0
2019-09-25 13:00:00,117.16,117.16,116.87,116.98,14508.0,107.8224,107.8224,107.5555,107.6568,14508.0
2019-09-25 13:30:00,117.0,117.17,116.91,117.08,18935.0,107.6752,107.8316,107.5923,107.7488,18935.0
2019-09-25 14:00:00,117.06,117.45,117.06,117.43,11200.0,107.7304,108.0893,107.7304,108.0709,11200.0
2019-09-25 14:30:00,117.4,117.67,117.35,117.64,10809.0,108.0433,108.2918,107.9973,108.2642,10809.0
2019-09-25 15:00:00,117.62,117.68,117.49,117.49,16810.0,108.2458,108.301,108.1261,108.1261,16810.0
2019-09-25 15:30:00,117.47,117.91,117.36,117.91,56426.0,108.1077,108.5126,108.0065,108.5126,56426.0
2019-09-26 09:30:00,117.88,118.06,116.27,117.54,15177.0,108.485,108.6507,107.0034,108.1721,15177.0
2019-09-26 10:00:00,117.48,117.93,117.38,117.62,30158.0,108.1169,108.531,108.0249,108.2458,30158.0
2019-09-26 10:30:00,117.62,117.8,117.29,117.43,10916.0,108.2458,108.4114,107.9421,108.0709,10916.0
2019-09-26 11:00:00,117.44,117.44,116.93,117.14,21076.0,108.0801,108.0801,107.6107,107.804,21076.0
2019-09-26 11:30:00,117.14,117.15,116.89,117.07,9876.0,107.804,107.8132,107.5739,107.7396,9876.0
2019-09-26 12:00:00,117.07,117.22,116.96,117.19,14195.0,107.7396,107.8776,107.6384,107.85,14195.0
2019-09-26 12:30:00,117.2,117.43,117.2,117.43,10150.0,107.8592,108.0709,107.8592,108.0709,10150.0
2019-09-26 13:00:00,117.48,117.49,117.21,117.33,17753.0,108.1169,108.1261,107.8684,107.9789,17753.0
2019-09-26 13:30:00,117.32,117.37,117.23,117.36,17201.0,107.9697,108.0157,107.8868,108.0065,17201.0
2019-09-26 14:00:00,117.36,117.91,117.3,117.86,27887.0,108.0065,108.5126,107.9513,108.4666,27887.0
2019-09-26 14:30:00,117.89,117.98,117.45,117.63,24462.0,108.4942,108.5771,108.0893,108.255,24462.0
2019-09-26 15:00:00,117.62,118.07,117.62,117.91,17808.0,108.2458,108.6599,108.2458,108.5126,17808.0
2019-09-26 15:30:00,117.92,117.97,117.62,117.73,37740.0,108.5218,108.5679,108.2458,108.347,37740.0
2019-09-27 09:30:00,117.52,118.24,115.94,117.21,25790.0,108.1537,108.8163,106.6997,107.8684,25790.0
2019-09-27 10:00:00,117.03,117.03,116.14,116.19,12313.0,107.7028,107.7028,106.8837,106.9297,12313.0
2019-09-27 10:30:00,116.12,116.31,115.9,116.02,48256.0,106.8653,107.0402,106.6628,106.7733,48256.0
2019-09-27 11:00:00,115.95,116.22,115.93,115.96,23603.0,106.7089,106.9573,106.6904,106.7181,23603.0
2019-09-27 11:30:00,115.94,116.21,115.66,115.9,26883.0,106.6997,106.9481,106.442,106.6628,26883.0
2019-09-27 12:00:00,115.82,116.15,115.8,116.09,8301.0,106.5892,106.8929,106.5708,106.8377,8301.0
2019-09-27 12:30:00,115.97,115.97,115.61,115.73,14120.0,106.7273,106.7273,106.396,106.5064,14120.0
2019-09-27 13:00:00,115.75,115.8,114.75,114.75,56269.0,106.5248,106.5708,105.6045,105.6045,56269.0
2019-09-27 13:30:00,114.75,115.44,114.28,115.43,39019.0,105.6045,106.2395,105.172,106.2303,39019.0
2019-09-27 14:00:00,115.4,115.4,114.89,115.01,15923.0,106.2027,106.2027,105.7333,105.8438,15923.0
2019-09-27 14:30:00,115.0,115.07,114.77,114.77,17247.0,105.8346,105.899,105.6229,105.6229,17247.0
2019-09-27 15:00:00,114.81,115.55,114.79,115.26,29300.0,105.6597,106.3407,105.6413,106.0738,29300.0
2019-09-27 15:30:00,115.27,115.52,115.18,115.32,77591.0,106.0831,106.3131,106.0002,106.1291,77591.0
2019-09-30 09:30:00,115.18,116.1,114.61,116.1,13735.0,106.0002,106.8469,105.4757,106.8469,13735.0
2019-09-30 10:00:00,116.12,116.55,115.03,115.03,20507.0,106.8653,107.261,105.8622,105.8622,20507.0
2019-09-30 10:30:00,115.02,115.12,114.75,114.78,10516.0,105.853,105.945,105.6045,105.6321,10516.0
2019-09-30 11:00:00,114.86,115.03,114.75,114.96,12565.0,105.7057,105.8622,105.6045,105.7978,12565.0
2019-09-30 11:30:00,114.92,115.06,114.88,114.96,10510.0,105.7609,105.8898,105.7241,105.7978,10510.0
2019-09-30 12:00:00,115.02,115.05,114.77,114.84,10179.0,105.853,105.8806,105.6229,105.6873,10179.0
2019-09-30 12:30:00,114.74,114.95,114.61,114.78,12350.0,105.5953,105.7886,105.4757,105.6321,12350.0
2019-09-30 13:00:00,114.8,114.88,114.7,114.73,6103.0,105.6505,105.7241,105.5585,105.5861,6103.0
2019-09-30 13:30:00,114.73,115.1,114.67,115.0,14617.0,105.5861,105.9266,105.5309,105.8346,14617.0
2019-09-30 14:00:00,115.01,115.07,114.85,114.98,13033.0,105.8438,105.899,105.6965,105.8162,13033.0
2019-09-30 14:30:00,114.9,114.98,114.78,114.93,9779.0,105.7425,105.8162,105.6321,105.7701,9779.0
2019-09-30 15:00:00,114.94,115.04,114.9,114.93,22474.0,105.7794,105.8714,105.7425,105.7701,22474.0
2019-09-30 15:30:00,114.92,115.1,114.76,114.84,75875.0,105.7609,105.9266,105.6137,105.6873,75875.0
2019-10-01 09:30:00,115.28,115.81,114.37,114.51,9267.0,106.0923,106.58,105.2548,105.3836,9267.0
2019-10-01 10:00:00,114.37,115.2,114.15,115.2,11041.0,105.2548,106.0186,105.0523,106.0186,11041.0
2019-10-01 10:30:00,115.27,115.6,115.0,115.41,11906.0,106.0831,106.3867,105.8346,106.2119,11906.0
2019-10-01 11:00:00,115.33,115.71,115.17,115.59,12052.0,106.1383,106.488,105.991,106.3775,12052.0
2019-10-01 11:30:00,115.57,115.61,115.38,115.39,10700.0,106.3591,106.396,106.1843,106.1935,10700.0
2019-10-01 12:00:00,115.43,115.55,115.17,115.52,8900.0,106.2303,106.3407,105.991,106.3131,8900.0
2019-10-01 12:30:00,115.45,115.67,115.45,115.47,16126.0,106.2487,106.4512,106.2487,106.2671,16126.0
2019-10-01 13:00:00,115.48,116.15,115.46,116.09,23692.0,106.2763,106.8929,106.2579,106.8377,23692.0
2019-10-01 13:30:00,116.16,116.54,116.07,116.38,15065.0,106.9021,107.2518,106.8193,107.1046,15065.0
2019-10-01 14:00:00,116.41,116.44,116.14,116.28,18318.0,107.1322,107.1598,106.8837,107.0126,18318.0
2019-10-01 14:30:00,116.31,116.42,116.26,116.4,35082.0,107.0402,107.1414,106.9941,107.123,35082.0
2019-10-01 15:00:00,116.36,116.41,116.27,116.36,22701.0,107.0862,107.1322,107.0034,107.0862,22701.0
2019-10-01 15:30:00,116.33,116.35,115.47,115.47,134805.0,107.0586,107.077,106.2671,106.2671,134805.0
2019-10-02 09:30:00,115.18,116.27,113.88,115.08,32731.0,106.0002,107.0034,104.8038,105.9082,32731.0
2019-10-02 10:00:00,115.08,115.15,113.33,113.63,41434.0,105.9082,105.9726,104.2977,104.5738,41434.0
2019-10-02 10:30:00,113.58,113.84,113.34,113.56,65626.0,104.5277,104.767,104.3069,104.5093,65626.0
2019-10-02 11:00:00,113.55,114.0,113.52,113.84,49352.0,104.5001,104.9143,104.4725,104.767,49352.0
2019-10-02 11:30:00,113.89,113.9,113.12,113.66,59273.0,104.813,104.8222,104.1044,104.6014,59273.0
2019-10-02 12:00:00,113.59,113.62,113.11,113.14,19631.0,104.5369,104.5646,104.0952,104.1228,19631.0
2019-10-02 12:30:00,113.12,113.8,113.06,113.78,62509.0,104.1044,104.7302,104.0492,104.7118,62509.0
2019-10-02 13:00:00,113.71,114.16,113.7,114.04,45010.0,104.6474,105.0615,104.6382,104.9511,45010.0
2019-10-02 13:30:00,114.09,114.09,113.58,113.66,24559.0,104.9971,104.9971,104.5277,104.6014,24559.0
2019-10-02 14:00:00,113.7,113.9,113.4,113.5,55250.0,104.6382,104.8222,104.3621,104.4541,55250.0
2019-10-02 14:30:00,113.42,113.59,113.29,113.53,66570.0,104.3805,104.5369,104.2609,104.4817,66570.0
2019-10-02 15:00:00,113.6,113.6,113.0,113.05,50360.0,104.5461,104.5461,103.994,104.04,50360.0
2019-10-02 15:30:00,113.0,113.49,112.72,112.87,118933.0,103.994,104.4449,103.7363,103.8743,118933.0
2019-10-03 09:30:00,112.8,114.57,112.8,114.24,8838.0,103.8099,105.4388,103.8099,105.1351,8838.0
2019-10-03 10:00:00,114.24,114.97,113.85,114.9,41490.0,105.1351,105.807,104.7762,105.7425,41490.0
2019-10-03 10:30:00,114.95,116.27,114.7,115.43,43508.0,105.7886,107.0034,105.5585,106.2303,43508.0
2019-10-03 11:00:00,115.18,116.39,115.18,115.85,37056.0,106.0002,107.1138,106.0002,106.6168,37056.0
2019-10-03 11:30:00,115.92,115.92,115.48,115.68,22477.0,106.6812,106.6812,106.2763,106.4604,22477.0
2019-10-03 12:00:00,115.68,115.79,115.38,115.51,19551.0,106.4604,106.5616,106.1843,106.3039,19551.0
2019-10-03 12:30:00,115.55,116.0,115.49,115.82,15351.0,106.3407,106.7549,106.2855,106.5892,15351.0
2019-10-03 13:00:00,115.84,115.94,115.63,115.78,19574.0,106.6076,106.6997,106.4144,106.5524,19574.0
2019-10-03 13:30:00,115.79,115.81,115.55,115.65,24452.0,106.5616,106.58,106.3407,106.4328,24452.0
2019-10-03 14:00:00,115.61,115.92,115.48,115.92,21983.0,106.396,106.6812,106.2763,106.6812,21983.0
2019-10-03 14:30:00,115.9,116.0,115.71,115.8,30077.0,106.6628,106.7549,106.488,106.5708,30077.0
2019-10-03 15:00:00,115.76,115.79,115.5,115.58,22659.0,106.534,106.5616,106.2947,106.3683,22659.0
2019-10-03 15:30:00,115.58,116.22,115.36,116.16,111482.0,106.3683,106.9573,106.1659,106.9021,111482.0
2019-10-04 09:30:00,115.77,117.58,115.77,117.58,20527.0,106.5432,108.2089,106.5432,108.2089,20527.0
2019-10-04 10:00:00,117.6,117.95,117.28,117.76,18431.0,108.2274,108.5495,107.9329,108.3746,18431.0
2019-10-04 10:30:00,117.73,117.78,117.52,117.62,10609.0,108.347,108.393,108.1537,108.2458,10609.0
2019-10-04 11:00:00,117.54,117.7,117.47,117.66,15171.0,108.1721,108.3194,108.1077,108.2826,15171.0
2019-10-04 11:30:00,117.69,117.69,117.3,117.5,25149.0,108.3102,108.3102,107.9513,108.1353,25149.0
2019-10-04 12:00:00,117.51,117.51,117.3,117.33,11019.0,108.1445,108.1445,107.9513,107.9789,11019.0
2019-10-04 12:30:00,117.3,117.39,117.07,117.25,28558.0,107.9513,108.0341,107.7396,107.9052,28558.0
2019-10-04 13:00:00,117.21,117.3,116.84,116.87,10730.0,107.8684,107.9513,107.5279,107.5555,10730.0
2019-10-04 13:30:00,116.9,117.08,116.8,116.93,10541.0,107.5831,107.7488,107.4911,107.6107,10541.0
2019-10-04 14:00:00,116.97,117.01,116.66,116.67,30071.0,107.6476,107.6844,107.3623,107.3715,30071.0
2019-10-04 14:30:00,116.67,116.96,116.54,116.83,43749.0,107.3715,107.6384,107.2518,107.5187,43749.0
2019-10-04 15:00:00,116.84,116.9,116.67,116.86,48823.0,107.5279,107.5831,107.3715,107.5463,48823.0
2019-10-04 15:30:00,116.86,116.98,115.5,116.2,140016.0,107.5463,107.6568,106.2947,106.9389,140016.0
2019-10-07 09:30:00,115.41,116.36,115.41,115.51,22715.0,106.2119,107.0862,106.2119,106.3039,22715.0
2019-10-07 10:00:00,115.49,116.18,115.49,115.98,22681.0,106.2855,106.9205,106.2855,106.7365,22681.0
2019-10-07 10:30:00,115.99,116.21,115.88,116.06,11575.0,106.7457,106.9481,106.6444,106.8101,11575.0
2019-10-07 11:00:00,116.13,116.13,115.75,115.97,17468.0,106.8745,106.8745,106.5248,106.7273,17468.0
2019-10-07 11:30:00,116.1,116.68,116.02,116.68,10919.0,106.8469,107.3807,106.7733,107.3807,10919.0
2019-10-07 12:00:00,116.65,116.83,116.56,116.6,9473.0,107.3531,107.5187,107.2702,107.307,9473.0
2019-10-07 12:30:00,116.59,117.09,116.59,116.93,8650.0,107.2978,107.758,107.2978,107.6107,8650.0
2019-10-07 13:00:00,116.94,117.17,116.9,117.17,7091.0,107.62,107.8316,107.5831,107.8316,7091.0
2019-10-07 13:30:00,117.23,117.46,117.15,117.15,10073.0,107.8868,108.0985,107.8132,107.8132,10073.0
2019-10-07 14:00:00,117.18,117.3,116.84,116.98,10341.0,107.8408,107.9513,107.5279,107.6568,10341.0
2019-10-07 14:30:00,116.93,117.14,116.85,117.04,11164.0,107.6107,107.804,107.5371,107.712,11164.0
2019-10-07 15:00:00,117.05,117.28,117.03,117.17,12413.0,107.7212,107.9329,107.7028,107.8316,12413.0
2019-10-07 15:30:00,117.16,118.45,117.1,118.19,133728.0,107.8224,109.0096,107.7672,108.7703,133728.0
2019-10-08 09:30:00,117.04,118.25,114.53,117.11,22133.0,107.712,108.8255,105.402,107.7764,22133.0
2019-10-08 10:00:00,117.1,117.45,116.55,117.31,35168.0,107.7672,108.0893,107.261,107.9605,35168.0
2019-10-08 10:30:00,117.31,117.94,116.9,117.28,22693.0,107.9605,108.5403,107.5831,107.9329,22693.0
2019-10-08 11:00:00,117.27,117.71,117.13,117.21,16737.0,107.9237,108.3286,107.7948,107.8684,16737.0
2019-10-08 11:30:00,117.2,117.57,117.18,117.29,7490.0,107.8592,108.1997,107.8408,107.9421,7490.0
2019-10-08 12:00:00,117.29,117.83,117.24,117.51,6900.0,107.9421,108.439,107.896,108.1445,6900.0
2019-10-08 12:30:00,117.54,117.95,117.54,117.77,10916.0,108.1721,108.5495,108.1721,108.3838,10916.0
2019-10-08 13:00:00,117.79,117.8,117.5,117.51,43700.0,108.4022,108.4114,108.1353,108.1445,43700.0
2019-10-08 13:30:00,117.58,117.64,117.39,117.46,13429.0,108.2089,108.2642,108.0341,108.0985,13429.0
2019-10-08 14:00:00,117.49,117.65,117.41,117.56,14672.0,108.1261,108.2734,108.0525,108.1905,14672.0
2019-10-08 14:30:00,117.51,117.75,117.42,117.52,14800.0,108.1445,108.3654,108.0617,108.1537,14800.0
2019-10-08 15:00:00,117.52,117.6,117.19,117.44,17919.0,108.1537,108.2274,107.85,108.0801,17919.0
2019-10-08 15:30:00,117.4,117.44,116.48,116.48,88314.0,108.0433,108.0801,107.1966,107.1966,88314.0
2019-10-09 09:30:00,117.29,117.75,116.48,116.74,14548.0,107.9421,108.3654,107.1966,107.4359,14548.0
2019-10-09 10:00:00,116.8,117.64,116.8,117.56,10666.0,107.4911,108.2642,107.4911,108.1905,10666.0
2019-10-09 10:30:00,117.66,117.76,117.5,117.7,12153.0,108.2826,108.3746,108.1353,108.3194,12153.0
2019-10-09 11:00:00,117.68,117.78,117.26,117.26,8067.0,108.301,108.393,107.9144,107.9144,8067.0
2019-10-09 11:30:00,117.16,117.78,117.16,117.66,11011.0,107.8224,108.393,107.8224,108.2826,11011.0
2019-10-09 12:00:00,117.66,117.8,117.66,117.8,19724.0,108.2826,108.4114,108.2826,108.4114,19724.0
2019-10-09 12:30:00,117.8,117.81,117.45,117.56,12917.0,108.4114,108.4206,108.0893,108.1905,12917.0
2019-10-09 13:00:00,117.57,117.84,117.54,117.59,9315.0,108.1997,108.4482,108.1721,108.2181,9315.0
2019-10-09 13:30:00,117.62,117.78,117.52,117.64,11457.0,108.2458,108.393,108.1537,108.2642,11457.0
2019-10-09 14:00:00,117.59,117.78,117.52,117.67,11100.0,108.2181,108.393,108.1537,108.2918,11100.0
2019-10-09 14:30:00,117.66,117.74,117.54,117.64,14352.0,108.2826,108.3562,108.1721,108.2642,14352.0
2019-10-09 15:00:00,117.6,117.87,117.54,117.59,27407.0,108.2274,108.4758,108.1721,108.2181,27407.0
2019-10-09 15:30:00,117.58,117.65,117.08,117.1,66311.0,108.2089,108.2734,107.7488,107.7672,66311.0
2019-10-10 09:30:00,116.27,117.99,116.27,116.97,11368.0,107.0034,108.5863,107.0034,107.6476,11368.0
2019-10-10 10:00:00,117.09,117.21,116.64,117.15,22658.0,107.758,107.8684,107.3439,107.8132,22658.0
2019-10-10 10:30:00,117.18,117.26,116.85,117.26,12043.0,107.8408,107.9144,107.5371,107.9144,12043.0
2019-10-10 11:00:00,117.34,117.98,117.32,117.98,9278.0,107.9881,108.5771,107.9697,108.5771,9278.0
2019-10-10 11:30:00,117.88,117.99,117.65,117.65,5100.0,108.485,108.5863,108.2734,108.2734,5100.0
2019-10-10 12:00:00,117.65,117.67,117.42,117.5,9530.0,108.2734,108.2918,108.0617,108.1353,9530.0
2019-10-10 12:30:00,117.5,117.55,117.22,117.5,8236.0,108.1353,108.1813,107.8776,108.1353,8236.0
2019-10-10 13:00:00,117.48,117.8,117.37,117.8,8812.0,108.1169,108.4114,108.0157,108.4114,8812.0
2019-10-10 13:30:00,117.8,118.27,117.73,118.0,28240.0,108.4114,108.844,108.347,108.5955,28240.0
2019-10-10 14:00:00,118.08,118.32,117.94,118.25,18757.0,108.6691,108.89,108.5403,108.8255,18757.0
2019-10-10 14:30:00,118.34,118.37,117.88,117.92,30495.0,108.9084,108.936,108.485,108.5218,30495.0
2019-10-10 15:00:00,117.92,117.95,117.58,117.65,17647.0,108.5218,108.5495,108.2089,108.2734,17647.0
2019-10-10 15:30:00,117.66,117.71,117.02,117.32,99909.0,108.2826,108.3286,107.6936,107.9697,99909.0
2019-10-11 09:30:00,117.97,117.97,115.95,116.04,42171.0,108.5679,108.5679,106.7089,106.7917,42171.0
2019-10-11 10:00:00,115.95,116.13,114.58,114.96,47971.0,106.7089,106.8745,105.448,105.7978,47971.0
2019-10-11 10:30:00,114.98,115.14,114.67,114.88,30709.0,105.8162,105.9634,105.5309,105.7241,30709.0
2019-10-11 11:00:00,114.9,115.06,114.78,115.02,41162.0,105.7425,105.8898,105.6321,105.853,41162.0
2019-10-11 11:30:00,115.0,115.39,114.75,114.94,25170.0,105.8346,106.1935,105.6045,105.7794,25170.0
2019-10-11 12:00:00,114.94,115.22,114.9,115.0,26945.0,105.7794,106.037,105.7425,105.8346,26945.0
2019-10-11 12:30:00,115.01,115.32,114.75,115.18,9666.0,105.8438,106.1291,105.6045,106.0002,9666.0
2019-10-11 13:00:00,115.16,115.91,115.16,115.61,16176.0,105.9818,106.672,105.9818,106.396,16176.0
2019-10-11 13:30:00,115.64,115.83,115.37,115.37,20152.0,106.4236,106.5984,106.1751,106.1751,20152.0
2019-10-11 14:00:00,115.33,115.57,115.01,115.04,25379.0,106.1383,106.3591,105.8438,105.8714,25379.0
2019-10-11 14:30:00,115.01,115.46,115.01,115.46,9290.0,105.8438,106.2579,105.8438,106.2579,9290.0
2019-10-11 15:00:00,115.54,115.7,115.38,115.62,22900.0,106.3315,106.4788,106.1843,106.4052,22900.0
2019-10-11 15:30:00,115.63,115.77,115.21,115.35,121550.0,106.4144,106.5432,106.0278,106.1567,121550.0
2019-10-14 09:30:00,115.63,116.99,115.32,116.75,7236.0,106.4144,107.666,106.1291,107.4451,7236.0
2019-10-14 10:00:00,116.75,117.32,116.74,117.1,5295.0,107.4451,107.9697,107.4359,107.7672,5295.0
2019-10-14 10:30:00,117.12,117.19,116.86,117.01,13016.0,107.7856,107.85,107.5463,107.6844,13016.0
2019-10-14 11:00:00,116.95,116.96,116.32,116.34,9093.0,107.6292,107.6384,107.0494,107.0678,9093.0
2019-10-14 11:30:00,116.42,116.45,116.15,116.27,23423.0,107.1414,107.169,106.8929,107.0034,23423.0
2019-10-14 12:00:00,116.33,116.36,116.12,116.21,9141.0,107.0586,107.0862,106.8653,106.9481,9141.0
2019-10-14 12:30:00,116.29,116.33,115.84,115.93,12795.0,107.0218,107.0586,106.6076,106.6904,12795.0
2019-10-14 13:00:00,116.0,116.08,115.92,115.95,12880.0,106.7549,106.8285,106.6812,106.7089,12880.0
2019-10-14 13:30:00,115.97,116.0,115.81,115.88,7412.0,106.7273,106.7549,106.58,106.6444,7412.0
2019-10-14 14:00:00,115.89,115.89,115.63,115.67,16947.0,106.6536,106.6536,106.4144,106.4512,16947.0
2019-10-14 14:30:00,115.67,115.84,115.6,115.83,7745.0,106.4512,106.6076,106.3867,106.5984,7745.0
2019-10-14 15:00:00,115.87,116.0,115.45,115.51,23166.0,106.6352,106.7549,106.2487,106.3039,23166.0
2019-10-14 15:30:00,115.49,115.52,115.09,115.25,42259.0,106.2855,106.3131,105.9174,106.0646,42259.0
2019-10-15 09:30:00,115.03,116.64,115.03,116.57,16770.0,105.8622,107.3439,105.8622,107.2794,16770.0
2019-10-15 10:00:00,116.51,116.75,116.47,116.54,13874.0,107.2242,107.4451,107.1874,107.2518,13874.0
2019-10-15 10:30:00,116.39,116.42,115.48,115.75,30045.0,107.1138,107.1414,106.2763,106.5248,30045.0
2019-10-15 11:00:00,115.82,116.02,115.52,115.77,29968.0,106.5892,106.7733,106.3131,106.5432,29968.0
2019-10-15 11:30:00,115.84,115.85,115.56,115.72,10891.0,106.6076,106.6168,106.3499,106.4972,10891.0
2019-10-15 12:00:00,115.73,115.77,115.51,115.67,6475.0,106.5064,106.5432,106.3039,106.4512,6475.0
2019-10-15 12:30:00,115.71,115.74,115.55,115.58,7936.0,106.488,106.5156,106.3407,106.3683,7936.0
2019-10-15 13:00:00,115.7,115.75,115.56,115.68,11838.0,106.4788,106.5248,106.3499,106.4604,11838.0
2019-10-15 13:30:00,115.7,115.76,115.54,115.73,10186.0,106.4788,106.534,106.3315,106.5064,10186.0
2019-10-15 14:00:00,115.77,116.08,115.67,115.9,14778.0,106.5432,106.8285,106.4512,106.6628,14778.0
2019-10-15 14:30:00,115.94,115.98,115.61,115.66,23070.0,106.6997,106.7365,106.396,106.442,23070.0
2019-10-15 15:00:00,115.66,115.92,115.64,115.91,14516.0,106.442,106.6812,106.4236,106.672,14516.0
2019-10-15 15:30:00,115.91,115.96,115.14,115.14,99608.0,106.672,106.7181,105.9634,105.9634,99608.0
2019-10-16 09:30:00,115.23,115.92,114.2,114.43,26836.0,106.0462,106.6812,105.0983,105.31,26836.0
2019-10-16 10:00:00,114.44,114.94,114.25,114.88,19542.0,105.3192,105.7794,105.1443,105.7241,19542.0
2019-10-16 10:30:00,114.86,115.1,114.53,115.09,15877.0,105.7057,105.9266,105.402,105.9174,15877.0
2019-10-16 11:00:00,115.09,115.22,114.68,114.84,22918.0,105.9174,106.037,105.5401,105.6873,22918.0
2019-10-16 11:30:00,114.78,114.82,114.52,114.63,22939.0,105.6321,105.6689,105.3928,105.4941,22939.0
2019-10-16 12:00:00,114.66,115.26,114.66,114.97,14758.0,105.5217,106.0738,105.5217,105.807,14758.0
2019-10-16 12:30:00,115.02,115.09,114.52,114.52,62146.0,105.853,105.9174,105.3928,105.3928,62146.0
2019-10-16 13:00:00,114.54,114.62,114.43,114.48,32225.0,105.4112,105.4849,105.31,105.356,32225.0
2019-10-16 13:30:00,114.46,114.69,114.4,114.55,29295.0,105.3376,105.5493,105.2824,105.4204,29295.0
2019-10-16 14:00:00,114.51,114.56,114.27,114.34,24575.0,105.3836,105.4296,105.1627,105.2272,24575.0
2019-10-16 14:30:00,114.34,114.46,114.34,114.4,32645.0,105.2272,105.3376,105.2272,105.2824,32645.0
2019-10-16 15:00:00,114.41,114.41,114.16,114.16,39092.0,105.2916,105.2916,105.0615,105.0615,39092.0
2019-10-16 15:30:00,114.17,115.62,114.16,115.62,61445.0,105.0707,106.4052,105.0615,106.4052,61445.0
2019-10-17 09:30:00,115.44,116.09,114.84,116.01,13466.0,106.2395,106.8377,105.6873,106.7641,13466.0
2019-10-17 10:00:00,116.01,116.01,115.54,115.62,21358.0,106.7641,106.7641,106.3315,106.4052,21358.0
2019-10-17 10:30:00,115.64,115.95,115.6,115.93,9151.0,106.4236,106.7089,106.3867,106.6904,9151.0
2019-10-17 11:00:00,115.95,116.66,115.8,116.62,12348.0,106.7089,107.3623,106.5708,107.3255,12348.0
2019-10-17 11:30:00,116.61,116.85,116.6,116.72,13387.0,107.3163,107.5371,107.307,107.4175,13387.0
2019-10-17 12:00:00,116.75,116.8,116.39,116.72,9655.0,107.4451,107.4911,107.1138,107.4175,9655.0
2019-10-17 12:30:00,116.73,116.75,116.59,116.63,6025.0,107.4267,107.4451,107.2978,107.3347,6025.0
2019-10-17 13:00:00,116.62,116.75,116.57,116.71,4526.0,107.3255,107.4451,107.2794,107.4083,4526.0
2019-10-17 13:30:00,116.73,116.78,116.64,116.7,8425.0,107.4267,107.4727,107.3439,107.3991,8425.0
2019-10-17 14:00:00,116.72,117.12,116.68,117.06,9815.0,107.4175,107.7856,107.3807,107.7304,9815.0
2019-10-17 14:30:00,117.09,117.21,117.05,117.1,10140.0,107.758,107.8684,107.7212,107.7672,10140.0
2019-10-17 15:00:00,117.15,117.35,116.9,116.95,19420.0,107.8132,107.9973,107.5831,107.6292,19420.0
2019-10-17 15:30:00,116.96,117.0,116.43,116.46,32568.0,107.6384,107.6752,107.1506,107.1782,32568.0
2019-10-18 09:30:00,115.75,117.22,115.75,116.96,45145.0,106.5248,107.8776,106.5248,107.6384,45145.0
2019-10-18 10:00:00,116.89,116.9,116.4,116.86,7251.0,107.5739,107.5831,107.123,107.5463,7251.0
2019-10-18 10:30:00,116.76,116.82,116.15,116.15,9300.0,107.4543,107.5095,106.8929,106.8929,9300.0
2019-10-18 11:00:00,116.19,116.78,116.19,116.72,6565.0,106.9297,107.4727,106.9297,107.4175,6565.0
2019-10-18 11:30:00,116.72,116.77,116.4,116.59,6288.0,107.4175,107.4635,107.123,107.2978,6288.0
2019-10-18 12:00:00,116.59,116.64,116.24,116.25,14743.0,107.2978,107.3439,106.9757,106.9849,14743.0
2019-10-18 12:30:00,116.29,116.6,116.29,116.6,5720.0,107.0218,107.307,107.0218,107.307,5720.0
2019-10-18 13:00:00,116.66,116.72,116.47,116.53,8500.0,107.3623,107.4175,107.1874,107.2426,8500.0
2019-10-18 13:30:00,116.51,116.83,116.5,116.77,5000.0,107.2242,107.5187,107.215,107.4635,5000.0
2019-10-18 14:00:00,116.78,116.79,116.66,116.74,7400.0,107.4727,107.4819,107.3623,107.4359,7400.0
2019-10-18 14:30:00,116.74,116.75,116.56,116.73,7216.0,107.4359,107.4451,107.2702,107.4267,7216.0
2019-10-18 15:00:00,116.74,117.0,116.69,116.79,10952.0,107.4359,107.6752,107.3899,107.4819,10952.0
2019-10-18 15:30:00,116.73,116.86,116.67,116.67,32075.0,107.4267,107.5463,107.3715,107.3715,32075.0
2019-10-21 09:30:00,117.56,117.56,115.64,115.86,15704.0,108.1905,108.1905,106.4236,106.626,15704.0
2019-10-21 10:00:00,115.92,116.04,115.77,115.98,18760.0,106.6812,106.7917,106.5432,106.7365,18760.0
2019-10-21 10:30:00,116.01,116.05,115.7,115.7,21983.0,106.7641,106.8009,106.4788,106.4788,21983.0
2019-10-21 11:00:00,115.7,115.87,115.5,115.83,15801.0,106.4788,106.6352,106.2947,106.5984,15801.0
2019-10-21 11:30:00,115.84,116.05,115.83,115.88,15308.0,106.6076,106.8009,106.5984,106.6444,15308.0
2019-10-21 12:00:00,115.85,115.91,115.19,115.27,19305.0,106.6168,106.672,106.0094,106.0831,19305.0
2019-10-21 12:30:00,115.28,115.78,115.28,115.78,10092.0,106.0923,106.5524,106.0923,106.5524,10092.0
2019-10-21 13:00:00,115.71,115.71,115.12,115.15,25917.0,106.488,106.488,105.945,105.9726,25917.0
2019-10-21 13:30:00,115.17,115.25,115.14,115.18,21823.0,105.991,106.0646,105.9634,106.0002,21823.0
2019-10-21 14:00:00,115.19,115.61,115.18,115.58,17852.0,106.0094,106.396,106.0002,106.3683,17852.0
2019-10-21 14:30:00,115.6,115.89,115.51,115.51,12353.0,106.3867,106.6536,106.3039,106.3039,12353.0
2019-10-21 15:00:00,115.53,115.78,115.3,115.42,17395.0,106.3223,106.5524,106.1107,106.2211,17395.0
2019-10-21 15:30:00,115.4,115.7,115.01,115.3,96472.0,106.2027,106.4788,105.8438,106.1107,96472.0
2019-10-22 09:30:00,115.97,116.97,115.56,116.45,10593.0,106.7273,107.6476,106.3499,107.169,10593.0
2019-10-22 10:00:00,116.43,116.48,116.07,116.38,16396.0,107.1506,107.1966,106.8193,107.1046,16396.0
2019-10-22 10:30:00,116.36,116.4,115.74,115.74,12101.0,107.0862,107.123,106.5156,106.5156,12101.0
2019-10-22 11:00:00,115.76,116.0,115.56,115.94,6231.0,106.534,106.7549,106.3499,106.6997,6231.0
2019-10-22 11:30:00,115.96,116.06,115.6,115.64,7714.0,106.7181,106.8101,106.3867,106.4236,7714.0
2019-10-22 12:00:00,115.64,115.65,115.08,115.08,8817.0,106.4236,106.4328,105.9082,105.9082,8817.0
2019-10-22 12:30:00,115.02,115.09,114.82,115.04,8533.0,105.853,105.9174,105.6689,105.8714,8533.0
2019-10-22 13:00:00,115.11,115.25,114.9,115.18,22594.0,105.9358,106.0646,105.7425,106.0002,22594.0
2019-10-22 13:30:00,115.19,115.28,114.95,114.95,7957.0,106.0094,106.0923,105.7886,105.7886,7957.0
2019-10-22 14:00:00,114.95,115.02,114.63,114.79,13545.0,105.7886,105.853,105.4941,105.6413,13545.0
2019-10-22 14:30:00,114.84,115.02,114.73,114.93,13474.0,105.6873,105.853,105.5861,105.7701,13474.0
2019-10-22 15:00:00,114.91,115.14,114.85,115.03,13953.0,105.7517,105.9634,105.6965,105.8622,13953.0
2019-10-22 15:30:00,115.02,115.16,114.69,114.72,42571.0,105.853,105.9818,105.5493,105.5769,42571.0
2019-10-23 09:30:00,114.0,114.95,114.0,114.44,36794.0,104.9143,105.7886,104.9143,105.3192,36794.0
2019-10-23 10:00:00,114.54,114.58,114.2,114.5,10304.0,105.4112,105.448,105.0983,105.3744,10304.0
2019-10-23 10:30:00,114.46,114.46,114.07,114.29,8824.0,105.3376,105.3376,104.9787,105.1812,8824.0
2019-10-23 11:00:00,114.31,114.54,114.26,114.49,11608.0,105.1996,105.4112,105.1535,105.3652,11608.0
2019-10-23 11:30:00,114.51,114.56,114.36,114.53,15028.0,105.3836,105.4296,105.2456,105.402,15028.0
2019-10-23 12:00:00,114.48,114.48,113.67,113.73,15445.0,105.356,105.356,104.6106,104.6658,15445.0
2019-10-23 12:30:00,113.54,113.8,113.38,113.75,9136.0,104.4909,104.7302,104.3437,104.6842,9136.0
2019-10-23 13:00:00,113.85,113.94,113.58,113.89,7046.0,104.7762,104.8591,104.5277,104.813,7046.0
2019-10-23 13:30:00,113.87,113.96,113.81,113.9,5700.0,104.7946,104.8775,104.7394,104.8222,5700.0
2019-10-23 14:00:00,113.9,113.98,113.79,113.93,9114.0,104.8222,104.8959,104.721,104.8498,9114.0
2019-10-23 14:30:00,113.93,114.08,113.79,114.0,17801.0,104.8498,104.9879,104.721,104.9143,17801.0
2019-10-23 15:00:00,114.02,114.29,114.02,114.21,27598.0,104.9327,105.1812,104.9327,105.1075,27598.0
2019-10-23 15:30:00,114.21,114.21,113.43,114.14,93763.0,105.1075,105.1075,104.3897,105.0431,93763.0
2019-10-24 09:30:00,114.68,115.57,113.87,115.15,9842.0,105.5401,106.3591,104.7946,105.9726,9842.0
2019-10-24 10:00:00,115.24,115.66,115.2,115.59,10739.0,106.0554,106.442,106.0186,106.3775,10739.0
2019-10-24 10:30:00,115.66,115.98,115.48,115.98,11030.0,106.442,106.7365,106.2763,106.7365,11030.0
2019-10-24 11:00:00,116.03,116.33,115.99,116.0,13656.0,106.7825,107.0586,106.7457,106.7549,13656.0
2019-10-24 11:30:00,115.89,115.89,115.64,115.78,12575.0,106.6536,106.6536,106.4236,106.5524,12575.0
2019-10-24 12:00:00,115.72,115.95,115.72,115.88,7000.0,106.4972,106.7089,106.4972,106.6444,7000.0
2019-10-24 12:30:00,115.85,115.98,115.75,115.86,3803.0,106.6168,106.7365,106.5248,106.626,3803.0
2019-10-24 13:00:00,115.87,115.87,115.65,115.75,5307.0,106.6352,106.6352,106.4328,106.5248,5307.0
2019-10-24 13:30:00,115.74,115.74,115.45,115.45,5439.0,106.5156,106.5156,106.2487,106.2487,5439.0
2019-10-24 14:00:00,115.53,115.79,115.53,115.73,6300.0,106.3223,106.5616,106.3223,106.5064,6300.0
2019-10-24 14:30:00,115.73,115.77,115.51,115.58,10307.0,106.5064,106.5432,106.3039,106.3683,10307.0
2019-10-24 15:00:00,115.59,115.78,115.55,115.7,10898.0,106.3775,106.5524,106.3407,106.4788,10898.0
2019-10-24 15:30:00,115.71,115.92,115.7,115.71,31873.0,106.488,106.6812,106.4788,106.488,31873.0
2019-10-25 09:30:00,116.0,116.18,115.21,115.48,10200.0,106.7549,106.9205,106.0278,106.2763,10200.0
2019-10-25 10:00:00,115.56,116.01,115.52,115.76,11419.0,106.3499,106.7641,106.3131,106.534,11419.0
2019-10-25 10:30:00,115.75,115.75,114.86,114.86,21554.0,106.5248,106.5248,105.7057,105.7057,21554.0
2019-10-25 11:00:00,114.9,115.18,114.68,114.7,12969.0,105.7425,106.0002,105.5401,105.5585,12969.0
2019-10-25 11:30:00,114.68,115.08,114.65,114.72,16212.0,105.5401,105.9082,105.5125,105.5769,16212.0
2019-10-25 12:00:00,114.76,114.98,114.59,114.63,10446.0,105.6137,105.8162,105.4572,105.4941,10446.0
2019-10-25 12:30:00,114.6,114.65,114.39,114.46,9173.0,105.4664,105.5125,105.2732,105.3376,9173.0
2019-10-25 13:00:00,114.45,114.48,114.32,114.44,7306.0,105.3284,105.356,105.2088,105.3192,7306.0
2019-10-25 13:30:00,114.44,114.54,114.33,114.44,15842.0,105.3192,105.4112,105.218,105.3192,15842.0
2019-10-25 14:00:00,114.41,114.53,114.41,114.45,8501.0,105.2916,105.402,105.2916,105.3284,8501.0
2019-10-25 14:30:00,114.41,114.76,114.37,114.68,11753.0,105.2916,105.6137,105.2548,105.5401,11753.0
2019-10-25 15:00:00,114.64,114.64,114.4,114.41,16109.0,105.5033,105.5033,105.2824,105.2916,16109.0
2019-10-25 15:30:00,114.43,114.54,113.74,113.94,84827.0,105.31,105.4112,104.675,104.8591,84827.0
2019-10-28 09:30:00,114.55,114.66,113.49,114.19,25505.0,105.4204,105.5217,104.4449,105.0891,25505.0
2019-10-28 10:00:00,114.3,114.31,113.74,113.8,16699.0,105.1904,105.1996,104.675,104.7302,16699.0
2019-10-28 10:30:00,113.8,113.8,113.29,113.33,17086.0,104.7302,104.7302,104.2609,104.2977,17086.0
2019-10-28 11:00:00,113.34,113.5,113.22,113.37,12694.0,104.3069,104.4541,104.1964,104.3345,12694.0
2019-10-28 11:30:00,113.37,113.44,113.02,113.09,9798.0,104.3345,104.3989,104.0124,104.0768,9798.0
2019-10-28 12:00:00,113.09,113.09,112.81,112.88,16810.0,104.0768,104.0768,103.8191,103.8835,16810.0
2019-10-28 12:30:00,112.84,112.99,112.44,112.58,21105.0,103.8467,103.9848,103.4786,103.6074,21105.0
2019-10-28 13:00:00,112.6,112.77,112.4,112.51,47486.0,103.6258,103.7823,103.4418,103.543,47486.0
2019-10-28 13:30:00,112.55,113.16,112.18,113.0,47331.0,103.5798,104.1412,103.2393,103.994,47331.0
2019-10-28 14:00:00,113.01,113.05,112.73,112.86,17028.0,104.0032,104.04,103.7455,103.8651,17028.0
2019-10-28 14:30:00,112.9,112.95,112.82,112.93,29001.0,103.9019,103.948,103.8283,103.9295,29001.0
2019-10-28 15:00:00,112.93,113.51,112.92,113.48,19919.0,103.9295,104.4633,103.9203,104.4357,19919.0
2019-10-28 15:30:00,113.46,113.83,113.17,113.22,71568.0,104.4173,104.7578,104.1504,104.1964,71568.0
2019-10-29 09:30:00,113.54,114.96,113.23,114.53,87003.0,104.4909,105.7978,104.2056,105.402,87003.0
2019-10-29 10:00:00,114.64,114.91,114.33,114.77,37089.0,105.5033,105.7517,105.218,105.6229,37089.0
2019-10-29 10:30:00,114.77,114.8,114.35,114.7,29384.0,105.6229,105.6505,105.2364,105.5585,29384.0
2019-10-29 11:00:00,114.67,115.01,114.65,114.66,23211.0,105.5309,105.8438,105.5125,105.5217,23211.0
2019-10-29 11:30:00,114.73,114.85,114.38,114.48,26842.0,105.5861,105.6965,105.264,105.356,26842.0
2019-10-29 12:00:00,114.38,114.51,114.21,114.4,19187.0,105.264,105.3836,105.1075,105.2824,19187.0
2019-10-29 12:30:00,114.42,114.43,113.94,114.29,16660.0,105.3008,105.31,104.8591,105.1812,16660.0
2019-10-29 13:00:00,114.29,114.86,113.96,114.78,57551.0,105.1812,105.7057,104.8775,105.6321,57551.0
2019-10-29 13:30:00,114.77,114.77,113.99,114.23,56155.0,105.6229,105.6229,104.9051,105.1259,56155.0
2019-10-29 14:00:00,114.23,114.53,113.9,114.14,17201.0,105.1259,105.402,104.8222,105.0431,17201.0
2019-10-29 14:30:00,114.33,114.33,113.96,114.08,24267.0,105.218,105.218,104.8775,104.9879,24267.0
2019-10-29 15:00:00,114.11,114.11,113.7,113.74,24057.0,105.0155,105.0155,104.6382,104.675,24057.0
2019-10-29 15:30:00,113.73,113.99,113.65,113.89,77571.0,104.6658,104.9051,104.5922,104.813,77571.0
2019-10-30 09:30:00,113.63,114.93,113.24,114.31,12552.0,104.5738,105.7701,104.2148,105.1996,12552.0
2019-10-30 10:00:00,114.35,115.87,114.3,115.53,19192.0,105.2364,106.6352,105.1904,106.3223,19192.0
2019-10-30 10:30:00,115.54,116.47,115.54,116.32,11170.0,106.3315,107.1874,106.3315,107.0494,11170.0
2019-10-30 11:00:00,116.29,116.29,115.77,115.82,17632.0,107.0218,107.0218,106.5432,106.5892,17632.0
2019-10-30 11:30:00,115.88,116.76,115.86,116.73,15770.0,106.6444,107.4543,106.626,107.4267,15770.0
2019-10-30 12:00:00,116.73,116.92,116.56,116.84,14041.0,107.4267,107.6015,107.2702,107.5279,14041.0
2019-10-30 12:30:00,116.81,116.9,116.48,116.5,21547.0,107.5003,107.5831,107.1966,107.215,21547.0
2019-10-30 13:00:00,116.48,116.58,116.3,116.35,83374.0,107.1966,107.2886,107.031,107.077,83374.0
2019-10-30 13:30:00,116.35,116.48,115.87,115.87,25987.0,107.077,107.1966,106.6352,106.6352,25987.0
2019-10-30 14:00:00,115.76,116.97,115.73,116.75,29825.0,106.534,107.6476,106.5064,107.4451,29825.0
2019-10-30 14:30:00,116.78,116.88,116.44,116.74,19829.0,107.4727,107.5647,107.1598,107.4359,19829.0
2019-10-30 15:00:00,116.75,116.78,116.28,116.32,36699.0,107.4451,107.4727,107.0126,107.0494,36699.0
2019-10-30 15:30:00,116.3,116.63,116.17,116.59,62314.0,107.031,107.3347,106.9113,107.2978,62314.0
2019-10-31 09:30:00,117.27,117.84,116.05,117.15,82279.0,107.9237,108.4482,106.8009,107.8132,82279.0
2019-10-31 10:00:00,117.3,117.38,116.89,117.0,44847.0,107.9513,108.0249,107.5739,107.6752,44847.0
2019-10-31 10:30:00,117.04,117.25,115.88,115.89,45437.0,107.712,107.9052,106.6444,106.6536,45437.0
2019-10-31 11:00:00,115.88,116.01,115.35,115.39,14833.0,106.6444,106.7641,106.1567,106.1935,14833.0
2019-10-31 11:30:00,115.46,115.46,115.14,115.2,12519.0,106.2579,106.2579,105.9634,106.0186,12519.0
2019-10-31 12:00:00,115.2,115.65,115.13,115.54,11163.0,106.0186,106.4328,105.9542,106.3315,11163.0
2019-10-31 12:30:00,115.57,115.62,115.25,115.35,12300.0,106.3591,106.4052,106.0646,106.1567,12300.0
2019-10-31 13:00:00,115.33,115.66,115.26,115.27,32409.0,106.1383,106.442,106.0738,106.0831,32409.0
2019-10-31 13:30:00,115.26,115.68,115.26,115.51,21268.0,106.0738,106.4604,106.0738,106.3039,21268.0
2019-10-31 14:00:00,115.51,115.77,115.41,115.65,105694.0,106.3039,106.5432,106.2119,106.4328,105694.0
2019-10-31 14:30:00,115.64,116.08,115.6,115.77,51338.0,106.4236,106.8285,106.3867,106.5432,51338.0
2019-10-31 15:00:00,115.76,115.78,115.01,115.06,30177.0,106.534,106.5524,105.8438,105.8898,30177.0
2019-10-31 15:30:00,115.05,115.36,114.81,115.23,91723.0,105.8806,106.1659,105.6597,106.0462,91723.0
2019-11-01 09:30:00,119.47,119.47,114.52,115.03,41634.0,109.9483,109.9483,105.3928,105.8622,41634.0
2019-11-01 10:00:00,115.03,116.2,112.44,112.86,73344.0,105.8622,106.9389,103.4786,103.8651,73344.0
2019-11-01 10:30:00,112.86,113.74,112.64,113.64,48702.0,103.8651,104.675,103.6627,104.583,48702.0
2019-11-01 11:00:00,113.71,113.72,112.55,113.13,39807.0,104.6474,104.6566,103.5798,104.1136,39807.0
2019-11-01 11:30:00,113.26,113.27,112.59,113.23,41253.0,104.2332,104.2424,103.6166,104.2056,41253.0
2019-11-01 12:00:00,113.3,114.2,113.15,114.08,40023.0,104.2701,105.0983,104.132,104.9879,40023.0
2019-11-01 12:30:00,114.08,114.08,113.17,113.39,22076.0,104.9879,104.9879,104.1504,104.3529,22076.0
2019-11-01 13:00:00,113.45,113.56,113.1,113.45,33696.0,104.4081,104.5093,104.086,104.4081,33696.0
2019-11-01 13:30:00,113.46,114.05,113.45,113.93,35360.0,104.4173,104.9603,104.4081,104.8498,35360.0
2019-11-01 14:00:00,113.94,113.94,113.25,113.25,29528.0,104.8591,104.8591,104.224,104.224,29528.0
2019-11-01 14:30:00,113.15,113.36,112.85,113.15,37920.0,104.132,104.3253,103.8559,104.132,37920.0
2019-11-01 15:00:00,113.22,113.93,113.01,113.91,53416.0,104.1964,104.8498,104.0032,104.8314,53416.0
2019-11-01 15:30:00,113.88,115.11,113.87,114.82,124573.0,104.8038,105.9358,104.7946,105.6689,124573.0
2019-11-04 09:30:00,115.25,115.84,112.58,113.1,47928.0,106.0646,106.6076,103.6074,104.086,47928.0
2019-11-04 10:00:00,113.08,113.89,112.8,113.36,18988.0,104.0676,104.813,103.8099,104.3253,18988.0
2019-11-04 10:30:00,113.35,113.62,113.18,113.18,20503.0,104.3161,104.5646,104.1596,104.1596,20503.0
2019-11-04 11:00:00,113.18,114.49,113.18,114.42,24406.0,104.1596,105.3652,104.1596,105.3008,24406.0
2019-11-04 11:30:00,114.46,114.6,113.88,113.88,25346.0,105.3376,105.4664,104.8038,104.8038,25346.0
2019-11-04 12:00:00,113.91,114.05,113.42,113.89,13606.0,104.8314,104.9603,104.3805,104.813,13606.0
2019-11-04 12:30:00,113.82,114.47,113.79,114.43,15033.0,104.7486,105.3468,104.721,105.31,15033.0
2019-11-04 13:00:00,114.43,114.64,114.26,114.32,14149.0,105.31,105.5033,105.1535,105.2088,14149.0
2019-11-04 13:30:00,114.29,114.31,113.88,113.96,13400.0,105.1812,105.1996,104.8038,104.8775,13400.0
2019-11-04 14:00:00,113.95,113.96,113.31,113.51,16770.0,104.8683,104.8775,104.2793,104.4633,16770.0
2019-11-04 14:30:00,113.56,113.66,112.92,113.09,8607.0,104.5093,104.6014,103.9203,104.0768,8607.0
2019-11-04 15:00:00,113.1,113.11,112.6,112.92,22538.0,104.086,104.0952,103.6258,103.9203,22538.0
2019-11-04 15:30:00,112.91,113.49,112.78,113.49,73265.0,103.9111,104.4449,103.7915,104.4449,73265.0
2019-11-05 09:30:00,113.25,114.2,112.75,113.58,29448.0,104.224,105.0983,103.7639,104.5277,29448.0
2019-11-05 10:00:00,113.73,114.03,113.42,113.52,19074.0,104.6658,104.9419,104.3805,104.4725,19074.0
2019-11-05 10:30:00,113.5,113.52,113.17,113.25,25095.0,104.4541,104.4725,104.1504,104.224,25095.0
2019-11-05 11:00:00,113.22,113.43,112.87,113.43,22884.0,104.1964,104.3897,103.8743,104.3897,22884.0
2019-11-05 11:30:00,113.47,113.52,113.07,113.07,36240.0,104.4265,104.4725,104.0584,104.0584,36240.0
2019-11-05 12:00:00,113.11,113.37,113.06,113.34,13602.0,104.0952,104.3345,104.0492,104.3069,13602.0
2019-11-05 12:30:00,113.34,113.48,113.05,113.48,14740.0,104.3069,104.4357,104.04,104.4357,14740.0
2019-11-05 13:00:00,113.47,114.02,113.47,113.91,22157.0,104.4265,104.9327,104.4265,104.8314,22157.0
2019-11-05 13:30:00,113.87,114.1,113.08,113.98,13621.0,104.7946,105.0063,104.0676,104.8959,13621.0
2019-11-05 14:00:00,113.88,114.17,113.84,113.92,47185.0,104.8038,105.0707,104.767,104.8406,47185.0
2019-11-05 14:30:00,113.96,114.46,113.9,114.39,17757.0,104.8775,105.3376,104.8222,105.2732,17757.0
2019-11-05 15:00:00,114.34,114.52,114.03,114.15,17773.0,105.2272,105.3928,104.9419,105.0523,17773.0
2019-11-05 15:30:00,114.22,115.21,113.93,115.2,106391.0,105.1167,106.0278,104.8498,106.0186,106391.0
2019-11-06 09:30:00,114.77,115.41,114.67,115.38,12194.0,105.6229,106.2119,105.5309,106.1843,12194.0
2019-11-06 10:00:00,115.29,115.33,114.51,115.0,24490.0,106.1015,106.1383,105.3836,105.8346,24490.0
2019-11-06 10:30:00,115.0,115.03,114.51,114.66,20632.0,105.8346,105.8622,105.3836,105.5217,20632.0
2019-11-06 11:00:00,114.66,114.66,114.17,114.4,38282.0,105.5217,105.5217,105.0707,105.2824,38282.0
2019-11-06 11:30:00,114.41,114.63,114.17,114.58,19695.0,105.2916,105.4941,105.0707,105.448,19695.0
2019-11-06 12:00:00,114.62,114.68,114.18,114.49,18659.0,105.4849,105.5401,105.0799,105.3652,18659.0
2019-11-06 12:30:00,114.48,114.65,114.44,114.56,32412.0,105.356,105.5125,105.3192,105.4296,32412.0
2019-11-06 13:00:00,114.58,114.74,114.5,114.7,20690.0,105.448,105.5953,105.3744,105.5585,20690.0
2019-11-06 13:30:00,114.67,114.72,114.44,114.51,15111.0,105.5309,105.5769,105.3192,105.3836,15111.0
2019-11-06 14:00:00,114.51,114.67,114.43,114.66,25273.0,105.3836,105.5309,105.31,105.5217,25273.0
2019-11-06 14:30:00,114.67,114.68,114.43,114.62,22489.0,105.5309,105.5401,105.31,105.4849,22489.0
2019-11-06 15:00:00,114.63,114.64,114.4,114.4,49985.0,105.4941,105.5033,105.2824,105.2824,49985.0
2019-11-06 15:30:00,114.38,114.65,114.38,114.43,112647.0,105.264,105.5125,105.264,105.31,112647.0
2019-11-07 09:30:00,114.66,114.86,113.72,113.73,14565.0,105.5217,105.7057,104.6566,104.6658,14565.0
2019-11-07 10:00:00,113.94,114.53,113.94,114.53,27544.0,104.8591,105.402,104.8591,105.402,27544.0
2019-11-07 10:30:00,114.52,114.57,114.28,114.39,17705.0,105.3928,105.4388,105.172,105.2732,17705.0
2019-11-07 11:00:00,114.35,114.52,114.26,114.38,15384.0,105.2364,105.3928,105.1535,105.264,15384.0
2019-11-07 11:30:00,114.38,114.77,113.62,114.16,235621.0,105.264,105.6229,104.5646,105.0615,235621.0
2019-11-07 12:00:00,114.47,114.65,114.31,114.31,24387.0,105.3468,105.5125,105.1996,105.1996,24387.0
2019-11-07 12:30:00,114.27,114.5,114.2,114.49,33424.0,105.1627,105.3744,105.0983,105.3652,33424.0
2019-11-07 13:00:00,114.46,114.87,114.43,114.77,20064.0,105.3376,105.7149,105.31,105.6229,20064.0
2019-11-07 13:30:00,114.77,114.98,114.13,114.98,15669.0,105.6229,105.8162,105.0339,105.8162,15669.0
2019-11-07 14:00:00,114.93,115.22,114.93,115.09,18235.0,105.7701,106.037,105.7701,105.9174,18235.0
2019-11-07 14:30:00,115.08,115.08,114.83,114.92,18681.0,105.9082,105.9082,105.6781,105.7609,18681.0
2019-11-07 15:00:00,114.95,115.27,114.94,115.02,28923.0,105.7886,106.0831,105.7794,105.853,28923.0
2019-11-07 15:30:00,115.05,115.48,115.0,115.44,57824.0,105.8806,106.2763,105.8346,106.2395,57824.0
2019-11-08 09:30:00,115.86,115.86,114.66,115.36,14526.0,106.626,106.626,105.5217,106.1659,14526.0
2019-11-08 10:00:00,115.34,115.46,114.55,114.84,12165.0,106.1475,106.2579,105.4204,105.6873,12165.0
2019-11-08 10:30:00,114.82,115.03,114.12,114.71,12190.0,105.6689,105.8622,105.0247,105.5677,12190.0
2019-11-08 11:00:00,114.69,114.82,114.48,114.81,11658.0,105.5493,105.6689,105.356,105.6597,11658.0
2019-11-08 11:30:00,114.79,114.79,114.38,114.77,5682.0,105.6413,105.6413,105.264,105.6229,5682.0
2019-11-08 12:00:00,114.67,114.9,114.65,114.73,8978.0,105.5309,105.7425,105.5125,105.5861,8978.0
2019-11-08 12:30:00,114.7,114.77,114.47,114.56,14200.0,105.5585,105.6229,105.3468,105.4296,14200.0
2019-11-08 13:00:00,114.59,114.75,114.53,114.53,9557.0,105.4572,105.6045,105.402,105.402,9557.0
2019-11-08 13:30:00,114.53,114.83,114.52,114.63,9549.0,105.402,105.6781,105.3928,105.4941,9549.0
2019-11-08 14:00:00,114.62,114.63,114.25,114.53,22282.0,105.4849,105.4941,105.1443,105.402,22282.0
2019-11-08 14:30:00,114.53,114.68,114.44,114.51,13026.0,105.402,105.5401,105.3192,105.3836,13026.0
2019-11-08 15:00:00,114.51,114.75,114.4,114.6,15189.0,105.3836,105.6045,105.2824,105.4664,15189.0
2019-11-08 15:30:00,114.59,114.89,114.48,114.88,46348.0,105.4572,105.7333,105.356,105.7241,46348.0
2019-11-11 09:30:00,114.97,116.41,114.87,116.06,18603.0,105.807,107.1322,105.7149,106.8101,18603.0
2019-11-11 10:00:00,116.05,116.39,115.5,115.56,12891.0,106.8009,107.1138,106.2947,106.3499,12891.0
2019-11-11 10:30:00,115.54,115.97,115.5,115.86,10847.0,106.3315,106.7273,106.2947,106.626,10847.0
2019-11-11 11:00:00,115.96,116.13,115.86,115.98,11011.0,106.7181,106.8745,106.626,106.7365,11011.0
2019-11-11 11:30:00,115.96,116.05,115.65,115.82,9767.0,106.7181,106.8009,106.4328,106.5892,9767.0
2019-11-11 12:00:00,115.83,115.98,115.69,115.79,7841.0,106.5984,106.7365,106.4696,106.5616,7841.0
2019-11-11 12:30:00,115.79,116.03,115.77,116.0,6400.0,106.5616,106.7825,106.5432,106.7549,6400.0
2019-11-11 13:00:00,116.0,116.09,115.92,116.01,7929.0,106.7549,106.8377,106.6812,106.7641,7929.0
2019-11-11 13:30:00,116.02,116.05,115.44,115.71,8506.0,106.7733,106.8009,106.2395,106.488,8506.0
2019-11-11 14:00:00,115.76,115.76,115.53,115.71,8239.0,106.534,106.534,106.3223,106.488,8239.0
2019-11-11 14:30:00,115.71,115.71,114.87,115.13,22139.0,106.488,106.488,105.7149,105.9542,22139.0
2019-11-11 15:00:00,115.1,115.16,114.76,114.8,31282.0,105.9266,105.9818,105.6137,105.6505,31282.0
2019-11-11 15:30:00,114.8,115.15,114.49,115.01,48206.0,105.6505,105.9726,105.3652,105.8438,48206.0
2019-11-12 09:30:00,115.01,116.31,114.03,116.31,20303.0,105.8438,107.0402,104.9419,107.0402,20303.0
2019-11-12 10:00:00,116.0,116.0,115.12,115.37,10034.0,106.7549,106.7549,105.945,106.1751,10034.0
2019-11-12 10:30:00,115.36,115.46,114.79,115.46,9524.0,106.1659,106.2579,105.6413,106.2579,9524.0
2019-11-12 11:00:00,115.58,115.65,115.27,115.58,31066.0,106.3683,106.4328,106.0831,106.3683,31066.0
2019-11-12 11:30:00,115.51,115.78,115.46,115.56,22693.0,106.3039,106.5524,106.2579,106.3499,22693.0
2019-11-12 12:00:00,115.59,115.59,115.1,115.13,10679.0,106.3775,106.3775,105.9266,105.9542,10679.0
2019-11-12 12:30:00,115.18,115.49,115.15,115.49,8101.0,106.0002,106.2855,105.9726,106.2855,8101.0
2019-11-12 13:00:00,115.47,115.5,115.33,115.44,7615.0,106.2671,106.2947,106.1383,106.2395,7615.0
2019-11-12 13:30:00,115.46,115.73,115.41,115.73,19428.0,106.2579,106.5064,106.2119,106.5064,19428.0
2019-11-12 14:00:00,115.73,115.78,115.39,115.62,20464.0,106.5064,106.5524,106.1935,106.4052,20464.0
2019-11-12 14:30:00,115.59,115.69,115.37,115.4,18435.0,106.3775,106.4696,106.1751,106.2027,18435.0
2019-11-12 15:00:00,115.33,115.66,115.32,115.62,13085.0,106.1383,106.442,106.1291,106.4052,13085.0
2019-11-12 15:30:00,115.64,116.02,115.6,115.88,45873.0,106.4236,106.7733,106.3867,106.6444,45873.0
2019-11-13 09:30:00,116.28,117.42,115.87,116.69,19738.0,107.0126,108.0617,106.6352,107.3899,19738.0
2019-11-13 10:00:00,116.86,117.37,116.68,117.02,22274.0,107.5463,108.0157,107.3807,107.6936,22274.0
2019-11-13 10:30:00,117.01,117.34,116.66,117.08,13245.0,107.6844,107.9881,107.3623,107.7488,13245.0
2019-11-13 11:00:00,117.08,117.09,116.34,116.53,24314.0,107.7488,107.758,107.0678,107.2426,24314.0
2019-11-13 11:30:00,116.52,117.13,116.36,117.07,11327.0,107.2334,107.7948,107.0862,107.7396,11327.0
2019-11-13 12:00:00,117.09,117.37,116.89,116.93,11964.0,107.758,108.0157,107.5739,107.6107,11964.0
2019-11-13 12:30:00,117.04,117.1,116.94,116.98,11906.0,107.712,107.7672,107.62,107.6568,11906.0
2019-11-13 13:00:00,116.93,117.04,116.71,116.72,13606.0,107.6107,107.712,107.4083,107.4175,13606.0
2019-11-13 13:30:00,116.74,116.79,116.09,116.4,19466.0,107.4359,107.4819,106.8377,107.123,19466.0
2019-11-13 14:00:00,116.4,117.22,116.4,117.22,16599.0,107.123,107.8776,107.123,107.8776,16599.0
2019-11-13 14:30:00,117.23,117.31,117.01,117.25,24296.0,107.8868,107.9605,107.6844,107.9052,24296.0
2019-11-13 15:00:00,117.28,117.39,117.08,117.35,21413.0,107.9329,108.0341,107.7488,107.9973,21413.0
2019-11-13 15:30:00,117.35,117.51,117.03,117.31,70123.0,107.9973,108.1445,107.7028,107.9605,70123.0
2019-11-14 09:30:00,117.88,117.88,117.35,117.64,7537.0,108.485,108.485,107.9973,108.2642,7537.0
2019-11-14 10:00:00,117.64,117.64,116.92,117.29,24612.0,108.2642,108.2642,107.6015,107.9421,24612.0
2019-11-14 10:30:00,117.26,117.79,117.23,117.42,12731.0,107.9144,108.4022,107.8868,108.0617,12731.0
2019-11-14 11:00:00,117.5,117.68,117.14,117.14,19679.0,108.1353,108.301,107.804,107.804,19679.0
2019-11-14 11:30:00,117.14,117.14,116.71,116.78,38711.0,107.804,107.804,107.4083,107.4727,38711.0
2019-11-14 12:00:00,116.86,117.09,116.8,117.06,13179.0,107.5463,107.758,107.4911,107.7304,13179.0
2019-11-14 12:30:00,117.1,117.34,117.02,117.04,9898.0,107.7672,107.9881,107.6936,107.712,9898.0
2019-11-14 13:00:00,117.06,117.25,117.06,117.18,10081.0,107.7304,107.9052,107.7304,107.8408,10081.0
2019-11-14 13:30:00,117.2,117.36,117.0,117.03,14628.0,107.8592,108.0065,107.6752,107.7028,14628.0
2019-11-14 14:00:00,117.07,117.22,117.02,117.06,9205.0,107.7396,107.8776,107.6936,107.7304,9205.0
2019-11-14 14:30:00,117.07,117.17,116.95,117.08,25420.0,107.7396,107.8316,107.6292,107.7488,25420.0
2019-11-14 15:00:00,117.08,117.18,116.97,116.99,41463.0,107.7488,107.8408,107.6476,107.666,41463.0
2019-11-14 15:30:00,117.02,117.53,117.01,117.52,72716.0,107.6936,108.1629,107.6844,108.1537,72716.0
2019-11-15 09:30:00,118.46,119.11,118.1,119.04,34539.0,109.0188,109.617,108.6875,109.5526,34539.0
2019-11-15 10:00:00,119.05,119.13,118.69,118.85,21964.0,109.5618,109.6354,109.2305,109.3777,21964.0
2019-11-15 10:30:00,118.87,118.93,118.62,118.71,22431.0,109.3961,109.4514,109.1661,109.2489,22431.0
2019-11-15 11:00:00,118.78,119.5,118.73,119.21,54776.0,109.3133,109.9759,109.2673,109.709,54776.0
2019-11-15 11:30:00,119.2,119.2,118.65,118.89,19921.0,109.6998,109.6998,109.1937,109.4145,19921.0
2019-11-15 12:00:00,118.86,119.35,118.85,119.35,16224.0,109.3869,109.8379,109.3777,109.8379,16224.0
2019-11-15 12:30:00,119.39,119.46,119.32,119.4,17144.0,109.8747,109.9391,109.8103,109.8839,17144.0
2019-11-15 13:00:00,119.43,119.64,119.39,119.47,20103.0,109.9115,110.1048,109.8747,109.9483,20103.0
2019-11-15 13:30:00,119.45,119.51,119.4,119.51,15970.0,109.9299,109.9851,109.8839,109.9851,15970.0
2019-11-15 14:00:00,119.51,119.62,119.39,119.59,20253.0,109.9851,110.0864,109.8747,110.0587,20253.0
2019-11-15 14:30:00,119.59,119.61,119.42,119.48,22702.0,110.0587,110.0772,109.9023,109.9575,22702.0
2019-11-15 15:00:00,119.48,119.6,119.29,119.31,30126.0,109.9575,110.068,109.7827,109.8011,30126.0
2019-11-15 15:30:00,119.31,119.58,119.08,119.44,86259.0,109.8011,110.0495,109.5894,109.9207,86259.0
2019-11-18 09:30:00,120.0,121.21,119.81,121.0,37648.0,110.4361,111.5496,110.2612,111.3564,37648.0
2019-11-18 10:00:00,120.99,120.99,120.21,120.56,37357.0,111.3472,111.3472,110.6293,110.9514,37357.0
2019-11-18 10:30:00,120.59,120.72,120.35,120.71,31005.0,110.979,111.0987,110.7582,111.0895,31005.0
2019-11-18 11:00:00,120.69,120.94,120.53,120.82,25121.0,111.0711,111.3012,110.9238,111.1907,25121.0
2019-11-18 11:30:00,120.82,120.99,120.65,120.84,13481.0,111.1907,111.3472,111.0343,111.2091,13481.0
2019-11-18 12:00:00,120.84,120.87,120.59,120.6,13512.0,111.2091,111.2367,110.979,110.9883,13512.0
2019-11-18 12:30:00,120.61,120.63,120.12,120.18,16531.0,110.9975,111.0159,110.5465,110.6017,16531.0
2019-11-18 13:00:00,120.17,120.37,120.16,120.18,12339.0,110.5925,110.7766,110.5833,110.6017,12339.0
2019-11-18 13:30:00,120.19,120.21,119.7,119.95,29493.0,110.6109,110.6293,110.16,110.3901,29493.0
2019-11-18 14:00:00,119.97,120.0,119.72,119.98,12868.0,110.4085,110.4361,110.1784,110.4177,12868.0
2019-11-18 14:30:00,119.99,120.58,119.99,120.52,24847.0,110.4269,110.9698,110.4269,110.9146,24847.0
2019-11-18 15:00:00,120.51,120.57,120.32,120.47,28088.0,110.9054,110.9606,110.7306,110.8686,28088.0
2019-11-18 15:30:00,120.48,120.56,120.39,120.56,84848.0,110.8778,110.9514,110.795,110.9514,84848.0
2019-11-19 09:30:00,122.0,122.0,120.36,121.43,20357.0,112.2767,112.2767,110.7674,111.7521,20357.0
2019-11-19 10:00:00,121.45,121.51,120.99,121.45,18581.0,111.7705,111.8257,111.3472,111.7705,18581.0
2019-11-19 10:30:00,121.45,121.89,121.41,121.63,31059.0,111.7705,112.1754,111.7337,111.9362,31059.0
2019-11-19 11:00:00,121.63,121.87,121.51,121.77,22194.0,111.9362,112.157,111.8257,112.065,22194.0
2019-11-19 11:30:00,121.8,121.86,121.48,121.76,14304.0,112.0926,112.1478,111.7981,112.0558,14304.0
2019-11-19 12:00:00,121.74,121.87,121.63,121.87,15020.0,112.0374,112.157,111.9362,112.157,15020.0
2019-11-19 12:30:00,121.85,121.85,121.31,121.55,14599.0,112.1386,112.1386,111.6417,111.8625,14599.0
2019-11-19 13:00:00,121.54,121.65,121.35,121.42,31241.0,111.8533,111.9546,111.6785,111.7429,31241.0
2019-11-19 13:30:00,121.39,122.18,121.39,121.92,25299.0,111.7153,112.4423,111.7153,112.203,25299.0
2019-11-19 14:00:00,121.95,122.43,121.81,122.42,17278.0,112.2307,112.6724,112.1018,112.6632,17278.0
2019-11-19 14:30:00,122.42,122.42,122.19,122.3,24512.0,112.6632,112.6632,112.4515,112.5528,24512.0
2019-11-19 15:00:00,122.29,122.59,122.18,122.56,41762.0,112.5436,112.8197,112.4423,112.792,41762.0
2019-11-19 15:30:00,122.57,122.6,122.35,122.43,97496.0,112.8012,112.8289,112.5988,112.6724,97496.0
2019-11-20 09:30:00,121.29,122.73,121.29,122.08,41786.0,111.6233,112.9485,111.6233,112.3503,41786.0
2019-11-20 10:00:00,122.03,122.24,121.93,122.23,45287.0,112.3043,112.4975,112.2123,112.4883,45287.0
2019-11-20 10:30:00,122.19,122.19,121.84,121.91,35010.0,112.4515,112.4515,112.1294,112.1938,35010.0
2019-11-20 11:00:00,121.89,121.98,121.75,121.82,17426.0,112.1754,112.2583,112.0466,112.111,17426.0
2019-11-20 11:30:00,121.83,122.0,121.65,122.0,22641.0,112.1202,112.2767,111.9546,112.2767,22641.0
2019-11-20 12:00:00,121.97,122.24,121.81,122.01,14658.0,112.2491,112.4975,112.1018,112.2859,14658.0
2019-11-20 12:30:00,122.02,122.02,121.77,121.88,15023.0,112.2951,112.2951,112.065,112.1662,15023.0
2019-11-20 13:00:00,121.92,122.61,121.88,122.57,33799.0,112.203,112.8381,112.1662,112.8012,33799.0
2019-11-20 13:30:00,122.6,122.83,122.5,122.78,29714.0,112.8289,113.0405,112.7368,112.9945,29714.0
2019-11-20 14:00:00,122.79,122.95,122.46,122.6,28760.0,113.0037,113.151,112.7,112.8289,28760.0
2019-11-20 14:30:00,122.6,122.86,122.48,122.86,27385.0,112.8289,113.0681,112.7184,113.0681,27385.0
2019-11-20 15:00:00,122.83,122.85,122.62,122.78,42145.0,113.0405,113.0589,112.8473,112.9945,42145.0
2019-11-20 15:30:00,122.78,123.63,122.75,123.32,149907.0,112.9945,113.7768,112.9669,113.4915,149907.0
2019-11-21 09:30:00,123.42,123.99,122.56,123.2,21453.0,113.5835,114.1081,112.792,113.381,21453.0
2019-11-21 10:00:00,123.19,123.48,122.73,123.06,15242.0,113.3718,113.6387,112.9485,113.2522,15242.0
2019-11-21 10:30:00,123.09,123.21,122.93,123.15,14067.0,113.2798,113.3902,113.1326,113.335,14067.0
2019-11-21 11:00:00,123.15,123.45,123.12,123.18,14400.0,113.335,113.6111,113.3074,113.3626,14400.0
2019-11-21 11:30:00,123.16,123.55,123.13,123.13,22156.0,113.3442,113.7031,113.3166,113.3166,22156.0
2019-11-21 12:00:00,123.14,123.14,122.55,123.12,33302.0,113.3258,113.3258,112.7828,113.3074,33302.0
2019-11-21 12:30:00,123.14,123.38,123.09,123.28,21828.0,113.3258,113.5467,113.2798,113.4547,21828.0
2019-11-21 13:00:00,123.33,123.47,123.26,123.42,13053.0,113.5007,113.6295,113.4363,113.5835,13053.0
2019-11-21 13:30:00,123.43,123.72,122.98,123.26,35099.0,113.5927,113.8596,113.1786,113.4363,35099.0
2019-11-21 14:00:00,123.27,123.52,123.22,123.47,19747.0,113.4455,113.6755,113.3994,113.6295,19747.0
2019-11-21 14:30:00,123.47,123.67,123.39,123.5,19168.0,113.6295,113.8136,113.5559,113.6571,19168.0
2019-11-21 15:00:00,123.48,123.51,123.09,123.24,40757.0,113.6387,113.6663,113.2798,113.4178,40757.0
2019-11-21 15:30:00,123.24,123.29,123.07,123.13,94102.0,113.4178,113.4639,113.2614,113.3166,94102.0
2019-11-22 09:30:00,122.56,124.32,122.56,123.88,31275.0,112.792,114.4118,112.792,114.0068,31275.0
2019-11-22 10:00:00,123.94,124.0,123.57,123.71,30648.0,114.0621,114.1173,113.7215,113.8504,30648.0
2019-11-22 10:30:00,123.79,123.94,123.22,123.22,31266.0,113.924,114.0621,113.3994,113.3994,31266.0
2019-11-22 11:00:00,123.28,123.76,123.27,123.52,32807.0,113.4547,113.8964,113.4455,113.6755,32807.0
2019-11-22 11:30:00,123.51,123.52,123.31,123.46,17183.0,113.6663,113.6755,113.4823,113.6203,17183.0
2019-11-22 12:00:00,123.45,123.64,123.22,123.64,94812.0,113.6111,113.786,113.3994,113.786,94812.0
2019-11-22 12:30:00,123.65,124.29,123.65,124.07,45427.0,113.7952,114.3842,113.7952,114.1817,45427.0
2019-11-22 13:00:00,124.08,124.24,124.08,124.2,13892.0,114.1909,114.3381,114.1909,114.3013,13892.0
2019-11-22 13:30:00,124.2,124.2,123.81,123.85,17471.0,114.3013,114.3013,113.9424,113.9792,17471.0
2019-11-22 14:00:00,123.84,123.94,123.68,123.69,32693.0,113.97,114.0621,113.8228,113.832,32693.0
2019-11-22 14:30:00,123.68,123.69,123.35,123.61,35185.0,113.8228,113.832,113.5191,113.7584,35185.0
2019-11-22 15:00:00,123.62,123.91,123.62,123.76,27419.0,113.7676,114.0344,113.7676,113.8964,27419.0
2019-11-22 15:30:00,123.75,124.01,123.73,123.83,75841.0,113.8872,114.1265,113.8688,113.9608,75841.0
2019-11-25 09:30:00,124.47,124.88,122.82,124.28,41785.0,114.5498,114.9271,113.0313,114.375,41785.0
2019-11-25 10:00:00,124.25,124.32,123.34,123.48,54456.0,114.3473,114.4118,113.5099,113.6387,54456.0
2019-11-25 10:30:00,123.5,123.57,123.04,123.57,32121.0,113.6571,113.7215,113.2338,113.7215,32121.0
2019-11-25 11:00:00,123.61,123.84,123.59,123.79,23857.0,113.7584,113.97,113.74,113.924,23857.0
2019-11-25 11:30:00,123.84,123.84,123.6,123.73,40189.0,113.97,113.97,113.7492,113.8688,40189.0
2019-11-25 12:00:00,123.73,123.73,123.52,123.67,24187.0,113.8688,113.8688,113.6755,113.8136,24187.0
2019-11-25 12:30:00,123.65,123.7,123.56,123.59,14662.0,113.7952,113.8412,113.7123,113.74,14662.0
2019-11-25 13:00:00,123.61,123.75,123.59,123.73,18171.0,113.7584,113.8872,113.74,113.8688,18171.0
2019-11-25 13:30:00,123.72,123.74,123.62,123.74,18160.0,113.8596,113.878,113.7676,113.878,18160.0
2019-11-25 14:00:00,123.73,123.76,123.64,123.73,19482.0,113.8688,113.8964,113.786,113.8688,19482.0
2019-11-25 14:30:00,123.74,123.91,123.63,123.79,36907.0,113.878,114.0344,113.7768,113.924,36907.0
2019-11-25 15:00:00,123.8,123.91,123.67,123.76,33442.0,113.9332,114.0344,113.8136,113.8964,33442.0
2019-11-25 15:30:00,123.76,123.9,123.55,123.8,107256.0,113.8964,114.0252,113.7031,113.9332,107256.0
2019-11-26 09:30:00,123.62,123.85,121.67,121.77,20586.0,114.1102,114.3225,112.3102,112.4025,20586.0
2019-11-26 10:00:00,121.73,122.27,121.67,121.82,31199.0,112.3656,112.8641,112.3102,112.4487,31199.0
2019-11-26 10:30:00,121.83,122.0,120.87,120.89,27115.0,112.4579,112.6149,111.5718,111.5902,27115.0
2019-11-26 11:00:00,120.93,120.96,119.89,120.29,39787.0,111.6272,111.6549,110.6672,111.0364,39787.0
2019-11-26 11:30:00,120.32,120.56,119.98,120.02,42945.0,111.0641,111.2856,110.7502,110.7872,42945.0
2019-11-26 12:00:00,120.05,120.07,119.76,119.89,25663.0,110.8149,110.8333,110.5472,110.6672,25663.0
2019-11-26 12:30:00,119.88,120.05,119.85,120.0,20761.0,110.6579,110.8149,110.6302,110.7687,20761.0
2019-11-26 13:00:00,120.0,120.06,119.94,119.96,37071.0,110.7687,110.8241,110.7133,110.7318,37071.0
2019-11-26 13:30:00,119.96,119.96,119.34,119.34,34129.0,110.7318,110.7318,110.1595,110.1595,34129.0
2019-11-26 14:00:00,119.27,119.5,118.88,119.05,41136.0,110.0949,110.3072,109.7349,109.8918,41136.0
2019-11-26 14:30:00,119.05,119.11,118.47,118.96,31872.0,109.8918,109.9472,109.3564,109.8087,31872.0
2019-11-26 15:00:00,118.92,119.11,118.83,118.95,43406.0,109.7718,109.9472,109.6887,109.7995,43406.0
2019-11-26 15:30:00,118.94,119.25,118.19,119.2,341951.0,109.7903,110.0764,109.0979,110.0303,341951.0
2019-11-27 09:30:00,119.56,119.6,117.65,118.16,24690.0,110.3626,110.3995,108.5995,109.0703,24690.0
2019-11-27 10:00:00,118.03,118.03,117.02,117.45,23560.0,108.9503,108.9503,108.018,108.4149,23560.0
2019-11-27 10:30:00,117.51,117.79,117.29,117.5,20932.0,108.4703,108.7287,108.2672,108.461,20932.0
2019-11-27 11:00:00,117.54,117.69,117.11,117.23,21420.0,108.498,108.6364,108.101,108.2118,21420.0
2019-11-27 11:30:00,117.2,117.33,117.02,117.08,18917.0,108.1841,108.3041,108.018,108.0733,18917.0
2019-11-27 12:00:00,117.06,117.27,117.04,117.19,13070.0,108.0549,108.2487,108.0364,108.1749,13070.0
2019-11-27 12:30:00,117.2,117.29,117.04,117.09,52630.0,108.1841,108.2672,108.0364,108.0826,52630.0
2019-11-27 13:00:00,117.1,117.19,116.98,117.09,24709.0,108.0918,108.1749,107.981,108.0826,24709.0
2019-11-27 13:30:00,117.08,117.14,116.97,117.0,24157.0,108.0733,108.1287,107.9718,107.9995,24157.0
2019-11-27 14:00:00,117.01,117.14,116.91,117.04,16979.0,108.0087,108.1287,107.9164,108.0364,16979.0
2019-11-27 14:30:00,117.02,117.02,116.66,116.72,25732.0,108.018,108.018,107.6856,107.741,25732.0
2019-11-27 15:00:00,116.72,116.93,116.62,116.93,33535.0,107.741,107.9349,107.6487,107.9349,33535.0
2019-11-27 15:30:00,116.94,118.44,116.93,118.44,85570.0,107.9441,109.3287,107.9349,109.3287,85570.0
2019-11-29 09:30:00,118.03,118.79,117.87,118.67,21355.0,108.9503,109.6518,108.8026,109.541,21355.0
2019-11-29 10:00:00,118.6,120.1,116.01,119.44,44135.0,109.4764,110.861,107.0857,110.2518,44135.0
2019-11-29 10:30:00,119.57,119.63,119.31,119.48,17487.0,110.3718,110.4272,110.1318,110.2887,17487.0
2019-11-29 11:00:00,119.48,119.62,119.29,119.43,22525.0,110.2887,110.4179,110.1133,110.2426,22525.0
2019-11-29 11:30:00,119.44,120.42,119.37,119.37,49855.0,110.2518,111.1564,110.1872,110.1872,49855.0
2019-11-29 12:00:00,119.36,119.52,119.22,119.32,19100.0,110.1779,110.3256,110.0487,110.141,19100.0
2019-11-29 12:30:00,119.35,119.35,118.75,118.97,55028.0,110.1687,110.1687,109.6149,109.8179,55028.0
2019-12-02 09:30:00,118.04,118.5,117.15,118.5,15610.0,108.9595,109.3841,108.138,109.3841,15610.0
2019-12-02 10:00:00,118.61,119.01,118.44,118.77,14296.0,109.4856,109.8549,109.3287,109.6333,14296.0
2019-12-02 10:30:00,118.76,119.14,118.56,119.0,12497.0,109.6241,109.9749,109.4395,109.8456,12497.0
2019-12-02 11:00:00,119.01,119.43,118.89,119.09,58518.0,109.8549,110.2426,109.7441,109.9287,58518.0
2019-12-02 11:30:00,119.0,119.15,118.81,119.01,32434.0,109.8456,109.9841,109.6703,109.8549,32434.0
2019-12-02 12:00:00,118.98,119.18,118.87,119.11,42763.0,109.8272,110.0118,109.7256,109.9472,42763.0
2019-12-02 12:30:00,119.11,119.25,118.98,119.13,26610.0,109.9472,110.0764,109.8272,109.9656,26610.0
2019-12-02 13:00:00,119.15,119.45,119.05,119.11,22467.0,109.9841,110.261,109.8918,109.9472,22467.0
2019-12-02 13:30:00,119.13,119.15,118.82,119.1,18555.0,109.9656,109.9841,109.6795,109.9379,18555.0
2019-12-02 14:00:00,119.05,119.36,118.91,119.27,26021.0,109.8918,110.1779,109.7626,110.0949,26021.0
2019-12-02 14:30:00,119.26,119.6,119.2,119.5,17668.0,110.0856,110.3995,110.0303,110.3072,17668.0
2019-12-02 15:00:00,119.51,119.55,119.4,119.45,17379.0,110.3164,110.3533,110.2149,110.261,17379.0
2019-12-02 15:30:00,119.46,119.49,119.05,119.21,81162.0,110.2703,110.2979,109.8918,110.0395,81162.0
2019-12-03 09:30:00,119.38,120.59,119.26,120.13,86529.0,110.1964,111.3133,110.0856,110.8887,86529.0
2019-12-03 10:00:00,120.14,120.3,119.91,119.97,39766.0,110.8979,111.0456,110.6856,110.741,39766.0
2019-12-03 10:30:00,120.0,120.05,119.85,119.95,52097.0,110.7687,110.8149,110.6302,110.7226,52097.0
2019-12-03 11:00:00,119.92,119.95,119.31,119.31,20235.0,110.6949,110.7226,110.1318,110.1318,20235.0
2019-12-03 11:30:00,119.27,119.3,119.06,119.16,12417.0,110.0949,110.1226,109.901,109.9933,12417.0
2019-12-03 12:00:00,119.11,119.11,118.72,118.89,9186.0,109.9472,109.9472,109.5872,109.7441,9186.0
2019-12-03 12:30:00,118.94,119.13,118.94,119.03,7817.0,109.7903,109.9656,109.7903,109.8733,7817.0
2019-12-03 13:00:00,119.08,119.31,118.96,119.31,9775.0,109.9195,110.1318,109.8087,110.1318,9775.0
2019-12-03 13:30:00,119.31,119.63,119.25,119.63,14120.0,110.1318,110.4272,110.0764,110.4272,14120.0
2019-12-03 14:00:00,119.71,119.77,119.47,119.47,15214.0,110.501,110.5564,110.2795,110.2795,15214.0
2019-12-03 14:30:00,119.51,119.92,119.51,119.86,13986.0,110.3164,110.6949,110.3164,110.6395,13986.0
2019-12-03 15:00:00,119.91,120.05,119.82,120.02,28071.0,110.6856,110.8149,110.6026,110.7872,28071.0
2019-12-03 15:30:00,120.01,120.29,119.93,119.99,133311.0,110.7779,111.0364,110.7041,110.7595,133311.0
2019-12-04 09:30:00,119.36,120.91,119.36,120.91,28299.0,110.1779,111.6087,110.1779,111.6087,28299.0
2019-12-04 10:00:00,120.91,120.96,119.79,119.84,19869.0,111.6087,111.6549,110.5749,110.621,19869.0
2019-12-04 10:30:00,119.9,120.24,119.75,120.12,13928.0,110.6764,110.9902,110.5379,110.8795,13928.0
2019-12-04 11:00:00,120.2,120.35,119.97,120.25,9419.0,110.9533,111.0918,110.741,110.9995,9419.0
2019-12-04 11:30:00,120.29,120.46,120.19,120.24,11063.0,111.0364,111.1933,110.9441,110.9902,11063.0
2019-12-04 12:00:00,120.18,120.21,119.84,120.0,36263.0,110.9349,110.9626,110.621,110.7687,36263.0
2019-12-04 12:30:00,119.99,120.35,119.99,120.2,19281.0,110.7595,111.0918,110.7595,110.9533,19281.0
2019-12-04 13:00:00,120.22,120.28,120.07,120.22,12723.0,110.9718,111.0272,110.8333,110.9718,12723.0
2019-12-04 13:30:00,120.23,120.49,120.15,120.45,13060.0,110.981,111.221,110.9072,111.1841,13060.0
2019-12-04 14:00:00,120.5,120.71,120.47,120.68,16237.0,111.2302,111.4241,111.2026,111.3964,16237.0
2019-12-04 14:30:00,120.7,120.78,120.54,120.59,15259.0,111.4149,111.4887,111.2672,111.3133,15259.0
2019-12-04 15:00:00,120.63,120.69,120.38,120.43,15555.0,111.3502,111.4056,111.1195,111.1656,15555.0
2019-12-04 15:30:00,120.45,120.62,120.24,120.25,62994.0,111.1841,111.341,110.9902,110.9995,62994.0
2019-12-05 09:30:00,120.67,121.39,120.13,120.89,17174.0,111.3872,112.0518,110.8887,111.5902,17174.0
2019-12-05 10:00:00,120.86,120.96,120.31,120.5,32762.0,111.5626,111.6549,111.0549,111.2302,32762.0
2019-12-05 10:30:00,120.59,120.6,120.4,120.45,16387.0,111.3133,111.3226,111.1379,111.1841,16387.0
2019-12-05 11:00:00,120.43,120.47,119.51,119.64,28417.0,111.1656,111.2026,110.3164,110.4364,28417.0
2019-12-05 11:30:00,119.61,119.71,119.36,119.4,12718.0,110.4087,110.501,110.1779,110.2149,12718.0
2019-12-05 12:00:00,119.38,119.72,119.34,119.7,12189.0,110.1964,110.5103,110.1595,110.4918,12189.0
2019-12-05 12:30:00,119.71,119.87,119.65,119.81,11600.0,110.501,110.6487,110.4456,110.5933,11600.0
2019-12-05 13:00:00,119.8,119.99,119.79,119.95,11914.0,110.5841,110.7595,110.5749,110.7226,11914.0
2019-12-05 13:30:00,119.95,119.95,119.67,119.79,18176.0,110.7226,110.7226,110.4641,110.5749,18176.0
2019-12-05 14:00:00,119.79,120.0,119.76,120.0,19519.0,110.5749,110.7687,110.5472,110.7687,19519.0
2019-12-05 14:30:00,120.01,120.12,119.94,120.0,24477.0,110.7779,110.8795,110.7133,110.7687,24477.0
2019-12-05 15:00:00,120.05,120.68,120.03,120.68,23396.0,110.8149,111.3964,110.7964,111.3964,23396.0
2019-12-05 15:30:00,120.65,120.78,119.9,120.0,82004.0,111.3687,111.4887,110.6764,110.7687,82004.0
2019-12-06 09:30:00,120.59,121.0,119.55,119.73,29861.0,111.3133,111.6918,110.3533,110.5195,29861.0
2019-12-06 10:00:00,119.73,119.78,119.37,119.7,29169.0,110.5195,110.5656,110.1872,110.4918,29169.0
2019-12-06 10:30:00,119.69,119.69,119.33,119.44,16656.0,110.4826,110.4826,110.1503,110.2518,16656.0
2019-12-06 11:00:00,119.47,119.98,119.47,119.85,15780.0,110.2795,110.7502,110.2795,110.6302,15780.0
2019-12-06 11:30:00,119.83,120.22,119.83,120.22,8860.0,110.6118,110.9718,110.6118,110.9718,8860.0
2019-12-06 12:00:00,120.21,120.39,120.16,120.16,7292.0,110.9626,111.1287,110.9164,110.9164,7292.0
2019-12-06 12:30:00,120.15,120.43,120.14,120.42,8938.0,110.9072,111.1656,110.8979,111.1564,8938.0
2019-12-06 13:00:00,120.4,120.52,120.34,120.45,11567.0,111.1379,111.2487,111.0826,111.1841,11567.0
2019-12-06 13:30:00,120.43,120.6,120.33,120.52,9437.0,111.1656,111.3226,111.0733,111.2487,9437.0
2019-12-06 14:00:00,120.55,120.89,120.53,120.88,10825.0,111.2764,111.5902,111.2579,111.581,10825.0
2019-12-06 14:30:00,120.89,120.97,120.69,120.77,21195.0,111.5902,111.6641,111.4056,111.4795,21195.0
2019-12-06 15:00:00,120.77,120.77,120.56,120.59,9200.0,111.4795,111.4795,111.2856,111.3133,9200.0
2019-12-06 15:30:00,120.55,120.72,120.43,120.54,68110.0,111.2764,111.4333,111.1656,111.2672,68110.0
2019-12-09 09:30:00,119.98,121.85,119.81,119.99,47799.0,110.7502,112.4764,110.5933,110.7595,47799.0
2019-12-09 10:00:00,120.01,120.01,119.43,119.56,11524.0,110.7779,110.7779,110.2426,110.3626,11524.0
2019-12-09 10:30:00,119.76,119.76,119.54,119.63,6201.0,110.5472,110.5472,110.3441,110.4272,6201.0
2019-12-09 11:00:00,119.62,119.66,119.25,119.47,9075.0,110.4179,110.4549,110.0764,110.2795,9075.0
2019-12-09 11:30:00,119.5,119.72,119.47,119.61,40161.0,110.3072,110.5103,110.2795,110.4087,40161.0
2019-12-09 12:00:00,119.59,119.69,119.52,119.66,3972.0,110.3903,110.4826,110.3256,110.4549,3972.0
2019-12-09 12:30:00,119.64,119.68,119.48,119.49,4963.0,110.4364,110.4733,110.2887,110.2979,4963.0
2019-12-09 13:00:00,119.56,119.65,119.35,119.38,7018.0,110.3626,110.4456,110.1687,110.1964,7018.0
2019-12-09 13:30:00,119.37,119.42,119.3,119.34,6200.0,110.1872,110.2333,110.1226,110.1595,6200.0
2019-12-09 14:00:00,119.38,119.41,119.27,119.41,9103.0,110.1964,110.2241,110.0949,110.2241,9103.0
2019-12-09 14:30:00,119.43,119.46,119.16,119.2,9567.0,110.2426,110.2703,109.9933,110.0303,9567.0
2019-12-09 15:00:00,119.16,119.21,118.96,118.98,11763.0,109.9933,110.0395,109.8087,109.8272,11763.0
2019-12-09 15:30:00,119.0,119.66,118.94,119.66,87648.0,109.8456,110.4549,109.7903,110.4549,87648.0
2019-12-10 09:30:00,118.93,119.74,117.26,117.91,88973.0,109.781,110.5287,108.2395,108.8395,88973.0
2019-12-10 10:00:00,118.04,118.04,117.14,117.46,67633.0,108.9595,108.9595,108.1287,108.4241,67633.0
2019-12-10 10:30:00,117.46,117.58,117.07,117.28,24828.0,108.4241,108.5349,108.0641,108.258,24828.0
2019-12-10 11:00:00,117.26,117.8,117.14,117.14,27779.0,108.2395,108.738,108.1287,108.1287,27779.0
2019-12-10 11:30:00,117.17,117.27,116.64,116.86,31504.0,108.1564,108.2487,107.6672,107.8703,31504.0
2019-12-10 12:00:00,116.8,116.99,116.68,116.94,20089.0,107.8149,107.9903,107.7041,107.9441,20089.0
2019-12-10 12:30:00,116.94,117.17,116.88,117.17,10916.0,107.9441,108.1564,107.8887,108.1564,10916.0
2019-12-10 13:00:00,117.18,117.45,116.99,117.0,16410.0,108.1656,108.4149,107.9903,107.9995,16410.0
2019-12-10 13:30:00,117.01,117.08,116.75,116.76,11447.0,108.0087,108.0733,107.7687,107.778,11447.0
2019-12-10 14:00:00,116.74,116.8,116.44,116.64,21723.0,107.7595,107.8149,107.4826,107.6672,21723.0
2019-12-10 14:30:00,116.63,116.69,116.32,116.65,17008.0,107.658,107.7133,107.3718,107.6764,17008.0
2019-12-10 15:00:00,116.65,116.65,115.75,115.75,29431.0,107.6764,107.6764,106.8457,106.8457,29431.0
2019-12-10 15:30:00,115.72,116.3,115.69,115.74,111540.0,106.818,107.3533,106.7903,106.8364,111540.0
2019-12-11 09:30:00,115.5,116.12,114.65,114.94,36039.0,106.6149,107.1872,105.8303,106.098,36039.0
2019-12-11 10:00:00,115.03,116.11,115.03,115.45,18044.0,106.181,107.178,106.181,106.5687,18044.0
2019-12-11 10:30:00,115.51,115.89,115.36,115.8,28150.0,106.6241,106.9749,106.4857,106.8918,28150.0
2019-12-11 11:00:00,115.69,115.69,115.07,115.25,11655.0,106.7903,106.7903,106.218,106.3841,11655.0
2019-12-11 11:30:00,115.21,115.35,115.08,115.17,13632.0,106.3472,106.4764,106.2272,106.3103,13632.0
2019-12-11 12:00:00,115.18,115.5,115.18,115.46,11103.0,106.3195,106.6149,106.3195,106.578,11103.0
2019-12-11 12:30:00,115.38,115.62,115.3,115.51,10138.0,106.5041,106.7257,106.4303,106.6241,10138.0
2019-12-11 13:00:00,115.49,115.59,115.38,115.58,7100.0,106.6057,106.698,106.5041,106.6887,7100.0
2019-12-11 13:30:00,115.56,115.64,115.45,115.63,14026.0,106.6703,106.7441,106.5687,106.7349,14026.0
2019-12-11 14:00:00,115.61,115.64,115.4,115.56,11446.0,106.7164,106.7441,106.5226,106.6703,11446.0
2019-12-11 14:30:00,115.58,115.66,115.41,115.56,18583.0,106.6887,106.7626,106.5318,106.6703,18583.0
2019-12-11 15:00:00,115.57,115.71,115.39,115.41,15594.0,106.6795,106.8087,106.5133,106.5318,15594.0
2019-12-11 15:30:00,115.43,115.67,115.37,115.67,70252.0,106.5503,106.7718,106.4949,106.7718,70252.0
2019-12-12 09:30:00,115.27,116.04,114.2,115.65,23321.0,106.4026,107.1133,105.4149,106.7533,23321.0
2019-12-12 10:00:00,115.51,115.98,114.78,114.85,33454.0,106.6241,107.058,105.9503,106.0149,33454.0
2019-12-12 10:30:00,114.91,115.34,114.64,115.28,33589.0,106.0703,106.4672,105.821,106.4118,33589.0
2019-12-12 11:00:00,115.33,115.44,114.83,115.08,40728.0,106.458,106.5595,105.9964,106.2272,40728.0
2019-12-12 11:30:00,115.09,115.4,114.98,115.34,23227.0,106.2364,106.5226,106.1349,106.4672,23227.0
2019-12-12 12:00:00,115.38,115.46,115.05,115.05,14671.0,106.5041,106.578,106.1995,106.1995,14671.0
2019-12-12 12:30:00,115.06,115.4,115.03,115.13,26576.0,106.2087,106.5226,106.181,106.2733,26576.0
2019-12-12 13:00:00,115.15,115.5,115.04,115.32,28306.0,106.2918,106.6149,106.1903,106.4487,28306.0
2019-12-12 13:30:00,115.3,115.34,115.17,115.28,22681.0,106.4303,106.4672,106.3103,106.4118,22681.0
2019-12-12 14:00:00,115.29,115.33,115.14,115.33,10092.0,106.421,106.458,106.2826,106.458,10092.0
2019-12-12 14:30:00,115.31,115.5,115.11,115.22,19137.0,106.4395,106.6149,106.2549,106.3564,19137.0
2019-12-12 15:00:00,115.29,115.45,115.14,115.45,20439.0,106.421,106.5687,106.2826,106.5687,20439.0
2019-12-12 15:30:00,115.44,115.5,115.13,115.38,81106.0,106.5595,106.6149,106.2733,106.5041,81106.0
2019-12-13 09:30:00,116.05,116.32,114.5,115.74,10238.0,107.1226,107.3718,105.6918,106.8364,10238.0
2019-12-13 10:00:00,115.81,115.84,114.83,115.25,11154.0,106.901,106.9287,105.9964,106.3841,11154.0
2019-12-13 10:30:00,115.34,115.45,114.91,114.94,13278.0,106.4672,106.5687,106.0703,106.098,13278.0
2019-12-13 11:00:00,114.94,114.99,114.37,114.48,22695.0,106.098,106.1441,105.5718,105.6734,22695.0
2019-12-13 11:30:00,114.44,114.67,114.14,114.67,19877.0,105.6364,105.8487,105.3595,105.8487,19877.0
2019-12-13 12:00:00,114.66,114.83,114.42,114.8,6595.0,105.8395,105.9964,105.618,105.9687,6595.0
2019-12-13 12:30:00,114.77,114.97,114.68,114.72,5483.0,105.941,106.1257,105.858,105.8949,5483.0
2019-12-13 13:00:00,114.79,115.08,114.79,114.93,8849.0,105.9595,106.2272,105.9595,106.0887,8849.0
2019-12-13 13:30:00,114.93,115.29,114.84,115.29,12169.0,106.0887,106.421,106.0057,106.421,12169.0
2019-12-13 14:00:00,115.35,115.42,115.17,115.17,7116.0,106.4764,106.541,106.3103,106.3103,7116.0
2019-12-13 14:30:00,115.22,115.62,115.17,115.51,9077.0,106.3564,106.7257,106.3103,106.6241,9077.0
2019-12-13 15:00:00,115.51,115.59,115.36,115.5,12227.0,106.6241,106.698,106.4857,106.6149,12227.0
2019-12-13 15:30:00,115.47,115.85,115.44,115.49,60941.0,106.5872,106.938,106.5595,106.6057,60941.0
2019-12-16 09:30:00,115.27,115.78,114.66,115.0,35564.0,106.4026,106.8733,105.8395,106.1533,35564.0
2019-12-16 10:00:00,114.96,115.14,114.72,114.81,25258.0,106.1164,106.2826,105.8949,105.978,25258.0
2019-12-16 10:30:00,114.82,115.39,114.8,115.37,22337.0,105.9872,106.5133,105.9687,106.4949,22337.0
2019-12-16 11:00:00,115.41,115.62,115.19,115.36,30906.0,106.5318,106.7257,106.3287,106.4857,30906.0
2019-12-16 11:30:00,115.36,115.69,115.33,115.56,29644.0,106.4857,106.7903,106.458,106.6703,29644.0
2019-12-16 12:00:00,115.53,115.67,115.44,115.5,18821.0,106.6426,106.7718,106.5595,106.6149,18821.0
2019-12-16 12:30:00,115.5,115.62,115.47,115.58,15800.0,106.6149,106.7257,106.5872,106.6887,15800.0
2019-12-16 13:00:00,115.59,115.67,115.56,115.6,16989.0,106.698,106.7718,106.6703,106.7072,16989.0
2019-12-16 13:30:00,115.62,115.74,115.61,115.68,17185.0,106.7257,106.8364,106.7164,106.781,17185.0
2019-12-16 14:00:00,115.69,115.76,115.59,115.75,20200.0,106.7903,106.8549,106.698,106.8457,20200.0
2019-12-16 14:30:00,115.73,115.85,115.7,115.84,15767.0,106.8272,106.938,106.7995,106.9287,15767.0
2019-12-16 15:00:00,115.86,116.61,115.86,116.59,21876.0,106.9472,107.6395,106.9472,107.621,21876.0
2019-12-16 15:30:00,116.6,117.15,116.37,117.09,102675.0,107.6303,108.138,107.418,108.0826,102675.0
2019-12-17 09:30:00,117.49,117.89,116.8,117.3,18152.0,108.4518,108.821,107.8149,108.2764,18152.0
2019-12-17 10:00:00,117.38,117.77,117.25,117.39,28665.0,108.3503,108.7103,108.2303,108.3595,28665.0
2019-12-17 10:30:00,117.4,117.44,116.86,116.97,35154.0,108.3687,108.4056,107.8703,107.9718,35154.0
2019-12-17 11:00:00,117.03,117.03,116.51,116.57,21078.0,108.0272,108.0272,107.5472,107.6026,21078.0
2019-12-17 11:30:00,116.58,116.58,115.9,116.0,20669.0,107.6118,107.6118,106.9841,107.0764,20669.0
2019-12-17 12:00:00,116.05,116.25,115.93,116.06,18753.0,107.1226,107.3072,107.0118,107.1318,18753.0
2019-12-17 12:30:00,116.05,116.12,115.92,116.0,19730.0,107.1226,107.1872,107.0026,107.0764,19730.0
2019-12-17 13:00:00,115.97,116.57,115.91,116.4,27054.0,107.0487,107.6026,106.9933,107.4456,27054.0
2019-12-17 13:30:00,116.37,116.55,116.15,116.43,21205.0,107.418,107.5841,107.2149,107.4733,21205.0
2019-12-17 14:00:00,116.41,116.5,116.25,116.36,15823.0,107.4549,107.538,107.3072,107.4087,15823.0
2019-12-17 14:30:00,116.39,116.47,116.25,116.47,15978.0,107.4364,107.5103,107.3072,107.5103,15978.0
2019-12-17 15:00:00,116.48,116.57,116.32,116.54,28009.0,107.5195,107.6026,107.3718,107.5749,28009.0
2019-12-17 15:30:00,116.55,116.75,116.32,116.49,118647.0,107.5841,107.7687,107.3718,107.5287,118647.0
2019-12-18 09:30:00,116.58,116.75,115.52,115.59,75132.0,107.6118,107.7687,106.6333,106.698,75132.0
2019-12-18 10:00:00,115.66,116.56,115.66,116.54,16750.0,106.7626,107.5933,106.7626,107.5749,16750.0
2019-12-18 10:30:00,116.45,116.52,116.02,116.13,21359.0,107.4918,107.5564,107.0949,107.1964,21359.0
2019-12-18 11:00:00,116.14,116.59,116.06,116.52,18118.0,107.2057,107.621,107.1318,107.5564,18118.0
2019-12-18 11:30:00,116.5,116.5,115.93,115.98,17800.0,107.538,107.538,107.0118,107.058,17800.0
2019-12-18 12:00:00,115.96,116.05,115.68,115.79,15904.0,107.0395,107.1226,106.781,106.8826,15904.0
2019-12-18 12:30:00,115.81,116.03,115.81,115.95,62210.0,106.901,107.1041,106.901,107.0303,62210.0
2019-12-18 13:00:00,115.87,115.93,115.69,115.73,12293.0,106.9564,107.0118,106.7903,106.8272,12293.0
2019-12-18 13:30:00,115.73,115.88,115.7,115.83,15167.0,106.8272,106.9657,106.7995,106.9195,15167.0
2019-12-18 14:00:00,115.83,115.98,115.7,115.95,9900.0,106.9195,107.058,106.7995,107.0303,9900.0
2019-12-18 14:30:00,115.92,116.03,115.83,115.97,15338.0,107.0026,107.1041,106.9195,107.0487,15338.0
2019-12-18 15:00:00,115.97,116.22,115.97,116.22,38486.0,107.0487,107.2795,107.0487,107.2795,38486.0
2019-12-18 15:30:00,116.25,116.43,116.16,116.36,58126.0,107.3072,107.4733,107.2241,107.4087,58126.0
2019-12-19 09:30:00,116.47,116.9,115.65,116.53,60627.0,107.5103,107.9072,106.7533,107.5656,60627.0
2019-12-19 10:00:00,116.6,117.21,116.6,117.05,13883.0,107.6303,108.1933,107.6303,108.0456,13883.0
2019-12-19 10:30:00,117.01,117.37,116.85,117.34,6818.0,108.0087,108.341,107.861,108.3133,6818.0
2019-12-19 11:00:00,117.34,117.44,116.94,117.2,15050.0,108.3133,108.4056,107.9441,108.1841,15050.0
2019-12-19 11:30:00,117.17,117.5,117.04,117.5,58996.0,108.1564,108.461,108.0364,108.461,58996.0
2019-12-19 12:00:00,117.51,117.83,117.45,117.55,20750.0,108.4703,108.7656,108.4149,108.5072,20750.0
2019-12-19 12:30:00,117.56,117.81,117.53,117.69,48870.0,108.5164,108.7472,108.4887,108.6364,48870.0
2019-12-19 13:00:00,117.74,117.81,117.43,117.49,12226.0,108.6826,108.7472,108.3964,108.4518,12226.0
2019-12-19 13:30:00,117.48,117.57,117.13,117.16,17267.0,108.4426,108.5256,108.1195,108.1472,17267.0
2019-12-19 14:00:00,117.18,117.26,117.08,117.14,9226.0,108.1656,108.2395,108.0733,108.1287,9226.0
2019-12-19 14:30:00,117.16,117.33,117.12,117.23,14262.0,108.1472,108.3041,108.1103,108.2118,14262.0
2019-12-19 15:00:00,117.24,117.46,117.15,117.27,32371.0,108.221,108.4241,108.138,108.2487,32371.0
2019-12-19 15:30:00,117.29,117.6,117.18,117.52,61914.0,108.2672,108.5533,108.1656,108.4795,61914.0
2019-12-20 09:30:00,121.5,121.5,117.85,119.14,201233.0,112.1533,112.1533,108.7841,109.9749,201233.0
2019-12-20 10:00:00,119.13,119.22,118.68,119.09,22220.0,109.9656,110.0487,109.5503,109.9287,22220.0
2019-12-20 10:30:00,119.14,119.15,118.89,118.99,26827.0,109.9749,109.9841,109.7441,109.8364,26827.0
2019-12-20 11:00:00,119.01,119.23,118.92,118.92,12578.0,109.8549,110.0579,109.7718,109.7718,12578.0
2019-12-20 11:30:00,118.91,118.95,118.66,118.77,13602.0,109.7626,109.7995,109.5318,109.6333,13602.0
2019-12-20 12:00:00,118.78,118.84,118.59,118.59,28172.0,109.6426,109.6979,109.4672,109.4672,28172.0
2019-12-20 12:30:00,118.59,118.63,118.47,118.52,7788.0,109.4672,109.5041,109.3564,109.4026,7788.0
2019-12-20 13:00:00,118.5,118.57,118.38,118.47,9405.0,109.3841,109.4487,109.2733,109.3564,9405.0
2019-12-20 13:30:00,118.49,118.54,118.3,118.31,8467.0,109.3749,109.421,109.1995,109.2087,8467.0
2019-12-20 14:00:00,118.32,118.33,118.28,118.29,17639.0,109.2179,109.2272,109.181,109.1903,17639.0
2019-12-20 14:30:00,118.32,118.52,118.23,118.44,10195.0,109.2179,109.4026,109.1349,109.3287,10195.0
2019-12-20 15:00:00,118.44,118.5,118.38,118.46,11903.0,109.3287,109.3841,109.2733,109.3472,11903.0
2019-12-20 15:30:00,118.48,119.08,118.48,118.77,201665.0,109.3656,109.9195,109.3656,109.6333,201665.0
2019-12-23 09:30:00,118.79,118.79,117.32,118.56,180064.0,109.6518,109.6518,108.2949,109.4395,180064.0
2019-12-23 10:00:00,118.64,119.53,118.51,119.53,4874.0,109.5133,110.3349,109.3933,110.3349,4874.0
2019-12-23 10:30:00,119.42,119.49,118.84,119.01,9100.0,110.2333,110.2979,109.6979,109.8549,9100.0
2019-12-23 11:00:00,118.98,119.19,118.97,119.07,5054.0,109.8272,110.021,109.8179,109.9103,5054.0
2019-12-23 11:30:00,119.11,119.36,119.05,119.06,5905.0,109.9472,110.1779,109.8918,109.901,5905.0
2019-12-23 12:00:00,119.14,119.14,118.93,118.96,6700.0,109.9749,109.9749,109.781,109.8087,6700.0
2019-12-23 12:30:00,118.95,119.05,118.87,119.03,7144.0,109.7995,109.8918,109.7256,109.8733,7144.0
2019-12-23 13:00:00,118.99,119.05,118.9,118.93,4981.0,109.8364,109.8918,109.7533,109.781,4981.0
2019-12-23 13:30:00,118.92,119.01,118.8,118.91,7351.0,109.7718,109.8549,109.661,109.7626,7351.0
2019-12-23 14:00:00,118.85,118.95,118.78,118.84,4041.0,109.7072,109.7995,109.6426,109.6979,4041.0
2019-12-23 14:30:00,118.86,119.02,118.84,118.96,6957.0,109.7164,109.8641,109.6979,109.8087,6957.0
2019-12-23 15:00:00,118.96,118.96,118.28,118.32,15494.0,109.8087,109.8087,109.181,109.2179,15494.0
2019-12-23 15:30:00,118.34,118.35,118.06,118.3,44590.0,109.2364,109.2456,108.9779,109.1995,44590.0
2019-12-24 09:30:00,118.16,118.16,117.51,117.81,9765.0,109.0703,109.0703,108.4703,108.7472,9765.0
2019-12-24 10:00:00,117.96,118.41,117.93,118.39,11266.0,108.8856,109.301,108.858,109.2826,11266.0
2019-12-24 10:30:00,118.4,118.91,118.37,118.79,82091.0,109.2918,109.7626,109.2641,109.6518,82091.0
2019-12-24 11:00:00,118.83,118.96,118.66,118.71,7433.0,109.6887,109.8087,109.5318,109.5779,7433.0
2019-12-24 11:30:00,118.69,118.96,118.69,118.81,72060.0,109.5595,109.8087,109.5595,109.6703,72060.0
2019-12-24 12:00:00,118.78,118.99,118.66,118.82,35955.0,109.6426,109.8364,109.5318,109.6795,35955.0
2019-12-24 12:30:00,118.78,118.93,118.66,118.93,24106.0,109.6426,109.781,109.5318,109.781,24106.0
2019-12-26 09:30:00,119.0,119.0,118.56,118.57,15519.0,109.8456,109.8456,109.4395,109.4487,15519.0
2019-12-26 10:00:00,118.53,118.67,118.48,118.56,2960.0,109.4118,109.541,109.3656,109.4395,2960.0
2019-12-26 10:30:00,118.56,118.83,118.56,118.75,56679.0,109.4395,109.6887,109.4395,109.6149,56679.0
2019-12-26 11:00:00,118.77,118.78,118.58,118.62,9125.0,109.6333,109.6426,109.4579,109.4949,9125.0
2019-12-26 11:30:00,118.62,118.87,118.6,118.65,5978.0,109.4949,109.7256,109.4764,109.5226,5978.0
2019-12-26 12:00:00,118.68,118.75,118.57,118.62,6119.0,109.5503,109.6149,109.4487,109.4949,6119.0
2019-12-26 12:30:00,118.6,118.6,118.38,118.46,5104.0,109.4764,109.4764,109.2733,109.3472,5104.0
2019-12-26 13:00:00,118.45,118.62,118.43,118.6,4325.0,109.3379,109.4949,109.3195,109.4764,4325.0
2019-12-26 13:30:00,118.58,118.58,118.32,118.39,2650.0,109.4579,109.4579,109.2179,109.2826,2650.0
2019-12-26 14:00:00,118.39,118.77,118.32,118.58,45644.0,109.2826,109.6333,109.2179,109.4579,45644.0
2019-12-26 14:30:00,118.61,118.73,118.59,118.59,4175.0,109.4856,109.5964,109.4672,109.4672,4175.0
2019-12-26 15:00:00,118.59,118.73,118.59,118.72,8295.0,109.4672,109.5964,109.4672,109.5872,8295.0
2019-12-26 15:30:00,118.72,118.93,118.68,118.86,30034.0,109.5872,109.781,109.5503,109.7164,30034.0
2019-12-27 09:30:00,119.09,119.5,118.75,119.09,16986.0,109.9287,110.3072,109.6149,109.9287,16986.0
2019-12-27 10:00:00,119.09,119.14,118.89,118.98,11802.0,109.9287,109.9749,109.7441,109.8272,11802.0
2019-12-27 10:30:00,118.95,119.12,118.85,118.98,17889.0,109.7995,109.9564,109.7072,109.8272,17889.0
2019-12-27 11:00:00,119.0,119.1,118.87,118.98,12022.0,109.8456,109.9379,109.7256,109.8272,12022.0
2019-12-27 11:30:00,119.0,119.12,118.93,119.0,6355.0,109.8456,109.9564,109.781,109.8456,6355.0
2019-12-27 12:00:00,118.92,119.02,118.91,118.96,5800.0,109.7718,109.8641,109.7626,109.8087,5800.0
2019-12-27 12:30:00,118.98,119.02,118.86,118.86,8755.0,109.8272,109.8641,109.7164,109.7164,8755.0
2019-12-27 13:00:00,118.88,119.04,118.88,118.95,7586.0,109.7349,109.8826,109.7349,109.7995,7586.0
2019-12-27 13:30:00,118.95,119.1,118.88,118.97,5727.0,109.7995,109.9379,109.7349,109.8179,5727.0
2019-12-27 14:00:00,118.99,119.17,118.92,119.17,59495.0,109.8364,110.0026,109.7718,110.0026,59495.0
2019-12-27 14:30:00,119.23,119.28,118.89,118.9,5900.0,110.0579,110.1041,109.7441,109.7533,5900.0
2019-12-27 15:00:00,118.89,119.01,118.76,118.99,10380.0,109.7441,109.8549,109.6241,109.8364,10380.0
2019-12-27 15:30:00,118.99,119.01,118.65,118.85,52000.0,109.8364,109.8549,109.5226,109.7072,52000.0
2019-12-30 09:30:00,119.07,119.07,117.52,118.82,9184.0,109.9103,109.9103,108.4795,109.6795,9184.0
2019-12-30 10:00:00,118.84,119.25,118.83,119.0,22823.0,109.6979,110.0764,109.6887,109.8456,22823.0
2019-12-30 10:30:00,119.0,119.01,118.72,118.95,6300.0,109.8456,109.8549,109.5872,109.7995,6300.0
2019-12-30 11:00:00,118.97,119.07,118.83,118.92,15898.0,109.8179,109.9103,109.6887,109.7718,15898.0
2019-12-30 11:30:00,118.85,119.07,118.85,119.01,5497.0,109.7072,109.9103,109.7072,109.8549,5497.0
2019-12-30 12:00:00,118.92,118.94,118.65,118.79,4436.0,109.7718,109.7903,109.5226,109.6518,4436.0
2019-12-30 12:30:00,118.77,118.77,118.62,118.62,3000.0,109.6333,109.6333,109.4949,109.4949,3000.0
2019-12-30 13:00:00,118.61,118.69,118.52,118.69,2560.0,109.4856,109.5595,109.4026,109.5595,2560.0
2019-12-30 13:30:00,118.66,118.99,118.6,118.6,5100.0,109.5318,109.8364,109.4764,109.4764,5100.0
2019-12-30 14:00:00,118.58,118.89,118.54,118.89,6647.0,109.4579,109.7441,109.421,109.7441,6647.0
2019-12-30 14:30:00,118.88,119.05,118.85,118.98,6895.0,109.7349,109.8918,109.7072,109.8272,6895.0
2019-12-30 15:00:00,119.0,119.26,118.96,118.99,57392.0,109.8456,110.0856,109.8087,109.8364,57392.0
2019-12-30 15:30:00,119.0,119.23,118.9,119.12,105478.0,109.8456,110.0579,109.7533,109.9564,105478.0
2019-12-31 09:30:00,118.59,119.43,118.42,119.14,7756.0,109.4672,110.2426,109.3103,109.9749,7756.0
2019-12-31 10:00:00,119.16,119.24,118.94,119.04,3954.0,109.9933,110.0672,109.7903,109.8826,3954.0
2019-12-31 10:30:00,119.08,119.08,118.79,118.83,9241.0,109.9195,109.9195,109.6518,109.6887,9241.0
2019-12-31 11:00:00,119.0,119.24,118.9,119.04,29176.0,109.8456,110.0672,109.7533,109.8826,29176.0
2019-12-31 11:30:00,119.07,119.12,118.79,118.87,6711.0,109.9103,109.9564,109.6518,109.7256,6711.0
2019-12-31 12:00:00,118.9,119.07,118.89,119.02,5443.0,109.7533,109.9103,109.7441,109.8641,5443.0
2019-12-31 12:30:00,119.01,119.07,118.93,119.05,10102.0,109.8549,109.9103,109.781,109.8918,10102.0
2019-12-31 13:00:00,119.02,119.07,118.89,118.93,9160.0,109.8641,109.9103,109.7441,109.781,9160.0
2019-12-31 13:30:00,118.9,119.15,118.89,119.04,13611.0,109.7533,109.9841,109.7441,109.8826,13611.0
2019-12-31 14:00:00,119.02,119.44,118.98,119.4,9524.0,109.8641,110.2518,109.8272,110.2149,9524.0
2019-12-31 14:30:00,119.41,119.52,119.27,119.27,9366.0,110.2241,110.3256,110.0949,110.0949,9366.0
2019-12-31 15:00:00,119.26,119.5,119.18,119.48,11052.0,110.0856,110.3072,110.0118,110.2887,11052.0
2019-12-31 15:30:00,119.47,119.99,119.32,119.89,65902.0,110.2795,110.7595,110.141,110.6672,65902.0
2020-01-02 09:30:00,119.7,120.18,119.33,119.69,12401.0,110.4918,110.9349,110.1503,110.4826,12401.0
2020-01-02 10:00:00,119.75,119.82,119.2,119.24,13885.0,110.5379,110.6026,110.0303,110.0672,13885.0
2020-01-02 10:30:00,119.24,119.47,118.92,119.02,10276.0,110.0672,110.2795,109.7718,109.8641,10276.0
2020-01-02 11:00:00,119.06,119.31,118.87,118.89,9030.0,109.901,110.1318,109.7256,109.7441,9030.0
2020-01-02 11:30:00,118.89,118.95,118.29,118.34,16580.0,109.7441,109.7995,109.1903,109.2364,16580.0
2020-01-02 12:00:00,118.28,118.57,118.28,118.37,13205.0,109.181,109.4487,109.181,109.2641,13205.0
2020-01-02 12:30:00,118.42,118.72,118.42,118.7,9095.0,109.3103,109.5872,109.3103,109.5687,9095.0
2020-01-02 13:00:00,118.65,118.85,118.6,118.67,11527.0,109.5226,109.7072,109.4764,109.541,11527.0
2020-01-02 13:30:00,118.71,119.0,118.67,118.84,12372.0,109.5779,109.8456,109.541,109.6979,12372.0
2020-01-02 14:00:00,118.82,118.97,118.73,118.9,12615.0,109.6795,109.8179,109.5964,109.7533,12615.0
2020-01-02 14:30:00,118.93,118.99,118.86,118.93,11848.0,109.781,109.8364,109.7164,109.781,11848.0
2020-01-02 15:00:00,118.95,119.17,118.87,119.13,37216.0,109.7995,110.0026,109.7256,109.9656,37216.0
2020-01-02 15:30:00,119.12,119.52,119.05,119.52,82157.0,109.9564,110.3256,109.8918,110.3256,82157.0
2020-01-03 09:30:00,119.03,121.35,119.03,119.59,32341.0,109.8733,112.0149,109.8733,110.3903,32341.0
2020-01-03 10:00:00,119.6,120.09,119.57,120.09,29329.0,110.3995,110.8518,110.3718,110.8518,29329.0
2020-01-03 10:30:00,120.07,120.44,119.98,120.08,15945.0,110.8333,111.1749,110.7502,110.8426,15945.0
2020-01-03 11:00:00,120.0,120.29,119.86,120.29,9979.0,110.7687,111.0364,110.6395,111.0364,9979.0
2020-01-03 11:30:00,120.29,120.38,120.09,120.12,7874.0,111.0364,111.1195,110.8518,110.8795,7874.0
2020-01-03 12:00:00,120.16,120.35,120.13,120.2,12680.0,110.9164,111.0918,110.8887,110.9533,12680.0
2020-01-03 12:30:00,120.22,121.69,120.13,121.18,46064.0,110.9718,112.3287,110.8887,111.8579,46064.0
2020-01-03 13:00:00,121.14,121.22,120.95,121.02,12559.0,111.821,111.8949,111.6456,111.7102,12559.0
2020-01-03 13:30:00,121.07,121.07,120.73,120.91,12910.0,111.7564,111.7564,111.4426,111.6087,12910.0
2020-01-03 14:00:00,120.93,121.13,120.83,120.94,11461.0,111.6272,111.8118,111.5349,111.6364,11461.0
2020-01-03 14:30:00,120.99,122.05,120.88,121.91,63296.0,111.6826,112.661,111.581,112.5318,63296.0
2020-01-03 15:00:00,121.85,122.12,121.4,121.43,44555.0,112.4764,112.7256,112.061,112.0887,44555.0
2020-01-03 15:30:00,121.43,121.67,121.12,121.12,83015.0,112.0887,112.3102,111.8026,111.8026,83015.0
2020-01-06 09:30:00,120.49,120.98,119.36,119.59,27609.0,111.221,111.6733,110.1779,110.3903,27609.0
2020-01-06 10:00:00,119.59,119.79,119.29,119.78,15574.0,110.3903,110.5749,110.1133,110.5656,15574.0
2020-01-06 10:30:00,119.69,119.96,119.69,119.83,4446.0,110.4826,110.7318,110.4826,110.6118,4446.0
2020-01-06 11:00:00,119.8,119.92,119.6,119.85,11674.0,110.5841,110.6949,110.3995,110.6302,11674.0
2020-01-06 11:30:00,119.87,119.87,119.45,119.6,6816.0,110.6487,110.6487,110.261,110.3995,6816.0
2020-01-06 12:00:00,119.6,120.23,119.6,120.16,8548.0,110.3995,110.981,110.3995,110.9164,8548.0
2020-01-06 12:30:00,120.16,120.19,119.82,120.0,24996.0,110.9164,110.9441,110.6026,110.7687,24996.0
2020-01-06 13:00:00,120.01,120.14,119.95,120.11,14020.0,110.7779,110.8979,110.7226,110.8702,14020.0
2020-01-06 13:30:00,120.15,120.16,119.78,119.78,11950.0,110.9072,110.9164,110.5656,110.5656,11950.0
2020-01-06 14:00:00,119.75,120.12,119.6,119.94,18664.0,110.5379,110.8795,110.3995,110.7133,18664.0
2020-01-06 14:30:00,119.93,120.05,119.86,119.98,23699.0,110.7041,110.8149,110.6395,110.7502,23699.0
2020-01-06 15:00:00,120.0,120.43,119.89,119.93,65389.0,110.7687,111.1656,110.6672,110.7041,65389.0
2020-01-06 15:30:00,119.94,120.42,119.89,120.02,86563.0,110.7133,111.1564,110.6672,110.7872,86563.0
2020-01-07 09:30:00,119.99,119.99,118.76,119.02,25002.0,110.7595,110.7595,109.6241,109.8641,25002.0
2020-01-07 10:00:00,119.07,119.19,118.9,119.05,18342.0,109.9103,110.021,109.7533,109.8918,18342.0
2020-01-07 10:30:00,119.08,119.08,118.85,118.87,16008.0,109.9195,109.9195,109.7072,109.7256,16008.0
2020-01-07 11:00:00,118.87,118.92,118.72,118.87,19879.0,109.7256,109.7718,109.5872,109.7256,19879.0
2020-01-07 11:30:00,118.91,119.0,118.85,118.98,14071.0,109.7626,109.8456,109.7072,109.8272,14071.0
2020-01-07 12:00:00,118.98,118.98,118.68,118.79,10224.0,109.8272,109.8272,109.5503,109.6518,10224.0
2020-01-07 12:30:00,118.78,118.8,118.46,118.46,8653.0,109.6426,109.661,109.3472,109.3472,8653.0
2020-01-07 13:00:00,118.42,118.44,118.25,118.29,9200.0,109.3103,109.3287,109.1533,109.1903,9200.0
2020-01-07 13:30:00,118.31,118.58,118.29,118.34,20294.0,109.2087,109.4579,109.1903,109.2364,20294.0
2020-01-07 14:00:00,118.33,118.49,118.27,118.42,17457.0,109.2272,109.3749,109.1718,109.3103,17457.0
2020-01-07 14:30:00,118.42,118.5,118.33,118.49,19778.0,109.3103,109.3841,109.2272,109.3749,19778.0
2020-01-07 15:00:00,118.5,118.84,118.5,118.72,21082.0,109.3841,109.6979,109.3841,109.5872,21082.0
2020-01-07 15:30:00,118.73,118.8,118.09,118.09,97718.0,109.5964,109.661,109.0056,109.0056,97718.0
2020-01-08 09:30:00,117.75,118.55,117.69,118.09,26727.0,108.6918,109.4303,108.6364,109.0056,26727.0
2020-01-08 10:00:00,118.09,118.2,117.86,117.99,28937.0,109.0056,109.1072,108.7933,108.9133,28937.0
2020-01-08 10:30:00,118.07,118.26,116.53,117.82,78727.0,108.9872,109.1626,107.5656,108.7564,78727.0
2020-01-08 11:00:00,117.71,117.74,116.82,117.0,41650.0,108.6549,108.6826,107.8333,107.9995,41650.0
2020-01-08 11:30:00,117.0,117.41,116.68,116.71,24049.0,107.9995,108.378,107.7041,107.7318,24049.0
2020-01-08 12:00:00,116.76,116.81,116.47,116.56,28720.0,107.778,107.8241,107.5103,107.5933,28720.0
2020-01-08 12:30:00,116.56,116.61,116.2,116.2,17646.0,107.5933,107.6395,107.261,107.261,17646.0
2020-01-08 13:00:00,115.9,116.24,115.71,116.09,60602.0,106.9841,107.298,106.8087,107.1595,60602.0
2020-01-08 13:30:00,116.14,116.15,115.75,115.76,40087.0,107.2057,107.2149,106.8457,106.8549,40087.0
2020-01-08 14:00:00,115.79,116.06,115.71,115.93,28892.0,106.8826,107.1318,106.8087,107.0118,28892.0
2020-01-08 14:30:00,115.9,116.21,115.87,116.13,19839.0,106.9841,107.2703,106.9564,107.1964,19839.0
2020-01-08 15:00:00,116.13,116.32,116.08,116.11,30620.0,107.1964,107.3718,107.1503,107.178,30620.0
2020-01-08 15:30:00,116.13,117.05,116.11,116.87,186515.0,107.1964,108.0456,107.178,107.8795,186515.0
2020-01-09 09:30:00,117.31,117.38,116.7,117.24,48089.0,108.2856,108.3503,107.7226,108.221,48089.0
2020-01-09 10:00:00,117.29,117.29,116.83,116.97,12502.0,108.2672,108.2672,107.8426,107.9718,12502.0
2020-01-09 10:30:00,117.0,117.24,116.99,117.07,20021.0,107.9995,108.221,107.9903,108.0641,20021.0
2020-01-09 11:00:00,117.15,117.18,116.86,116.9,54756.0,108.138,108.1656,107.8703,107.9072,54756.0
2020-01-09 11:30:00,116.95,117.0,116.84,116.94,23582.0,107.9533,107.9995,107.8518,107.9441,23582.0
2020-01-09 12:00:00,116.97,116.97,116.83,116.89,36512.0,107.9718,107.9718,107.8426,107.898,36512.0
2020-01-09 12:30:00,116.9,116.93,116.81,116.88,19338.0,107.9072,107.9349,107.8241,107.8887,19338.0
2020-01-09 13:00:00,116.88,116.99,116.81,116.88,26121.0,107.8887,107.9903,107.8241,107.8887,26121.0
2020-01-09 13:30:00,116.89,116.92,116.62,116.62,14176.0,107.898,107.9256,107.6487,107.6487,14176.0
2020-01-09 14:00:00,116.59,116.73,116.38,116.44,34952.0,107.621,107.7503,107.4272,107.4826,34952.0
2020-01-09 14:30:00,116.47,116.49,116.22,116.25,38786.0,107.5103,107.5287,107.2795,107.3072,38786.0
2020-01-09 15:00:00,116.29,116.34,115.96,116.04,39841.0,107.3441,107.3903,107.0395,107.1133,39841.0
2020-01-09 15:30:00,116.05,116.09,115.88,116.02,163043.0,107.1226,107.1595,106.9657,107.0949,163043.0
2020-01-10 09:30:00,116.6,116.6,116.04,116.39,26365.0,107.6303,107.6303,107.1133,107.4364,26365.0
2020-01-10 10:00:00,116.4,116.53,116.28,116.5,44903.0,107.4456,107.5656,107.3349,107.538,44903.0
2020-01-10 10:30:00,116.46,116.52,116.23,116.31,44342.0,107.501,107.5564,107.2887,107.3626,44342.0
2020-01-10 11:00:00,116.26,116.4,116.05,116.22,20997.0,107.3164,107.4456,107.1226,107.2795,20997.0
2020-01-10 11:30:00,116.23,116.29,115.96,116.01,28134.0,107.2887,107.3441,107.0395,107.0857,28134.0
2020-01-10 12:00:00,116.01,116.04,115.93,116.02,47972.0,107.0857,107.1133,107.0118,107.0949,47972.0
2020-01-10 12:30:00,116.03,116.08,115.93,116.01,34635.0,107.1041,107.1503,107.0118,107.0857,34635.0
2020-01-10 13:00:00,116.03,116.05,115.95,116.03,32791.0,107.1041,107.1226,107.0303,107.1041,32791.0
2020-01-10 13:30:00,116.02,116.06,115.97,116.02,37386.0,107.0949,107.1318,107.0487,107.0949,37386.0
2020-01-10 14:00:00,116.02,116.16,115.98,116.02,58546.0,107.0949,107.2241,107.058,107.0949,58546.0
2020-01-10 14:30:00,116.03,116.07,115.97,116.03,69097.0,107.1041,107.141,107.0487,107.1041,69097.0
2020-01-10 15:00:00,116.03,116.06,115.97,116.03,67929.0,107.1041,107.1318,107.0487,107.1041,67929.0
2020-01-10 15:30:00,116.03,116.07,115.81,115.9,94567.0,107.1041,107.141,106.901,106.9841,94567.0
2020-01-13 09:30:00,115.77,115.77,114.84,114.84,13251.0,106.8641,106.8641,106.0057,106.0057,13251.0
2020-01-13 10:00:00,114.85,114.88,114.45,114.53,40630.0,106.0149,106.0426,105.6457,105.7195,40630.0
2020-01-13 10:30:00,114.52,115.49,114.5,115.23,16612.0,105.7103,106.6057,105.6918,106.3657,16612.0
2020-01-13 11:00:00,115.23,115.25,114.94,115.1,29100.0,106.3657,106.3841,106.098,106.2457,29100.0
2020-01-13 11:30:00,115.06,115.06,114.67,114.73,16358.0,106.2087,106.2087,105.8487,105.9041,16358.0
2020-01-13 12:00:00,114.74,115.11,114.74,115.01,47191.0,105.9133,106.2549,105.9133,106.1626,47191.0
2020-01-13 12:30:00,115.01,115.1,114.91,115.01,20703.0,106.1626,106.2457,106.0703,106.1626,20703.0
2020-01-13 13:00:00,115.02,115.08,114.79,114.97,28619.0,106.1718,106.2272,105.9595,106.1257,28619.0
2020-01-13 13:30:00,114.94,115.0,114.79,114.95,19190.0,106.098,106.1533,105.9595,106.1072,19190.0
2020-01-13 14:00:00,114.95,115.01,114.78,114.99,32815.0,106.1072,106.1626,105.9503,106.1441,32815.0
2020-01-13 14:30:00,114.98,115.07,114.89,114.91,58116.0,106.1349,106.218,106.0518,106.0703,58116.0
2020-01-13 15:00:00,114.91,115.04,114.86,115.0,63179.0,106.0703,106.1903,106.0241,106.1533,63179.0
2020-01-13 15:30:00,115.0,115.2,114.97,115.15,65150.0,106.1533,106.338,106.1257,106.2918,65150.0
2020-01-14 09:30:00,114.99,115.48,114.68,115.44,18053.0,106.1441,106.5964,105.858,106.5595,18053.0
2020-01-14 10:00:00,115.48,116.22,115.48,115.84,24973.0,106.5964,107.2795,106.5964,106.9287,24973.0
2020-01-14 10:30:00,115.86,116.04,115.81,116.03,24387.0,106.9472,107.1133,106.901,107.1041,24387.0
2020-01-14 11:00:00,116.0,116.01,115.16,115.43,34842.0,107.0764,107.0857,106.301,106.5503,34842.0
2020-01-14 11:30:00,115.41,115.51,115.19,115.22,7450.0,106.5318,106.6241,106.3287,106.3564,7450.0
2020-01-14 12:00:00,115.23,115.57,115.21,115.54,13114.0,106.3657,106.6795,106.3472,106.6518,13114.0
2020-01-14 12:30:00,115.53,115.7,115.48,115.48,8400.0,106.6426,106.7995,106.5964,106.5964,8400.0
2020-01-14 13:00:00,115.39,115.39,115.08,115.27,7667.0,106.5133,106.5133,106.2272,106.4026,7667.0
2020-01-14 13:30:00,115.27,115.53,114.97,115.38,79659.0,106.4026,106.6426,106.1257,106.5041,79659.0
2020-01-14 14:00:00,115.43,115.55,115.24,115.34,13980.0,106.5503,106.661,106.3749,106.4672,13980.0
2020-01-14 14:30:00,115.35,115.42,115.17,115.37,29136.0,106.4764,106.541,106.3103,106.4949,29136.0
2020-01-14 15:00:00,115.36,115.36,115.0,115.15,40229.0,106.4857,106.4857,106.1533,106.2918,40229.0
2020-01-14 15:30:00,115.15,115.49,114.96,115.39,68270.0,106.2918,106.6057,106.1164,106.5133,68270.0
2020-01-15 09:30:00,115.74,115.94,114.97,115.86,48518.0,106.8364,107.021,106.1257,106.9472,48518.0
2020-01-15 10:00:00,115.97,116.26,115.41,115.6,45922.0,107.0487,107.3164,106.5318,106.7072,45922.0
2020-01-15 10:30:00,115.58,116.0,115.51,115.99,28593.0,106.6887,107.0764,106.6241,107.0672,28593.0
2020-01-15 11:00:00,115.99,116.06,115.86,115.99,32686.0,107.0672,107.1318,106.9472,107.0672,32686.0
2020-01-15 11:30:00,116.0,116.6,115.95,116.48,50644.0,107.0764,107.6303,107.0303,107.5195,50644.0
2020-01-15 12:00:00,116.48,116.49,115.93,116.15,16158.0,107.5195,107.5287,107.0118,107.2149,16158.0
2020-01-15 12:30:00,116.16,116.27,116.11,116.13,11400.0,107.2241,107.3256,107.178,107.1964,11400.0
2020-01-15 13:00:00,116.13,116.21,115.98,116.13,35341.0,107.1964,107.2703,107.058,107.1964,35341.0
2020-01-15 13:30:00,116.13,116.34,116.12,116.2,30229.0,107.1964,107.3903,107.1872,107.261,30229.0
2020-01-15 14:00:00,116.19,116.33,116.18,116.29,35245.0,107.2518,107.381,107.2426,107.3441,35245.0
2020-01-15 14:30:00,116.29,116.51,116.27,116.36,33781.0,107.3441,107.5472,107.3256,107.4087,33781.0
2020-01-15 15:00:00,116.4,116.56,116.32,116.56,39921.0,107.4456,107.5933,107.3718,107.5933,39921.0
2020-01-15 15:30:00,116.56,116.97,116.46,116.66,129457.0,107.5933,107.9718,107.501,107.6856,129457.0
2020-01-16 09:30:00,116.76,117.12,116.27,117.1,12274.0,107.778,108.1103,107.3256,108.0918,12274.0
2020-01-16 10:00:00,117.1,117.25,116.86,117.09,16689.0,108.0918,108.2303,107.8703,108.0826,16689.0
2020-01-16 10:30:00,117.14,117.73,117.01,117.63,23290.0,108.1287,108.6733,108.0087,108.581,23290.0
2020-01-16 11:00:00,117.63,117.7,117.23,117.47,26427.0,108.581,108.6456,108.2118,108.4333,26427.0
2020-01-16 11:30:00,117.46,117.57,117.29,117.43,11402.0,108.4241,108.5256,108.2672,108.3964,11402.0
2020-01-16 12:00:00,117.46,117.46,117.2,117.3,17350.0,108.4241,108.4241,108.1841,108.2764,17350.0
2020-01-16 12:30:00,117.29,117.42,117.2,117.28,14202.0,108.2672,108.3872,108.1841,108.258,14202.0
2020-01-16 13:00:00,117.28,117.37,117.09,117.12,7025.0,108.258,108.341,108.0826,108.1103,7025.0
2020-01-16 13:30:00,117.12,117.16,116.99,117.04,8447.0,108.1103,108.1472,107.9903,108.0364,8447.0
2020-01-16 14:00:00,117.07,117.2,116.95,117.03,9855.0,108.0641,108.1841,107.9533,108.0272,9855.0
2020-01-16 14:30:00,117.01,117.28,116.96,117.03,9952.0,108.0087,108.258,107.9626,108.0272,9952.0
2020-01-16 15:00:00,116.99,117.16,116.91,116.98,13704.0,107.9903,108.1472,107.9164,107.981,13704.0
2020-01-16 15:30:00,116.99,117.48,116.94,117.45,99618.0,107.9903,108.4426,107.9441,108.4149,99618.0
2020-01-17 09:30:00,117.33,117.59,116.02,117.07,58978.0,108.3041,108.5441,107.0949,108.0641,58978.0
2020-01-17 10:00:00,116.95,117.47,116.95,117.3,13474.0,107.9533,108.4333,107.9533,108.2764,13474.0
2020-01-17 10:30:00,117.36,117.51,117.25,117.31,10719.0,108.3318,108.4703,108.2303,108.2856,10719.0
2020-01-17 11:00:00,117.31,117.76,117.27,117.47,21887.0,108.2856,108.701,108.2487,108.4333,21887.0
2020-01-17 11:30:00,117.46,117.5,116.81,116.98,38209.0,108.4241,108.461,107.8241,107.981,38209.0
2020-01-17 12:00:00,117.0,117.03,116.47,116.56,31126.0,107.9995,108.0272,107.5103,107.5933,31126.0
2020-01-17 12:30:00,116.58,116.62,116.21,116.25,22884.0,107.6118,107.6487,107.2703,107.3072,22884.0
2020-01-17 13:00:00,116.23,117.15,116.19,116.81,29354.0,107.2887,108.138,107.2518,107.8241,29354.0
2020-01-17 13:30:00,116.81,117.0,116.43,116.75,15209.0,107.8241,107.9995,107.4733,107.7687,15209.0
2020-01-17 14:00:00,116.78,116.78,116.48,116.57,26589.0,107.7964,107.7964,107.5195,107.6026,26589.0
2020-01-17 14:30:00,116.56,117.05,116.56,116.88,12373.0,107.5933,108.0456,107.5933,107.8887,12373.0
2020-01-17 15:00:00,116.88,116.93,116.48,116.51,21624.0,107.8887,107.9349,107.5195,107.5472,21624.0
2020-01-17 15:30:00,116.53,116.66,116.43,116.52,72104.0,107.5656,107.6856,107.4733,107.5564,72104.0
2020-01-21 09:30:00,116.4,117.77,116.27,117.64,48053.0,107.4456,108.7103,107.3256,108.5903,48053.0
2020-01-21 10:00:00,117.72,117.8,117.54,117.63,34707.0,108.6641,108.738,108.498,108.581,34707.0
2020-01-21 10:30:00,117.7,117.7,117.24,117.27,20795.0,108.6456,108.6456,108.221,108.2487,20795.0
2020-01-21 11:00:00,117.28,117.66,117.18,117.6,16267.0,108.258,108.6087,108.1656,108.5533,16267.0
2020-01-21 11:30:00,117.63,117.66,117.51,117.59,24282.0,108.581,108.6087,108.4703,108.5441,24282.0
2020-01-21 12:00:00,117.66,117.66,117.18,117.29,19897.0,108.6087,108.6087,108.1656,108.2672,19897.0
2020-01-21 12:30:00,117.33,117.47,117.19,117.2,10680.0,108.3041,108.4333,108.1749,108.1841,10680.0
2020-01-21 13:00:00,117.23,117.37,117.17,117.23,18449.0,108.2118,108.341,108.1564,108.2118,18449.0
2020-01-21 13:30:00,117.23,117.43,117.22,117.38,16704.0,108.2118,108.3964,108.2026,108.3503,16704.0
2020-01-21 14:00:00,117.37,117.65,117.34,117.47,28668.0,108.341,108.5995,108.3133,108.4333,28668.0
2020-01-21 14:30:00,117.48,117.61,117.06,117.28,26418.0,108.4426,108.5626,108.0549,108.258,26418.0
2020-01-21 15:00:00,117.28,117.38,117.1,117.23,31231.0,108.258,108.3503,108.0918,108.2118,31231.0
2020-01-21 15:30:00,117.22,117.42,116.82,117.28,131818.0,108.2026,108.3872,107.8333,108.258,131818.0
2020-01-22 09:30:00,119.49,119.97,118.78,119.02,72595.0,110.2979,110.741,109.6426,109.8641,72595.0
2020-01-22 10:00:00,119.07,119.16,118.75,119.09,15046.0,109.9103,109.9933,109.6149,109.9287,15046.0
2020-01-22 10:30:00,119.02,119.03,118.89,118.92,11161.0,109.8641,109.8733,109.7441,109.7718,11161.0
2020-01-22 11:00:00,118.9,119.06,118.15,118.15,23067.0,109.7533,109.901,109.061,109.061,23067.0
2020-01-22 11:30:00,118.03,118.27,117.89,118.15,22134.0,108.9503,109.1718,108.821,109.061,22134.0
2020-01-22 12:00:00,118.26,118.44,118.21,118.42,10428.0,109.1626,109.3287,109.1164,109.3103,10428.0
2020-01-22 12:30:00,118.39,118.46,117.97,118.07,9971.0,109.2826,109.3472,108.8949,108.9872,9971.0
2020-01-22 13:00:00,118.07,118.34,117.96,118.27,12413.0,108.9872,109.2364,108.8856,109.1718,12413.0
2020-01-22 13:30:00,118.26,118.83,118.26,118.81,39599.0,109.1626,109.6887,109.1626,109.6703,39599.0
2020-01-22 14:00:00,118.81,118.95,118.77,118.83,8847.0,109.6703,109.7995,109.6333,109.6887,8847.0
2020-01-22 14:30:00,118.82,118.9,118.77,118.78,14351.0,109.6795,109.7533,109.6333,109.6426,14351.0
2020-01-22 15:00:00,118.81,118.81,118.15,118.3,29501.0,109.6703,109.6703,109.061,109.1995,29501.0
2020-01-22 15:30:00,118.28,118.8,118.07,118.79,98893.0,109.181,109.661,108.9872,109.6518,98893.0
2020-01-23 09:30:00,118.39,119.69,117.81,119.55,27171.0,109.2826,110.4826,108.7472,110.3533,27171.0
2020-01-23 10:00:00,119.52,119.98,119.27,119.35,10904.0,110.3256,110.7502,110.0949,110.1687,10904.0
2020-01-23 10:30:00,119.23,119.39,118.97,119.09,13138.0,110.0579,110.2056,109.8179,109.9287,13138.0
2020-01-23 11:00:00,119.07,119.39,119.01,119.39,13970.0,109.9103,110.2056,109.8549,110.2056,13970.0
2020-01-23 11:30:00,119.38,119.38,119.06,119.12,6533.0,110.1964,110.1964,109.901,109.9564,6533.0
2020-01-23 12:00:00,119.1,119.36,119.1,119.28,8268.0,109.9379,110.1779,109.9379,110.1041,8268.0
2020-01-23 12:30:00,119.24,119.38,119.15,119.22,10174.0,110.0672,110.1964,109.9841,110.0487,10174.0
2020-01-23 13:00:00,119.17,119.22,119.06,119.22,8260.0,110.0026,110.0487,109.901,110.0487,8260.0
2020-01-23 13:30:00,119.18,119.31,119.07,119.27,8969.0,110.0118,110.1318,109.9103,110.0949,8969.0
2020-01-23 14:00:00,119.29,119.65,119.05,119.46,12894.0,110.1133,110.4456,109.8918,110.2703,12894.0
2020-01-23 14:30:00,119.48,119.5,119.29,119.3,8298.0,110.2887,110.3072,110.1133,110.1226,8298.0
2020-01-23 15:00:00,119.27,119.41,119.19,119.38,11927.0,110.0949,110.2241,110.021,110.1964,11927.0
2020-01-23 15:30:00,119.37,119.62,119.07,119.56,43382.0,110.1872,110.4179,109.9103,110.3626,43382.0
2020-01-24 09:30:00,120.0,120.0,118.87,119.34,10766.0,110.7687,110.7687,109.7256,110.1595,10766.0
2020-01-24 10:00:00,119.38,119.38,118.91,119.15,8162.0,110.1964,110.1964,109.7626,109.9841,8162.0
2020-01-24 10:30:00,119.19,119.45,119.13,119.26,6485.0,110.021,110.261,109.9656,110.0856,6485.0
2020-01-24 11:00:00,119.27,119.33,119.0,119.23,8467.0,110.0949,110.1503,109.8456,110.0579,8467.0
2020-01-24 11:30:00,119.23,119.42,119.08,119.21,8219.0,110.0579,110.2333,109.9195,110.0395,8219.0
2020-01-24 12:00:00,119.24,119.31,119.07,119.16,11196.0,110.0672,110.1318,109.9103,109.9933,11196.0
2020-01-24 12:30:00,119.16,119.41,119.16,119.29,8749.0,109.9933,110.2241,109.9933,110.1133,8749.0
2020-01-24 13:00:00,119.27,120.29,119.14,120.27,55351.0,110.0949,111.0364,109.9749,111.0179,55351.0
2020-01-24 13:30:00,120.29,120.29,119.58,119.67,13199.0,111.0364,111.0364,110.381,110.4641,13199.0
2020-01-24 14:00:00,119.69,119.76,119.51,119.55,19354.0,110.4826,110.5472,110.3164,110.3533,19354.0
2020-01-24 14:30:00,119.6,119.7,119.44,119.67,10776.0,110.3995,110.4918,110.2518,110.4641,10776.0
2020-01-24 15:00:00,119.56,119.64,119.4,119.45,13415.0,110.3626,110.4364,110.2149,110.261,13415.0
2020-01-24 15:30:00,119.41,119.81,119.22,119.8,50911.0,110.2241,110.5933,110.0487,110.5841,50911.0
2020-01-27 09:30:00,119.25,121.61,119.05,120.77,38521.0,110.0764,112.2549,109.8918,111.4795,38521.0
2020-01-27 10:00:00,120.72,121.0,119.92,119.92,25943.0,111.4333,111.6918,110.6949,110.6949,25943.0
2020-01-27 10:30:00,119.93,120.21,119.62,120.03,18482.0,110.7041,110.9626,110.4179,110.7964,18482.0
2020-01-27 11:00:00,119.98,120.08,119.5,119.64,35329.0,110.7502,110.8426,110.3072,110.4364,35329.0
2020-01-27 11:30:00,119.6,120.03,119.54,119.87,45085.0,110.3995,110.7964,110.3441,110.6487,45085.0
2020-01-27 12:00:00,119.81,120.27,119.81,120.22,11607.0,110.5933,111.0179,110.5933,110.9718,11607.0
2020-01-27 12:30:00,120.16,120.27,119.71,119.71,20592.0,110.9164,111.0179,110.501,110.501,20592.0
2020-01-27 13:00:00,119.72,119.87,119.61,119.87,11813.0,110.5103,110.6487,110.4087,110.6487,11813.0
2020-01-27 13:30:00,119.92,120.05,119.78,119.78,24063.0,110.6949,110.8149,110.5656,110.5656,24063.0
2020-01-27 14:00:00,119.84,120.01,119.76,119.98,23242.0,110.621,110.7779,110.5472,110.7502,23242.0
2020-01-27 14:30:00,119.95,120.02,119.7,119.84,36265.0,110.7226,110.7872,110.4918,110.621,36265.0
2020-01-27 15:00:00,119.84,120.09,119.76,119.92,29115.0,110.621,110.8518,110.5472,110.6949,29115.0
2020-01-27 15:30:00,119.85,120.05,119.55,119.79,107806.0,110.6302,110.8149,110.3533,110.5749,107806.0
2020-01-28 09:30:00,120.1,121.15,119.94,121.02,29988.0,110.861,111.8302,110.7133,111.7102,29988.0
2020-01-28 10:00:00,121.01,121.59,121.0,121.52,30166.0,111.701,112.2364,111.6918,112.1718,30166.0
2020-01-28 10:30:00,121.5,121.71,121.38,121.5,40946.0,112.1533,112.3472,112.0426,112.1533,40946.0
2020-01-28 11:00:00,121.5,121.83,121.45,121.45,39455.0,112.1533,112.4579,112.1072,112.1072,39455.0
2020-01-28 11:30:00,121.48,122.11,121.48,122.05,33503.0,112.1349,112.7164,112.1349,112.661,33503.0
2020-01-28 12:00:00,122.05,122.18,121.75,121.75,23646.0,112.661,112.781,112.3841,112.3841,23646.0
2020-01-28 12:30:00,121.72,121.84,121.41,121.55,13610.0,112.3564,112.4672,112.0702,112.1995,13610.0
2020-01-28 13:00:00,121.56,121.58,121.03,121.26,20849.0,112.2087,112.2272,111.7195,111.9318,20849.0
2020-01-28 13:30:00,121.28,121.36,121.2,121.3,13088.0,111.9502,112.0241,111.8764,111.9687,13088.0
2020-01-28 14:00:00,121.32,121.45,121.29,121.36,13772.0,111.9872,112.1072,111.9595,112.0241,13772.0
2020-01-28 14:30:00,121.34,121.62,121.29,121.53,15383.0,112.0056,112.2641,111.9595,112.181,15383.0
2020-01-28 15:00:00,121.54,121.61,121.38,121.52,25915.0,112.1902,112.2549,112.0426,112.1718,25915.0
2020-01-28 15:30:00,121.54,121.75,121.16,121.22,116433.0,112.1902,112.3841,111.8395,111.8949,116433.0
2020-01-29 09:30:00,120.95,121.5,120.38,120.56,12483.0,111.6456,112.1533,111.1195,111.2856,12483.0
2020-01-29 10:00:00,120.65,121.17,120.58,121.17,13029.0,111.3687,111.8487,111.3041,111.8487,13029.0
2020-01-29 10:30:00,121.09,121.8,121.09,121.75,18381.0,111.7749,112.4302,111.7749,112.3841,18381.0
2020-01-29 11:00:00,121.65,122.15,121.47,122.07,7709.0,112.2918,112.7533,112.1256,112.6795,7709.0
2020-01-29 11:30:00,122.0,122.39,121.95,122.33,9478.0,112.6149,112.9749,112.5687,112.9195,9478.0
2020-01-29 12:00:00,122.31,122.39,122.14,122.19,9420.0,112.901,112.9749,112.7441,112.7902,9420.0
2020-01-29 12:30:00,122.23,122.44,122.12,122.44,6850.0,112.8272,113.021,112.7256,113.021,6850.0
2020-01-29 13:00:00,122.41,122.67,122.33,122.33,15700.0,112.9933,113.2333,112.9195,112.9195,15700.0
2020-01-29 13:30:00,122.31,122.47,121.95,122.01,16380.0,112.901,113.0487,112.5687,112.6241,16380.0
2020-01-29 14:00:00,122.01,122.72,121.81,122.13,15918.0,112.6241,113.2795,112.4395,112.7349,15918.0
2020-01-29 14:30:00,122.13,122.23,121.85,121.93,14291.0,112.7349,112.8272,112.4764,112.5502,14291.0
2020-01-29 15:00:00,121.91,121.92,121.3,121.55,20873.0,112.5318,112.541,111.9687,112.1995,20873.0
2020-01-29 15:30:00,121.55,121.69,121.42,121.5,82006.0,112.1995,112.3287,112.0795,112.1533,82006.0
2020-01-30 09:30:00,121.2,122.36,121.2,122.19,9340.0,111.8764,112.9472,111.8764,112.7902,9340.0
2020-01-30 10:00:00,122.07,122.12,121.17,121.49,9601.0,112.6795,112.7256,111.8487,112.1441,9601.0
2020-01-30 10:30:00,121.38,121.94,121.38,121.84,8186.0,112.0426,112.5595,112.0426,112.4672,8186.0
2020-01-30 11:00:00,121.81,122.0,121.58,121.93,9734.0,112.4395,112.6149,112.2272,112.5502,9734.0
2020-01-30 11:30:00,121.98,122.37,121.89,122.28,6837.0,112.5964,112.9564,112.5133,112.8733,6837.0
2020-01-30 12:00:00,122.24,122.35,121.93,122.28,24588.0,112.8364,112.9379,112.5502,112.8733,24588.0
2020-01-30 12:30:00,122.3,122.5,122.25,122.4,12708.0,112.8918,113.0764,112.8456,112.9841,12708.0
2020-01-30 13:00:00,122.39,122.56,122.35,122.47,12107.0,112.9749,113.1318,112.9379,113.0487,12107.0
2020-01-30 13:30:00,122.43,122.67,122.22,122.29,22563.0,113.0118,113.2333,112.8179,112.8825,22563.0
2020-01-30 14:00:00,122.28,122.5,122.23,122.45,9458.0,112.8733,113.0764,112.8272,113.0302,9458.0
2020-01-30 14:30:00,122.41,122.8,122.37,122.66,16317.0,112.9933,113.3533,112.9564,113.2241,16317.0
2020-01-30 15:00:00,122.69,123.15,122.68,123.01,18713.0,113.2518,113.6764,113.2425,113.5472,18713.0
2020-01-30 15:30:00,122.97,123.3,122.97,123.22,84592.0,113.5102,113.8149,113.5102,113.741,84592.0
2020-01-31 09:30:00,122.47,123.75,122.47,123.65,11692.0,113.0487,114.2302,113.0487,114.1379,11692.0
2020-01-31 10:00:00,123.56,124.19,123.41,124.19,13299.0,114.0548,114.6364,113.9164,114.6364,13299.0
2020-01-31 10:30:00,124.16,124.18,123.73,123.73,8290.0,114.6087,114.6272,114.2118,114.2118,8290.0
2020-01-31 11:00:00,123.73,123.77,122.99,122.99,8895.0,114.2118,114.2487,113.5287,113.5287,8895.0
2020-01-31 11:30:00,123.01,123.32,122.94,123.15,11000.0,113.5472,113.8333,113.4825,113.6764,11000.0
2020-01-31 12:00:00,123.0,123.09,122.59,122.59,9876.0,113.5379,113.621,113.1595,113.1595,9876.0
2020-01-31 12:30:00,122.57,122.78,122.26,122.67,8906.0,113.141,113.3349,112.8549,113.2333,8906.0
2020-01-31 13:00:00,122.75,123.32,122.65,123.13,11950.0,113.3072,113.8333,113.2149,113.6579,11950.0
2020-01-31 13:30:00,123.06,123.8,123.04,123.68,19438.0,113.5933,114.2764,113.5749,114.1656,19438.0
2020-01-31 14:00:00,123.71,123.91,123.39,123.45,15854.0,114.1933,114.3779,113.8979,113.9533,15854.0
2020-01-31 14:30:00,123.53,123.53,123.11,123.29,18363.0,114.0272,114.0272,113.6395,113.8056,18363.0
2020-01-31 15:00:00,123.24,123.47,123.03,123.27,22154.0,113.7595,113.9718,113.5656,113.7872,22154.0
2020-01-31 15:30:00,123.21,123.55,122.97,123.29,93105.0,113.7318,114.0456,113.5102,113.8056,93105.0
2020-02-03 09:30:00,124.0,124.0,122.08,123.76,13429.0,114.461,114.461,112.6887,114.2395,13429.0
2020-02-03 10:00:00,123.74,124.0,123.47,123.7,18883.0,114.221,114.461,113.9718,114.1841,18883.0
2020-02-03 10:30:00,123.72,123.89,123.61,123.88,15711.0,114.2025,114.3595,114.101,114.3502,15711.0
2020-02-03 11:00:00,123.92,124.63,123.79,124.63,37935.0,114.3872,115.0425,114.2672,115.0425,37935.0
2020-02-03 11:30:00,124.61,124.69,124.28,124.64,24324.0,115.0241,115.0979,114.7195,115.0518,24324.0
2020-02-03 12:00:00,124.59,124.64,123.9,124.23,18801.0,115.0056,115.0518,114.3687,114.6733,18801.0
2020-02-03 12:30:00,124.31,124.58,124.2,124.32,15006.0,114.7472,114.9964,114.6456,114.7564,15006.0
2020-02-03 13:00:00,124.29,124.75,124.29,124.57,13992.0,114.7287,115.1533,114.7287,114.9872,13992.0
2020-02-03 13:30:00,124.56,124.61,124.27,124.28,14775.0,114.9779,115.0241,114.7102,114.7195,14775.0
2020-02-03 14:00:00,124.23,124.28,123.67,123.69,20647.0,114.6733,114.7195,114.1564,114.1748,20647.0
2020-02-03 14:30:00,123.72,124.22,123.62,124.22,11501.0,114.2025,114.6641,114.1102,114.6641,11501.0
2020-02-03 15:00:00,124.17,124.34,123.71,123.99,34306.0,114.6179,114.7748,114.1933,114.4518,34306.0
2020-02-03 15:30:00,123.97,123.97,123.47,123.65,82897.0,114.4333,114.4333,113.9718,114.1379,82897.0
2020-02-04 09:30:00,123.01,124.84,122.61,123.94,49165.0,113.5472,115.2364,113.1779,114.4056,49165.0
2020-02-04 10:00:00,124.11,124.21,123.53,123.72,28195.0,114.5625,114.6548,114.0272,114.2025,28195.0
2020-02-04 10:30:00,123.72,123.96,123.71,123.74,20851.0,114.2025,114.4241,114.1933,114.221,20851.0
2020-02-04 11:00:00,123.8,124.05,123.31,124.05,54147.0,114.2764,114.5072,113.8241,114.5072,54147.0
2020-02-04 11:30:00,124.04,124.13,123.7,123.75,25403.0,114.4979,114.581,114.1841,114.2302,25403.0
2020-02-04 12:00:00,123.75,124.44,123.74,124.44,28017.0,114.2302,114.8672,114.221,114.8672,28017.0
2020-02-04 12:30:00,124.34,124.71,124.33,124.47,22164.0,114.7748,115.1164,114.7656,114.8948,22164.0
2020-02-04 13:00:00,124.5,124.67,124.03,124.09,15625.0,114.9225,115.0795,114.4887,114.5441,15625.0
2020-02-04 13:30:00,124.1,124.42,123.95,124.35,10601.0,114.5533,114.8487,114.4148,114.7841,10601.0
2020-02-04 14:00:00,124.29,124.79,124.29,124.66,33822.0,114.7287,115.1902,114.7287,115.0702,33822.0
2020-02-04 14:30:00,124.63,124.74,123.01,123.03,40982.0,115.0425,115.1441,113.5472,113.5656,40982.0
2020-02-04 15:00:00,122.94,123.09,122.14,122.63,88687.0,113.4825,113.621,112.7441,113.1964,88687.0
2020-02-04 15:30:00,122.58,122.97,122.35,122.6,150750.0,113.1502,113.5102,112.9379,113.1687,150750.0
2020-02-05 09:30:00,122.95,124.08,122.58,123.37,36929.0,113.4918,114.5348,113.1502,113.8795,36929.0
2020-02-05 10:00:00,123.33,123.95,123.23,123.95,55537.0,113.8425,114.4148,113.7502,114.4148,55537.0
2020-02-05 10:30:00,123.91,124.05,123.47,124.05,68833.0,114.3779,114.5072,113.9718,114.5072,68833.0
2020-02-05 11:00:00,123.98,123.98,122.77,122.8,141023.0,114.4425,114.4425,113.3256,113.3533,141023.0
2020-02-05 11:30:00,122.82,122.87,122.44,122.73,68832.0,113.3718,113.4179,113.021,113.2887,68832.0
2020-02-05 12:00:00,122.69,123.11,122.45,122.62,12430.0,113.2518,113.6395,113.0302,113.1872,12430.0
2020-02-05 12:30:00,122.58,123.02,122.55,122.91,24224.0,113.1502,113.5564,113.1225,113.4549,24224.0
2020-02-05 13:00:00,122.91,123.06,122.62,122.66,44055.0,113.4549,113.5933,113.1872,113.2241,44055.0
2020-02-05 13:30:00,122.7,123.27,122.69,123.05,53700.0,113.261,113.7872,113.2518,113.5841,53700.0
2020-02-05 14:00:00,123.06,123.25,122.85,123.23,55123.0,113.5933,113.7687,113.3995,113.7502,55123.0
2020-02-05 14:30:00,123.19,123.73,123.19,123.63,30487.0,113.7133,114.2118,113.7133,114.1195,30487.0
2020-02-05 15:00:00,123.65,124.18,123.63,124.03,85541.0,114.1379,114.6272,114.1195,114.4887,85541.0
2020-02-05 15:30:00,124.04,124.1,123.32,123.38,161758.0,114.4979,114.5533,113.8333,113.8887,161758.0
2020-02-06 09:30:00,123.95,123.95,122.75,123.61,36511.0,114.4148,114.4148,113.3072,114.101,36511.0
2020-02-06 10:00:00,123.41,123.42,122.99,123.16,25686.0,113.9164,113.9256,113.5287,113.6856,25686.0
2020-02-06 10:30:00,123.07,123.88,123.01,123.73,20300.0,113.6025,114.3502,113.5472,114.2118,20300.0
2020-02-06 11:00:00,123.77,123.77,123.44,123.52,21344.0,114.2487,114.2487,113.9441,114.0179,21344.0
2020-02-06 11:30:00,123.52,123.81,123.48,123.48,22813.0,114.0179,114.2856,113.981,113.981,22813.0
2020-02-06 12:00:00,123.48,123.54,122.83,122.99,65586.0,113.981,114.0364,113.381,113.5287,65586.0
2020-02-06 12:30:00,123.03,123.25,122.93,123.06,11959.0,113.5656,113.7687,113.4733,113.5933,11959.0
2020-02-06 13:00:00,123.04,123.29,122.96,123.29,24970.0,113.5749,113.8056,113.501,113.8056,24970.0
2020-02-06 13:30:00,123.21,123.28,122.99,123.0,22396.0,113.7318,113.7964,113.5287,113.5379,22396.0
2020-02-06 14:00:00,123.0,123.09,122.92,123.08,47291.0,113.5379,113.621,113.4641,113.6118,47291.0
2020-02-06 14:30:00,123.07,123.17,122.93,122.94,19910.0,113.6025,113.6949,113.4733,113.4825,19910.0
2020-02-06 15:00:00,122.94,123.36,122.78,123.36,33501.0,113.4825,113.8702,113.3349,113.8702,33501.0
2020-02-06 15:30:00,123.33,124.54,123.19,124.33,188300.0,113.8425,114.9595,113.7133,114.7656,188300.0
2020-02-07 09:30:00,125.0,127.25,123.5,124.0,60592.0,115.3841,117.461,113.9995,114.461,60592.0
2020-02-07 10:00:00,124.0,124.4,122.0,122.0,35600.0,114.461,114.8302,112.6149,112.6149,35600.0
2020-02-07 10:30:00,122.03,123.92,122.0,123.78,43055.0,112.6425,114.3872,112.6149,114.2579,43055.0
2020-02-07 11:00:00,123.81,123.93,122.5,123.0,30313.0,114.2856,114.3964,113.0764,113.5379,30313.0
2020-02-07 11:30:00,122.86,123.03,122.14,122.91,27753.0,113.4087,113.5656,112.7441,113.4549,27753.0
2020-02-07 12:00:00,122.96,123.15,122.7,123.03,15400.0,113.501,113.6764,113.261,113.5656,15400.0
2020-02-07 12:30:00,123.0,123.86,122.91,123.86,15266.0,113.5379,114.3318,113.4549,114.3318,15266.0
2020-02-07 13:00:00,123.76,124.35,123.62,124.0,11523.0,114.2395,114.7841,114.1102,114.461,11523.0
2020-02-07 13:30:00,124.09,124.82,123.9,124.13,15451.0,114.5441,115.2179,114.3687,114.581,15451.0
2020-02-07 14:00:00,124.14,125.38,124.14,124.84,21463.0,114.5902,115.7348,114.5902,115.2364,21463.0
2020-02-07 14:30:00,125.06,125.5,124.71,125.2,39748.0,115.4395,115.8456,115.1164,115.5687,39748.0
2020-02-07 15:00:00,125.26,125.35,124.56,124.75,29685.0,115.6241,115.7071,114.9779,115.1533,29685.0
2020-02-07 15:30:00,124.71,124.88,122.7,122.7,127449.0,115.1164,115.2733,113.261,113.261,127449.0
2020-02-10 09:30:00,122.01,123.4,122.01,122.19,36510.0,112.6241,113.9072,112.6241,112.7902,36510.0
2020-02-10 10:00:00,121.91,122.56,121.32,121.91,29575.0,112.5318,113.1318,111.9872,112.5318,29575.0
2020-02-10 10:30:00,121.9,122.92,121.9,122.5,13623.0,112.5225,113.4641,112.5225,113.0764,13623.0
2020-02-10 11:00:00,122.51,122.79,122.3,122.62,14358.0,113.0856,113.3441,112.8918,113.1872,14358.0
2020-02-10 11:30:00,122.56,122.62,121.93,121.98,12720.0,113.1318,113.1872,112.5502,112.5964,12720.0
2020-02-10 12:00:00,121.92,121.93,121.58,121.78,13220.0,112.541,112.5502,112.2272,112.4118,13220.0
2020-02-10 12:30:00,121.83,122.14,121.71,122.0,12939.0,112.4579,112.7441,112.3472,112.6149,12939.0
2020-02-10 13:00:00,122.02,122.51,122.0,122.51,11610.0,112.6333,113.0856,112.6149,113.0856,11610.0
2020-02-10 13:30:00,122.5,123.08,122.36,123.0,11254.0,113.0764,113.6118,112.9472,113.5379,11254.0
2020-02-10 14:00:00,123.0,123.34,122.91,123.27,14013.0,113.5379,113.8518,113.4549,113.7872,14013.0
2020-02-10 14:30:00,123.14,123.43,123.0,123.19,13831.0,113.6672,113.9348,113.5379,113.7133,13831.0
2020-02-10 15:00:00,123.24,123.81,123.04,123.35,22838.0,113.7595,114.2856,113.5749,113.861,22838.0
2020-02-10 15:30:00,123.37,123.79,123.16,123.65,70943.0,113.8795,114.2672,113.6856,114.1379,70943.0
2020-02-11 09:30:00,123.39,123.66,122.58,123.09,23979.0,113.8979,114.1472,113.1502,113.621,23979.0
2020-02-11 10:00:00,123.19,124.65,123.19,124.52,15347.0,113.7133,115.061,113.7133,114.941,15347.0
2020-02-11 10:30:00,124.34,124.51,123.79,123.79,25195.0,114.7748,114.9318,114.2672,114.2672,25195.0
2020-02-11 11:00:00,123.91,124.16,123.3,123.53,9695.0,114.3779,114.6087,113.8149,114.0272,9695.0
2020-02-11 11:30:00,123.48,124.17,123.47,123.83,7920.0,113.981,114.6179,113.9718,114.3041,7920.0
2020-02-11 12:00:00,123.6,124.05,123.32,123.7,10036.0,114.0918,114.5072,113.8333,114.1841,10036.0
2020-02-11 12:30:00,123.7,124.3,123.57,124.23,5340.0,114.1841,114.7379,114.0641,114.6733,5340.0
2020-02-11 13:00:00,124.18,124.35,123.65,123.66,15305.0,114.6272,114.7841,114.1379,114.1472,15305.0
2020-02-11 13:30:00,123.59,123.85,123.56,123.83,22014.0,114.0825,114.3225,114.0548,114.3041,22014.0
2020-02-11 14:00:00,123.87,123.98,123.67,123.98,8453.0,114.341,114.4425,114.1564,114.4425,8453.0
2020-02-11 14:30:00,123.96,123.97,123.78,123.91,15970.0,114.4241,114.4333,114.2579,114.3779,15970.0
2020-02-11 15:00:00,123.91,123.93,123.55,123.68,16187.0,114.3779,114.3964,114.0456,114.1656,16187.0
2020-02-11 15:30:00,123.59,123.84,123.31,123.46,63812.0,114.0825,114.3133,113.8241,113.9625,63812.0
2020-02-12 09:30:00,122.93,123.85,122.05,122.17,19146.0,113.4733,114.3225,112.661,112.7718,19146.0
2020-02-12 10:00:00,122.2,122.54,121.78,122.04,16004.0,112.7995,113.1133,112.4118,112.6518,16004.0
2020-02-12 10:30:00,122.18,122.18,121.92,121.99,7145.0,112.781,112.781,112.541,112.6056,7145.0
2020-02-12 11:00:00,121.92,122.19,121.8,122.18,15615.0,112.541,112.7902,112.4302,112.781,15615.0
2020-02-12 11:30:00,122.29,122.89,122.05,122.89,9161.0,112.8825,113.4364,112.661,113.4364,9161.0
2020-02-12 12:00:00,122.83,123.8,122.75,123.32,19282.0,113.381,114.2764,113.3072,113.8333,19282.0
2020-02-12 12:30:00,123.21,123.36,122.97,122.98,5759.0,113.7318,113.8702,113.5102,113.5195,5759.0
2020-02-12 13:00:00,122.97,123.06,122.81,122.83,5213.0,113.5102,113.5933,113.3625,113.381,5213.0
2020-02-12 13:30:00,122.88,123.01,122.7,122.76,7008.0,113.4272,113.5472,113.261,113.3164,7008.0
2020-02-12 14:00:00,122.71,123.25,122.71,123.16,12787.0,113.2702,113.7687,113.2702,113.6856,12787.0
2020-02-12 14:30:00,123.13,123.33,122.92,123.33,8100.0,113.6579,113.8425,113.4641,113.8425,8100.0
2020-02-12 15:00:00,123.32,123.46,123.14,123.36,10929.0,113.8333,113.9625,113.6672,113.8702,10929.0
2020-02-12 15:30:00,123.34,123.59,123.08,123.48,71842.0,113.8518,114.0825,113.6118,113.981,71842.0
2020-02-13 09:30:00,122.86,123.59,122.52,123.27,9019.0,113.4087,114.0825,113.0949,113.7872,9019.0
2020-02-13 10:00:00,123.13,123.5,123.04,123.38,7071.0,113.6579,113.9995,113.5749,113.8887,7071.0
2020-02-13 10:30:00,123.52,123.69,123.36,123.51,5137.0,114.0179,114.1748,113.8702,114.0087,5137.0
2020-02-13 11:00:00,123.58,123.86,123.31,123.32,6390.0,114.0733,114.3318,113.8241,113.8333,6390.0
2020-02-13 11:30:00,123.39,123.63,123.39,123.41,3500.0,113.8979,114.1195,113.8979,113.9164,3500.0
2020-02-13 12:00:00,123.33,123.68,123.22,123.55,5260.0,113.8425,114.1656,113.741,114.0456,5260.0
2020-02-13 12:30:00,123.56,123.65,123.47,123.6,4181.0,114.0548,114.1379,113.9718,114.0918,4181.0
2020-02-13 13:00:00,123.63,123.96,123.63,123.93,3754.0,114.1195,114.4241,114.1195,114.3964,3754.0
2020-02-13 13:30:00,123.88,123.9,123.35,123.68,14509.0,114.3502,114.3687,113.861,114.1656,14509.0
2020-02-13 14:00:00,123.67,123.96,123.5,123.5,12347.0,114.1564,114.4241,113.9995,113.9995,12347.0
2020-02-13 14:30:00,123.48,123.82,123.45,123.56,8452.0,113.981,114.2948,113.9533,114.0548,8452.0
2020-02-13 15:00:00,123.65,123.95,123.65,123.88,15921.0,114.1379,114.4148,114.1379,114.3502,15921.0
2020-02-13 15:30:00,123.85,124.25,123.38,124.22,70181.0,114.3225,114.6918,113.8887,114.6641,70181.0
2020-02-14 09:30:00,124.4,125.59,123.63,125.09,13199.0,114.8302,115.9287,114.1195,115.4672,13199.0
2020-02-14 10:00:00,125.0,125.5,124.91,125.5,24443.0,115.3841,115.8456,115.301,115.8456,24443.0
2020-02-14 10:30:00,125.5,125.62,125.09,125.5,21299.0,115.8456,115.9564,115.4672,115.8456,21299.0
2020-02-14 11:00:00,125.58,125.78,125.23,125.35,17168.0,115.9195,116.1041,115.5964,115.7071,17168.0
2020-02-14 11:30:00,125.38,125.64,125.24,125.59,6184.0,115.7348,115.9748,115.6056,115.9287,6184.0
2020-02-14 12:00:00,125.57,125.66,125.36,125.36,4418.0,115.9102,115.9933,115.7164,115.7164,4418.0
2020-02-14 12:30:00,125.25,125.65,125.25,125.43,8100.0,115.6148,115.9841,115.6148,115.781,8100.0
2020-02-14 13:00:00,125.43,125.43,125.24,125.31,4811.0,115.781,115.781,115.6056,115.6702,4811.0
2020-02-14 13:30:00,125.31,125.35,125.16,125.26,8294.0,115.6702,115.7071,115.5318,115.6241,8294.0
2020-02-14 14:00:00,125.21,125.53,125.19,125.53,5833.0,115.5779,115.8733,115.5595,115.8733,5833.0
2020-02-14 14:30:00,125.55,125.61,125.38,125.48,9211.0,115.8918,115.9471,115.7348,115.8271,9211.0
2020-02-14 15:00:00,125.47,125.68,125.37,125.65,8183.0,115.8179,116.0118,115.7256,115.9841,8183.0
2020-02-14 15:30:00,125.6,125.79,125.44,125.65,43826.0,115.9379,116.1133,115.7902,115.9841,43826.0
2020-02-18 09:30:00,122.95,125.46,121.75,122.07,82974.0,113.4918,115.8087,112.3841,112.6795,82974.0
2020-02-18 10:00:00,122.07,123.14,121.69,122.54,31370.0,112.6795,113.6672,112.3287,113.1133,31370.0
2020-02-18 10:30:00,122.57,123.29,122.49,122.85,36581.0,113.141,113.8056,113.0672,113.3995,36581.0
2020-02-18 11:00:00,122.72,123.24,122.43,123.15,54388.0,113.2795,113.7595,113.0118,113.6764,54388.0
2020-02-18 11:30:00,123.2,123.22,122.49,122.73,27227.0,113.7225,113.741,113.0672,113.2887,27227.0
2020-02-18 12:00:00,122.77,123.61,122.68,123.08,45316.0,113.3256,114.101,113.2425,113.6118,45316.0
2020-02-18 12:30:00,123.04,123.22,122.88,122.88,13370.0,113.5749,113.741,113.4272,113.4272,13370.0
2020-02-18 13:00:00,122.93,123.49,122.92,123.46,25877.0,113.4733,113.9902,113.4641,113.9625,25877.0
2020-02-18 13:30:00,123.46,123.68,123.34,123.43,30200.0,113.9625,114.1656,113.8518,113.9348,30200.0
2020-02-18 14:00:00,123.41,123.45,123.14,123.42,20692.0,113.9164,113.9533,113.6672,113.9256,20692.0
2020-02-18 14:30:00,123.4,123.59,122.81,122.89,26165.0,113.9072,114.0825,113.3625,113.4364,26165.0
2020-02-18 15:00:00,122.89,123.15,122.77,123.15,29296.0,113.4364,113.6764,113.3256,113.6764,29296.0
2020-02-18 15:30:00,123.22,124.02,123.09,123.54,106540.0,113.741,114.4795,113.621,114.0364,106540.0
2020-02-19 09:30:00,124.17,124.82,122.21,122.44,20728.0,114.6179,115.2179,112.8087,113.021,20728.0
2020-02-19 10:00:00,122.48,122.92,122.46,122.59,26964.0,113.0579,113.4641,113.0395,113.1595,26964.0
2020-02-19 10:30:00,122.59,123.1,122.02,122.18,18248.0,113.1595,113.6302,112.6333,112.781,18248.0
2020-02-19 11:00:00,122.11,122.2,121.52,121.68,23390.0,112.7164,112.7995,112.1718,112.3195,23390.0
2020-02-19 11:30:00,121.65,121.77,121.2,121.53,16180.0,112.2918,112.4025,111.8764,112.181,16180.0
2020-02-19 12:00:00,121.53,121.62,121.3,121.58,16278.0,112.181,112.2641,111.9687,112.2272,16278.0
2020-02-19 12:30:00,121.62,121.62,120.64,120.75,28006.0,112.2641,112.2641,111.3595,111.461,28006.0
2020-02-19 13:00:00,120.73,121.16,120.4,120.4,16319.0,111.4426,111.8395,111.1379,111.1379,16319.0
2020-02-19 13:30:00,120.5,120.9,120.22,120.22,15711.0,111.2302,111.5995,110.9718,110.9718,15711.0
2020-02-19 14:00:00,120.22,121.14,120.14,121.07,15716.0,110.9718,111.821,110.8979,111.7564,15716.0
2020-02-19 14:30:00,121.07,121.33,120.96,121.31,30301.0,111.7564,111.9964,111.6549,111.9779,30301.0
2020-02-19 15:00:00,121.3,121.34,120.52,120.66,28474.0,111.9687,112.0056,111.2487,111.3779,28474.0
2020-02-19 15:30:00,120.63,120.98,120.2,120.54,99888.0,111.3502,111.6733,110.9533,111.2672,99888.0
2020-02-20 09:30:00,120.06,121.0,119.88,120.66,26800.0,110.8241,111.6918,110.6579,111.3779,26800.0
2020-02-20 10:00:00,120.81,121.53,120.57,121.46,29422.0,111.5164,112.181,111.2949,112.1164,29422.0
2020-02-20 10:30:00,121.38,121.5,120.74,120.74,21865.0,112.0426,112.1533,111.4518,111.4518,21865.0
2020-02-20 11:00:00,120.67,120.93,120.23,120.39,20751.0,111.3872,111.6272,110.981,111.1287,20751.0
2020-02-20 11:30:00,120.44,120.82,120.1,120.62,19300.0,111.1749,111.5256,110.861,111.341,19300.0
2020-02-20 12:00:00,120.66,121.22,120.52,121.11,23452.0,111.3779,111.8949,111.2487,111.7933,23452.0
2020-02-20 12:30:00,121.09,121.76,121.03,121.76,22378.0,111.7749,112.3933,111.7195,112.3933,22378.0
2020-02-20 13:00:00,121.76,122.49,121.73,122.41,29354.0,112.3933,113.0672,112.3656,112.9933,29354.0
2020-02-20 13:30:00,122.46,122.47,122.0,122.24,19118.0,113.0395,113.0487,112.6149,112.8364,19118.0
2020-02-20 14:00:00,122.28,122.35,121.87,122.18,16655.0,112.8733,112.9379,112.4949,112.781,16655.0
2020-02-20 14:30:00,122.2,122.58,122.05,122.42,23257.0,112.7995,113.1502,112.661,113.0025,23257.0
2020-02-20 15:00:00,122.4,122.63,122.22,122.38,27939.0,112.9841,113.1964,112.8179,112.9656,27939.0
2020-02-20 15:30:00,122.42,122.83,122.08,122.52,98347.0,113.0025,113.381,112.6887,113.0949,98347.0
2020-02-21 09:30:00,122.21,123.78,121.47,123.51,38605.0,112.8087,114.2579,112.1256,114.0087,38605.0
2020-02-21 10:00:00,123.59,124.14,122.9,122.9,22158.0,114.0825,114.5902,113.4456,113.4456,22158.0
2020-02-21 10:30:00,122.93,123.07,121.8,121.89,17686.0,113.4733,113.6025,112.4302,112.5133,17686.0
2020-02-21 11:00:00,121.99,122.46,121.59,121.74,21129.0,112.6056,113.0395,112.2364,112.3749,21129.0
2020-02-21 11:30:00,121.83,121.88,121.11,121.11,10421.0,112.4579,112.5041,111.7933,111.7933,10421.0
2020-02-21 12:00:00,121.04,121.13,120.46,120.46,11267.0,111.7287,111.8118,111.1933,111.1933,11267.0
2020-02-21 12:30:00,120.5,120.77,120.48,120.54,6959.0,111.2302,111.4795,111.2118,111.2672,6959.0
2020-02-21 13:00:00,120.53,121.45,120.53,121.22,26581.0,111.2579,112.1072,111.2579,111.8949,26581.0
2020-02-21 13:30:00,121.18,121.85,121.18,121.74,15582.0,111.8579,112.4764,111.8579,112.3749,15582.0
2020-02-21 14:00:00,121.65,123.19,121.48,123.13,61015.0,112.2918,113.7133,112.1349,113.6579,61015.0
2020-02-21 14:30:00,123.08,123.25,122.07,122.15,25136.0,113.6118,113.7687,112.6795,112.7533,25136.0
2020-02-21 15:00:00,122.23,123.22,122.19,123.09,58616.0,112.8272,113.741,112.7902,113.621,58616.0
2020-02-21 15:30:00,123.09,123.32,121.21,123.25,333284.0,113.621,113.8333,111.8856,113.7687,333284.0
2020-02-24 09:30:00,120.68,124.27,119.94,122.42,66091.0,111.3964,114.7102,110.7133,113.0025,66091.0
2020-02-24 10:00:00,122.31,123.71,122.2,123.57,20759.0,112.901,114.1933,112.7995,114.0641,20759.0
2020-02-24 10:30:00,123.56,123.79,122.48,122.57,26972.0,114.0548,114.2672,113.0579,113.141,26972.0
2020-02-24 11:00:00,122.58,122.75,122.36,122.51,25850.0,113.1502,113.3072,112.9472,113.0856,25850.0
2020-02-24 11:30:00,122.55,122.55,122.04,122.35,13540.0,113.1225,113.1225,112.6518,112.9379,13540.0
2020-02-24 12:00:00,122.35,122.73,122.26,122.67,21706.0,112.9379,113.2887,112.8549,113.2333,21706.0
2020-02-24 12:30:00,122.64,123.03,122.5,123.03,11339.0,113.2056,113.5656,113.0764,113.5656,11339.0
2020-02-24 13:00:00,122.98,123.0,122.2,122.49,22173.0,113.5195,113.5379,112.7995,113.0672,22173.0
2020-02-24 13:30:00,122.43,122.43,122.0,122.39,12909.0,113.0118,113.0118,112.6149,112.9749,12909.0
2020-02-24 14:00:00,122.36,122.38,121.98,122.29,11598.0,112.9472,112.9656,112.5964,112.8825,11598.0
2020-02-24 14:30:00,122.32,122.59,122.26,122.38,15762.0,112.9102,113.1595,112.8549,112.9656,15762.0
2020-02-24 15:00:00,122.38,122.5,122.28,122.48,16888.0,112.9656,113.0764,112.8733,113.0579,16888.0
2020-02-24 15:30:00,122.48,122.58,121.85,121.99,91618.0,113.0579,113.1502,112.4764,112.6056,91618.0
2020-02-25 09:30:00,122.59,122.6,121.5,121.91,11061.0,113.1595,113.1687,112.1533,112.5318,11061.0
2020-02-25 10:00:00,121.79,122.44,121.3,121.33,11873.0,112.421,113.021,111.9687,111.9964,11873.0
2020-02-25 10:30:00,121.4,121.76,121.12,121.18,13160.0,112.061,112.3933,111.8026,111.8579,13160.0
2020-02-25 11:00:00,121.28,121.54,120.92,121.06,12674.0,111.9502,112.1902,111.6179,111.7472,12674.0
2020-02-25 11:30:00,121.11,121.25,120.97,121.04,10282.0,111.7933,111.9226,111.6641,111.7287,10282.0
2020-02-25 12:00:00,121.03,121.07,120.45,120.49,12275.0,111.7195,111.7564,111.1841,111.221,12275.0
2020-02-25 12:30:00,120.52,120.68,120.14,120.29,11808.0,111.2487,111.3964,110.8979,111.0364,11808.0
2020-02-25 13:00:00,120.22,121.0,120.22,120.94,16177.0,110.9718,111.6918,110.9718,111.6364,16177.0
2020-02-25 13:30:00,120.87,121.06,120.65,120.92,16920.0,111.5718,111.7472,111.3687,111.6179,16920.0
2020-02-25 14:00:00,120.93,121.14,120.46,120.65,30091.0,111.6272,111.821,111.1933,111.3687,30091.0
2020-02-25 14:30:00,120.58,121.87,120.51,121.69,36982.0,111.3041,112.4949,111.2395,112.3287,36982.0
2020-02-25 15:00:00,121.67,121.73,121.01,121.66,51062.0,112.3102,112.3656,111.701,112.301,51062.0
2020-02-25 15:30:00,121.64,122.36,121.25,122.11,142245.0,112.2825,112.9472,111.9226,112.7164,142245.0
2020-02-26 09:30:00,123.93,123.93,122.34,122.34,47261.0,114.3964,114.3964,112.9287,112.9287,47261.0
2020-02-26 10:00:00,122.34,123.43,122.32,123.16,39519.0,112.9287,113.9348,112.9102,113.6856,39519.0
2020-02-26 10:30:00,123.17,124.22,123.09,123.77,39671.0,113.6949,114.6641,113.621,114.2487,39671.0
2020-02-26 11:00:00,123.73,124.03,123.63,124.01,25302.0,114.2118,114.4887,114.1195,114.4702,25302.0
2020-02-26 11:30:00,123.97,124.27,123.8,123.83,21516.0,114.4333,114.7102,114.2764,114.3041,21516.0
2020-02-26 12:00:00,123.85,123.85,123.3,123.77,21139.0,114.3225,114.3225,113.8149,114.2487,21139.0
2020-02-26 12:30:00,123.83,124.18,123.79,123.98,11200.0,114.3041,114.6272,114.2672,114.4425,11200.0
2020-02-26 13:00:00,123.98,124.49,123.78,124.48,18797.0,114.4425,114.9133,114.2579,114.9041,18797.0
2020-02-26 13:30:00,124.42,124.53,123.82,124.46,45472.0,114.8487,114.9502,114.2948,114.8856,45472.0
2020-02-26 14:00:00,124.49,124.93,124.4,124.86,25973.0,114.9133,115.3195,114.8302,115.2548,25973.0
2020-02-26 14:30:00,124.85,125.17,124.69,124.87,27988.0,115.2456,115.541,115.0979,115.2641,27988.0
2020-02-26 15:00:00,124.83,124.91,123.56,123.98,65534.0,115.2272,115.301,114.0548,114.4425,65534.0
2020-02-26 15:30:00,124.05,124.23,123.84,124.05,119318.0,114.5072,114.6733,114.3133,114.5072,119318.0
2020-02-27 09:30:00,120.35,125.99,120.35,125.98,130471.0,111.0918,116.2979,111.0918,116.2887,130471.0
2020-02-27 10:00:00,126.0,126.17,124.54,124.73,89163.0,116.3071,116.4641,114.9595,115.1348,89163.0
2020-02-27 10:30:00,124.63,124.64,121.86,122.23,108475.0,115.0425,115.0518,112.4856,112.8272,108475.0
2020-02-27 11:00:00,122.25,122.95,122.09,122.2,80870.0,112.8456,113.4918,112.6979,112.7995,80870.0
2020-02-27 11:30:00,122.18,122.29,121.66,121.9,41676.0,112.781,112.8825,112.301,112.5225,41676.0
2020-02-27 12:00:00,121.82,121.9,121.0,121.04,53522.0,112.4487,112.5225,111.6918,111.7287,53522.0
2020-02-27 12:30:00,121.05,121.48,120.61,120.63,25235.0,111.7379,112.1349,111.3318,111.3502,25235.0
2020-02-27 13:00:00,120.64,121.2,120.47,120.58,41730.0,111.3595,111.8764,111.2026,111.3041,41730.0
2020-02-27 13:30:00,120.53,120.86,120.31,120.57,37366.0,111.2579,111.5626,111.0549,111.2949,37366.0
2020-02-27 14:00:00,120.53,121.54,119.66,121.3,66935.0,111.2579,112.1902,110.4549,111.9687,66935.0
2020-02-27 14:30:00,121.18,122.49,121.05,121.52,59149.0,111.8579,113.0672,111.7379,112.1718,59149.0
2020-02-27 15:00:00,121.52,122.02,121.02,121.57,30723.0,112.1718,112.6333,111.7102,112.2179,30723.0
2020-02-27 15:30:00,121.54,122.28,120.39,121.47,185930.0,112.1902,112.8733,111.1287,112.1256,185930.0
2020-02-28 09:30:00,122.74,122.74,116.11,116.17,67054.0,113.6557,113.6557,107.5164,107.572,67054.0
2020-02-28 10:00:00,116.16,117.22,115.16,115.63,147211.0,107.5627,108.5443,106.6367,107.0719,147211.0
2020-02-28 10:30:00,115.56,115.83,113.91,114.75,96835.0,107.0071,107.2571,105.4792,106.2571,96835.0
2020-02-28 11:00:00,114.75,114.81,113.37,114.0,72078.0,106.2571,106.3126,104.9792,105.5626,72078.0
2020-02-28 11:30:00,114.0,114.78,113.32,113.7,90313.0,105.5626,106.2849,104.9329,105.2848,90313.0
2020-02-28 12:00:00,113.68,114.16,113.58,113.97,47782.0,105.2663,105.7107,105.1737,105.5348,47782.0
2020-02-28 12:30:00,114.16,114.8,113.73,114.01,43368.0,105.7107,106.3034,105.3126,105.5718,43368.0
2020-02-28 13:00:00,114.03,114.2,113.26,113.9,51330.0,105.5904,105.7478,104.8774,105.47,51330.0
2020-02-28 13:30:00,113.9,113.9,112.07,112.47,47407.0,105.47,105.47,103.7754,104.1458,47407.0
2020-02-28 14:00:00,112.52,112.87,112.09,112.79,49811.0,104.1921,104.5162,103.7939,104.4421,49811.0
2020-02-28 14:30:00,112.85,113.95,112.62,113.71,71364.0,104.4977,105.5163,104.2847,105.294,71364.0
2020-02-28 15:00:00,113.7,113.88,112.62,113.06,95275.0,105.2848,105.4515,104.2847,104.6922,95275.0
2020-02-28 15:30:00,112.96,113.73,111.86,113.6,237264.0,104.5996,105.3126,103.581,105.1922,237264.0
2020-03-02 09:30:00,112.42,115.06,112.42,114.1,96472.0,104.0995,106.5441,104.0995,105.6552,96472.0
2020-03-02 10:00:00,114.09,114.91,113.85,114.82,74044.0,105.6459,106.4052,105.4237,106.3219,74044.0
2020-03-02 10:30:00,114.91,115.5,114.83,115.11,50528.0,106.4052,106.9516,106.3312,106.5904,50528.0
2020-03-02 11:00:00,115.12,115.95,114.96,115.59,103341.0,106.5997,107.3683,106.4515,107.0349,103341.0
2020-03-02 11:30:00,115.62,115.82,115.21,115.73,47124.0,107.0627,107.2479,106.683,107.1645,47124.0
2020-03-02 12:00:00,115.75,116.44,115.74,116.13,33323.0,107.1831,107.822,107.1738,107.5349,33323.0
2020-03-02 12:30:00,116.14,116.9,116.13,116.5,14558.0,107.5442,108.2479,107.5349,107.8776,14558.0
2020-03-02 13:00:00,116.54,116.54,115.38,115.43,19243.0,107.9146,107.9146,106.8404,106.8867,19243.0
2020-03-02 13:30:00,115.54,116.2,115.53,116.19,30790.0,106.9886,107.5998,106.9793,107.5905,30790.0
2020-03-02 14:00:00,116.29,116.43,115.6,115.64,21945.0,107.6831,107.8127,107.0442,107.0812,21945.0
2020-03-02 14:30:00,115.65,115.65,115.2,115.31,35905.0,107.0905,107.0905,106.6738,106.7756,35905.0
2020-03-02 15:00:00,115.42,116.1,115.42,116.09,73602.0,106.8775,107.5072,106.8775,107.4979,73602.0
2020-03-02 15:30:00,116.09,118.17,115.87,117.91,155283.0,107.4979,109.4239,107.2942,109.1832,155283.0
2020-03-03 09:30:00,117.99,118.86,116.49,117.24,119039.0,109.2573,110.0629,107.8683,108.5628,119039.0
2020-03-03 10:00:00,117.57,119.25,116.64,117.55,139034.0,108.8684,110.424,108.0072,108.8498,139034.0
2020-03-03 10:30:00,117.53,119.44,117.45,118.94,109875.0,108.8313,110.6,108.7572,110.137,109875.0
2020-03-03 11:00:00,118.91,119.14,117.06,117.58,37351.0,110.1092,110.3222,108.3961,108.8776,37351.0
2020-03-03 11:30:00,117.56,119.23,117.56,119.17,15462.0,108.8591,110.4055,108.8591,110.3499,15462.0
2020-03-03 12:00:00,119.08,119.12,117.99,118.2,38355.0,110.2666,110.3036,109.2573,109.4517,38355.0
2020-03-03 12:30:00,118.3,118.51,118.12,118.29,17554.0,109.5443,109.7388,109.3777,109.5351,17554.0
2020-03-03 13:00:00,118.23,118.26,117.25,117.57,31875.0,109.4795,109.5073,108.572,108.8684,31875.0
2020-03-03 13:30:00,117.71,118.25,117.02,117.14,19171.0,108.998,109.498,108.3591,108.4702,19171.0
2020-03-03 14:00:00,117.16,117.42,116.15,117.28,33261.0,108.4887,108.7295,107.5535,108.5998,33261.0
2020-03-03 14:30:00,117.29,117.7,116.55,116.88,52105.0,108.6091,108.9887,107.9238,108.2294,52105.0
2020-03-03 15:00:00,116.98,117.73,116.81,117.35,45957.0,108.322,109.0165,108.1646,108.6646,45957.0
2020-03-03 15:30:00,117.37,118.04,116.66,117.38,122715.0,108.6832,109.3036,108.0257,108.6924,122715.0
2020-03-04 09:30:00,117.52,119.71,115.0,118.37,37071.0,108.8221,110.85,106.4886,109.6091,37071.0
2020-03-04 10:00:00,118.21,118.82,117.87,118.75,15897.0,109.461,110.0258,109.1462,109.961,15897.0
2020-03-04 10:30:00,118.93,119.72,118.67,119.29,41849.0,110.1277,110.8592,109.8869,110.4611,41849.0
2020-03-04 11:00:00,119.31,119.36,117.8,117.91,49151.0,110.4796,110.5259,109.0813,109.1832,49151.0
2020-03-04 11:30:00,117.96,118.14,117.73,117.92,31308.0,109.2295,109.3962,109.0165,109.1925,31308.0
2020-03-04 12:00:00,117.99,118.04,117.52,117.81,24418.0,109.2573,109.3036,108.8221,109.0906,24418.0
2020-03-04 12:30:00,117.89,118.03,117.56,117.79,36047.0,109.1647,109.2943,108.8591,109.0721,36047.0
2020-03-04 13:00:00,117.87,118.22,117.67,117.94,61662.0,109.1462,109.4702,108.961,109.211,61662.0
2020-03-04 13:30:00,117.98,118.27,117.88,117.88,24351.0,109.248,109.5165,109.1554,109.1554,24351.0
2020-03-04 14:00:00,117.86,118.11,117.25,118.09,32611.0,109.1369,109.3684,108.572,109.3499,32611.0
2020-03-04 14:30:00,118.09,118.8,117.72,118.76,72066.0,109.3499,110.0073,109.0073,109.9703,72066.0
2020-03-04 15:00:00,118.68,119.12,118.45,118.67,115419.0,109.8962,110.3036,109.6832,109.8869,115419.0
2020-03-04 15:30:00,118.67,119.23,117.93,118.48,282652.0,109.8869,110.4055,109.2017,109.711,282652.0
2020-03-05 09:30:00,115.92,119.68,115.7,118.23,43826.0,107.3405,110.8222,107.1368,109.4795,43826.0
2020-03-05 10:00:00,118.16,118.64,117.68,118.03,58734.0,109.4147,109.8592,108.9702,109.2943,58734.0
2020-03-05 10:30:00,117.99,117.99,117.24,117.35,49299.0,109.2573,109.2573,108.5628,108.6646,49299.0
2020-03-05 11:00:00,117.33,119.14,116.71,118.89,60071.0,108.6461,110.3222,108.072,110.0907,60071.0
2020-03-05 11:30:00,119.14,120.2,119.03,119.22,51726.0,110.3222,111.3037,110.2203,110.3962,51726.0
2020-03-05 12:00:00,119.36,120.09,119.26,119.96,30738.0,110.5259,111.2018,110.4333,111.0815,30738.0
2020-03-05 12:30:00,120.14,121.09,119.74,119.85,52734.0,111.2481,112.1278,110.8777,110.9796,52734.0
2020-03-05 13:00:00,119.86,120.16,118.9,119.26,27749.0,110.9889,111.2667,110.0999,110.4333,27749.0
2020-03-05 13:30:00,119.26,119.82,119.12,119.32,41569.0,110.4333,110.9518,110.3036,110.4888,41569.0
2020-03-05 14:00:00,119.32,119.44,118.58,118.9,33935.0,110.4888,110.6,109.8036,110.0999,33935.0
2020-03-05 14:30:00,118.85,119.57,118.83,119.42,94372.0,110.0536,110.7203,110.0351,110.5814,94372.0
2020-03-05 15:00:00,119.47,119.48,118.36,119.09,63304.0,110.6277,110.637,109.5999,110.2759,63304.0
2020-03-05 15:30:00,119.04,119.51,116.05,116.44,316110.0,110.2296,110.6648,107.4609,107.822,316110.0
2020-03-06 09:30:00,115.0,119.1,114.07,115.33,148502.0,106.4886,110.2851,105.6274,106.7941,148502.0
2020-03-06 10:00:00,115.27,115.78,114.7,115.11,137352.0,106.7386,107.2108,106.2108,106.5904,137352.0
2020-03-06 10:30:00,115.22,115.6,114.96,115.57,80607.0,106.6923,107.0442,106.4515,107.0164,80607.0
2020-03-06 11:00:00,115.57,116.43,115.29,116.28,31635.0,107.0164,107.8127,106.7571,107.6738,31635.0
2020-03-06 11:30:00,116.31,116.95,115.61,115.79,43644.0,107.7016,108.2942,107.0534,107.2201,43644.0
2020-03-06 12:00:00,115.89,115.9,114.91,114.91,28940.0,107.3127,107.322,106.4052,106.4052,28940.0
2020-03-06 12:30:00,114.98,116.01,114.96,115.97,13537.0,106.47,107.4238,106.4515,107.3868,13537.0
2020-03-06 13:00:00,115.94,116.18,115.35,115.47,29743.0,107.359,107.5812,106.8127,106.9238,29743.0
2020-03-06 13:30:00,115.57,115.79,115.0,115.18,33320.0,107.0164,107.2201,106.4886,106.6552,33320.0
2020-03-06 14:00:00,115.25,115.5,114.94,115.5,44666.0,106.7201,106.9516,106.433,106.9516,44666.0
2020-03-06 14:30:00,115.46,115.54,114.83,114.86,43254.0,106.9145,106.9886,106.3312,106.3589,43254.0
2020-03-06 15:00:00,114.98,116.6,114.79,116.07,43117.0,106.47,107.9701,106.2941,107.4794,43117.0
2020-03-06 15:30:00,116.0,117.68,115.91,117.06,136937.0,107.4146,108.9702,107.3312,108.3961,136937.0
2020-03-09 09:30:00,113.31,116.75,112.21,116.15,26732.0,104.9236,108.109,103.9051,107.5535,26732.0
2020-03-09 10:00:00,116.05,116.21,114.34,115.03,53578.0,107.4609,107.609,105.8774,106.5163,53578.0
2020-03-09 10:30:00,114.79,115.02,110.77,110.96,90974.0,106.2941,106.5071,102.5716,102.7476,90974.0
2020-03-09 11:00:00,110.87,112.5,110.13,111.85,64580.0,102.6642,104.1736,101.979,103.5717,64580.0
2020-03-09 11:30:00,112.02,114.34,111.5,113.9,75129.0,103.7291,105.8774,103.2476,105.47,75129.0
2020-03-09 12:00:00,113.73,114.04,113.03,113.31,34195.0,105.3126,105.5996,104.6644,104.9236,34195.0
2020-03-09 12:30:00,113.31,113.39,111.11,111.23,59940.0,104.9236,104.9977,102.8865,102.9976,59940.0
2020-03-09 13:00:00,111.17,111.57,111.12,111.51,31895.0,102.942,103.3124,102.8957,103.2569,31895.0
2020-03-09 13:30:00,111.52,111.64,111.33,111.5,68352.0,103.2661,103.3773,103.0902,103.2476,68352.0
2020-03-09 14:00:00,111.5,111.67,111.14,111.32,53183.0,103.2476,103.405,102.9143,103.0809,53183.0
2020-03-09 14:30:00,111.25,111.9,110.69,111.54,76360.0,103.0161,103.618,102.4976,103.2847,76360.0
2020-03-09 15:00:00,111.54,113.62,111.5,113.31,64129.0,103.2847,105.2107,103.2476,104.9236,64129.0
2020-03-09 15:30:00,113.3,113.33,111.35,111.77,234781.0,104.9144,104.9422,103.1087,103.4976,234781.0
2020-03-10 09:30:00,111.81,114.46,111.81,113.91,38032.0,103.5347,105.9885,103.5347,105.4792,38032.0
2020-03-10 10:00:00,113.88,114.38,113.18,113.42,48035.0,105.4515,105.9145,104.8033,105.0255,48035.0
2020-03-10 10:30:00,113.41,113.41,112.81,113.15,35408.0,105.0162,105.0162,104.4607,104.7755,35408.0
2020-03-10 11:00:00,113.29,113.6,111.01,111.13,34300.0,104.9051,105.1922,102.7939,102.905,34300.0
2020-03-10 11:30:00,111.42,111.42,109.69,109.95,56197.0,103.1735,103.1735,101.5716,101.8123,56197.0
2020-03-10 12:00:00,109.95,112.63,109.93,111.94,49580.0,101.8123,104.294,101.7938,103.655,49580.0
2020-03-10 12:30:00,111.94,111.98,110.9,111.15,48384.0,103.655,103.6921,102.692,102.9235,48384.0
2020-03-10 13:00:00,111.16,111.78,110.35,111.11,38434.0,102.9328,103.5069,102.1827,102.8865,38434.0
2020-03-10 13:30:00,111.01,111.11,109.65,109.91,42079.0,102.7939,102.8865,101.5345,101.7753,42079.0
2020-03-10 14:00:00,109.91,110.01,108.84,109.17,54839.0,101.7753,101.8679,100.7845,101.0901,54839.0
2020-03-10 14:30:00,109.24,110.75,109.24,110.13,44601.0,101.1549,102.5531,101.1549,101.979,44601.0
2020-03-10 15:00:00,110.13,111.84,110.13,110.8,114820.0,101.979,103.5624,101.979,102.5994,114820.0
2020-03-10 15:30:00,110.81,111.34,110.58,110.89,288602.0,102.6087,103.0995,102.3957,102.6828,288602.0
2020-03-11 09:30:00,112.0,112.0,109.31,110.64,55381.0,103.7106,103.7106,101.2197,102.4513,55381.0
2020-03-11 10:00:00,110.65,110.86,109.55,110.17,39742.0,102.4605,102.655,101.4419,102.016,39742.0
2020-03-11 10:30:00,110.08,110.71,109.69,110.15,73391.0,101.9327,102.5161,101.5716,101.9975,73391.0
2020-03-11 11:00:00,110.19,110.73,109.24,109.82,70377.0,102.0346,102.5346,101.1549,101.692,70377.0
2020-03-11 11:30:00,109.81,110.41,109.68,110.16,35472.0,101.6827,102.2383,101.5623,102.0068,35472.0
2020-03-11 12:00:00,110.27,110.36,109.3,109.43,54756.0,102.1086,102.192,101.2104,101.3308,54756.0
2020-03-11 12:30:00,109.37,109.47,108.79,109.13,21599.0,101.2753,101.3679,100.7382,101.053,21599.0
2020-03-11 13:00:00,109.05,109.45,108.43,109.31,35895.0,100.9789,101.3493,100.4048,101.2197,35895.0
2020-03-11 13:30:00,109.31,109.82,108.51,109.43,26919.0,101.2197,101.692,100.4789,101.3308,26919.0
2020-03-11 14:00:00,109.42,109.46,108.1,108.2,34630.0,101.3216,101.3586,100.0993,100.1919,34630.0
2020-03-11 14:30:00,108.28,108.65,107.21,107.23,49461.0,100.2659,100.6085,99.2751,99.2936,49461.0
2020-03-11 15:00:00,107.4,107.75,105.51,106.84,103060.0,99.4511,99.7752,97.7009,98.9325,103060.0
2020-03-11 15:30:00,106.93,108.06,106.41,106.44,229491.0,99.0158,100.0622,98.5343,98.5621,229491.0
2020-03-12 09:30:00,98.97,100.85,90.22,96.66,84881.0,91.645,93.3858,83.5426,89.506,84881.0
2020-03-12 10:00:00,95.0,102.0,95.0,99.86,169302.0,87.9688,94.4507,87.9688,92.4691,169302.0
2020-03-12 10:30:00,99.86,101.0,99.68,100.64,110110.0,92.4691,93.5247,92.3024,93.1914,110110.0
2020-03-12 11:00:00,100.57,100.74,100.04,100.65,68492.0,93.1266,93.284,92.6358,93.2006,68492.0
2020-03-12 11:30:00,100.7,100.75,97.76,97.92,78060.0,93.2469,93.2932,90.5245,90.6727,78060.0
2020-03-12 12:00:00,97.78,99.04,97.58,99.0,68365.0,90.5431,91.7098,90.3579,91.6728,68365.0
2020-03-12 12:30:00,99.0,100.96,98.03,100.85,45306.0,91.6728,93.4877,90.7746,93.3858,45306.0
2020-03-12 13:00:00,100.84,101.82,99.09,99.72,67066.0,93.3766,94.2841,91.7561,92.3395,67066.0
2020-03-12 13:30:00,99.53,100.0,97.85,98.77,38054.0,92.1635,92.5988,90.6079,91.4598,38054.0
2020-03-12 14:00:00,98.77,99.01,93.86,94.63,120802.0,91.4598,91.682,86.9132,87.6262,120802.0
2020-03-12 14:30:00,94.89,97.74,94.51,96.42,80607.0,87.867,90.506,87.5151,89.2837,80607.0
2020-03-12 15:00:00,96.44,97.48,94.74,94.8,98448.0,89.3022,90.2653,87.7281,87.7836,98448.0
2020-03-12 15:30:00,94.8,96.91,93.52,93.68,333956.0,87.7836,89.7375,86.5984,86.7465,333956.0
2020-03-13 09:30:00,95.39,99.58,93.16,94.48,112539.0,88.33,92.2098,86.265,87.4873,112539.0
2020-03-13 10:00:00,94.35,95.87,94.18,95.54,63349.0,87.3669,88.7744,87.2095,88.4689,63349.0
2020-03-13 10:30:00,95.23,95.55,94.4,94.78,40176.0,88.1818,88.4781,87.4132,87.7651,40176.0
2020-03-13 11:00:00,94.81,95.56,93.68,93.68,39833.0,87.7929,88.4874,86.7465,86.7465,39833.0
2020-03-13 11:30:00,93.45,93.46,91.78,92.13,45742.0,86.5335,86.5428,84.9871,85.3112,45742.0
2020-03-13 12:00:00,92.15,92.4,91.31,92.32,39584.0,85.3298,85.5613,84.5519,85.4872,39584.0
2020-03-13 12:30:00,92.28,95.43,92.23,94.88,66004.0,85.4501,88.367,85.4038,87.8577,66004.0
2020-03-13 13:00:00,94.91,94.97,93.82,94.19,35512.0,87.8855,87.941,86.8762,87.2188,35512.0
2020-03-13 13:30:00,94.19,94.26,93.22,93.95,84335.0,87.2188,87.2836,86.3206,86.9965,84335.0
2020-03-13 14:00:00,93.96,93.99,91.9,93.2,61114.0,87.0058,87.0336,85.0983,86.302,61114.0
2020-03-13 14:30:00,93.44,93.66,92.42,93.34,61038.0,86.5243,86.728,85.5798,86.4317,61038.0
2020-03-13 15:00:00,93.28,94.06,92.75,93.76,70770.0,86.3761,87.0984,85.8853,86.8206,70770.0
2020-03-13 15:30:00,93.78,96.79,91.83,94.81,293954.0,86.8391,89.6263,85.0334,87.7929,293954.0
2020-03-16 09:30:00,92.0,92.0,84.52,89.45,57603.0,85.1909,85.1909,78.2645,82.8296,57603.0
2020-03-16 10:00:00,88.98,89.5,86.14,88.12,59075.0,82.3944,82.8759,79.7646,81.598,59075.0
2020-03-16 10:30:00,88.11,89.44,87.6,88.17,82107.0,81.5888,82.8203,81.1165,81.6443,82107.0
2020-03-16 11:00:00,87.94,91.34,87.94,90.95,31852.0,81.4313,84.5797,81.4313,84.2186,31852.0
2020-03-16 11:30:00,91.02,91.26,88.58,89.07,49389.0,84.2834,84.5056,82.024,82.4777,49389.0
2020-03-16 12:00:00,89.06,89.42,87.32,87.86,37085.0,82.4685,82.8018,80.8572,81.3573,37085.0
2020-03-16 12:30:00,87.96,89.08,87.73,88.94,47539.0,81.4499,82.487,81.2369,82.3573,47539.0
2020-03-16 13:00:00,88.94,89.07,87.72,88.02,49274.0,82.3573,82.4777,81.2276,81.5054,49274.0
2020-03-16 13:30:00,88.04,88.31,86.51,88.15,89016.0,81.5239,81.774,80.1072,81.6258,89016.0
2020-03-16 14:00:00,88.15,88.68,87.63,88.18,65984.0,81.6258,82.1166,81.1443,81.6536,65984.0
2020-03-16 14:30:00,88.33,88.5,86.76,88.14,148117.0,81.7925,81.9499,80.3387,81.6165,148117.0
2020-03-16 15:00:00,87.92,89.56,87.12,88.64,118664.0,81.4128,82.9314,80.672,82.0795,118664.0
2020-03-16 15:30:00,88.43,88.45,82.01,82.99,262088.0,81.8851,81.9036,75.9402,76.8477,262088.0
2020-03-17 09:30:00,84.47,86.07,80.68,81.13,99247.0,78.2182,79.6997,74.7087,75.1254,99247.0
2020-03-17 10:00:00,81.12,85.01,80.94,84.84,60720.0,75.1161,78.7182,74.9494,78.5608,60720.0
2020-03-17 10:30:00,85.0,85.02,82.21,82.6,94253.0,78.7089,78.7275,76.1254,76.4866,94253.0
2020-03-17 11:00:00,82.67,85.14,82.25,84.92,108669.0,76.5514,78.8386,76.1625,78.6349,108669.0
2020-03-17 11:30:00,84.92,87.75,83.46,87.34,165692.0,78.6349,81.2554,77.2829,80.8758,165692.0
2020-03-17 12:00:00,87.54,91.6,87.45,89.0,125345.0,81.061,84.8205,80.9776,82.4129,125345.0
2020-03-17 12:30:00,89.0,89.28,86.65,88.06,50557.0,82.4129,82.6722,80.2368,81.5425,50557.0
2020-03-17 13:00:00,88.06,88.38,87.45,87.88,52540.0,81.5425,81.8388,80.9776,81.3758,52540.0
2020-03-17 13:30:00,88.03,88.96,87.65,88.02,72599.0,81.5147,82.3759,81.1628,81.5054,72599.0
2020-03-17 14:00:00,88.02,88.85,87.15,88.55,86403.0,81.5054,82.274,80.6998,81.9962,86403.0
2020-03-17 14:30:00,88.42,88.79,87.49,88.14,76168.0,81.8758,82.2184,81.0147,81.6165,76168.0
2020-03-17 15:00:00,88.06,88.58,85.6,85.65,101529.0,81.5425,82.024,79.2645,79.3108,101529.0
2020-03-17 15:30:00,85.83,88.01,84.56,86.41,289648.0,79.4775,81.4962,78.3015,80.0146,289648.0
2020-03-18 09:30:00,86.57,86.98,80.46,82.12,57654.0,80.1627,80.5424,74.505,76.0421,57654.0
2020-03-18 10:00:00,82.35,83.38,81.64,82.76,128726.0,76.2551,77.2088,75.5976,76.6347,128726.0
2020-03-18 10:30:00,82.73,83.83,81.07,82.19,136045.0,76.607,77.6255,75.0698,76.1069,136045.0
2020-03-18 11:00:00,82.28,82.84,81.38,81.62,42979.0,76.1903,76.7088,75.3569,75.5791,42979.0
2020-03-18 11:30:00,81.63,82.41,80.67,80.78,35091.0,75.5884,76.3106,74.6994,74.8013,35091.0
2020-03-18 12:00:00,80.87,81.25,78.95,79.04,89447.0,74.8846,75.2365,73.1067,73.1901,89447.0
2020-03-18 12:30:00,79.13,79.94,78.63,78.83,36635.0,73.2734,74.0234,72.8104,72.9956,36635.0
2020-03-18 13:00:00,76.99,78.87,76.99,78.45,43219.0,71.2918,73.0326,71.2918,72.6437,43219.0
2020-03-18 13:30:00,78.45,80.02,77.93,78.83,141432.0,72.6437,74.0975,72.1622,72.9956,141432.0
2020-03-18 14:00:00,78.98,78.99,75.9,76.07,79498.0,73.1345,73.1438,70.2825,70.4399,79498.0
2020-03-18 14:30:00,76.03,77.58,75.11,75.43,127921.0,70.4028,71.8381,69.5509,69.8472,127921.0
2020-03-18 15:00:00,75.46,75.5,74.12,74.7,154950.0,69.875,69.9121,68.6342,69.1713,154950.0
2020-03-18 15:30:00,74.65,76.68,74.5,76.1,265508.0,69.125,71.0047,68.9861,70.4677,265508.0
2020-03-19 09:30:00,75.9,77.28,72.01,74.06,81139.0,70.2825,71.5603,66.6804,68.5786,81139.0
2020-03-19 10:00:00,74.0,75.0,73.37,74.84,51553.0,68.5231,69.4491,67.9397,69.3009,51553.0
2020-03-19 10:30:00,74.74,75.5,73.37,73.8,70991.0,69.2083,69.9121,67.9397,68.3379,70991.0
2020-03-19 11:00:00,73.59,74.79,73.2,74.36,57440.0,68.1434,69.2546,67.7823,68.8564,57440.0
2020-03-19 11:30:00,74.25,83.91,73.96,81.58,131071.0,68.7546,77.6996,68.486,75.5421,131071.0
2020-03-19 12:00:00,81.66,82.33,79.62,79.67,67353.0,75.6161,76.2366,73.7271,73.7734,67353.0
2020-03-19 12:30:00,79.82,81.45,78.12,79.39,49859.0,73.9123,75.4217,72.3381,73.5142,49859.0
2020-03-19 13:00:00,80.41,82.5,78.98,81.86,40952.0,74.4587,76.394,73.1345,75.8013,40952.0
2020-03-19 13:30:00,81.83,83.15,80.96,82.7,31501.0,75.7736,76.9959,74.968,76.5792,31501.0
2020-03-19 14:00:00,82.62,83.98,81.63,83.95,74854.0,76.5051,77.7644,75.5884,77.7367,74854.0
2020-03-19 14:30:00,83.96,87.4,83.73,86.61,86396.0,77.7459,80.9313,77.5329,80.1998,86396.0
2020-03-19 15:00:00,86.63,89.94,84.53,89.49,167955.0,80.2183,83.2833,78.2737,82.8666,167955.0
2020-03-19 15:30:00,89.4,89.4,80.02,83.22,338236.0,82.7833,82.7833,74.0975,77.0607,338236.0
2020-03-20 09:30:00,83.25,84.11,80.02,82.25,153112.0,77.0885,77.8848,74.0975,76.1625,153112.0
2020-03-20 10:00:00,82.29,83.72,81.84,82.3,44265.0,76.1995,77.5237,75.7828,76.2088,44265.0
2020-03-20 10:30:00,82.31,83.07,82.02,82.86,35864.0,76.218,76.9218,75.9495,76.7273,35864.0
2020-03-20 11:00:00,82.95,83.35,81.04,81.25,100066.0,76.8107,77.1811,75.042,75.2365,100066.0
2020-03-20 11:30:00,81.42,82.79,80.06,82.5,43162.0,75.3939,76.6625,74.1346,76.394,43162.0
2020-03-20 12:00:00,82.45,82.77,81.41,81.41,25723.0,76.3477,76.644,75.3846,75.3846,25723.0
2020-03-20 12:30:00,81.41,82.75,80.43,81.8,40989.0,75.3846,76.6255,74.4772,75.7458,40989.0
2020-03-20 13:00:00,81.61,81.69,79.51,80.38,30283.0,75.5698,75.6439,73.6253,74.4309,30283.0
2020-03-20 13:30:00,80.38,80.7,79.07,79.96,44326.0,74.4309,74.7272,73.2178,74.042,44326.0
2020-03-20 14:00:00,80.09,80.63,79.32,79.77,34163.0,74.1623,74.6624,73.4493,73.866,34163.0
2020-03-20 14:30:00,79.8,81.36,78.59,79.42,68001.0,73.8938,75.3383,72.7734,73.5419,68001.0
2020-03-20 15:00:00,79.49,81.1,78.76,81.09,77406.0,73.6068,75.0976,72.9308,75.0883,77406.0
2020-03-20 15:30:00,81.08,82.25,79.77,80.14,259413.0,75.0791,76.1625,73.866,74.2086,259413.0
2020-03-23 09:30:00,80.2,80.44,73.56,75.97,47112.0,74.2642,74.4864,68.1156,70.3473,47112.0
2020-03-23 10:00:00,75.85,76.72,75.26,76.38,57092.0,70.2362,71.0418,69.6898,70.7269,57092.0
2020-03-23 10:30:00,76.27,76.33,74.41,74.73,29614.0,70.6251,70.6806,68.9027,69.1991,29614.0
2020-03-23 11:00:00,74.94,76.22,74.93,75.97,48829.0,69.3935,70.5788,69.3842,70.3473,48829.0
2020-03-23 11:30:00,76.0,76.39,74.4,74.68,51280.0,70.3751,70.7362,68.8935,69.1528,51280.0
2020-03-23 12:00:00,74.51,75.32,73.18,74.71,42902.0,68.9953,69.7454,67.7638,69.1805,42902.0
2020-03-23 12:30:00,74.37,76.25,74.37,75.81,62269.0,68.8657,70.6066,68.8657,70.1991,62269.0
2020-03-23 13:00:00,75.94,76.2,74.88,75.16,57613.0,70.3195,70.5603,69.3379,69.5972,57613.0
2020-03-23 13:30:00,74.99,76.13,74.17,74.32,82896.0,69.4398,70.4954,68.6805,68.8194,82896.0
2020-03-23 14:00:00,74.33,74.68,73.13,74.68,49767.0,68.8287,69.1528,67.7175,69.1528,49767.0
2020-03-23 14:30:00,74.58,76.16,73.77,75.77,70967.0,69.0602,70.5232,68.3101,70.1621,70967.0
2020-03-23 15:00:00,75.78,78.93,75.72,77.41,147658.0,70.1713,73.0882,70.1158,71.6807,147658.0
2020-03-23 15:30:00,77.41,79.79,76.88,76.88,262086.0,71.6807,73.8845,71.1899,71.1899,262086.0
2020-03-24 09:30:00,78.76,81.56,78.53,79.72,104868.0,72.9308,75.5235,72.7178,73.8197,104868.0
2020-03-24 10:00:00,79.85,79.85,77.62,78.8,108831.0,73.9401,73.9401,71.8752,72.9678,108831.0
2020-03-24 10:30:00,78.8,79.45,77.0,77.28,105287.0,72.9678,73.5697,71.301,71.5603,105287.0
2020-03-24 11:00:00,77.4,78.44,77.06,77.87,66300.0,71.6714,72.6345,71.3566,72.1067,66300.0
2020-03-24 11:30:00,77.88,79.38,77.51,79.14,64530.0,72.1159,73.5049,71.7733,73.2827,64530.0
2020-03-24 12:00:00,79.14,79.16,78.34,78.42,52736.0,73.2827,73.3012,72.5419,72.6159,52736.0
2020-03-24 12:30:00,78.35,79.24,77.67,77.67,63247.0,72.5511,73.3753,71.9215,71.9215,63247.0
2020-03-24 13:00:00,77.67,78.12,75.97,78.0,128957.0,71.9215,72.3381,70.3473,72.227,128957.0
2020-03-24 13:30:00,77.95,78.68,76.7,77.05,115126.0,72.1807,72.8567,71.0232,71.3473,115126.0
2020-03-24 14:00:00,76.88,77.16,75.11,76.11,91826.0,71.1899,71.4492,69.5509,70.4769,91826.0
2020-03-24 14:30:00,76.02,77.28,75.35,76.3,98525.0,70.3936,71.5603,69.7732,70.6529,98525.0
2020-03-24 15:00:00,76.24,76.49,75.54,76.25,125109.0,70.5973,70.8288,69.9491,70.6066,125109.0
2020-03-24 15:30:00,76.28,78.78,76.12,77.42,279130.0,70.6343,72.9493,70.4862,71.69,279130.0
2020-03-25 09:30:00,77.81,80.7,77.81,79.47,57898.0,72.0511,74.7272,72.0511,73.5882,57898.0
2020-03-25 10:00:00,79.44,79.44,77.0,78.08,32312.0,73.5605,73.5605,71.301,72.3011,32312.0
2020-03-25 10:30:00,78.08,80.44,76.82,79.65,64760.0,72.3011,74.4864,71.1344,73.7549,64760.0
2020-03-25 11:00:00,79.26,80.46,78.98,80.08,53006.0,73.3938,74.505,73.1345,74.1531,53006.0
2020-03-25 11:30:00,79.98,80.34,79.3,79.44,26169.0,74.0605,74.3938,73.4308,73.5605,26169.0
2020-03-25 12:00:00,79.74,82.0,79.51,80.75,116091.0,73.8382,75.931,73.6253,74.7735,116091.0
2020-03-25 12:30:00,80.41,82.32,80.01,80.33,31839.0,74.4587,76.2273,74.0883,74.3846,31839.0
2020-03-25 13:00:00,80.28,82.23,80.27,81.21,29728.0,74.3383,76.144,74.329,75.1994,29728.0
2020-03-25 13:30:00,81.3,81.4,80.2,80.2,49087.0,75.2828,75.3754,74.2642,74.2642,49087.0
2020-03-25 14:00:00,80.2,81.31,80.09,80.32,70260.0,74.2642,75.292,74.1623,74.3753,70260.0
2020-03-25 14:30:00,80.33,80.97,79.41,80.66,42508.0,74.3846,74.9772,73.5327,74.6902,42508.0
2020-03-25 15:00:00,80.61,81.73,79.51,81.58,46568.0,74.6439,75.681,73.6253,75.5421,46568.0
2020-03-25 15:30:00,81.47,83.54,78.1,80.03,213593.0,75.4402,77.357,72.3196,74.1068,213593.0
2020-03-26 09:30:00,79.06,84.51,78.94,84.51,28004.0,73.2086,78.2552,73.0975,78.2552,28004.0
2020-03-26 10:00:00,84.53,86.9,83.3,86.5,56628.0,78.2737,80.4683,77.1348,80.0979,56628.0
2020-03-26 10:30:00,86.43,87.21,83.6,85.31,46948.0,80.0331,80.7554,77.4126,78.996,46948.0
2020-03-26 11:00:00,85.49,86.09,84.66,85.83,32052.0,79.1627,79.7183,78.3941,79.4775,32052.0
2020-03-26 11:30:00,85.75,87.96,85.52,87.96,42293.0,79.4034,81.4499,79.1905,81.4499,42293.0
2020-03-26 12:00:00,87.77,88.81,86.88,88.65,40682.0,81.2739,82.237,80.4498,82.0888,40682.0
2020-03-26 12:30:00,88.69,90.54,88.68,90.26,78462.0,82.1258,83.8389,82.1166,83.5796,78462.0
2020-03-26 13:00:00,90.12,90.97,87.38,88.51,70608.0,83.45,84.2371,80.9128,81.9592,70608.0
2020-03-26 13:30:00,88.54,90.25,88.51,89.66,32423.0,81.9869,83.5704,81.9592,83.024,32423.0
2020-03-26 14:00:00,89.75,90.77,89.74,90.04,82447.0,83.1074,84.0519,83.0981,83.3759,82447.0
2020-03-26 14:30:00,90.05,90.56,89.88,90.05,42910.0,83.3852,83.8574,83.2278,83.3852,42910.0
2020-03-26 15:00:00,90.05,90.98,89.8,90.92,83503.0,83.3852,84.2463,83.1537,84.1908,83503.0
2020-03-26 15:30:00,90.92,91.01,87.8,89.5,270904.0,84.1908,84.2741,81.3017,82.8759,270904.0
2020-03-27 09:30:00,87.12,90.41,87.01,90.03,58942.0,80.672,83.7185,80.5702,83.3667,58942.0
2020-03-27 10:00:00,90.22,90.58,89.79,90.25,32122.0,83.5426,83.876,83.1444,83.5704,32122.0
2020-03-27 10:30:00,90.19,92.98,89.48,92.35,38974.0,83.5148,86.0983,82.8574,85.515,38974.0
2020-03-27 11:00:00,92.25,92.95,91.06,92.1,50943.0,85.4224,86.0705,84.3204,85.2835,50943.0
2020-03-27 11:30:00,92.1,93.29,91.75,92.02,43706.0,85.2835,86.3854,84.9594,85.2094,43706.0
2020-03-27 12:00:00,92.02,93.48,91.18,92.85,64568.0,85.2094,86.5613,84.4315,85.9779,64568.0
2020-03-27 12:30:00,92.85,94.89,92.36,93.0,90778.0,85.9779,87.867,85.5242,86.1168,90778.0
2020-03-27 13:00:00,92.66,93.71,91.84,91.84,47122.0,85.802,86.7743,85.0427,85.0427,47122.0
2020-03-27 13:30:00,91.84,92.77,90.55,91.71,79201.0,85.0427,85.9039,83.8482,84.9223,79201.0
2020-03-27 14:00:00,91.53,91.53,90.38,90.84,28501.0,84.7556,84.7556,83.6908,84.1167,28501.0
2020-03-27 14:30:00,90.85,92.75,90.73,92.75,37636.0,84.126,85.8853,84.0149,85.8853,37636.0
2020-03-27 15:00:00,92.64,94.39,92.45,94.02,56466.0,85.7835,87.404,85.6075,87.0613,56466.0
2020-03-27 15:30:00,93.89,93.89,90.2,90.89,232048.0,86.941,86.941,83.5241,84.163,232048.0
2020-03-30 09:30:00,92.15,93.72,88.82,91.06,42841.0,85.3298,86.7836,82.2462,84.3204,42841.0
2020-03-30 10:00:00,90.82,94.44,90.82,93.58,72656.0,84.0982,87.4503,84.0982,86.6539,72656.0
2020-03-30 10:30:00,93.69,95.41,93.24,94.32,85275.0,86.7558,88.3485,86.3391,87.3391,85275.0
2020-03-30 11:00:00,94.21,94.78,92.89,93.04,13756.0,87.2373,87.7651,86.015,86.1539,13756.0
2020-03-30 11:30:00,93.04,94.15,91.7,92.1,40001.0,86.1539,87.1817,84.9131,85.2835,40001.0
2020-03-30 12:00:00,92.24,92.98,91.8,92.03,28938.0,85.4131,86.0983,85.0057,85.2186,28938.0
2020-03-30 12:30:00,92.12,92.19,91.1,91.39,7816.0,85.302,85.3668,84.3575,84.626,7816.0
2020-03-30 13:00:00,91.39,92.85,91.37,92.27,16434.0,84.626,85.9779,84.6075,85.4409,16434.0
2020-03-30 13:30:00,92.01,92.43,91.37,92.03,18648.0,85.2001,85.589,84.6075,85.2186,18648.0
2020-03-30 14:00:00,91.89,91.89,90.58,90.7,28655.0,85.089,85.089,83.876,83.9871,28655.0
2020-03-30 14:30:00,90.7,92.28,90.64,92.28,14153.0,83.9871,85.4501,83.9315,85.4501,14153.0
2020-03-30 15:00:00,92.31,93.79,91.47,91.48,20386.0,85.4779,86.8484,84.7001,84.7093,20386.0
2020-03-30 15:30:00,91.71,92.83,91.12,92.54,90675.0,84.9223,85.9594,84.376,85.6909,90675.0
2020-03-31 09:30:00,90.81,94.0,90.24,90.99,16455.0,84.0889,87.0428,83.5611,84.2556,16455.0
2020-03-31 10:00:00,90.92,91.25,89.27,90.97,29740.0,84.1908,84.4964,82.6629,84.2371,29740.0
2020-03-31 10:30:00,90.92,91.62,90.28,90.69,11799.0,84.1908,84.839,83.5982,83.9778,11799.0
2020-03-31 11:00:00,90.73,93.0,90.51,92.17,28953.0,84.0149,86.1168,83.8111,85.3483,28953.0
2020-03-31 11:30:00,92.37,92.77,91.51,92.02,23463.0,85.5335,85.9039,84.7371,85.2094,23463.0
2020-03-31 12:00:00,91.98,91.98,89.24,89.46,26833.0,85.1723,85.1723,82.6351,82.8388,26833.0
2020-03-31 12:30:00,89.19,91.7,89.13,89.82,26135.0,82.5888,84.9131,82.5333,83.1722,26135.0
2020-03-31 13:00:00,89.95,91.24,89.6,90.83,62826.0,83.2926,84.4871,82.9685,84.1074,62826.0
2020-03-31 13:30:00,90.93,91.73,90.73,90.86,30344.0,84.2,84.9408,84.0149,84.1352,30344.0
2020-03-31 14:00:00,90.87,91.32,89.16,89.16,37577.0,84.1445,84.5612,82.5611,82.5611,37577.0
2020-03-31 14:30:00,89.17,90.83,88.9,89.74,31292.0,82.5703,84.1074,82.3203,83.0981,31292.0
2020-03-31 15:00:00,89.88,89.9,87.78,88.14,27013.0,83.2278,83.2463,81.2832,81.6165,27013.0
2020-03-31 15:30:00,88.16,89.97,87.85,89.36,170795.0,81.6351,83.3111,81.348,82.7462,170795.0
2020-04-01 09:30:00,86.4,88.15,84.92,87.52,21858.0,80.0053,81.6258,78.6349,81.0424,21858.0
2020-04-01 10:00:00,87.13,89.3,85.97,87.24,99389.0,80.6813,82.6907,79.6072,80.7832,99389.0
2020-04-01 10:30:00,87.64,89.16,87.63,88.53,68879.0,81.1535,82.5611,81.1443,81.9777,68879.0
2020-04-01 11:00:00,88.08,90.22,88.08,88.33,84709.0,81.561,83.5426,81.561,81.7925,84709.0
2020-04-01 11:30:00,88.26,89.56,88.25,89.06,24298.0,81.7277,82.9314,81.7184,82.4685,24298.0
2020-04-01 12:00:00,89.02,89.44,88.65,89.17,22839.0,82.4314,82.8203,82.0888,82.5703,22839.0
2020-04-01 12:30:00,89.07,89.74,88.23,88.35,21835.0,82.4777,83.0981,81.6999,81.811,21835.0
2020-04-01 13:00:00,88.2,89.3,88.2,88.91,15523.0,81.6721,82.6907,81.6721,82.3296,15523.0
2020-04-01 13:30:00,88.77,89.17,88.51,89.09,24094.0,82.1999,82.5703,81.9592,82.4962,24094.0
2020-04-01 14:00:00,88.99,89.21,88.66,88.96,22933.0,82.4036,82.6073,82.0981,82.3759,22933.0
2020-04-01 14:30:00,88.94,89.21,88.67,88.99,61048.0,82.3573,82.6073,82.1073,82.4036,61048.0
2020-04-01 15:00:00,88.98,89.16,88.73,88.85,30990.0,82.3944,82.5611,82.1629,82.274,30990.0
2020-04-01 15:30:00,88.86,89.1,87.75,87.76,159564.0,82.2833,82.5055,81.2554,81.2647,159564.0
2020-04-02 09:30:00,85.74,88.45,85.74,88.16,38380.0,79.3942,81.9036,79.3942,81.6351,38380.0
2020-04-02 10:00:00,88.13,89.36,87.63,88.33,24075.0,81.6073,82.7462,81.1443,81.7925,24075.0
2020-04-02 10:30:00,88.85,89.64,87.7,88.17,11924.0,82.274,83.0055,81.2091,81.6443,11924.0
2020-04-02 11:00:00,88.58,89.77,87.52,88.77,40116.0,82.024,83.1259,81.0424,82.1999,40116.0
2020-04-02 11:30:00,88.7,90.04,88.69,89.84,41136.0,82.1351,83.3759,82.1258,83.1907,41136.0
2020-04-02 12:00:00,89.98,90.05,88.45,89.91,28965.0,83.3204,83.3852,81.9036,83.2555,28965.0
2020-04-02 12:30:00,90.05,90.05,88.64,88.85,12685.0,83.3852,83.3852,82.0795,82.274,12685.0
2020-04-02 13:00:00,88.68,89.56,88.66,89.36,32057.0,82.1166,82.9314,82.0981,82.7462,32057.0
2020-04-02 13:30:00,89.32,89.85,89.26,89.69,33533.0,82.7092,83.2,82.6536,83.0518,33533.0
2020-04-02 14:00:00,89.69,90.36,89.43,90.24,83996.0,83.0518,83.6722,82.8111,83.5611,83996.0
2020-04-02 14:30:00,90.02,90.88,89.76,89.99,25658.0,83.3574,84.1537,83.1166,83.3296,25658.0
2020-04-02 15:00:00,90.27,90.57,89.63,90.0,40682.0,83.5889,83.8667,82.9963,83.3389,40682.0
2020-04-02 15:30:00,90.0,92.88,89.01,92.37,230550.0,83.3389,86.0057,82.4222,85.5335,230550.0
2020-04-03 09:30:00,93.43,93.43,90.56,90.95,88089.0,86.515,86.515,83.8574,84.2186,88089.0
2020-04-03 10:00:00,90.96,91.57,90.76,91.19,76859.0,84.2278,84.7927,84.0426,84.4408,76859.0
2020-04-03 10:30:00,91.23,91.68,90.89,91.45,45000.0,84.4778,84.8945,84.163,84.6816,45000.0
2020-04-03 11:00:00,91.44,91.86,90.94,91.01,51890.0,84.6723,85.0612,84.2093,84.2741,51890.0
2020-04-03 11:30:00,90.9,92.24,90.31,91.85,37461.0,84.1723,85.4131,83.6259,85.052,37461.0
2020-04-03 12:00:00,91.88,91.98,91.25,91.41,38434.0,85.0797,85.1723,84.4964,84.6445,38434.0
2020-04-03 12:30:00,91.47,91.67,91.32,91.53,15467.0,84.7001,84.8853,84.5612,84.7556,15467.0
2020-04-03 13:00:00,91.59,91.85,91.33,91.48,31495.0,84.8112,85.052,84.5704,84.7093,31495.0
2020-04-03 13:30:00,91.49,91.61,91.35,91.55,30181.0,84.7186,84.8297,84.589,84.7742,30181.0
2020-04-03 14:00:00,91.51,91.87,91.36,91.87,46163.0,84.7371,85.0705,84.5982,85.0705,46163.0
2020-04-03 14:30:00,91.89,91.95,91.68,91.92,42030.0,85.089,85.1446,84.8945,85.1168,42030.0
2020-04-03 15:00:00,91.94,91.95,91.3,91.49,39445.0,85.1353,85.1446,84.5427,84.7186,39445.0
2020-04-03 15:30:00,91.51,91.58,89.3,89.55,263763.0,84.7371,84.8019,82.6907,82.9222,263763.0
2020-04-06 09:30:00,94.1,94.1,90.22,93.29,81529.0,87.1354,87.1354,83.5426,86.3854,81529.0
2020-04-06 10:00:00,93.33,94.97,92.89,93.95,52201.0,86.4224,87.941,86.015,86.9965,52201.0
2020-04-06 10:30:00,93.92,94.68,93.21,94.34,39366.0,86.9688,87.6725,86.3113,87.3577,39366.0
2020-04-06 11:00:00,94.13,94.43,92.87,93.24,49301.0,87.1632,87.441,85.9965,86.3391,49301.0
2020-04-06 11:30:00,93.11,94.6,93.06,94.43,28755.0,86.2187,87.5984,86.1724,87.441,28755.0
2020-04-06 12:00:00,94.33,95.62,94.09,95.6,19257.0,87.3484,88.5429,87.1262,88.5244,19257.0
2020-04-06 12:30:00,95.52,96.5,95.17,96.34,22224.0,88.4503,89.3578,88.1262,89.2096,22224.0
2020-04-06 13:00:00,96.43,96.73,95.22,95.6,38378.0,89.293,89.5708,88.1725,88.5244,38378.0
2020-04-06 13:30:00,95.4,95.91,95.21,95.33,15794.0,88.3392,88.8115,88.1633,88.2744,15794.0
2020-04-06 14:00:00,95.17,95.35,94.72,94.88,24580.0,88.1262,88.2929,87.7095,87.8577,24580.0
2020-04-06 14:30:00,94.98,94.98,94.06,94.27,10526.0,87.9503,87.9503,87.0984,87.2928,10526.0
2020-04-06 15:00:00,94.25,96.23,94.11,96.09,23083.0,87.2743,89.1078,87.1447,88.9781,23083.0
2020-04-06 15:30:00,96.24,97.23,94.3,94.65,153759.0,89.117,90.0338,87.3206,87.6447,153759.0
2020-04-07 09:30:00,97.34,97.34,93.71,94.03,25432.0,90.1356,90.1356,86.7743,87.0706,25432.0
2020-04-07 10:00:00,94.02,94.41,92.88,93.93,41763.0,87.0613,87.4225,86.0057,86.978,41763.0
2020-04-07 10:30:00,93.83,94.56,93.78,94.14,30195.0,86.8854,87.5614,86.8391,87.1725,30195.0
2020-04-07 11:00:00,94.02,94.63,93.59,94.06,31812.0,87.0613,87.6262,86.6632,87.0984,31812.0
2020-04-07 11:30:00,93.94,94.73,93.94,94.52,49591.0,86.9873,87.7188,86.9873,87.5243,49591.0
2020-04-07 12:00:00,94.57,95.78,93.78,94.06,35387.0,87.5706,88.6911,86.8391,87.0984,35387.0
2020-04-07 12:30:00,94.05,94.71,93.3,94.15,33633.0,87.0891,87.7003,86.3946,87.1817,33633.0
2020-04-07 13:00:00,94.04,94.4,92.44,92.85,34617.0,87.0799,87.4132,85.5983,85.9779,34617.0
2020-04-07 13:30:00,93.01,93.68,92.37,92.7,27422.0,86.1261,86.7465,85.5335,85.839,27422.0
2020-04-07 14:00:00,92.65,92.77,91.18,92.46,58644.0,85.7927,85.9039,84.4315,85.6168,58644.0
2020-04-07 14:30:00,92.29,93.28,91.95,92.47,46607.0,85.4594,86.3761,85.1446,85.6261,46607.0
2020-04-07 15:00:00,92.78,93.37,91.93,93.05,42823.0,85.9131,86.4595,85.126,86.1631,42823.0
2020-04-07 15:30:00,92.98,94.16,91.0,93.37,371628.0,86.0983,87.191,84.2649,86.4595,371628.0
2020-04-08 09:30:00,94.07,94.23,92.1,92.27,25753.0,87.1076,87.2558,85.2835,85.4409,25753.0
2020-04-08 10:00:00,92.27,93.29,92.22,93.23,17331.0,85.4409,86.3854,85.3946,86.3298,17331.0
2020-04-08 10:30:00,93.31,93.77,92.94,93.77,18496.0,86.4039,86.8299,86.0613,86.8299,18496.0
2020-04-08 11:00:00,93.77,94.41,93.35,94.02,32023.0,86.8299,87.4225,86.4409,87.0613,32023.0
2020-04-08 11:30:00,94.01,94.01,93.11,93.54,26517.0,87.0521,87.0521,86.2187,86.6169,26517.0
2020-04-08 12:00:00,93.49,93.79,93.02,93.03,16550.0,86.5706,86.8484,86.1354,86.1446,16550.0
2020-04-08 12:30:00,93.02,93.25,92.62,92.86,9136.0,86.1354,86.3483,85.765,85.9872,9136.0
2020-04-08 13:00:00,92.97,93.29,92.51,92.51,14558.0,86.0891,86.3854,85.6631,85.6631,14558.0
2020-04-08 13:30:00,92.57,92.84,92.16,92.64,14467.0,85.7187,85.9687,85.339,85.7835,14467.0
2020-04-08 14:00:00,92.66,93.68,92.35,93.55,26804.0,85.802,86.7465,85.515,86.6261,26804.0
2020-04-08 14:30:00,93.5,93.68,93.05,93.35,48421.0,86.5798,86.7465,86.1631,86.4409,48421.0
2020-04-08 15:00:00,93.37,93.87,93.3,93.59,55173.0,86.4595,86.9225,86.3946,86.6632,55173.0
2020-04-08 15:30:00,93.59,95.34,93.39,95.31,152164.0,86.6632,88.2837,86.478,88.2559,152164.0
2020-04-09 09:30:00,95.91,96.65,95.27,95.73,39716.0,88.8115,89.4967,88.2188,88.6448,39716.0
2020-04-09 10:00:00,95.81,96.3,94.51,95.63,42488.0,88.7189,89.1726,87.5151,88.5522,42488.0
2020-04-09 10:30:00,95.65,96.08,95.01,95.08,49104.0,88.5707,88.9689,87.9781,88.0429,49104.0
2020-04-09 11:00:00,95.07,95.32,93.82,94.22,26228.0,88.0336,88.2651,86.8762,87.2465,26228.0
2020-04-09 11:30:00,94.31,94.4,93.7,93.89,30310.0,87.3299,87.4132,86.765,86.941,30310.0
2020-04-09 12:00:00,93.89,94.22,93.64,93.9,68488.0,86.941,87.2465,86.7095,86.9502,68488.0
2020-04-09 12:30:00,94.0,94.11,93.4,93.78,43817.0,87.0428,87.1447,86.4872,86.8391,43817.0
2020-04-09 13:00:00,93.77,94.03,93.42,93.88,39582.0,86.8299,87.0706,86.5058,86.9317,39582.0
2020-04-09 13:30:00,93.87,94.08,93.66,93.9,28812.0,86.9225,87.1169,86.728,86.9502,28812.0
2020-04-09 14:00:00,93.9,93.9,93.13,93.19,26710.0,86.9502,86.9502,86.2372,86.2928,26710.0
2020-04-09 14:30:00,93.09,93.38,92.74,93.2,23525.0,86.2002,86.4687,85.8761,86.302,23525.0
2020-04-09 15:00:00,93.18,93.78,92.75,93.54,70481.0,86.2835,86.8391,85.8853,86.6169,70481.0
2020-04-09 15:30:00,93.53,94.13,93.0,93.42,153339.0,86.6076,87.1632,86.1168,86.5058,153339.0
2020-04-13 09:30:00,92.84,94.52,91.42,92.08,40951.0,85.9687,87.5243,84.6538,85.2649,40951.0
2020-04-13 10:00:00,92.02,93.2,91.74,92.98,124255.0,85.2094,86.302,84.9501,86.0983,124255.0
2020-04-13 10:30:00,92.72,93.1,92.65,92.98,133736.0,85.8576,86.2094,85.7927,86.0983,133736.0
2020-04-13 11:00:00,92.95,93.02,92.31,92.47,128029.0,86.0705,86.1354,85.4779,85.6261,128029.0
2020-04-13 11:30:00,92.54,92.66,92.35,92.5,58317.0,85.6909,85.802,85.515,85.6538,58317.0
2020-04-13 12:00:00,92.47,92.98,92.42,92.75,16561.0,85.6261,86.0983,85.5798,85.8853,16561.0
2020-04-13 12:30:00,92.67,92.68,92.43,92.47,16390.0,85.8113,85.8205,85.589,85.6261,16390.0
2020-04-13 13:00:00,92.46,92.92,92.45,92.76,40231.0,85.6168,86.0428,85.6075,85.8946,40231.0
2020-04-13 13:30:00,92.74,93.26,92.42,92.95,107406.0,85.8761,86.3576,85.5798,86.0705,107406.0
2020-04-13 14:00:00,92.93,93.07,92.83,93.02,67372.0,86.052,86.1817,85.9594,86.1354,67372.0
2020-04-13 14:30:00,92.99,93.09,92.87,92.99,160926.0,86.1076,86.2002,85.9965,86.1076,160926.0
2020-04-13 15:00:00,92.99,93.27,92.3,93.21,80138.0,86.1076,86.3669,85.4687,86.3113,80138.0
2020-04-13 15:30:00,93.25,93.85,92.93,93.21,255712.0,86.3483,86.9039,86.052,86.3113,255712.0
2020-04-14 09:30:00,94.51,95.75,94.5,95.19,93055.0,87.5151,88.6633,87.5058,88.1448,93055.0
2020-04-14 10:00:00,95.24,95.75,95.11,95.55,70270.0,88.1911,88.6633,88.0707,88.4781,70270.0
2020-04-14 10:30:00,95.48,96.79,95.45,96.08,70626.0,88.4133,89.6263,88.3855,88.9689,70626.0
2020-04-14 11:00:00,95.95,96.1,95.7,96.04,79481.0,88.8485,88.9874,88.617,88.9318,79481.0
2020-04-14 11:30:00,96.08,97.75,96.08,96.7,65825.0,88.9689,90.5153,88.9689,89.543,65825.0
2020-04-14 12:00:00,96.69,97.36,96.69,97.0,25401.0,89.5337,90.1541,89.5337,89.8208,25401.0
2020-04-14 12:30:00,97.0,97.2,96.88,97.2,34054.0,89.8208,90.006,89.7097,90.006,34054.0
2020-04-14 13:00:00,97.15,97.21,96.3,96.64,34040.0,89.9597,90.0153,89.1726,89.4874,34040.0
2020-04-14 13:30:00,96.63,97.46,96.63,97.34,45105.0,89.4782,90.2467,89.4782,90.1356,45105.0
2020-04-14 14:00:00,97.34,98.97,97.07,98.88,84226.0,90.1356,91.645,89.8856,91.5616,84226.0
2020-04-14 14:30:00,98.84,99.49,98.66,99.14,112110.0,91.5246,92.1265,91.3579,91.8024,112110.0
2020-04-14 15:00:00,99.14,99.32,98.67,99.09,141188.0,91.8024,91.9691,91.3672,91.7561,141188.0
2020-04-14 15:30:00,99.08,100.57,98.44,100.38,237077.0,91.7468,93.1266,91.1542,92.9506,237077.0
2020-04-15 09:30:00,98.29,101.27,97.87,98.87,118070.0,91.0153,93.7748,90.6264,91.5524,118070.0
2020-04-15 10:00:00,98.88,99.79,97.56,97.81,59475.0,91.5616,92.4043,90.3393,90.5708,59475.0
2020-04-15 10:30:00,97.8,98.86,97.79,98.59,59635.0,90.5616,91.5431,90.5523,91.2931,59635.0
2020-04-15 11:00:00,98.62,98.79,98.08,98.37,30238.0,91.3209,91.4783,90.8209,91.0894,30238.0
2020-04-15 11:30:00,98.36,98.62,98.18,98.5,47282.0,91.0801,91.3209,90.9135,91.2098,47282.0
2020-04-15 12:00:00,98.56,98.71,98.14,98.22,23084.0,91.2653,91.4042,90.8764,90.9505,23084.0
2020-04-15 12:30:00,98.18,98.36,97.56,98.23,14084.0,90.9135,91.0801,90.3393,90.9598,14084.0
2020-04-15 13:00:00,98.14,98.73,97.96,98.42,13991.0,90.8764,91.4228,90.7097,91.1357,13991.0
2020-04-15 13:30:00,98.33,98.42,97.8,98.0,37164.0,91.0524,91.1357,90.5616,90.7468,37164.0
2020-04-15 14:00:00,98.06,98.77,97.82,98.55,37943.0,90.8023,91.4598,90.5801,91.2561,37943.0
2020-04-15 14:30:00,98.59,98.6,98.09,98.34,26918.0,91.2931,91.3024,90.8301,91.0616,26918.0
2020-04-15 15:00:00,98.33,98.57,97.93,98.46,108474.0,91.0524,91.2746,90.682,91.1727,108474.0
2020-04-15 15:30:00,98.46,98.57,98.02,98.36,211466.0,91.1727,91.2746,90.7653,91.0801,211466.0
2020-04-16 09:30:00,98.04,99.06,97.68,98.1,48903.0,90.7838,91.7283,90.4505,90.8394,48903.0
2020-04-16 10:00:00,98.24,98.65,98.01,98.43,69724.0,90.969,91.3487,90.756,91.145,69724.0
2020-04-16 10:30:00,98.47,99.2,98.45,98.84,29243.0,91.182,91.858,91.1635,91.5246,29243.0
2020-04-16 11:00:00,98.88,99.01,98.34,99.0,30283.0,91.5616,91.682,91.0616,91.6728,30283.0
2020-04-16 11:30:00,98.92,99.18,98.79,99.0,38693.0,91.5987,91.8394,91.4783,91.6728,38693.0
2020-04-16 12:00:00,99.0,99.09,98.81,98.98,53373.0,91.6728,91.7561,91.4968,91.6542,53373.0
2020-04-16 12:30:00,98.95,99.12,98.43,98.84,47998.0,91.6265,91.7839,91.145,91.5246,47998.0
2020-04-16 13:00:00,98.76,98.81,98.45,98.59,30266.0,91.4505,91.4968,91.1635,91.2931,30266.0
2020-04-16 13:30:00,98.61,98.84,98.56,98.7,45607.0,91.3116,91.5246,91.2653,91.395,45607.0
2020-04-16 14:00:00,98.64,99.29,98.52,98.64,52975.0,91.3394,91.9413,91.2283,91.3394,52975.0
2020-04-16 14:30:00,98.61,99.5,98.58,99.27,61919.0,91.3116,92.1358,91.2839,91.9228,61919.0
2020-04-16 15:00:00,99.14,99.3,98.93,99.11,58664.0,91.8024,91.9506,91.6079,91.7746,58664.0
2020-04-16 15:30:00,99.1,99.2,98.0,98.0,152545.0,91.7654,91.858,90.7468,90.7468,152545.0
2020-04-17 09:30:00,98.22,100.72,98.22,100.34,71045.0,90.9505,93.2655,90.9505,92.9136,71045.0
2020-04-17 10:00:00,100.16,100.34,99.51,99.55,74588.0,92.7469,92.9136,92.145,92.1821,74588.0
2020-04-17 10:30:00,99.78,100.31,99.78,100.27,36655.0,92.395,92.8858,92.395,92.8488,36655.0
2020-04-17 11:00:00,100.27,100.62,100.12,100.46,31635.0,92.8488,93.1729,92.7099,93.0247,31635.0
2020-04-17 11:30:00,100.45,102.24,100.41,101.5,72431.0,93.0154,94.673,92.9784,93.9877,72431.0
2020-04-17 12:00:00,101.43,101.84,100.75,101.54,99405.0,93.9229,94.3026,93.2932,94.0248,99405.0
2020-04-17 12:30:00,101.45,101.54,100.9,101.11,21768.0,93.9414,94.0248,93.4321,93.6266,21768.0
2020-04-17 13:00:00,101.1,101.21,100.11,100.34,49657.0,93.6173,93.7192,92.7006,92.9136,49657.0
2020-04-17 13:30:00,100.3,101.01,100.29,100.72,15550.0,92.8766,93.534,92.8673,93.2655,15550.0
2020-04-17 14:00:00,100.56,100.82,100.5,100.69,26638.0,93.1173,93.3581,93.0617,93.2377,26638.0
2020-04-17 14:30:00,100.72,100.77,100.14,100.54,38691.0,93.2655,93.3118,92.7284,93.0988,38691.0
2020-04-17 15:00:00,100.51,100.7,100.35,100.65,40998.0,93.071,93.2469,92.9229,93.2006,40998.0
2020-04-17 15:30:00,100.66,101.99,100.44,101.71,136244.0,93.2099,94.4415,93.0062,94.1822,136244.0
2020-04-20 09:30:00,101.81,103.02,100.37,102.79,82371.0,94.2748,95.3952,92.9414,95.1823,82371.0
2020-04-20 10:00:00,102.61,103.32,102.18,102.86,56334.0,95.0156,95.673,94.6174,95.2471,56334.0
2020-04-20 10:30:00,102.8,103.71,102.77,103.43,67304.0,95.1915,96.0342,95.1637,95.7749,67304.0
2020-04-20 11:00:00,103.44,103.46,102.82,103.14,53077.0,95.7842,95.8027,95.21,95.5064,53077.0
2020-04-20 11:30:00,103.12,104.31,102.94,104.19,25448.0,95.4878,96.5898,95.3212,96.4786,25448.0
2020-04-20 12:00:00,104.19,104.39,103.32,103.55,48768.0,96.4786,96.6638,95.673,95.886,48768.0
2020-04-20 12:30:00,103.51,103.82,103.33,103.33,13946.0,95.849,96.136,95.6823,95.6823,13946.0
2020-04-20 13:00:00,103.43,103.57,102.88,103.16,27205.0,95.7749,95.9045,95.2656,95.5249,27205.0
2020-04-20 13:30:00,103.12,103.51,102.93,103.08,19132.0,95.4878,95.849,95.3119,95.4508,19132.0
2020-04-20 14:00:00,103.14,103.14,102.1,102.35,38271.0,95.5064,95.5064,94.5433,94.7748,38271.0
2020-04-20 14:30:00,102.39,102.7,101.75,101.87,41222.0,94.8119,95.0989,94.2192,94.3304,41222.0
2020-04-20 15:00:00,101.86,102.67,101.64,102.59,78242.0,94.3211,95.0711,94.1174,94.9971,78242.0
2020-04-20 15:30:00,102.54,103.54,102.33,102.66,135090.0,94.9508,95.8768,94.7563,95.0619,135090.0
2020-04-21 09:30:00,101.31,102.5,100.13,101.08,113584.0,93.8118,94.9137,92.7191,93.5988,113584.0
2020-04-21 10:00:00,100.95,101.41,100.61,100.95,98958.0,93.4784,93.9044,93.1636,93.4784,98958.0
2020-04-21 10:30:00,101.07,101.99,100.85,101.16,74555.0,93.5896,94.4415,93.3858,93.6729,74555.0
2020-04-21 11:00:00,101.01,101.71,100.75,101.29,115652.0,93.534,94.1822,93.2932,93.7933,115652.0
2020-04-21 11:30:00,101.4,101.71,100.84,101.0,37510.0,93.8951,94.1822,93.3766,93.5247,37510.0
2020-04-21 12:00:00,101.02,101.51,100.92,101.0,53987.0,93.5433,93.997,93.4507,93.5247,53987.0
2020-04-21 12:30:00,100.98,101.13,100.89,101.07,81688.0,93.5062,93.6451,93.4229,93.5896,81688.0
2020-04-21 13:00:00,101.03,101.3,100.95,101.0,25828.0,93.5525,93.8025,93.4784,93.5247,25828.0
2020-04-21 13:30:00,101.0,101.27,100.22,100.78,71550.0,93.5247,93.7748,92.8025,93.321,71550.0
2020-04-21 14:00:00,100.73,101.26,100.59,101.01,37135.0,93.2747,93.7655,93.1451,93.534,37135.0
2020-04-21 14:30:00,100.73,101.07,100.62,100.93,47198.0,93.2747,93.5896,93.1729,93.4599,47198.0
2020-04-21 15:00:00,100.84,100.97,100.23,100.79,37591.0,93.3766,93.497,92.8117,93.3303,37591.0
2020-04-21 15:30:00,100.8,101.53,100.25,100.58,139245.0,93.3395,94.0155,92.8303,93.1358,139245.0
2020-04-22 09:30:00,100.72,102.55,99.42,100.74,95845.0,93.2655,94.96,92.0617,93.284,95845.0
2020-04-22 10:00:00,100.72,100.72,100.07,100.18,85333.0,93.2655,93.2655,92.6636,92.7654,85333.0
2020-04-22 10:30:00,100.14,100.4,99.68,100.26,45583.0,92.7284,92.9692,92.3024,92.8395,45583.0
2020-04-22 11:00:00,100.29,100.47,100.15,100.4,11949.0,92.8673,93.034,92.7377,92.9692,11949.0
2020-04-22 11:30:00,100.47,100.54,100.28,100.41,8110.0,93.034,93.0988,92.858,92.9784,8110.0
2020-04-22 12:00:00,100.54,100.6,100.33,100.47,13628.0,93.0988,93.1543,92.9043,93.034,13628.0
2020-04-22 12:30:00,100.49,100.49,100.3,100.43,19222.0,93.0525,93.0525,92.8766,92.9969,19222.0
2020-04-22 13:00:00,100.39,100.6,100.33,100.55,15918.0,92.9599,93.1543,92.9043,93.108,15918.0
2020-04-22 13:30:00,100.55,100.59,100.16,100.31,18672.0,93.108,93.1451,92.7469,92.8858,18672.0
2020-04-22 14:00:00,100.35,100.48,100.11,100.28,14600.0,92.9229,93.0432,92.7006,92.858,14600.0
2020-04-22 14:30:00,100.29,100.5,100.27,100.43,15590.0,92.8673,93.0617,92.8488,92.9969,15590.0
2020-04-22 15:00:00,100.46,100.65,100.14,100.4,47722.0,93.0247,93.2006,92.7284,92.9692,47722.0
2020-04-22 15:30:00,100.45,101.06,100.11,100.12,224462.0,93.0154,93.5803,92.7006,92.7099,224462.0
2020-04-23 09:30:00,99.2,99.44,97.42,99.07,77809.0,91.858,92.0802,90.2097,91.7376,77809.0
2020-04-23 10:00:00,99.1,99.46,98.79,99.09,52292.0,91.7654,92.0987,91.4783,91.7561,52292.0
2020-04-23 10:30:00,99.01,99.64,98.9,99.34,26389.0,91.682,92.2654,91.5802,91.9876,26389.0
2020-04-23 11:00:00,99.38,99.72,99.3,99.55,44658.0,92.0246,92.3395,91.9506,92.1821,44658.0
2020-04-23 11:30:00,99.5,99.68,99.01,99.42,69125.0,92.1358,92.3024,91.682,92.0617,69125.0
2020-04-23 12:00:00,99.38,99.67,99.36,99.58,22938.0,92.0246,92.2932,92.0061,92.2098,22938.0
2020-04-23 12:30:00,99.5,99.57,98.73,99.26,35165.0,92.1358,92.2006,91.4228,91.9135,35165.0
2020-04-23 13:00:00,99.35,99.71,99.25,99.69,29284.0,91.9969,92.3302,91.9043,92.3117,29284.0
2020-04-23 13:30:00,99.78,100.15,99.62,99.72,95504.0,92.395,92.7377,92.2469,92.3395,95504.0
2020-04-23 14:00:00,99.81,99.86,99.07,99.2,18500.0,92.4228,92.4691,91.7376,91.858,18500.0
2020-04-23 14:30:00,99.23,99.42,99.09,99.32,19290.0,91.8857,92.0617,91.7561,91.9691,19290.0
2020-04-23 15:00:00,99.32,99.84,98.73,99.55,85396.0,91.9691,92.4506,91.4228,92.1821,85396.0
2020-04-23 15:30:00,99.55,99.71,98.81,99.0,139396.0,92.1821,92.3302,91.4968,91.6728,139396.0
2020-04-24 09:30:00,99.88,100.77,99.04,99.04,36487.0,92.4876,93.3118,91.7098,91.7098,36487.0
2020-04-24 10:00:00,98.86,99.74,98.69,98.95,16657.0,91.5431,92.358,91.3857,91.6265,16657.0
2020-04-24 10:30:00,98.87,99.02,98.67,98.74,13651.0,91.5524,91.6913,91.3672,91.432,13651.0
2020-04-24 11:00:00,98.68,98.81,97.91,98.02,14371.0,91.3765,91.4968,90.6634,90.7653,14371.0
2020-04-24 11:30:00,98.01,98.47,97.86,98.3,11446.0,90.756,91.182,90.6171,91.0246,11446.0
2020-04-24 12:00:00,98.29,98.59,98.17,98.31,30854.0,91.0153,91.2931,90.9042,91.0338,30854.0
2020-04-24 12:30:00,98.29,98.31,98.03,98.24,13701.0,91.0153,91.0338,90.7746,90.969,13701.0
2020-04-24 13:00:00,98.25,98.45,98.16,98.23,19654.0,90.9783,91.1635,90.8949,90.9598,19654.0
2020-04-24 13:30:00,98.3,98.49,98.2,98.49,35961.0,91.0246,91.2005,90.932,91.2005,35961.0
2020-04-24 14:00:00,98.47,98.72,98.31,98.61,24568.0,91.182,91.4135,91.0338,91.3116,24568.0
2020-04-24 14:30:00,98.55,98.63,97.64,97.65,51205.0,91.2561,91.3302,90.4134,90.4227,51205.0
2020-04-24 15:00:00,97.64,97.76,97.29,97.37,33588.0,90.4134,90.5245,90.0893,90.1634,33588.0
2020-04-24 15:30:00,97.44,97.7,96.37,96.84,92975.0,90.2282,90.469,89.2374,89.6726,92975.0
2020-04-27 09:30:00,98.06,98.42,97.12,97.98,30705.0,90.8023,91.1357,89.9319,90.7283,30705.0
2020-04-27 10:00:00,97.98,98.12,97.73,97.79,18752.0,90.7283,90.8579,90.4968,90.5523,18752.0
2020-04-27 10:30:00,97.89,98.21,97.77,97.91,14716.0,90.6449,90.9412,90.5338,90.6634,14716.0
2020-04-27 11:00:00,98.05,98.18,97.88,98.02,17289.0,90.7931,90.9135,90.6357,90.7653,17289.0
2020-04-27 11:30:00,98.09,98.44,97.98,98.14,19011.0,90.8301,91.1542,90.7283,90.8764,19011.0
2020-04-27 12:00:00,98.05,98.31,97.92,98.03,25176.0,90.7931,91.0338,90.6727,90.7746,25176.0
2020-04-27 12:30:00,98.03,98.32,97.8,97.98,18517.0,90.7746,91.0431,90.5616,90.7283,18517.0
2020-04-27 13:00:00,97.97,98.17,97.67,98.0,14412.0,90.719,90.9042,90.4412,90.7468,14412.0
2020-04-27 13:30:00,97.98,98.1,97.38,97.43,17175.0,90.7283,90.8394,90.1727,90.219,17175.0
2020-04-27 14:00:00,97.41,97.66,97.31,97.56,23442.0,90.2004,90.4319,90.1078,90.3393,23442.0
2020-04-27 14:30:00,97.53,97.74,97.3,97.3,27705.0,90.3116,90.506,90.0986,90.0986,27705.0
2020-04-27 15:00:00,97.31,97.59,97.06,97.44,26164.0,90.1078,90.3671,89.8764,90.2282,26164.0
2020-04-27 15:30:00,97.45,98.23,97.12,97.55,108269.0,90.2375,90.9598,89.9319,90.3301,108269.0
2020-04-28 09:30:00,98.76,98.79,96.62,96.94,67096.0,91.4505,91.4783,89.4689,89.7652,67096.0
2020-04-28 10:00:00,96.94,98.27,96.5,97.2,63158.0,89.7652,90.9968,89.3578,90.006,63158.0
2020-04-28 10:30:00,97.2,98.03,97.12,97.85,15885.0,90.006,90.7746,89.9319,90.6079,15885.0
2020-04-28 11:00:00,97.79,98.13,97.79,98.04,18534.0,90.5523,90.8672,90.5523,90.7838,18534.0
2020-04-28 11:30:00,98.0,98.28,97.67,97.99,29439.0,90.7468,91.0061,90.4412,90.7375,29439.0
2020-04-28 12:00:00,97.96,98.43,97.9,98.4,15401.0,90.7097,91.145,90.6542,91.1172,15401.0
2020-04-28 12:30:00,98.39,98.56,98.32,98.56,10523.0,91.1079,91.2653,91.0431,91.2653,10523.0
2020-04-28 13:00:00,98.61,98.98,98.58,98.98,10300.0,91.3116,91.6542,91.2839,91.6542,10300.0
2020-04-28 13:30:00,98.96,98.96,98.29,98.45,21754.0,91.6357,91.6357,91.0153,91.1635,21754.0
2020-04-28 14:00:00,98.36,98.43,98.08,98.22,31883.0,91.0801,91.145,90.8209,90.9505,31883.0
2020-04-28 14:30:00,98.25,98.28,97.91,97.95,14695.0,90.9783,91.0061,90.6634,90.7005,14695.0
2020-04-28 15:00:00,97.98,98.85,97.95,98.81,22780.0,90.7283,91.5339,90.7005,91.4968,22780.0
2020-04-28 15:30:00,98.76,98.8,97.61,98.44,84192.0,91.4505,91.4876,90.3856,91.1542,84192.0
2020-04-29 09:30:00,99.08,100.7,99.08,99.83,20539.0,91.7468,93.2469,91.7468,92.4413,20539.0
2020-04-29 10:00:00,99.87,100.37,99.08,99.26,28819.0,92.4784,92.9414,91.7468,91.9135,28819.0
2020-04-29 10:30:00,99.22,99.52,99.07,99.2,9598.0,91.8765,92.1543,91.7376,91.858,9598.0
2020-04-29 11:00:00,99.1,99.52,99.08,99.22,11873.0,91.7654,92.1543,91.7468,91.8765,11873.0
2020-04-29 11:30:00,99.35,99.7,99.22,99.6,15455.0,91.9969,92.321,91.8765,92.2284,15455.0
2020-04-29 12:00:00,99.69,100.03,99.58,99.95,12097.0,92.3117,92.6265,92.2098,92.5525,12097.0
2020-04-29 12:30:00,99.95,100.04,99.8,99.88,9842.0,92.5525,92.6358,92.4136,92.4876,9842.0
2020-04-29 13:00:00,99.83,100.34,99.83,100.19,8561.0,92.4413,92.9136,92.4413,92.7747,8561.0
2020-04-29 13:30:00,100.14,100.36,99.92,100.03,17489.0,92.7284,92.9321,92.5247,92.6265,17489.0
2020-04-29 14:00:00,100.03,100.07,99.73,99.82,9098.0,92.6265,92.6636,92.3487,92.4321,9098.0
2020-04-29 14:30:00,99.87,100.13,99.76,99.94,16231.0,92.4784,92.7191,92.3765,92.5432,16231.0
2020-04-29 15:00:00,99.97,100.53,99.89,100.43,20163.0,92.571,93.0895,92.4969,92.9969,20163.0
2020-04-29 15:30:00,100.47,100.6,98.93,99.31,85902.0,93.034,93.1543,91.6079,91.9598,85902.0
2020-04-30 09:30:00,99.31,99.32,97.9,98.37,22040.0,91.9598,91.9691,90.6542,91.0894,22040.0
2020-04-30 10:00:00,98.37,98.94,98.18,98.7,17520.0,91.0894,91.6172,90.9135,91.395,17520.0
2020-04-30 10:30:00,98.69,98.7,97.11,97.15,16819.0,91.3857,91.395,89.9227,89.9597,16819.0
2020-04-30 11:00:00,97.08,97.54,96.66,97.13,12474.0,89.8949,90.3208,89.506,89.9412,12474.0
2020-04-30 11:30:00,97.17,97.54,96.93,97.29,10272.0,89.9782,90.3208,89.756,90.0893,10272.0
2020-04-30 12:00:00,97.01,97.06,96.54,96.58,8558.0,89.8301,89.8764,89.3948,89.4319,8558.0
2020-04-30 12:30:00,96.52,96.85,96.42,96.85,6361.0,89.3763,89.6819,89.2837,89.6819,6361.0
2020-04-30 13:00:00,96.71,97.33,96.69,96.76,5800.0,89.5523,90.1264,89.5337,89.5986,5800.0
2020-04-30 13:30:00,96.81,96.9,96.52,96.75,5324.0,89.6449,89.7282,89.3763,89.5893,5324.0
2020-04-30 14:00:00,96.63,96.95,96.62,96.71,7475.0,89.4782,89.7745,89.4689,89.5523,7475.0
2020-04-30 14:30:00,96.73,98.01,96.73,98.01,19015.0,89.5708,90.756,89.5708,90.756,19015.0
2020-04-30 15:00:00,98.0,98.42,97.88,98.41,27019.0,90.7468,91.1357,90.6357,91.1264,27019.0
2020-04-30 15:30:00,98.41,99.09,97.89,98.57,102727.0,91.1264,91.7561,90.6449,91.2746,102727.0
2020-05-01 09:30:00,98.99,99.29,97.01,98.77,80942.0,91.6635,91.9413,89.8301,91.4598,80942.0
2020-05-01 10:00:00,99.09,99.73,98.53,98.88,116934.0,91.7561,92.3487,91.2376,91.5616,116934.0
2020-05-01 10:30:00,98.84,98.97,97.62,97.64,74593.0,91.5246,91.645,90.3949,90.4134,74593.0
2020-05-01 11:00:00,97.64,97.98,96.86,96.89,47181.0,90.4134,90.7283,89.6912,89.7189,47181.0
2020-05-01 11:30:00,96.92,97.0,96.03,96.03,18788.0,89.7467,89.8208,88.9226,88.9226,18788.0
2020-05-01 12:00:00,96.23,96.23,95.49,95.63,29417.0,89.1078,89.1078,88.4226,88.5522,29417.0
2020-05-01 12:30:00,95.64,95.94,95.3,95.47,27399.0,88.5614,88.8392,88.2466,88.404,27399.0
2020-05-01 13:00:00,95.52,95.77,95.19,95.43,22318.0,88.4503,88.6818,88.1448,88.367,22318.0
2020-05-01 13:30:00,95.33,95.61,95.27,95.41,16825.0,88.2744,88.5337,88.2188,88.3485,16825.0
2020-05-01 14:00:00,95.37,95.51,95.14,95.4,33885.0,88.3114,88.4411,88.0985,88.3392,33885.0
2020-05-01 14:30:00,95.36,95.44,95.24,95.39,14581.0,88.3022,88.3763,88.1911,88.33,14581.0
2020-05-01 15:00:00,95.37,95.97,95.22,95.34,20656.0,88.3114,88.867,88.1725,88.2837,20656.0
2020-05-01 15:30:00,95.34,95.37,93.34,94.19,133770.0,88.2837,88.3114,86.4317,87.2188,133770.0
2020-05-04 09:30:00,92.59,93.2,92.03,92.85,91718.0,85.7372,86.302,85.2186,85.9779,91718.0
2020-05-04 10:00:00,92.76,93.11,92.38,93.09,184429.0,85.8946,86.2187,85.5427,86.2002,184429.0
2020-05-04 10:30:00,92.97,93.44,92.95,93.16,125082.0,86.0891,86.5243,86.0705,86.265,125082.0
2020-05-04 11:00:00,93.16,93.6,93.12,93.31,102445.0,86.265,86.6724,86.228,86.4039,102445.0
2020-05-04 11:30:00,93.38,93.64,93.38,93.62,27527.0,86.4687,86.7095,86.4687,86.691,27527.0
2020-05-04 12:00:00,93.6,94.08,93.6,93.76,39656.0,86.6724,87.1169,86.6724,86.8206,39656.0
2020-05-04 12:30:00,93.8,93.96,93.74,93.8,27757.0,86.8576,87.0058,86.8021,86.8576,27757.0
2020-05-04 13:00:00,93.78,93.97,93.78,93.92,27412.0,86.8391,87.0151,86.8391,86.9688,27412.0
2020-05-04 13:30:00,93.92,94.02,93.83,93.98,25371.0,86.9688,87.0613,86.8854,87.0243,25371.0
2020-05-04 14:00:00,93.98,94.09,93.78,93.99,143170.0,87.0243,87.1262,86.8391,87.0336,143170.0
2020-05-04 14:30:00,94.01,94.2,93.9,94.2,72329.0,87.0521,87.228,86.9502,87.228,72329.0
2020-05-04 15:00:00,94.19,94.45,94.05,94.24,42209.0,87.2188,87.4595,87.0891,87.2651,42209.0
2020-05-04 15:30:00,94.2,94.95,94.13,94.47,297974.0,87.228,87.9225,87.1632,87.478,297974.0
2020-05-05 09:30:00,94.61,96.37,93.8,96.11,27452.0,87.6077,89.2374,86.8576,88.9967,27452.0
2020-05-05 10:00:00,96.09,96.73,96.05,96.69,12107.0,88.9781,89.5708,88.9411,89.5337,12107.0
2020-05-05 10:30:00,96.7,97.41,96.66,97.33,19452.0,89.543,90.2004,89.506,90.1264,19452.0
2020-05-05 11:00:00,97.4,97.79,97.33,97.72,24049.0,90.1912,90.5523,90.1264,90.4875,24049.0
2020-05-05 11:30:00,97.75,97.79,97.21,97.79,30995.0,90.5153,90.5523,90.0153,90.5523,30995.0
2020-05-05 12:00:00,97.75,98.3,97.74,98.28,19449.0,90.5153,91.0246,90.506,91.0061,19449.0
2020-05-05 12:30:00,98.26,98.47,98.13,98.45,18314.0,90.9875,91.182,90.8672,91.1635,18314.0
2020-05-05 13:00:00,98.44,98.79,98.35,98.77,23714.0,91.1542,91.4783,91.0709,91.4598,23714.0
2020-05-05 13:30:00,98.78,98.96,98.55,98.82,17471.0,91.4691,91.6357,91.2561,91.5061,17471.0
2020-05-05 14:00:00,98.81,99.05,98.79,99.0,14234.0,91.4968,91.7191,91.4783,91.6728,14234.0
2020-05-05 14:30:00,99.0,99.29,98.87,99.02,37422.0,91.6728,91.9413,91.5524,91.6913,37422.0
2020-05-05 15:00:00,99.0,99.32,98.71,99.09,24922.0,91.6728,91.9691,91.4042,91.7561,24922.0
2020-05-05 15:30:00,99.1,99.74,98.78,98.88,155217.0,91.7654,92.358,91.4691,91.5616,155217.0
2020-05-06 09:30:00,100.36,100.63,98.77,99.87,94864.0,92.9321,93.1821,91.4598,92.4784,94864.0
2020-05-06 10:00:00,99.97,100.24,98.8,98.9,64696.0,92.571,92.821,91.4876,91.5802,64696.0
2020-05-06 10:30:00,98.78,98.92,98.1,98.54,16568.0,91.4691,91.5987,90.8394,91.2468,16568.0
2020-05-06 11:00:00,98.6,100.01,98.6,100.01,63877.0,91.3024,92.608,91.3024,92.608,63877.0
2020-05-06 11:30:00,99.92,100.08,99.17,99.4,73673.0,92.5247,92.6728,91.8302,92.0432,73673.0
2020-05-06 12:00:00,99.39,99.45,99.03,99.44,29496.0,92.0339,92.0895,91.7005,92.0802,29496.0
2020-05-06 12:30:00,99.41,99.58,99.27,99.35,29021.0,92.0524,92.2098,91.9228,91.9969,29021.0
2020-05-06 13:00:00,99.37,99.37,98.82,99.28,17326.0,92.0154,92.0154,91.5061,91.932,17326.0
2020-05-06 13:30:00,99.39,99.39,98.33,98.5,28539.0,92.0339,92.0339,91.0524,91.2098,28539.0
2020-05-06 14:00:00,98.45,98.7,98.09,98.25,38530.0,91.1635,91.395,90.8301,90.9783,38530.0
2020-05-06 14:30:00,98.2,98.99,98.16,98.32,31898.0,90.932,91.6635,90.8949,91.0431,31898.0
2020-05-06 15:00:00,98.29,98.62,98.06,98.51,25713.0,91.0153,91.3209,90.8023,91.219,25713.0
2020-05-06 15:30:00,98.47,98.47,97.35,97.48,109384.0,91.182,91.182,90.1449,90.2653,109384.0
2020-05-07 09:30:00,98.62,99.9,98.32,99.78,22497.0,91.3209,92.5062,91.0431,92.395,22497.0
2020-05-07 10:00:00,99.88,100.24,99.55,100.24,18526.0,92.4876,92.821,92.1821,92.821,18526.0
2020-05-07 10:30:00,100.13,100.9,99.96,100.59,43622.0,92.7191,93.4321,92.5617,93.1451,43622.0
2020-05-07 11:00:00,100.59,100.65,100.11,100.54,28854.0,93.1451,93.2006,92.7006,93.0988,28854.0
2020-05-07 11:30:00,100.52,100.81,99.81,100.68,18154.0,93.0803,93.3488,92.4228,93.2284,18154.0
2020-05-07 12:00:00,100.78,100.84,100.37,100.7,20165.0,93.321,93.3766,92.9414,93.2469,20165.0
2020-05-07 12:30:00,100.7,100.71,99.27,99.47,23141.0,93.2469,93.2562,91.9228,92.108,23141.0
2020-05-07 13:00:00,99.43,99.56,99.24,99.32,13323.0,92.0709,92.1913,91.895,91.9691,13323.0
2020-05-07 13:30:00,99.34,99.62,99.21,99.21,18482.0,91.9876,92.2469,91.8672,91.8672,18482.0
2020-05-07 14:00:00,99.2,99.75,99.16,99.23,21881.0,91.858,92.3673,91.8209,91.8857,21881.0
2020-05-07 14:30:00,99.27,99.29,98.79,98.97,19965.0,91.9228,91.9413,91.4783,91.645,19965.0
2020-05-07 15:00:00,98.97,99.14,98.44,98.89,16880.0,91.645,91.8024,91.1542,91.5709,16880.0
2020-05-07 15:30:00,98.86,100.16,98.42,99.32,133812.0,91.5431,92.7469,91.1357,91.9691,133812.0
2020-05-08 09:30:00,100.44,100.84,99.99,100.83,7530.0,93.0062,93.3766,92.5895,93.3673,7530.0
2020-05-08 10:00:00,100.65,102.28,100.59,102.11,32430.0,93.2006,94.71,93.1451,94.5526,32430.0
2020-05-08 10:30:00,102.1,102.19,101.22,101.26,24641.0,94.5433,94.6267,93.7285,93.7655,24641.0
2020-05-08 11:00:00,101.3,101.3,100.88,101.16,24310.0,93.8025,93.8025,93.4136,93.6729,24310.0
2020-05-08 11:30:00,101.14,101.3,100.88,100.95,16805.0,93.6544,93.8025,93.4136,93.4784,16805.0
2020-05-08 12:00:00,100.95,101.07,100.81,100.9,7902.0,93.4784,93.5896,93.3488,93.4321,7902.0
2020-05-08 12:30:00,100.96,101.06,100.56,100.89,11378.0,93.4877,93.5803,93.1173,93.4229,11378.0
2020-05-08 13:00:00,100.89,100.99,100.17,100.27,13531.0,93.4229,93.5155,92.7562,92.8488,13531.0
2020-05-08 13:30:00,100.26,100.51,100.15,100.16,12733.0,92.8395,93.071,92.7377,92.7469,12733.0
2020-05-08 14:00:00,100.18,100.47,100.01,100.41,11624.0,92.7654,93.034,92.608,92.9784,11624.0
2020-05-08 14:30:00,100.37,100.45,99.83,99.89,27714.0,92.9414,93.0154,92.4413,92.4969,27714.0
2020-05-08 15:00:00,99.86,100.03,99.02,99.07,26420.0,92.4691,92.6265,91.6913,91.7376,26420.0
2020-05-08 15:30:00,99.06,100.2,98.83,100.06,70311.0,91.7283,92.784,91.5154,92.6543,70311.0
2020-05-11 09:30:00,99.96,100.33,99.01,99.9,15125.0,92.5617,92.9043,91.682,92.5062,15125.0
2020-05-11 10:00:00,99.86,100.63,99.57,100.4,45128.0,92.4691,93.1821,92.2006,92.9692,45128.0
2020-05-11 10:30:00,100.27,100.49,99.98,100.0,11445.0,92.8488,93.0525,92.5802,92.5988,11445.0
2020-05-11 11:00:00,99.96,100.24,99.95,100.1,18438.0,92.5617,92.821,92.5525,92.6914,18438.0
2020-05-11 11:30:00,100.11,100.5,99.89,100.37,29298.0,92.7006,93.0617,92.4969,92.9414,29298.0
2020-05-11 12:00:00,100.44,100.47,99.97,100.29,18917.0,93.0062,93.034,92.571,92.8673,18917.0
2020-05-11 12:30:00,100.22,100.58,100.17,100.5,33311.0,92.8025,93.1358,92.7562,93.0617,33311.0
2020-05-11 13:00:00,100.49,100.98,100.35,100.93,14694.0,93.0525,93.5062,92.9229,93.4599,14694.0
2020-05-11 13:30:00,100.94,101.0,100.23,100.25,13113.0,93.4692,93.5247,92.8117,92.8303,13113.0
2020-05-11 14:00:00,100.12,100.27,99.95,100.25,10915.0,92.7099,92.8488,92.5525,92.8303,10915.0
2020-05-11 14:30:00,100.26,100.27,100.11,100.21,7264.0,92.8395,92.8488,92.7006,92.7932,7264.0
2020-05-11 15:00:00,100.23,100.36,100.08,100.24,23938.0,92.8117,92.9321,92.6728,92.821,23938.0
2020-05-11 15:30:00,100.23,100.88,99.56,100.03,190357.0,92.8117,93.4136,92.1913,92.6265,190357.0
2020-05-12 09:30:00,99.89,101.54,98.7,98.91,21705.0,92.4969,94.0248,91.395,91.5894,21705.0
2020-05-12 10:00:00,99.02,99.11,98.06,98.16,15619.0,91.6913,91.7746,90.8023,90.8949,15619.0
2020-05-12 10:30:00,98.08,98.28,97.79,98.2,16502.0,90.8209,91.0061,90.5523,90.932,16502.0
2020-05-12 11:00:00,98.19,99.28,98.19,99.24,24122.0,90.9227,91.932,90.9227,91.895,24122.0
2020-05-12 11:30:00,99.31,99.57,99.05,99.52,20510.0,91.9598,92.2006,91.7191,92.1543,20510.0
2020-05-12 12:00:00,99.52,99.57,99.38,99.51,12005.0,92.1543,92.2006,92.0246,92.145,12005.0
2020-05-12 12:30:00,99.54,99.58,99.27,99.36,19704.0,92.1728,92.2098,91.9228,92.0061,19704.0
2020-05-12 13:00:00,99.31,99.58,99.31,99.43,33599.0,91.9598,92.2098,91.9598,92.0709,33599.0
2020-05-12 13:30:00,99.51,99.57,99.41,99.51,12561.0,92.145,92.2006,92.0524,92.145,12561.0
2020-05-12 14:00:00,99.52,99.61,99.37,99.43,14879.0,92.1543,92.2376,92.0154,92.0709,14879.0
2020-05-12 14:30:00,99.43,99.49,99.06,99.23,35747.0,92.0709,92.1265,91.7283,91.8857,35747.0
2020-05-12 15:00:00,99.23,99.3,98.67,98.88,39592.0,91.8857,91.9506,91.3672,91.5616,39592.0
2020-05-12 15:30:00,98.92,98.96,97.83,98.0,112494.0,91.5987,91.6357,90.5894,90.7468,112494.0
2020-05-13 09:30:00,98.08,99.06,97.87,98.6,48026.0,90.8209,91.7283,90.6264,91.3024,48026.0
2020-05-13 10:00:00,98.69,99.71,98.54,99.7,18565.0,91.3857,92.3302,91.2468,92.321,18565.0
2020-05-13 10:30:00,99.72,99.9,98.86,98.86,23953.0,92.3395,92.5062,91.5431,91.5431,23953.0
2020-05-13 11:00:00,98.94,98.99,98.17,98.44,28070.0,91.6172,91.6635,90.9042,91.1542,28070.0
2020-05-13 11:30:00,98.4,98.43,97.03,97.2,30942.0,91.1172,91.145,89.8486,90.006,30942.0
2020-05-13 12:00:00,97.2,97.73,97.0,97.69,25379.0,90.006,90.4968,89.8208,90.4597,25379.0
2020-05-13 12:30:00,97.72,98.23,97.61,97.84,18802.0,90.4875,90.9598,90.3856,90.5986,18802.0
2020-05-13 13:00:00,97.88,98.26,97.62,98.05,16564.0,90.6357,90.9875,90.3949,90.7931,16564.0
2020-05-13 13:30:00,98.05,98.17,97.75,97.84,17594.0,90.7931,90.9042,90.5153,90.5986,17594.0
2020-05-13 14:00:00,97.82,98.18,97.54,97.54,15658.0,90.5801,90.9135,90.3208,90.3208,15658.0
2020-05-13 14:30:00,97.5,97.5,97.18,97.18,23531.0,90.2838,90.2838,89.9875,89.9875,23531.0
2020-05-13 15:00:00,97.15,97.5,96.53,96.75,33135.0,89.9597,90.2838,89.3856,89.5893,33135.0
2020-05-13 15:30:00,96.73,98.27,96.71,98.27,66472.0,89.5708,90.9968,89.5523,90.9968,66472.0
2020-05-14 09:30:00,97.64,97.96,96.65,96.87,18763.0,90.4134,90.7097,89.4967,89.7004,18763.0
2020-05-14 10:00:00,96.93,96.94,96.64,96.64,23759.0,89.756,89.7652,89.4874,89.4874,23759.0
2020-05-14 10:30:00,96.65,96.87,95.85,96.34,26830.0,89.4967,89.7004,88.7559,89.2096,26830.0
2020-05-14 11:00:00,96.29,97.08,96.27,96.71,28908.0,89.1633,89.8949,89.1448,89.5523,28908.0
2020-05-14 11:30:00,96.71,97.15,96.47,97.0,22710.0,89.5523,89.9597,89.33,89.8208,22710.0
2020-05-14 12:00:00,97.0,97.43,96.68,97.26,18170.0,89.8208,90.219,89.5245,90.0615,18170.0
2020-05-14 12:30:00,97.26,97.7,97.09,97.63,8934.0,90.0615,90.469,89.9041,90.4042,8934.0
2020-05-14 13:00:00,97.58,98.63,97.58,98.63,11695.0,90.3579,91.3302,90.3579,91.3302,11695.0
2020-05-14 13:30:00,98.66,98.66,98.14,98.21,10194.0,91.3579,91.3579,90.8764,90.9412,10194.0
2020-05-14 14:00:00,98.04,98.57,97.86,98.56,17776.0,90.7838,91.2746,90.6171,91.2653,17776.0
2020-05-14 14:30:00,98.63,98.71,98.06,98.34,15293.0,91.3302,91.4042,90.8023,91.0616,15293.0
2020-05-14 15:00:00,98.28,99.25,98.25,99.15,19686.0,91.0061,91.9043,90.9783,91.8117,19686.0
2020-05-14 15:30:00,99.15,99.55,98.64,99.55,44289.0,91.8117,92.1821,91.3394,92.1821,44289.0
2020-05-15 09:30:00,97.67,99.9,97.29,99.9,36679.0,90.4412,92.5062,90.0893,92.5062,36679.0
2020-05-15 10:00:00,99.91,100.03,98.97,99.01,49643.0,92.5154,92.6265,91.645,91.682,49643.0
2020-05-15 10:30:00,98.96,99.4,98.92,98.95,23800.0,91.6357,92.0432,91.5987,91.6265,23800.0
2020-05-15 11:00:00,98.77,98.95,97.91,97.92,26609.0,91.4598,91.6265,90.6634,90.6727,26609.0
2020-05-15 11:30:00,97.95,98.74,97.64,98.51,38210.0,90.7005,91.432,90.4134,91.219,38210.0
2020-05-15 12:00:00,98.5,99.99,98.5,99.7,24757.0,91.2098,92.5895,91.2098,92.321,24757.0
2020-05-15 12:30:00,99.62,100.0,99.46,99.82,12984.0,92.2469,92.5988,92.0987,92.4321,12984.0
2020-05-15 13:00:00,99.86,100.37,99.86,100.37,15808.0,92.4691,92.9414,92.4691,92.9414,15808.0
2020-05-15 13:30:00,100.28,100.29,100.03,100.25,13019.0,92.858,92.8673,92.6265,92.8303,13019.0
2020-05-15 14:00:00,100.22,100.46,100.06,100.06,16591.0,92.8025,93.0247,92.6543,92.6543,16591.0
2020-05-15 14:30:00,100.09,100.09,99.73,99.95,15072.0,92.6821,92.6821,92.3487,92.5525,15072.0
2020-05-15 15:00:00,99.97,100.37,99.5,100.06,30510.0,92.571,92.9414,92.1358,92.6543,30510.0
2020-05-15 15:30:00,100.04,100.26,99.85,99.93,63081.0,92.6358,92.8395,92.4599,92.5339,63081.0
2020-05-18 09:30:00,101.65,102.54,101.05,102.54,26441.0,94.1266,94.9508,93.571,94.9508,26441.0
2020-05-18 10:00:00,102.59,102.6,101.51,101.51,20885.0,94.9971,95.0063,93.997,93.997,20885.0
2020-05-18 10:30:00,101.6,102.39,101.41,102.21,24055.0,94.0803,94.8119,93.9044,94.6452,24055.0
2020-05-18 11:00:00,102.23,102.39,102.05,102.28,10182.0,94.6637,94.8119,94.497,94.71,10182.0
2020-05-18 11:30:00,102.28,102.81,102.18,102.81,12411.0,94.71,95.2008,94.6174,95.2008,12411.0
2020-05-18 12:00:00,102.72,102.91,102.59,102.82,7559.0,95.1174,95.2934,94.9971,95.21,7559.0
2020-05-18 12:30:00,102.87,103.12,102.66,102.71,9169.0,95.2563,95.4878,95.0619,95.1082,9169.0
2020-05-18 13:00:00,102.7,102.83,102.62,102.77,5023.0,95.0989,95.2193,95.0248,95.1637,5023.0
2020-05-18 13:30:00,102.74,103.3,102.73,103.22,9755.0,95.136,95.6545,95.1267,95.5804,9755.0
2020-05-18 14:00:00,103.25,103.81,103.21,103.72,13116.0,95.6082,96.1268,95.5712,96.0434,13116.0
2020-05-18 14:30:00,103.76,104.09,103.67,104.0,14341.0,96.0805,96.386,95.9971,96.3027,14341.0
2020-05-18 15:00:00,104.03,104.25,103.49,103.59,25958.0,96.3305,96.5342,95.8305,95.9231,25958.0
2020-05-18 15:30:00,103.6,103.75,102.64,102.64,64520.0,95.9323,96.0712,95.0434,95.0434,64520.0
2020-05-19 09:30:00,101.31,103.0,101.31,101.93,13826.0,93.8118,95.3767,93.8118,94.3859,13826.0
2020-05-19 10:00:00,101.7,102.15,101.14,101.26,16776.0,94.1729,94.5896,93.6544,93.7655,16776.0
2020-05-19 10:30:00,101.26,101.41,101.01,101.09,29197.0,93.7655,93.9044,93.534,93.6081,29197.0
2020-05-19 11:00:00,101.13,101.29,100.85,100.98,27645.0,93.6451,93.7933,93.3858,93.5062,27645.0
2020-05-19 11:30:00,101.02,101.16,100.93,100.97,22998.0,93.5433,93.6729,93.4599,93.497,22998.0
2020-05-19 12:00:00,100.97,101.0,99.83,100.0,51467.0,93.497,93.5247,92.4413,92.5988,51467.0
2020-05-19 12:30:00,100.0,100.02,99.71,99.76,20947.0,92.5988,92.6173,92.3302,92.3765,20947.0
2020-05-19 13:00:00,99.76,99.83,99.38,99.62,42609.0,92.3765,92.4413,92.0246,92.2469,42609.0
2020-05-19 13:30:00,99.59,99.77,99.46,99.7,46468.0,92.2191,92.3858,92.0987,92.321,46468.0
2020-05-19 14:00:00,99.7,99.72,99.65,99.69,34862.0,92.321,92.3395,92.2747,92.3117,34862.0
2020-05-19 14:30:00,99.7,100.18,99.68,99.74,26422.0,92.321,92.7654,92.3024,92.358,26422.0
2020-05-19 15:00:00,99.76,100.64,99.74,99.96,26624.0,92.3765,93.1914,92.358,92.5617,26624.0
2020-05-19 15:30:00,99.91,100.07,98.93,98.98,76299.0,92.5154,92.6636,91.6079,91.6542,76299.0
2020-05-20 09:30:00,99.21,100.45,99.21,99.77,28246.0,91.8672,93.0154,91.8672,92.3858,28246.0
2020-05-20 10:00:00,99.79,100.57,99.52,100.57,28144.0,92.4043,93.1266,92.1543,93.1266,28144.0
2020-05-20 10:30:00,100.54,100.92,100.22,100.92,9178.0,93.0988,93.4507,92.8025,93.4507,9178.0
2020-05-20 11:00:00,100.91,101.55,100.82,100.84,24220.0,93.4414,94.034,93.3581,93.3766,24220.0
2020-05-20 11:30:00,100.83,101.16,100.65,101.03,18964.0,93.3673,93.6729,93.2006,93.5525,18964.0
2020-05-20 12:00:00,101.03,101.08,100.26,100.28,14700.0,93.5525,93.5988,92.8395,92.858,14700.0
2020-05-20 12:30:00,100.25,100.63,100.25,100.53,8239.0,92.8303,93.1821,92.8303,93.0895,8239.0
2020-05-20 13:00:00,100.6,100.64,100.35,100.38,4405.0,93.1543,93.1914,92.9229,92.9506,4405.0
2020-05-20 13:30:00,100.43,100.54,99.97,100.54,9300.0,92.9969,93.0988,92.571,93.0988,9300.0
2020-05-20 14:00:00,100.58,100.75,100.3,100.37,6122.0,93.1358,93.2932,92.8766,92.9414,6122.0
2020-05-20 14:30:00,100.4,100.79,100.4,100.57,7011.0,92.9692,93.3303,92.9692,93.1266,7011.0
2020-05-20 15:00:00,100.6,101.1,100.6,101.0,14482.0,93.1543,93.6173,93.1543,93.5247,14482.0
2020-05-20 15:30:00,100.99,101.13,100.26,100.48,46669.0,93.5155,93.6451,92.8395,93.0432,46669.0
2020-05-21 09:30:00,99.92,101.95,99.92,100.92,23014.0,92.5247,94.4044,92.5247,93.4507,23014.0
2020-05-21 10:00:00,100.96,101.0,100.16,100.2,12163.0,93.4877,93.5247,92.7469,92.784,12163.0
2020-05-21 10:30:00,100.16,100.16,99.87,99.96,15007.0,92.7469,92.7469,92.4784,92.5617,15007.0
2020-05-21 11:00:00,99.95,99.96,97.65,97.78,67939.0,92.5525,92.5617,90.4227,90.5431,67939.0
2020-05-21 11:30:00,97.78,98.29,97.72,97.95,31383.0,90.5431,91.0153,90.4875,90.7005,31383.0
2020-05-21 12:00:00,97.99,98.2,96.99,97.02,80224.0,90.7375,90.932,89.8115,89.8393,80224.0
2020-05-21 12:30:00,96.98,96.99,95.76,96.75,94919.0,89.8023,89.8115,88.6726,89.5893,94919.0
2020-05-21 13:00:00,96.75,97.73,96.65,97.73,31728.0,89.5893,90.4968,89.4967,90.4968,31728.0
2020-05-21 13:30:00,97.71,97.79,97.17,97.64,31909.0,90.4782,90.5523,89.9782,90.4134,31909.0
2020-05-21 14:00:00,97.61,98.66,97.61,98.28,31197.0,90.3856,91.3579,90.3856,91.0061,31197.0
2020-05-21 14:30:00,98.32,98.66,98.14,98.66,29816.0,91.0431,91.3579,90.8764,91.3579,29816.0
2020-05-21 15:00:00,98.66,98.94,98.61,98.78,27959.0,91.3579,91.6172,91.3116,91.4691,27959.0
2020-05-21 15:30:00,98.8,98.9,97.85,97.86,81663.0,91.4876,91.5802,90.6079,90.6171,81663.0
2020-05-22 09:30:00,97.94,98.8,97.21,97.22,9079.0,90.6912,91.4876,90.0153,90.0245,9079.0
2020-05-22 10:00:00,97.08,97.88,96.5,97.88,34199.0,89.8949,90.6357,89.3578,90.6357,34199.0
2020-05-22 10:30:00,97.89,98.1,97.8,98.01,13769.0,90.6449,90.8394,90.5616,90.756,13769.0
2020-05-22 11:00:00,98.01,98.02,97.36,97.42,15794.0,90.756,90.7653,90.1541,90.2097,15794.0
2020-05-22 11:30:00,97.47,97.47,96.96,97.05,19245.0,90.256,90.256,89.7838,89.8671,19245.0
2020-05-22 12:00:00,97.04,97.48,97.04,97.28,15860.0,89.8578,90.2653,89.8578,90.0801,15860.0
2020-05-22 12:30:00,97.36,98.25,97.36,98.25,32464.0,90.1541,90.9783,90.1541,90.9783,32464.0
2020-05-22 13:00:00,98.14,98.67,98.07,98.61,22933.0,90.8764,91.3672,90.8116,91.3116,22933.0
2020-05-22 13:30:00,98.57,98.57,98.28,98.4,6504.0,91.2746,91.2746,91.0061,91.1172,6504.0
2020-05-22 14:00:00,98.38,98.68,98.36,98.53,9751.0,91.0987,91.3765,91.0801,91.2376,9751.0
2020-05-22 14:30:00,98.55,98.93,98.55,98.81,13440.0,91.2561,91.6079,91.2561,91.4968,13440.0
2020-05-22 15:00:00,98.81,98.89,98.55,98.59,17144.0,91.4968,91.5709,91.2561,91.2931,17144.0
2020-05-22 15:30:00,98.68,99.59,98.67,99.19,65012.0,91.3765,92.2191,91.3672,91.8487,65012.0
2020-05-26 09:30:00,100.72,101.88,100.44,101.6,24020.0,93.2655,94.3396,93.0062,94.0803,24020.0
2020-05-26 10:00:00,101.44,101.87,101.43,101.68,28504.0,93.9322,94.3304,93.9229,94.1544,28504.0
2020-05-26 10:30:00,101.73,101.99,101.56,101.99,18792.0,94.2007,94.4415,94.0433,94.4415,18792.0
2020-05-26 11:00:00,102.29,102.49,102.07,102.24,13512.0,94.7193,94.9045,94.5155,94.673,13512.0
2020-05-26 11:30:00,102.34,102.5,102.09,102.09,17528.0,94.7656,94.9137,94.5341,94.5341,17528.0
2020-05-26 12:00:00,102.14,102.29,101.85,101.85,7228.0,94.5804,94.7193,94.3118,94.3118,7228.0
2020-05-26 12:30:00,101.73,101.88,101.57,101.86,7013.0,94.2007,94.3396,94.0526,94.3211,7013.0
2020-05-26 13:00:00,101.84,102.5,101.84,102.34,9200.0,94.3026,94.9137,94.3026,94.7656,9200.0
2020-05-26 13:30:00,102.28,102.31,101.83,101.89,19425.0,94.71,94.7378,94.2933,94.3489,19425.0
2020-05-26 14:00:00,101.93,102.29,101.92,102.02,8753.0,94.3859,94.7193,94.3767,94.4693,8753.0
2020-05-26 14:30:00,102.04,102.14,101.94,102.06,33986.0,94.4878,94.5804,94.3952,94.5063,33986.0
2020-05-26 15:00:00,102.05,102.2,101.72,101.74,19126.0,94.497,94.6359,94.1915,94.21,19126.0
2020-05-26 15:30:00,101.76,101.93,100.66,101.13,73687.0,94.2285,94.3859,93.2099,93.6451,73687.0
2020-05-27 09:30:00,103.05,103.05,101.39,101.83,13977.0,95.423,95.423,93.8859,94.2933,13977.0
2020-05-27 10:00:00,101.59,102.85,101.57,102.72,22717.0,94.0711,95.2378,94.0526,95.1174,22717.0
2020-05-27 10:30:00,102.72,103.33,102.47,102.65,26768.0,95.1174,95.6823,94.8859,95.0526,26768.0
2020-05-27 11:00:00,102.57,102.86,102.21,102.61,26493.0,94.9785,95.2471,94.6452,95.0156,26493.0
2020-05-27 11:30:00,102.54,102.59,101.4,102.14,24626.0,94.9508,94.9971,93.8951,94.5804,24626.0
2020-05-27 12:00:00,102.14,102.14,101.68,101.76,20207.0,94.5804,94.5804,94.1544,94.2285,20207.0
2020-05-27 12:30:00,101.69,101.95,101.52,101.57,26116.0,94.1637,94.4044,94.0063,94.0526,26116.0
2020-05-27 13:00:00,101.52,101.82,101.29,101.5,19573.0,94.0063,94.2841,93.7933,93.9877,19573.0
2020-05-27 13:30:00,101.5,101.58,101.12,101.2,20184.0,93.9877,94.0618,93.6359,93.7099,20184.0
2020-05-27 14:00:00,101.24,101.75,101.24,101.58,26873.0,93.747,94.2192,93.747,94.0618,26873.0
2020-05-27 14:30:00,101.54,101.98,101.4,101.8,30279.0,94.0248,94.4322,93.8951,94.2655,30279.0
2020-05-27 15:00:00,101.77,102.42,101.67,102.16,51420.0,94.2378,94.8396,94.1452,94.5989,51420.0
2020-05-27 15:30:00,102.19,102.88,102.07,102.46,88765.0,94.6267,95.2656,94.5155,94.8767,88765.0
2020-05-28 09:30:00,103.0,103.35,102.05,102.63,60083.0,95.7113,96.0365,94.8285,95.3675,60083.0
2020-05-28 10:00:00,102.7,102.81,102.1,102.65,25956.0,95.4325,95.5347,94.875,95.386,25956.0
2020-05-28 10:30:00,102.65,102.74,102.16,102.23,21948.0,95.386,95.4697,94.9307,94.9958,21948.0
2020-05-28 11:00:00,102.29,102.6,102.12,102.57,30893.0,95.0515,95.3396,94.8935,95.3117,30893.0
2020-05-28 11:30:00,102.68,102.83,102.45,102.49,9457.0,95.4139,95.5533,95.2002,95.2374,9457.0
2020-05-28 12:00:00,102.47,102.56,102.22,102.22,12788.0,95.2188,95.3024,94.9865,94.9865,12788.0
2020-05-28 12:30:00,102.25,102.6,102.24,102.47,17503.0,95.0143,95.3396,95.0051,95.2188,17503.0
2020-05-28 13:00:00,102.48,102.85,102.35,102.47,26863.0,95.2281,95.5719,95.1073,95.2188,26863.0
2020-05-28 13:30:00,102.46,102.5,102.24,102.31,17756.0,95.2095,95.2467,95.0051,95.0701,17756.0
2020-05-28 14:00:00,102.28,102.63,102.2,102.37,15456.0,95.0422,95.3675,94.9679,95.1259,15456.0
2020-05-28 14:30:00,102.42,102.6,102.26,102.49,14300.0,95.1723,95.3396,95.0236,95.2374,14300.0
2020-05-28 15:00:00,102.52,102.78,102.2,102.28,36395.0,95.2652,95.5068,94.9679,95.0422,36395.0
2020-05-28 15:30:00,102.28,102.71,102.05,102.63,86563.0,95.0422,95.4418,94.8285,95.3675,86563.0
2020-05-29 09:30:00,102.74,104.3,102.55,104.0,31772.0,95.4697,96.9193,95.2931,96.6405,31772.0
2020-05-29 10:00:00,104.12,104.21,103.73,104.02,23202.0,96.752,96.8357,96.3896,96.6591,23202.0
2020-05-29 10:30:00,104.18,104.18,103.63,103.88,49639.0,96.8078,96.8078,96.2967,96.529,49639.0
2020-05-29 11:00:00,103.92,104.06,103.83,103.95,17962.0,96.5662,96.6963,96.4825,96.594,17962.0
2020-05-29 11:30:00,104.0,104.08,103.79,103.8,9441.0,96.6405,96.7149,96.4454,96.4547,9441.0
2020-05-29 12:00:00,103.79,103.89,103.71,103.83,15100.0,96.4454,96.5383,96.371,96.4825,15100.0
2020-05-29 12:30:00,103.84,104.32,103.63,104.25,15819.0,96.4918,96.9379,96.2967,96.8728,15819.0
2020-05-29 13:00:00,104.24,104.25,103.85,103.95,7400.0,96.8635,96.8728,96.5011,96.594,7400.0
2020-05-29 13:30:00,103.88,103.9,103.22,103.34,24484.0,96.529,96.5476,95.9157,96.0272,24484.0
2020-05-29 14:00:00,103.26,103.97,103.25,103.97,25622.0,95.9529,96.6126,95.9436,96.6126,25622.0
2020-05-29 14:30:00,103.99,104.7,103.57,104.7,25419.0,96.6312,97.291,96.2409,97.291,25419.0
2020-05-29 15:00:00,104.8,105.0,104.62,104.86,30387.0,97.3839,97.5697,97.2166,97.4397,30387.0
2020-05-29 15:30:00,104.93,106.16,104.22,105.87,210400.0,97.5047,98.6477,96.8449,98.3782,210400.0
2020-06-01 09:30:00,106.61,107.12,104.71,104.85,27226.0,99.0658,99.5397,97.3003,97.4304,27226.0
2020-06-01 10:00:00,104.88,105.02,104.61,104.72,17349.0,97.4582,97.5883,97.2073,97.3096,17349.0
2020-06-01 10:30:00,104.68,104.8,104.1,104.25,20381.0,97.2724,97.3839,96.7334,96.8728,20381.0
2020-06-01 11:00:00,104.18,104.5,103.89,104.38,23162.0,96.8078,97.1051,96.5383,96.9936,23162.0
2020-06-01 11:30:00,104.4,104.65,104.24,104.33,16043.0,97.0122,97.2445,96.8635,96.9472,16043.0
2020-06-01 12:00:00,104.32,104.75,104.17,104.41,21593.0,96.9379,97.3374,96.7985,97.0215,21593.0
2020-06-01 12:30:00,104.45,105.94,104.45,105.86,22724.0,97.0587,98.4432,97.0587,98.3689,22724.0
2020-06-01 13:00:00,105.84,106.18,105.69,105.92,11592.0,98.3503,98.6662,98.2109,98.4246,11592.0
2020-06-01 13:30:00,105.97,106.17,105.94,106.08,7656.0,98.4711,98.657,98.4432,98.5733,7656.0
2020-06-01 14:00:00,106.08,106.3,106.08,106.3,7691.0,98.5733,98.7778,98.5733,98.7778,7691.0
2020-06-01 14:30:00,106.31,106.6,106.15,106.51,8572.0,98.787,99.0565,98.6384,98.9729,8572.0
2020-06-01 15:00:00,106.49,106.59,105.99,105.99,21441.0,98.9543,99.0472,98.4897,98.4897,21441.0
2020-06-01 15:30:00,106.04,106.08,104.93,104.94,84319.0,98.5362,98.5733,97.5047,97.514,84319.0
2020-06-02 09:30:00,105.0,105.0,101.9,103.5,56090.0,97.5697,97.5697,94.6891,96.1759,56090.0
2020-06-02 10:00:00,103.72,103.9,103.07,103.15,28738.0,96.3803,96.5476,95.7763,95.8507,28738.0
2020-06-02 10:30:00,103.19,103.33,102.89,102.98,19174.0,95.8878,96.0179,95.6091,95.6927,19174.0
2020-06-02 11:00:00,102.96,103.03,102.79,102.82,15710.0,95.6741,95.7392,95.5161,95.544,15710.0
2020-06-02 11:30:00,102.87,103.5,102.86,103.47,9010.0,95.5905,96.1759,95.5812,96.148,9010.0
2020-06-02 12:00:00,103.48,103.5,103.1,103.17,13159.0,96.1573,96.1759,95.8042,95.8692,13159.0
2020-06-02 12:30:00,103.29,103.5,103.21,103.42,9900.0,95.9808,96.1759,95.9064,96.1016,9900.0
2020-06-02 13:00:00,103.32,103.6,103.16,103.49,19100.0,96.0086,96.2688,95.86,96.1666,19100.0
2020-06-02 13:30:00,103.55,103.76,103.47,103.74,12200.0,96.2224,96.4175,96.148,96.3989,12200.0
2020-06-02 14:00:00,103.79,103.94,103.44,103.66,11568.0,96.4454,96.5848,96.1201,96.3246,11568.0
2020-06-02 14:30:00,103.66,103.69,103.52,103.52,16601.0,96.3246,96.3524,96.1945,96.1945,16601.0
2020-06-02 15:00:00,103.45,103.75,103.44,103.75,18600.0,96.1294,96.4082,96.1201,96.4082,18600.0
2020-06-02 15:30:00,103.72,103.83,102.69,102.71,78094.0,96.3803,96.4825,95.4232,95.4418,78094.0
2020-06-03 09:30:00,103.33,103.86,102.24,102.26,36149.0,96.0179,96.5104,95.0051,95.0236,36149.0
2020-06-03 10:00:00,102.26,103.14,102.02,103.13,25876.0,95.0236,95.8414,94.8006,95.8321,25876.0
2020-06-03 10:30:00,103.12,103.28,102.52,102.52,36667.0,95.8228,95.9715,95.2652,95.2652,36667.0
2020-06-03 11:00:00,102.47,104.03,102.35,104.03,27638.0,95.2188,96.6684,95.1073,96.6684,27638.0
2020-06-03 11:30:00,104.01,104.43,103.94,104.23,24647.0,96.6498,97.0401,96.5848,96.8542,24647.0
2020-06-03 12:00:00,104.26,104.54,104.25,104.47,17095.0,96.8821,97.1423,96.8728,97.0773,17095.0
2020-06-03 12:30:00,104.47,104.75,103.23,103.36,39328.0,97.0773,97.3374,95.925,96.0458,39328.0
2020-06-03 13:00:00,103.34,103.86,103.34,103.77,23814.0,96.0272,96.5104,96.0272,96.4268,23814.0
2020-06-03 13:30:00,103.77,103.94,103.34,103.52,11314.0,96.4268,96.5848,96.0272,96.1945,11314.0
2020-06-03 14:00:00,103.51,103.82,103.22,103.25,28101.0,96.1852,96.4732,95.9157,95.9436,28101.0
2020-06-03 14:30:00,103.24,103.95,103.24,103.74,28510.0,95.9343,96.594,95.9343,96.3989,28510.0
2020-06-03 15:00:00,103.6,104.05,103.58,104.01,21220.0,96.2688,96.687,96.2502,96.6498,21220.0
2020-06-03 15:30:00,103.99,104.27,103.71,103.73,81738.0,96.6312,96.8914,96.371,96.3896,81738.0
2020-06-04 09:30:00,104.0,104.0,102.96,103.63,18160.0,96.6405,96.6405,95.6741,96.2967,18160.0
2020-06-04 10:00:00,103.56,103.69,102.52,102.77,12520.0,96.2316,96.3524,95.2652,95.4976,12520.0
2020-06-04 10:30:00,102.82,103.19,102.82,102.94,14298.0,95.544,95.8878,95.544,95.6555,14298.0
2020-06-04 11:00:00,102.98,103.11,102.73,102.76,15421.0,95.6927,95.8135,95.4604,95.4883,15421.0
2020-06-04 11:30:00,102.78,102.82,102.51,102.7,19868.0,95.5068,95.544,95.256,95.4325,19868.0
2020-06-04 12:00:00,102.88,103.24,102.86,103.2,14210.0,95.5998,95.9343,95.5812,95.8971,14210.0
2020-06-04 12:30:00,103.19,103.19,102.57,102.6,10517.0,95.8878,95.8878,95.3117,95.3396,10517.0
2020-06-04 13:00:00,102.61,102.65,102.5,102.55,16238.0,95.3489,95.386,95.2467,95.2931,16238.0
2020-06-04 13:30:00,102.55,102.92,102.45,102.7,12392.0,95.2931,95.6369,95.2002,95.4325,12392.0
2020-06-04 14:00:00,102.73,102.74,101.86,102.0,22087.0,95.4604,95.4697,94.6519,94.782,22087.0
2020-06-04 14:30:00,102.05,102.07,101.76,101.87,26822.0,94.8285,94.8471,94.559,94.6612,26822.0
2020-06-04 15:00:00,101.85,102.06,101.33,102.0,49247.0,94.6427,94.8378,94.1595,94.782,49247.0
2020-06-04 15:30:00,102.0,102.09,100.66,101.07,138810.0,94.782,94.8657,93.5369,93.9179,138810.0
2020-06-05 09:30:00,102.15,102.49,97.7,99.71,156714.0,94.9214,95.2374,90.7863,92.6541,156714.0
2020-06-05 10:00:00,99.77,101.21,99.64,100.88,125618.0,92.7098,94.0479,92.589,93.7413,125618.0
2020-06-05 10:30:00,100.88,100.98,99.97,100.1,70766.0,93.7413,93.8342,92.8957,93.0165,70766.0
2020-06-05 11:00:00,100.15,100.51,99.71,100.14,63133.0,93.063,93.3975,92.6541,93.0537,63133.0
2020-06-05 11:30:00,100.14,100.34,99.95,100.1,52924.0,93.0537,93.2395,92.8771,93.0165,52924.0
2020-06-05 12:00:00,100.13,100.27,99.08,100.03,76699.0,93.0444,93.1745,92.0687,92.9514,76699.0
2020-06-05 12:30:00,100.05,100.19,99.94,99.98,59084.0,92.97,93.1001,92.8678,92.905,59084.0
2020-06-05 13:00:00,100.01,100.77,99.99,100.62,114277.0,92.9329,93.6391,92.9143,93.4997,114277.0
2020-06-05 13:30:00,100.63,100.65,100.16,100.47,81387.0,93.509,93.5276,93.0722,93.3603,81387.0
2020-06-05 14:00:00,100.52,100.93,100.16,100.23,61520.0,93.4068,93.7878,93.0722,93.1373,61520.0
2020-06-05 14:30:00,100.25,100.28,99.69,99.69,69708.0,93.1559,93.1838,92.6355,92.6355,69708.0
2020-06-05 15:00:00,99.72,100.13,99.43,99.69,121933.0,92.6634,93.0444,92.3939,92.6355,121933.0
2020-06-05 15:30:00,99.7,99.95,97.84,97.85,371581.0,92.6448,92.8771,90.9164,90.9257,371581.0
2020-06-08 09:30:00,98.0,99.62,98.0,99.23,122016.0,91.0651,92.5705,91.0651,92.2081,122016.0
2020-06-08 10:00:00,99.22,100.16,99.22,100.16,68675.0,92.1988,93.0722,92.1988,93.0722,68675.0
2020-06-08 10:30:00,100.17,101.38,100.13,101.38,60089.0,93.0815,94.2059,93.0444,94.2059,60089.0
2020-06-08 11:00:00,101.36,101.96,101.36,101.94,53600.0,94.1873,94.7449,94.1873,94.7263,53600.0
2020-06-08 11:30:00,101.93,101.97,101.08,101.25,72450.0,94.717,94.7542,93.9271,94.0851,72450.0
2020-06-08 12:00:00,101.29,101.29,100.83,101.08,32349.0,94.1223,94.1223,93.6948,93.9271,32349.0
2020-06-08 12:30:00,101.07,101.94,101.06,101.83,31786.0,93.9179,94.7263,93.9086,94.6241,31786.0
2020-06-08 13:00:00,101.83,102.12,101.77,102.05,28107.0,94.6241,94.8935,94.5683,94.8285,28107.0
2020-06-08 13:30:00,102.07,102.43,101.93,102.03,26837.0,94.8471,95.1816,94.717,94.8099,26837.0
2020-06-08 14:00:00,102.0,102.24,101.82,102.2,44170.0,94.782,95.0051,94.6148,94.9679,44170.0
2020-06-08 14:30:00,102.2,102.97,102.11,102.94,31788.0,94.9679,95.6834,94.8843,95.6555,31788.0
2020-06-08 15:00:00,102.94,103.3,102.82,102.92,39722.0,95.6555,95.99,95.544,95.6369,39722.0
2020-06-08 15:30:00,102.91,103.52,102.71,103.42,145540.0,95.6276,96.1945,95.4418,96.1016,145540.0
2020-06-09 09:30:00,103.01,103.06,101.04,101.66,29006.0,95.7206,95.767,93.89,94.4661,29006.0
2020-06-09 10:00:00,101.66,101.95,101.25,101.74,23031.0,94.4661,94.7356,94.0851,94.5404,23031.0
2020-06-09 10:30:00,101.88,102.34,101.81,101.98,27428.0,94.6705,95.098,94.6055,94.7635,27428.0
2020-06-09 11:00:00,101.92,102.19,101.9,102.05,29712.0,94.7077,94.9586,94.6891,94.8285,29712.0
2020-06-09 11:30:00,102.01,102.01,101.44,101.7,14095.0,94.7913,94.7913,94.2617,94.5033,14095.0
2020-06-09 12:00:00,101.67,101.83,101.57,101.77,18570.0,94.4754,94.6241,94.3825,94.5683,18570.0
2020-06-09 12:30:00,101.82,102.22,101.77,102.22,9582.0,94.6148,94.9865,94.5683,94.9865,9582.0
2020-06-09 13:00:00,102.2,102.89,101.99,102.89,9072.0,94.9679,95.6091,94.7727,95.6091,9072.0
2020-06-09 13:30:00,102.79,102.79,102.13,102.31,9742.0,95.5161,95.5161,94.9028,95.0701,9742.0
2020-06-09 14:00:00,102.31,102.47,102.06,102.25,13804.0,95.0701,95.2188,94.8378,95.0143,13804.0
2020-06-09 14:30:00,102.29,102.64,102.29,102.44,15265.0,95.0515,95.3768,95.0515,95.1909,15265.0
2020-06-09 15:00:00,102.44,102.84,102.35,102.79,46374.0,95.1909,95.5626,95.1073,95.5161,46374.0
2020-06-09 15:30:00,102.81,103.18,102.45,103.08,70297.0,95.5347,95.8785,95.2002,95.7856,70297.0
2020-06-10 09:30:00,103.59,103.8,102.13,102.55,52422.0,96.2595,96.4547,94.9028,95.2931,52422.0
2020-06-10 10:00:00,102.49,102.7,101.65,102.53,54604.0,95.2374,95.4325,94.4568,95.2745,54604.0
2020-06-10 10:30:00,102.48,102.95,102.48,102.55,57549.0,95.2281,95.6648,95.2281,95.2931,57549.0
2020-06-10 11:00:00,102.55,102.68,101.66,101.74,46531.0,95.2931,95.4139,94.4661,94.5404,46531.0
2020-06-10 11:30:00,101.73,101.89,101.0,101.4,13378.0,94.5311,94.6798,93.8528,94.2245,13378.0
2020-06-10 12:00:00,101.39,101.95,101.22,101.6,17182.0,94.2152,94.7356,94.0572,94.4103,17182.0
2020-06-10 12:30:00,101.59,101.86,101.56,101.74,19769.0,94.4011,94.6519,94.3732,94.5404,19769.0
2020-06-10 13:00:00,101.71,101.71,101.02,101.04,41098.0,94.5126,94.5126,93.8714,93.89,41098.0
2020-06-10 13:30:00,101.09,101.58,101.03,101.46,17925.0,93.9364,94.3918,93.8807,94.2803,17925.0
2020-06-10 14:00:00,101.51,102.26,101.15,101.31,23494.0,94.3267,95.0236,93.9922,94.1409,23494.0
2020-06-10 14:30:00,101.39,101.39,100.41,100.53,36511.0,94.2152,94.2152,93.3046,93.4161,36511.0
2020-06-10 15:00:00,100.53,100.94,100.3,100.68,45134.0,93.4161,93.7971,93.2023,93.5554,45134.0
2020-06-10 15:30:00,100.72,101.34,99.67,101.17,195120.0,93.5926,94.1687,92.6169,94.0108,195120.0
2020-06-11 09:30:00,101.28,101.36,99.78,100.69,98151.0,94.113,94.1873,92.7191,93.5647,98151.0
2020-06-11 10:00:00,100.7,101.2,99.43,99.5,44280.0,93.574,94.0387,92.3939,92.459,44280.0
2020-06-11 10:30:00,99.55,99.91,99.25,99.78,28874.0,92.5054,92.8399,92.2266,92.7191,28874.0
2020-06-11 11:00:00,99.77,100.27,99.6,100.23,27544.0,92.7098,93.1745,92.5519,93.1373,27544.0
2020-06-11 11:30:00,100.2,100.5,99.82,100.11,31227.0,93.1094,93.3882,92.7563,93.0258,31227.0
2020-06-11 12:00:00,100.14,100.14,99.06,99.55,31767.0,93.0537,93.0537,92.0501,92.5054,31767.0
2020-06-11 12:30:00,99.44,99.71,99.2,99.41,23415.0,92.4032,92.6541,92.1802,92.3753,23415.0
2020-06-11 13:00:00,99.35,99.61,99.05,99.35,65133.0,92.3196,92.5612,92.0408,92.3196,65133.0
2020-06-11 13:30:00,99.33,99.43,99.06,99.28,44104.0,92.301,92.3939,92.0501,92.2545,44104.0
2020-06-11 14:00:00,99.27,99.99,99.19,99.84,95414.0,92.2452,92.9143,92.1709,92.7749,95414.0
2020-06-11 14:30:00,99.84,99.92,98.25,98.3,107138.0,92.7749,92.8492,91.2974,91.3439,107138.0
2020-06-11 15:00:00,98.24,98.45,97.15,97.28,37477.0,91.2881,91.4833,90.2752,90.396,37477.0
2020-06-11 15:30:00,97.28,98.03,96.67,97.34,165653.0,90.396,91.093,89.8292,90.4518,165653.0
2020-06-12 09:30:00,99.0,99.33,97.69,97.75,35406.0,91.9943,92.301,90.777,90.8328,35406.0
2020-06-12 10:00:00,97.9,98.28,97.74,97.93,31913.0,90.9722,91.3253,90.8235,91.0001,31913.0
2020-06-12 10:30:00,97.98,98.55,97.52,97.92,39004.0,91.0465,91.5762,90.6191,90.9908,39004.0
2020-06-12 11:00:00,97.97,98.37,97.29,98.03,37892.0,91.0372,91.4089,90.4053,91.093,37892.0
2020-06-12 11:30:00,98.03,99.29,98.02,99.13,32254.0,91.093,92.2638,91.0837,92.1151,32254.0
2020-06-12 12:00:00,99.28,99.49,98.77,98.97,28528.0,92.2545,92.4497,91.7806,91.9665,28528.0
2020-06-12 12:30:00,99.19,99.19,98.56,98.73,15051.0,92.1709,92.1709,91.5855,91.7434,15051.0
2020-06-12 13:00:00,98.67,98.72,98.07,98.43,32707.0,91.6877,91.7341,91.1301,91.4647,32707.0
2020-06-12 13:30:00,98.29,98.31,97.5,97.56,18079.0,91.3346,91.3532,90.6005,90.6562,18079.0
2020-06-12 14:00:00,97.52,98.86,97.49,98.86,20687.0,90.6191,91.8642,90.5912,91.8642,20687.0
2020-06-12 14:30:00,99.0,99.41,98.56,99.28,31863.0,91.9943,92.3753,91.5855,92.2545,31863.0
2020-06-12 15:00:00,99.33,99.82,98.28,98.48,72614.0,92.301,92.7563,91.3253,91.5111,72614.0
2020-06-12 15:30:00,98.55,99.91,98.15,99.67,142288.0,91.5762,92.8399,91.2045,92.6169,142288.0
2020-06-15 09:30:00,98.26,99.4,97.26,98.74,27865.0,91.3067,92.366,90.3775,91.7527,27865.0
2020-06-15 10:00:00,98.8,98.89,98.22,98.57,22076.0,91.8085,91.8921,91.2695,91.5948,22076.0
2020-06-15 10:30:00,98.6,99.23,98.33,98.93,19253.0,91.6226,92.2081,91.3717,91.9293,19253.0
2020-06-15 11:00:00,98.86,99.38,98.74,99.01,22186.0,91.8642,92.3474,91.7527,92.0036,22186.0
2020-06-15 11:30:00,99.17,99.61,98.95,99.61,12783.0,92.1523,92.5612,91.9479,92.5612,12783.0
2020-06-15 12:00:00,99.6,99.89,99.57,99.81,11710.0,92.5519,92.8214,92.524,92.747,11710.0
2020-06-15 12:30:00,99.78,100.15,99.44,100.15,11397.0,92.7191,93.063,92.4032,93.063,11397.0
2020-06-15 13:00:00,100.24,100.53,100.16,100.16,12372.0,93.1466,93.4161,93.0722,93.0722,12372.0
2020-06-15 13:30:00,100.16,100.16,99.8,99.8,7336.0,93.0722,93.0722,92.7377,92.7377,7336.0
2020-06-15 14:00:00,99.9,101.5,99.85,101.45,36459.0,92.8306,94.3174,92.7842,94.271,36459.0
2020-06-15 14:30:00,101.5,101.55,100.79,100.92,23639.0,94.3174,94.3639,93.6577,93.7785,23639.0
2020-06-15 15:00:00,100.88,101.18,100.47,100.68,53271.0,93.7413,94.0201,93.3603,93.5554,53271.0
2020-06-15 15:30:00,100.61,101.31,100.25,101.11,80860.0,93.4904,94.1409,93.1559,93.955,80860.0
2020-06-16 09:30:00,102.82,103.28,101.93,102.09,25318.0,95.544,95.9715,94.717,94.8657,25318.0
2020-06-16 10:00:00,102.17,103.06,102.04,102.38,22543.0,94.94,95.767,94.8192,95.1351,22543.0
2020-06-16 10:30:00,102.47,102.71,100.41,100.41,17946.0,95.2188,95.4418,93.3046,93.3046,17946.0
2020-06-16 11:00:00,100.25,101.6,100.2,101.36,12194.0,93.1559,94.4103,93.1094,94.1873,12194.0
2020-06-16 11:30:00,101.44,101.86,100.58,101.06,31263.0,94.2617,94.6519,93.4625,93.9086,31263.0
2020-06-16 12:00:00,101.06,101.22,100.76,101.18,18236.0,93.9086,94.0572,93.6298,94.0201,18236.0
2020-06-16 12:30:00,101.26,101.9,101.21,101.75,15313.0,94.0944,94.6891,94.0479,94.5497,15313.0
2020-06-16 13:00:00,101.75,102.07,101.56,102.05,8300.0,94.5497,94.8471,94.3732,94.8285,8300.0
2020-06-16 13:30:00,102.01,102.02,101.45,101.5,11674.0,94.7913,94.8006,94.271,94.3174,11674.0
2020-06-16 14:00:00,101.55,102.12,101.47,101.95,17589.0,94.3639,94.8935,94.2895,94.7356,17589.0
2020-06-16 14:30:00,102.04,102.31,101.9,101.92,19309.0,94.8192,95.0701,94.6891,94.7077,19309.0
2020-06-16 15:00:00,101.92,101.97,101.31,101.51,25604.0,94.7077,94.7542,94.1409,94.3267,25604.0
2020-06-16 15:30:00,101.53,101.82,101.26,101.64,52075.0,94.3453,94.6148,94.0944,94.4475,52075.0
2020-06-17 09:30:00,102.32,102.72,101.54,102.04,12200.0,95.0794,95.4511,94.3546,94.8192,12200.0
2020-06-17 10:00:00,102.07,102.87,101.95,102.27,11043.0,94.8471,95.5905,94.7356,95.0329,11043.0
2020-06-17 10:30:00,102.27,102.63,102.12,102.25,7004.0,95.0329,95.3675,94.8935,95.0143,7004.0
2020-06-17 11:00:00,102.14,102.4,101.83,102.17,6769.0,94.9121,95.1537,94.6241,94.94,6769.0
2020-06-17 11:30:00,102.16,102.48,102.15,102.31,14934.0,94.9307,95.2281,94.9214,95.0701,14934.0
2020-06-17 12:00:00,102.32,102.43,101.8,101.8,17216.0,95.0794,95.1816,94.5962,94.5962,17216.0
2020-06-17 12:30:00,101.84,102.04,101.78,101.97,7500.0,94.6334,94.8192,94.5776,94.7542,7500.0
2020-06-17 13:00:00,102.05,102.32,101.78,101.91,10006.0,94.8285,95.0794,94.5776,94.6984,10006.0
2020-06-17 13:30:00,101.95,102.31,101.86,102.16,18045.0,94.7356,95.0701,94.6519,94.9307,18045.0
2020-06-17 14:00:00,102.13,102.23,101.85,101.9,12037.0,94.9028,94.9958,94.6427,94.6891,12037.0
2020-06-17 14:30:00,101.91,102.09,101.24,101.33,21144.0,94.6984,94.8657,94.0758,94.1595,21144.0
2020-06-17 15:00:00,101.26,101.26,100.93,101.24,47851.0,94.0944,94.0944,93.7878,94.0758,47851.0
2020-06-17 15:30:00,101.21,101.21,99.91,101.05,130984.0,94.0479,94.0479,92.8399,93.8993,130984.0
2020-06-18 09:30:00,100.32,102.27,99.95,101.76,24062.0,93.2209,95.0329,92.8771,94.559,24062.0
2020-06-18 10:00:00,101.78,101.88,100.56,100.67,13757.0,94.5776,94.6705,93.4439,93.5462,13757.0
2020-06-18 10:30:00,100.72,102.11,100.64,101.96,9992.0,93.5926,94.8843,93.5183,94.7449,9992.0
2020-06-18 11:00:00,102.04,102.08,101.38,101.38,13351.0,94.8192,94.8564,94.2059,94.2059,13351.0
2020-06-18 11:30:00,101.38,101.83,101.38,101.46,8734.0,94.2059,94.6241,94.2059,94.2803,8734.0
2020-06-18 12:00:00,101.34,101.69,101.28,101.64,5288.0,94.1687,94.494,94.113,94.4475,5288.0
2020-06-18 12:30:00,101.63,101.63,101.0,101.0,7055.0,94.4382,94.4382,93.8528,93.8528,7055.0
2020-06-18 13:00:00,101.0,101.16,100.82,100.95,6526.0,93.8528,94.0015,93.6855,93.8063,6526.0
2020-06-18 13:30:00,100.95,101.07,100.72,100.72,7823.0,93.8063,93.9179,93.5926,93.5926,7823.0
2020-06-18 14:00:00,100.69,100.69,100.18,100.23,15346.0,93.5647,93.5647,93.0908,93.1373,15346.0
2020-06-18 14:30:00,100.22,100.67,100.17,100.57,17533.0,93.128,93.5462,93.0815,93.4532,17533.0
2020-06-18 15:00:00,100.52,100.81,100.44,100.45,17595.0,93.4068,93.6762,93.3324,93.3417,17595.0
2020-06-18 15:30:00,100.49,100.76,100.2,100.31,34630.0,93.3789,93.6298,93.1094,93.2116,34630.0
2020-06-19 09:30:00,102.48,102.49,100.84,101.01,108538.0,95.2281,95.2374,93.7041,93.8621,108538.0
2020-06-19 10:00:00,101.06,101.13,100.42,100.47,10261.0,93.9086,93.9736,93.3138,93.3603,10261.0
2020-06-19 10:30:00,100.49,100.52,99.92,99.92,17454.0,93.3789,93.4068,92.8492,92.8492,17454.0
2020-06-19 11:00:00,99.84,101.06,99.8,100.93,27754.0,92.7749,93.9086,92.7377,93.7878,27754.0
2020-06-19 11:30:00,100.78,100.78,100.06,100.06,5606.0,93.6484,93.6484,92.9793,92.9793,5606.0
2020-06-19 12:00:00,100.05,100.2,99.39,99.54,10095.0,92.97,93.1094,92.3567,92.4961,10095.0
2020-06-19 12:30:00,99.54,99.56,99.13,99.34,13910.0,92.4961,92.5147,92.1151,92.3103,13910.0
2020-06-19 13:00:00,99.4,99.97,99.35,99.37,9861.0,92.366,92.8957,92.3196,92.3381,9861.0
2020-06-19 13:30:00,99.39,99.61,99.24,99.28,6938.0,92.3567,92.5612,92.2173,92.2545,6938.0
2020-06-19 14:00:00,99.29,99.38,98.73,98.73,16847.0,92.2638,92.3474,91.7434,91.7434,16847.0
2020-06-19 14:30:00,98.74,99.44,98.7,99.34,9909.0,91.7527,92.4032,91.7156,92.3103,9909.0
2020-06-19 15:00:00,99.35,100.52,99.35,100.52,15243.0,92.3196,93.4068,92.3196,93.4068,15243.0
2020-06-19 15:30:00,100.43,100.44,98.9,99.03,142350.0,93.3231,93.3324,91.9014,92.0222,142350.0
2020-06-22 09:30:00,98.62,99.48,98.14,98.22,14579.0,91.6412,92.4404,91.1952,91.2695,14579.0
2020-06-22 10:00:00,98.22,98.62,98.18,98.48,10666.0,91.2695,91.6412,91.2324,91.5111,10666.0
2020-06-22 10:30:00,98.61,98.61,98.16,98.2,12740.0,91.6319,91.6319,91.2138,91.2509,12740.0
2020-06-22 11:00:00,98.16,98.95,98.1,98.88,13982.0,91.2138,91.9479,91.158,91.8828,13982.0
2020-06-22 11:30:00,98.91,99.22,98.75,99.03,11237.0,91.9107,92.1988,91.762,92.0222,11237.0
2020-06-22 12:00:00,98.99,99.44,98.95,99.26,7205.0,91.985,92.4032,91.9479,92.2359,7205.0
2020-06-22 12:30:00,99.25,99.42,98.98,99.22,11331.0,92.2266,92.3846,91.9757,92.1988,11331.0
2020-06-22 13:00:00,99.22,99.68,99.17,99.17,21674.0,92.1988,92.6262,92.1523,92.1523,21674.0
2020-06-22 13:30:00,99.2,99.65,99.19,99.5,24794.0,92.1802,92.5983,92.1709,92.459,24794.0
2020-06-22 14:00:00,99.52,99.63,99.25,99.53,29736.0,92.4775,92.5798,92.2266,92.4868,29736.0
2020-06-22 14:30:00,99.66,100.06,99.59,99.93,17884.0,92.6076,92.9793,92.5426,92.8585,17884.0
2020-06-22 15:00:00,99.97,100.29,99.53,99.68,80093.0,92.8957,93.193,92.4868,92.6262,80093.0
2020-06-22 15:30:00,99.71,100.16,99.6,99.99,84004.0,92.6541,93.0722,92.5519,92.9143,84004.0
2020-06-23 09:30:00,97.9,97.96,96.27,96.81,122650.0,90.9722,91.0279,89.4575,89.9593,122650.0
2020-06-23 10:00:00,96.83,97.9,96.63,97.63,37038.0,89.9779,90.9722,89.792,90.7213,37038.0
2020-06-23 10:30:00,97.7,98.51,97.65,98.21,93469.0,90.7863,91.539,90.7399,91.2602,93469.0
2020-06-23 11:00:00,98.26,98.38,97.51,97.97,45190.0,91.3067,91.4182,90.6098,91.0372,45190.0
2020-06-23 11:30:00,97.95,98.0,97.57,98.0,48293.0,91.0186,91.0651,90.6655,91.0651,48293.0
2020-06-23 12:00:00,98.11,98.43,97.77,98.05,14274.0,91.1673,91.4647,90.8514,91.1116,14274.0
2020-06-23 12:30:00,98.08,98.17,97.57,97.58,10412.0,91.1394,91.2231,90.6655,90.6748,10412.0
2020-06-23 13:00:00,97.61,97.84,97.51,97.77,24312.0,90.7027,90.9164,90.6098,90.8514,24312.0
2020-06-23 13:30:00,97.77,97.82,97.39,97.56,21449.0,90.8514,90.8978,90.4983,90.6562,21449.0
2020-06-23 14:00:00,97.52,97.52,97.19,97.42,10488.0,90.6191,90.6191,90.3124,90.5261,10488.0
2020-06-23 14:30:00,97.53,97.6,97.14,97.43,38594.0,90.6284,90.6934,90.266,90.5354,38594.0
2020-06-23 15:00:00,97.41,97.42,96.87,96.92,70430.0,90.5168,90.5261,90.0151,90.0615,70430.0
2020-06-23 15:30:00,96.96,96.96,95.76,95.76,135014.0,90.0987,90.0987,88.9836,88.9836,135014.0
2020-06-24 09:30:00,94.78,95.44,94.42,95.43,84066.0,88.073,88.6863,87.7384,88.677,84066.0
2020-06-24 10:00:00,95.4,95.76,95.16,95.45,27454.0,88.6491,88.9836,88.4261,88.6955,27454.0
2020-06-24 10:30:00,95.45,95.73,95.33,95.68,36964.0,88.6955,88.9557,88.584,88.9093,36964.0
2020-06-24 11:00:00,95.62,96.24,94.83,95.24,41496.0,88.8535,89.4296,88.1194,88.5004,41496.0
2020-06-24 11:30:00,95.3,95.52,94.83,94.85,27502.0,88.5562,88.7606,88.1194,88.138,27502.0
2020-06-24 12:00:00,94.89,95.16,94.64,94.72,18974.0,88.1752,88.4261,87.9429,88.0172,18974.0
2020-06-24 12:30:00,94.68,95.2,94.48,94.87,59754.0,87.98,88.4632,87.7942,88.1566,59754.0
2020-06-24 13:00:00,94.89,95.16,94.5,94.62,40118.0,88.1752,88.4261,87.8128,87.9243,40118.0
2020-06-24 13:30:00,94.61,94.86,94.47,94.53,35346.0,87.915,88.1473,87.7849,87.8406,35346.0
2020-06-24 14:00:00,94.55,94.72,94.33,94.67,29406.0,87.8592,88.0172,87.6548,87.9707,29406.0
2020-06-24 14:30:00,94.66,94.72,94.24,94.55,25909.0,87.9614,88.0172,87.5712,87.8592,25909.0
2020-06-24 15:00:00,94.58,94.98,94.44,94.54,33093.0,87.8871,88.2588,87.757,87.8499,33093.0
2020-06-24 15:30:00,94.6,94.95,93.65,93.73,129775.0,87.9057,88.2309,87.0229,87.0973,129775.0
2020-06-25 09:30:00,93.82,94.92,93.02,93.57,70926.0,87.1809,88.2031,86.4375,86.9486,70926.0
2020-06-25 10:00:00,93.57,94.17,93.43,94.02,23562.0,86.9486,87.5061,86.8185,87.3667,23562.0
2020-06-25 10:30:00,94.1,94.11,93.75,93.95,24885.0,87.4411,87.4504,87.1158,87.3017,24885.0
2020-06-25 11:00:00,93.87,94.02,93.56,93.68,22083.0,87.2274,87.3667,86.9393,87.0508,22083.0
2020-06-25 11:30:00,93.68,93.95,93.54,93.78,15382.0,87.0508,87.3017,86.9207,87.1437,15382.0
2020-06-25 12:00:00,93.77,94.27,93.71,93.76,31123.0,87.1344,87.599,87.0787,87.1251,31123.0
2020-06-25 12:30:00,93.78,94.12,93.75,93.89,79928.0,87.1437,87.4597,87.1158,87.2459,79928.0
2020-06-25 13:00:00,93.81,94.02,93.77,93.82,19766.0,87.1716,87.3667,87.1344,87.1809,19766.0
2020-06-25 13:30:00,93.79,93.95,93.61,93.79,26346.0,87.153,87.3017,86.9858,87.153,26346.0
2020-06-25 14:00:00,93.79,94.01,93.65,93.9,22971.0,87.153,87.3574,87.0229,87.2552,22971.0
2020-06-25 14:30:00,93.81,93.96,93.67,93.95,24966.0,87.1716,87.311,87.0415,87.3017,24966.0
2020-06-25 15:00:00,93.91,94.42,93.82,94.4,47506.0,87.2645,87.7384,87.1809,87.7198,47506.0
2020-06-25 15:30:00,94.39,95.22,93.94,95.08,118402.0,87.7106,88.4818,87.2924,88.3517,118402.0
2020-06-26 09:30:00,94.02,94.13,92.95,93.21,22108.0,87.3667,87.469,86.3725,86.6141,22108.0
2020-06-26 10:00:00,93.37,93.69,92.58,92.78,32133.0,86.7627,87.0601,86.0286,86.2145,32133.0
2020-06-26 10:30:00,92.93,92.93,91.67,92.2,56748.0,86.3539,86.3539,85.183,85.6755,56748.0
2020-06-26 11:00:00,92.0,92.37,91.52,91.7,71509.0,85.4897,85.8335,85.0436,85.2109,71509.0
2020-06-26 11:30:00,91.75,92.45,91.68,92.27,29510.0,85.2574,85.9078,85.1923,85.7406,29510.0
2020-06-26 12:00:00,92.26,92.69,92.19,92.67,26293.0,85.7313,86.1309,85.6662,86.1123,26293.0
2020-06-26 12:30:00,92.63,93.0,92.22,92.41,29180.0,86.0751,86.4189,85.6941,85.8707,29180.0
2020-06-26 13:00:00,92.47,92.93,92.36,92.89,68642.0,85.9264,86.3539,85.8242,86.3167,68642.0
2020-06-26 13:30:00,92.82,92.83,92.39,92.59,31673.0,86.2517,86.2609,85.8521,86.0379,31673.0
2020-06-26 14:00:00,92.58,92.58,91.8,91.83,22454.0,86.0286,86.0286,85.3038,85.3317,22454.0
2020-06-26 14:30:00,91.84,91.84,91.24,91.61,28610.0,85.341,85.341,84.7835,85.1273,28610.0
2020-06-26 15:00:00,91.6,92.41,91.43,92.17,78537.0,85.118,85.8707,84.96,85.6477,78537.0
2020-06-26 15:30:00,92.23,92.47,91.28,91.36,222283.0,85.7034,85.9264,84.8206,84.895,222283.0
2020-06-29 09:30:00,92.81,92.99,91.25,91.48,11723.0,86.2424,86.4096,84.7928,85.0065,11723.0
2020-06-29 10:00:00,91.49,92.04,91.41,92.02,32407.0,85.0158,85.5269,84.9414,85.5083,32407.0
2020-06-29 10:30:00,92.0,92.99,91.95,92.86,20144.0,85.4897,86.4096,85.4432,86.2888,20144.0
2020-06-29 11:00:00,92.91,93.15,92.59,93.08,21392.0,86.3353,86.5583,86.0379,86.4933,21392.0
2020-06-29 11:30:00,93.11,93.47,93.02,93.03,22885.0,86.5211,86.8557,86.4375,86.4468,22885.0
2020-06-29 12:00:00,93.11,93.51,93.07,93.29,19570.0,86.5211,86.8928,86.484,86.6884,19570.0
2020-06-29 12:30:00,93.31,93.9,93.29,93.67,13446.0,86.707,87.2552,86.6884,87.0415,13446.0
2020-06-29 13:00:00,93.69,93.69,92.98,93.0,55772.0,87.0601,87.0601,86.4003,86.4189,55772.0
2020-06-29 13:30:00,93.02,93.03,92.39,92.7,27674.0,86.4375,86.4468,85.8521,86.1401,27674.0
2020-06-29 14:00:00,92.71,92.83,92.22,92.28,71651.0,86.1494,86.2609,85.6941,85.7499,71651.0
2020-06-29 14:30:00,92.26,92.6,92.26,92.34,36396.0,85.7313,86.0472,85.7313,85.8056,36396.0
2020-06-29 15:00:00,92.32,92.39,92.01,92.32,65117.0,85.787,85.8521,85.499,85.787,65117.0
2020-06-29 15:30:00,92.35,92.65,92.15,92.55,137616.0,85.8149,86.0937,85.6291,86.0008,137616.0
2020-06-30 09:30:00,91.96,93.09,91.79,91.8,14479.0,85.4525,86.5025,85.2945,85.3038,14479.0
2020-06-30 10:00:00,91.88,92.18,91.67,91.77,18599.0,85.3782,85.6569,85.183,85.276,18599.0
2020-06-30 10:30:00,91.78,91.82,91.37,91.37,48765.0,85.2853,85.3224,84.9043,84.9043,48765.0
2020-06-30 11:00:00,91.4,91.47,91.14,91.37,27773.0,84.9321,84.9972,84.6905,84.9043,27773.0
2020-06-30 11:30:00,91.38,91.52,91.25,91.35,56362.0,84.9136,85.0436,84.7928,84.8857,56362.0
2020-06-30 12:00:00,91.38,91.59,91.31,91.42,47684.0,84.9136,85.1087,84.8485,84.9507,47684.0
2020-06-30 12:30:00,91.42,91.45,91.22,91.36,21586.0,84.9507,84.9786,84.7649,84.895,21586.0
2020-06-30 13:00:00,91.42,91.43,90.86,91.1,42773.0,84.9507,84.96,84.4304,84.6534,42773.0
2020-06-30 13:30:00,91.09,91.3,90.94,91.29,31037.0,84.6441,84.8392,84.5047,84.8299,31037.0
2020-06-30 14:00:00,91.25,91.49,91.22,91.47,46324.0,84.7928,85.0158,84.7649,84.9972,46324.0
2020-06-30 14:30:00,91.48,92.08,91.34,91.91,57753.0,85.0065,85.564,84.8764,85.4061,57753.0
2020-06-30 15:00:00,91.95,92.06,91.78,91.84,41218.0,85.4432,85.5454,85.2853,85.341,41218.0
2020-06-30 15:30:00,91.81,93.38,91.77,93.02,167794.0,85.3131,86.772,85.276,86.4375,167794.0
2020-07-01 09:30:00,93.45,94.43,93.08,93.68,23787.0,86.8371,87.7477,86.4933,87.0508,23787.0
2020-07-01 10:00:00,93.79,95.12,93.79,94.8,87534.0,87.153,88.3889,87.153,88.0915,87534.0
2020-07-01 10:30:00,94.82,95.0,94.19,94.28,31199.0,88.1101,88.2774,87.5247,87.6083,31199.0
2020-07-01 11:00:00,94.33,94.57,93.51,93.51,25556.0,87.6548,87.8778,86.8928,86.8928,25556.0
2020-07-01 11:30:00,93.61,94.0,93.22,93.93,28161.0,86.9858,87.3482,86.6234,87.2831,28161.0
2020-07-01 12:00:00,93.87,94.3,93.7,94.3,32886.0,87.2274,87.6269,87.0694,87.6269,32886.0
2020-07-01 12:30:00,94.31,95.27,94.27,95.27,26223.0,87.6362,88.5283,87.599,88.5283,26223.0
2020-07-01 13:00:00,95.3,96.52,95.29,96.43,34190.0,88.5562,89.6898,88.5469,89.6062,34190.0
2020-07-01 13:30:00,96.48,97.34,96.47,97.15,50682.0,89.6527,90.4518,89.6434,90.2752,50682.0
2020-07-01 14:00:00,97.13,97.39,96.78,96.78,48109.0,90.2567,90.4983,89.9314,89.9314,48109.0
2020-07-01 14:30:00,96.73,96.79,96.13,96.64,50139.0,89.885,89.9407,89.3274,89.8013,50139.0
2020-07-01 15:00:00,96.66,97.28,96.55,96.98,67404.0,89.8199,90.396,89.7177,90.1173,67404.0
2020-07-01 15:30:00,96.98,97.01,96.17,96.46,153801.0,90.1173,90.1452,89.3646,89.6341,153801.0
2020-07-02 09:30:00,97.79,97.79,95.29,95.47,15079.0,90.87,90.87,88.5469,88.7141,15079.0
2020-07-02 10:00:00,95.66,95.78,94.4,94.45,11729.0,88.8907,89.0022,87.7198,87.7663,11729.0
2020-07-02 10:30:00,94.38,94.72,94.22,94.38,16537.0,87.7013,88.0172,87.5526,87.7013,16537.0
2020-07-02 11:00:00,94.46,94.86,94.41,94.77,8987.0,87.7756,88.1473,87.7291,88.0637,8987.0
2020-07-02 11:30:00,94.8,94.88,94.5,94.64,16959.0,88.0915,88.1659,87.8128,87.9429,16959.0
2020-07-02 12:00:00,94.63,95.09,94.27,95.04,16981.0,87.9336,88.361,87.599,88.3146,16981.0
2020-07-02 12:30:00,94.99,95.25,94.77,95.25,20351.0,88.2681,88.5097,88.0637,88.5097,20351.0
2020-07-02 13:00:00,95.21,95.27,94.95,95.25,10513.0,88.4725,88.5283,88.2309,88.5097,10513.0
2020-07-02 13:30:00,95.23,95.57,95.16,95.44,22594.0,88.4911,88.8071,88.4261,88.6863,22594.0
2020-07-02 14:00:00,95.42,95.52,95.09,95.27,12738.0,88.6677,88.7606,88.361,88.5283,12738.0
2020-07-02 14:30:00,95.29,95.85,95.29,95.47,18523.0,88.5469,89.0672,88.5469,88.7141,18523.0
2020-07-02 15:00:00,95.45,95.45,95.07,95.19,21524.0,88.6955,88.6955,88.3424,88.4539,21524.0
2020-07-02 15:30:00,95.21,95.43,94.92,95.05,73324.0,88.4725,88.677,88.2031,88.3239,73324.0
2020-07-06 09:30:00,96.49,96.49,95.63,95.95,16338.0,89.662,89.662,88.8628,89.1602,16338.0
2020-07-06 10:00:00,96.16,96.2,95.6,96.02,22925.0,89.3553,89.3925,88.8349,89.2252,22925.0
2020-07-06 10:30:00,95.97,96.29,95.5,96.27,10500.0,89.1787,89.4761,88.742,89.4575,10500.0
2020-07-06 11:00:00,96.24,96.62,96.17,96.55,18120.0,89.4296,89.7828,89.3646,89.7177,18120.0
2020-07-06 11:30:00,96.52,96.55,95.71,96.04,22077.0,89.6898,89.7177,88.9371,89.2438,22077.0
2020-07-06 12:00:00,96.02,96.05,95.74,95.85,16424.0,89.2252,89.2531,88.965,89.0672,16424.0
2020-07-06 12:30:00,95.82,95.92,95.21,95.31,19618.0,89.0394,89.1323,88.4725,88.5655,19618.0
2020-07-06 13:00:00,95.37,95.49,95.18,95.48,21300.0,88.6212,88.7327,88.4447,88.7234,21300.0
2020-07-06 13:30:00,95.5,95.84,95.47,95.49,15453.0,88.742,89.0579,88.7141,88.7327,15453.0
2020-07-06 14:00:00,95.5,95.57,94.97,95.39,20367.0,88.742,88.8071,88.2495,88.6398,20367.0
2020-07-06 14:30:00,95.4,95.67,95.22,95.24,14613.0,88.6491,88.9,88.4818,88.5004,14613.0
2020-07-06 15:00:00,95.23,95.33,95.0,95.03,16227.0,88.4911,88.584,88.2774,88.3053,16227.0
2020-07-06 15:30:00,95.02,95.29,94.84,95.0,81269.0,88.296,88.5469,88.1287,88.2774,81269.0
2020-07-07 09:30:00,93.12,94.17,93.12,93.62,17092.0,86.5304,87.5061,86.5304,86.995,17092.0
2020-07-07 10:00:00,93.59,93.89,93.17,93.29,21952.0,86.9672,87.2459,86.5769,86.6884,21952.0
2020-07-07 10:30:00,93.23,93.31,92.58,93.25,8102.0,86.6326,86.707,86.0286,86.6512,8102.0
2020-07-07 11:00:00,93.31,94.48,93.15,94.26,29709.0,86.707,87.7942,86.5583,87.5898,29709.0
2020-07-07 11:30:00,94.33,94.37,93.78,94.11,23436.0,87.6548,87.692,87.1437,87.4504,23436.0
2020-07-07 12:00:00,94.12,94.19,93.85,93.96,8177.0,87.4597,87.5247,87.2088,87.311,8177.0
2020-07-07 12:30:00,93.89,94.0,93.5,93.87,15145.0,87.2459,87.3482,86.8835,87.2274,15145.0
2020-07-07 13:00:00,93.95,94.16,93.65,93.78,10428.0,87.3017,87.4968,87.0229,87.1437,10428.0
2020-07-07 13:30:00,93.78,93.79,93.22,93.22,14329.0,87.1437,87.153,86.6234,86.6234,14329.0
2020-07-07 14:00:00,93.28,93.86,93.28,93.82,12217.0,86.6791,87.2181,86.6791,87.1809,12217.0
2020-07-07 14:30:00,93.83,93.99,93.67,93.82,14336.0,87.1902,87.3389,87.0415,87.1809,14336.0
2020-07-07 15:00:00,93.82,94.17,93.66,93.89,29711.0,87.1809,87.5061,87.0322,87.2459,29711.0
2020-07-07 15:30:00,93.93,93.98,93.31,93.72,86196.0,87.2831,87.3296,86.707,87.088,86196.0
2020-07-08 09:30:00,93.36,93.74,92.94,93.16,23893.0,86.7534,87.1066,86.3632,86.5676,23893.0
2020-07-08 10:00:00,93.1,93.12,92.29,92.48,33932.0,86.5118,86.5304,85.7592,85.9357,33932.0
2020-07-08 10:30:00,92.48,92.89,92.48,92.66,11687.0,85.9357,86.3167,85.9357,86.103,11687.0
2020-07-08 11:00:00,92.57,92.95,92.5,92.83,31853.0,86.0193,86.3725,85.9543,86.2609,31853.0
2020-07-08 11:30:00,92.86,93.51,92.65,93.05,70078.0,86.2888,86.8928,86.0937,86.4654,70078.0
2020-07-08 12:00:00,93.06,93.2,92.98,93.2,18895.0,86.4747,86.6048,86.4003,86.6048,18895.0
2020-07-08 12:30:00,93.25,93.62,93.2,93.62,37859.0,86.6512,86.995,86.6048,86.995,37859.0
2020-07-08 13:00:00,93.62,93.82,93.1,93.12,22536.0,86.995,87.1809,86.5118,86.5304,22536.0
2020-07-08 13:30:00,93.13,93.43,93.12,93.17,31691.0,86.5397,86.8185,86.5304,86.5769,31691.0
2020-07-08 14:00:00,93.16,93.21,92.81,93.1,23390.0,86.5676,86.6141,86.2424,86.5118,23390.0
2020-07-08 14:30:00,93.11,93.11,92.72,92.89,27436.0,86.5211,86.5211,86.1587,86.3167,27436.0
2020-07-08 15:00:00,92.91,93.17,92.77,92.98,50714.0,86.3353,86.5769,86.2052,86.4003,50714.0
2020-07-08 15:30:00,93.0,93.24,92.77,93.17,124653.0,86.4189,86.6419,86.2052,86.5769,124653.0
2020-07-09 09:30:00,92.98,93.08,92.28,92.29,31607.0,86.4003,86.4933,85.7499,85.7592,31607.0
2020-07-09 10:00:00,92.33,92.34,91.22,91.25,75177.0,85.7963,85.8056,84.7649,84.7928,75177.0
2020-07-09 10:30:00,91.21,91.31,89.88,89.94,76037.0,84.7556,84.8485,83.5197,83.5755,76037.0
2020-07-09 11:00:00,89.92,90.63,89.67,90.6,66309.0,83.5569,84.2166,83.3246,84.1888,66309.0
2020-07-09 11:30:00,90.65,91.01,90.52,90.53,29492.0,84.2352,84.5697,84.1144,84.1237,29492.0
2020-07-09 12:00:00,90.5,90.61,90.35,90.47,22185.0,84.0958,84.198,83.9564,84.068,22185.0
2020-07-09 12:30:00,90.43,90.55,90.34,90.43,27900.0,84.0308,84.1423,83.9472,84.0308,27900.0
2020-07-09 13:00:00,90.46,90.72,90.46,90.52,34544.0,84.0587,84.3003,84.0587,84.1144,34544.0
2020-07-09 13:30:00,90.53,90.58,90.38,90.58,25775.0,84.1237,84.1702,83.9843,84.1702,25775.0
2020-07-09 14:00:00,90.59,90.98,90.46,90.88,48083.0,84.1795,84.5419,84.0587,84.4489,48083.0
2020-07-09 14:30:00,90.91,90.97,90.69,90.78,48692.0,84.4768,84.5326,84.2724,84.356,48692.0
2020-07-09 15:00:00,90.83,90.94,90.61,90.62,48028.0,84.4025,84.5047,84.198,84.2073,48028.0
2020-07-09 15:30:00,90.63,90.8,90.15,90.26,189192.0,84.2166,84.3746,83.7706,83.8728,189192.0
2020-07-10 09:30:00,90.35,91.0,90.12,90.45,42512.0,83.9564,84.5604,83.7427,84.0494,42512.0
2020-07-10 10:00:00,90.42,90.78,90.21,90.52,36772.0,84.0215,84.356,83.8264,84.1144,36772.0
2020-07-10 10:30:00,90.52,90.66,90.12,90.23,46400.0,84.1144,84.2445,83.7427,83.8449,46400.0
2020-07-10 11:00:00,90.25,90.72,90.18,90.54,19571.0,83.8635,84.3003,83.7985,84.133,19571.0
2020-07-10 11:30:00,90.6,90.66,90.35,90.49,27612.0,84.1888,84.2445,83.9564,84.0865,27612.0
2020-07-10 12:00:00,90.46,90.69,90.4,90.58,25755.0,84.0587,84.2724,84.0029,84.1702,25755.0
2020-07-10 12:30:00,90.58,90.61,90.43,90.57,31345.0,84.1702,84.198,84.0308,84.1609,31345.0
2020-07-10 13:00:00,90.55,90.59,90.29,90.58,23587.0,84.1423,84.1795,83.9007,84.1702,23587.0
2020-07-10 13:30:00,90.61,91.05,90.58,90.97,30426.0,84.198,84.6069,84.1702,84.5326,30426.0
2020-07-10 14:00:00,90.99,91.1,90.9,91.01,35824.0,84.5512,84.6534,84.4675,84.5697,35824.0
2020-07-10 14:30:00,91.03,91.1,90.84,90.95,58687.0,84.5883,84.6534,84.4118,84.514,58687.0
2020-07-10 15:00:00,90.89,91.34,90.85,91.22,46756.0,84.4582,84.8764,84.4211,84.7649,46756.0
2020-07-10 15:30:00,91.21,91.84,91.18,91.67,88386.0,84.7556,85.341,84.7277,85.183,88386.0
2020-07-13 09:30:00,92.49,92.49,91.11,91.23,20543.0,85.945,85.945,84.6627,84.7742,20543.0
2020-07-13 10:00:00,91.22,91.52,91.03,91.52,16329.0,84.7649,85.0436,84.5883,85.0436,16329.0
2020-07-13 10:30:00,91.5,92.1,91.4,91.6,17298.0,85.0251,85.5826,84.9321,85.118,17298.0
2020-07-13 11:00:00,91.6,92.5,91.56,92.13,17961.0,85.118,85.9543,85.0808,85.6105,17961.0
2020-07-13 11:30:00,92.24,92.6,92.24,92.42,19733.0,85.7127,86.0472,85.7127,85.88,19733.0
2020-07-13 12:00:00,92.45,92.6,92.38,92.54,19918.0,85.9078,86.0472,85.8428,85.9915,19918.0
2020-07-13 12:30:00,92.54,92.74,92.42,92.74,18322.0,85.9915,86.1773,85.88,86.1773,18322.0
2020-07-13 13:00:00,92.7,93.45,92.7,93.21,10492.0,86.1401,86.8371,86.1401,86.6141,10492.0
2020-07-13 13:30:00,93.29,93.78,93.29,93.77,15509.0,86.6884,87.1437,86.6884,87.1344,15509.0
2020-07-13 14:00:00,93.74,93.74,93.22,93.33,23079.0,87.1066,87.1066,86.6234,86.7256,23079.0
2020-07-13 14:30:00,93.37,93.7,93.26,93.34,18175.0,86.7627,87.0694,86.6605,86.7349,18175.0
2020-07-13 15:00:00,93.33,93.33,92.5,92.55,22726.0,86.7256,86.7256,85.9543,86.0008,22726.0
2020-07-13 15:30:00,92.55,92.55,91.42,91.42,66204.0,86.0008,86.0008,84.9507,84.9507,66204.0
2020-07-14 09:30:00,91.76,92.1,91.11,91.35,17415.0,85.2667,85.5826,84.6627,84.8857,17415.0
2020-07-14 10:00:00,91.35,91.63,90.85,91.02,19683.0,84.8857,85.1459,84.4211,84.579,19683.0
2020-07-14 10:30:00,91.15,91.71,91.02,91.02,17198.0,84.6998,85.2202,84.579,84.579,17198.0
2020-07-14 11:00:00,91.06,91.36,90.93,91.26,17077.0,84.6162,84.895,84.4954,84.802,17077.0
2020-07-14 11:30:00,91.27,91.95,91.25,91.35,35585.0,84.8113,85.4432,84.7928,84.8857,35585.0
2020-07-14 12:00:00,91.34,91.6,90.82,91.26,17801.0,84.8764,85.118,84.3932,84.802,17801.0
2020-07-14 12:30:00,91.3,91.3,90.66,90.73,12239.0,84.8392,84.8392,84.2445,84.3096,12239.0
2020-07-14 13:00:00,90.75,90.75,90.19,90.31,17068.0,84.3281,84.3281,83.8078,83.9193,17068.0
2020-07-14 13:30:00,90.37,90.72,90.08,90.15,16648.0,83.975,84.3003,83.7056,83.7706,16648.0
2020-07-14 14:00:00,90.05,90.92,89.98,90.62,19277.0,83.6777,84.4861,83.6126,84.2073,19277.0
2020-07-14 14:30:00,90.59,90.66,90.36,90.44,23249.0,84.1795,84.2445,83.9657,84.0401,23249.0
2020-07-14 15:00:00,90.43,90.5,90.19,90.22,24615.0,84.0308,84.0958,83.8078,83.8356,24615.0
2020-07-14 15:30:00,90.23,90.72,90.1,90.72,105433.0,83.8449,84.3003,83.7241,84.3003,105433.0
2020-07-15 09:30:00,91.88,92.51,91.33,91.8,21797.0,85.3782,85.9636,84.8671,85.3038,21797.0
2020-07-15 10:00:00,91.92,92.43,91.76,92.32,24883.0,85.4153,85.8893,85.2667,85.787,24883.0
2020-07-15 10:30:00,92.34,92.93,92.33,92.66,16253.0,85.8056,86.3539,85.7963,86.103,16253.0
2020-07-15 11:00:00,92.69,93.56,92.52,93.41,34657.0,86.1309,86.9393,85.9729,86.7999,34657.0
2020-07-15 11:30:00,93.43,93.82,93.42,93.56,18034.0,86.8185,87.1809,86.8092,86.9393,18034.0
2020-07-15 12:00:00,93.51,93.85,92.95,93.0,19610.0,86.8928,87.2088,86.3725,86.4189,19610.0
2020-07-15 12:30:00,93.02,93.1,92.41,92.75,30330.0,86.4375,86.5118,85.8707,86.1866,30330.0
2020-07-15 13:00:00,92.75,93.26,92.75,93.26,22686.0,86.1866,86.6605,86.1866,86.6605,22686.0
2020-07-15 13:30:00,93.23,93.5,92.99,93.05,18576.0,86.6326,86.8835,86.4096,86.4654,18576.0
2020-07-15 14:00:00,92.98,93.41,92.95,93.38,34909.0,86.4003,86.7999,86.3725,86.772,34909.0
2020-07-15 14:30:00,93.39,93.5,92.99,93.15,22992.0,86.7813,86.8835,86.4096,86.5583,22992.0
2020-07-15 15:00:00,93.1,93.84,93.1,93.81,25436.0,86.5118,87.1995,86.5118,87.1716,25436.0
2020-07-15 15:30:00,93.8,94.12,93.65,94.05,70041.0,87.1623,87.4597,87.0229,87.3946,70041.0
2020-07-16 09:30:00,94.48,94.48,92.67,92.68,14110.0,87.7942,87.7942,86.1123,86.1216,14110.0
2020-07-16 10:00:00,92.36,92.49,91.82,92.09,9727.0,85.8242,85.945,85.3224,85.5733,9727.0
2020-07-16 10:30:00,92.13,92.48,92.13,92.35,9968.0,85.6105,85.9357,85.6105,85.8149,9968.0
2020-07-16 11:00:00,92.34,92.88,92.34,92.73,12921.0,85.8056,86.3074,85.8056,86.168,12921.0
2020-07-16 11:30:00,92.66,92.89,92.3,92.79,24538.0,86.103,86.3167,85.7685,86.2238,24538.0
2020-07-16 12:00:00,92.81,93.03,92.73,93.03,15905.0,86.2424,86.4468,86.168,86.4468,15905.0
2020-07-16 12:30:00,93.01,93.01,92.76,92.88,12055.0,86.4282,86.4282,86.1959,86.3074,12055.0
2020-07-16 13:00:00,92.89,92.95,92.78,92.88,7500.0,86.3167,86.3725,86.2145,86.3074,7500.0
2020-07-16 13:30:00,92.86,92.88,92.73,92.79,19334.0,86.2888,86.3074,86.168,86.2238,19334.0
2020-07-16 14:00:00,92.78,92.96,92.77,92.79,9403.0,86.2145,86.3817,86.2052,86.2238,9403.0
2020-07-16 14:30:00,92.81,93.08,92.74,93.05,16875.0,86.2424,86.4933,86.1773,86.4654,16875.0
2020-07-16 15:00:00,93.02,93.26,92.89,93.12,21806.0,86.4375,86.6605,86.3167,86.5304,21806.0
2020-07-16 15:30:00,93.08,93.3,92.92,93.01,54003.0,86.4933,86.6977,86.3446,86.4282,54003.0
2020-07-17 09:30:00,93.28,93.52,92.57,92.57,28852.0,86.6791,86.9021,86.0193,86.0193,28852.0
2020-07-17 10:00:00,92.57,92.57,92.12,92.13,13554.0,86.0193,86.0193,85.6012,85.6105,13554.0
2020-07-17 10:30:00,92.11,92.79,92.08,92.66,7954.0,85.5919,86.2238,85.564,86.103,7954.0
2020-07-17 11:00:00,92.65,93.08,92.5,93.03,10232.0,86.0937,86.4933,85.9543,86.4468,10232.0
2020-07-17 11:30:00,93.04,93.49,92.95,93.49,12567.0,86.4561,86.8742,86.3725,86.8742,12567.0
2020-07-17 12:00:00,93.5,93.78,93.28,93.28,8754.0,86.8835,87.1437,86.6791,86.6791,8754.0
2020-07-17 12:30:00,93.37,93.41,93.17,93.34,3323.0,86.7627,86.7999,86.5769,86.7349,3323.0
2020-07-17 13:00:00,93.33,93.69,93.33,93.38,10180.0,86.7256,87.0601,86.7256,86.772,10180.0
2020-07-17 13:30:00,93.4,93.4,93.06,93.25,4147.0,86.7906,86.7906,86.4747,86.6512,4147.0
2020-07-17 14:00:00,93.25,93.76,93.2,93.71,8665.0,86.6512,87.1251,86.6048,87.0787,8665.0
2020-07-17 14:30:00,93.71,93.79,93.31,93.33,9517.0,87.0787,87.153,86.707,86.7256,9517.0
2020-07-17 15:00:00,93.38,93.4,93.19,93.23,9973.0,86.772,86.7906,86.5955,86.6326,9973.0
2020-07-17 15:30:00,93.23,93.38,92.62,92.75,66685.0,86.6326,86.772,86.0658,86.1866,66685.0
2020-07-20 09:30:00,92.68,93.33,92.0,92.91,45229.0,86.1216,86.7256,85.4897,86.3353,45229.0
2020-07-20 10:00:00,92.92,93.46,92.85,93.4,35415.0,86.3446,86.8464,86.2795,86.7906,35415.0
2020-07-20 10:30:00,93.4,93.74,93.36,93.63,17780.0,86.7906,87.1066,86.7534,87.0043,17780.0
2020-07-20 11:00:00,93.6,94.0,93.54,93.87,17396.0,86.9765,87.3482,86.9207,87.2274,17396.0
2020-07-20 11:30:00,93.91,94.17,93.65,93.73,24580.0,87.2645,87.5061,87.0229,87.0973,24580.0
2020-07-20 12:00:00,93.69,94.0,93.4,93.53,28439.0,87.0601,87.3482,86.7906,86.9114,28439.0
2020-07-20 12:30:00,93.54,93.66,93.44,93.53,11542.0,86.9207,87.0322,86.8278,86.9114,11542.0
2020-07-20 13:00:00,93.47,93.76,93.32,93.68,9144.0,86.8557,87.1251,86.7163,87.0508,9144.0
2020-07-20 13:30:00,93.68,93.95,93.62,93.95,10183.0,87.0508,87.3017,86.995,87.3017,10183.0
2020-07-20 14:00:00,93.88,94.32,93.82,94.26,15919.0,87.2366,87.6455,87.1809,87.5898,15919.0
2020-07-20 14:30:00,94.29,94.93,94.02,94.03,56354.0,87.6176,88.2123,87.3667,87.376,56354.0
2020-07-20 15:00:00,94.03,94.13,93.45,93.52,46716.0,87.376,87.469,86.8371,86.9021,46716.0
2020-07-20 15:30:00,93.53,94.1,93.33,93.33,97749.0,86.9114,87.4411,86.7256,86.7256,97749.0
2020-07-21 09:30:00,95.0,95.02,93.44,93.58,34137.0,88.2774,88.296,86.8278,86.9579,34137.0
2020-07-21 10:00:00,93.63,93.81,93.44,93.47,16379.0,87.0043,87.1716,86.8278,86.8557,16379.0
2020-07-21 10:30:00,93.43,93.47,92.95,93.38,29619.0,86.8185,86.8557,86.3725,86.772,29619.0
2020-07-21 11:00:00,93.41,93.58,93.18,93.42,26177.0,86.7999,86.9579,86.5862,86.8092,26177.0
2020-07-21 11:30:00,93.48,94.15,93.24,94.0,11083.0,86.865,87.4875,86.6419,87.3482,11083.0
2020-07-21 12:00:00,93.93,94.26,93.81,94.06,10932.0,87.2831,87.5898,87.1716,87.4039,10932.0
2020-07-21 12:30:00,94.06,94.18,93.25,93.44,13183.0,87.4039,87.5154,86.6512,86.8278,13183.0
2020-07-21 13:00:00,93.58,94.0,93.39,93.95,12485.0,86.9579,87.3482,86.7813,87.3017,12485.0
2020-07-21 13:30:00,93.92,94.14,93.62,93.62,12345.0,87.2738,87.4782,86.995,86.995,12345.0
2020-07-21 14:00:00,93.67,93.78,93.37,93.47,16190.0,87.0415,87.1437,86.7627,86.8557,16190.0
2020-07-21 14:30:00,93.45,93.84,92.98,93.09,61567.0,86.8371,87.1995,86.4003,86.5025,61567.0
2020-07-21 15:00:00,93.1,93.36,92.87,92.93,33052.0,86.5118,86.7534,86.2981,86.3539,33052.0
2020-07-21 15:30:00,93.0,93.43,92.74,93.05,113524.0,86.4189,86.8185,86.1773,86.4654,113524.0
2020-07-22 09:30:00,93.55,93.55,92.35,92.58,24979.0,86.93,86.93,85.8149,86.0286,24979.0
2020-07-22 10:00:00,92.5,92.5,91.81,91.81,29631.0,85.9543,85.9543,85.3131,85.3131,29631.0
2020-07-22 10:30:00,91.81,92.06,91.34,91.43,24952.0,85.3131,85.5454,84.8764,84.96,24952.0
2020-07-22 11:00:00,91.4,92.14,91.39,92.07,25345.0,84.9321,85.6198,84.9228,85.5547,25345.0
2020-07-22 11:30:00,92.12,92.36,91.9,91.9,15910.0,85.6012,85.8242,85.3968,85.3968,15910.0
2020-07-22 12:00:00,91.9,91.92,91.08,91.09,49939.0,85.3968,85.4153,84.6348,84.6441,49939.0
2020-07-22 12:30:00,91.12,91.47,90.92,91.09,42244.0,84.672,84.9972,84.4861,84.6441,42244.0
2020-07-22 13:00:00,91.09,91.81,91.02,91.32,30076.0,84.6441,85.3131,84.579,84.8578,30076.0
2020-07-22 13:30:00,91.35,91.85,91.17,91.22,48309.0,84.8857,85.3503,84.7184,84.7649,48309.0
2020-07-22 14:00:00,91.25,91.6,90.91,91.44,38727.0,84.7928,85.118,84.4768,84.9693,38727.0
2020-07-22 14:30:00,91.52,91.88,91.5,91.69,15424.0,85.0436,85.3782,85.0251,85.2016,15424.0
2020-07-22 15:00:00,91.58,91.98,91.41,91.64,32016.0,85.0994,85.4711,84.9414,85.1552,32016.0
2020-07-22 15:30:00,91.68,92.14,91.47,91.56,99473.0,85.1923,85.6198,84.9972,85.0808,99473.0
2020-07-23 09:30:00,91.49,92.27,90.8,91.46,22181.0,85.0158,85.7406,84.3746,84.9879,22181.0
2020-07-23 10:00:00,91.37,92.02,91.12,91.87,36268.0,84.9043,85.5083,84.672,85.3689,36268.0
2020-07-23 10:30:00,91.92,92.79,91.91,92.54,67553.0,85.4153,86.2238,85.4061,85.9915,67553.0
2020-07-23 11:00:00,92.4,92.55,92.06,92.48,27558.0,85.8614,86.0008,85.5454,85.9357,27558.0
2020-07-23 11:30:00,92.49,92.71,92.2,92.27,15379.0,85.945,86.1494,85.6755,85.7406,15379.0
2020-07-23 12:00:00,92.28,92.32,91.77,91.96,16732.0,85.7499,85.787,85.276,85.4525,16732.0
2020-07-23 12:30:00,91.9,92.53,91.9,92.0,23392.0,85.3968,85.9822,85.3968,85.4897,23392.0
2020-07-23 13:00:00,92.04,92.33,91.63,91.81,21801.0,85.5269,85.7963,85.1459,85.3131,21801.0
2020-07-23 13:30:00,91.76,91.93,91.28,91.28,30946.0,85.2667,85.4246,84.8206,84.8206,30946.0
2020-07-23 14:00:00,91.28,91.31,90.57,91.06,62985.0,84.8206,84.8485,84.1609,84.6162,62985.0
2020-07-23 14:30:00,91.06,91.3,90.91,91.07,20570.0,84.6162,84.8392,84.4768,84.6255,20570.0
2020-07-23 15:00:00,91.13,91.54,90.8,91.03,65833.0,84.6812,85.0622,84.3746,84.5883,65833.0
2020-07-23 15:30:00,91.06,91.39,90.62,91.07,159126.0,84.6162,84.9228,84.2073,84.6255,159126.0
2020-07-24 09:30:00,90.45,91.14,90.15,90.41,32564.0,84.0494,84.6905,83.7706,84.0122,32564.0
2020-07-24 10:00:00,90.42,90.51,89.65,89.75,51179.0,84.0215,84.1051,83.306,83.3989,51179.0
2020-07-24 10:30:00,89.69,90.27,89.59,90.21,24817.0,83.3431,83.8821,83.2502,83.8264,24817.0
2020-07-24 11:00:00,90.26,90.31,89.57,89.57,21963.0,83.8728,83.9193,83.2316,83.2316,21963.0
2020-07-24 11:30:00,89.66,89.96,89.47,89.75,23805.0,83.3153,83.594,83.1387,83.3989,23805.0
2020-07-24 12:00:00,89.7,89.83,89.01,89.09,24253.0,83.3524,83.4732,82.7113,82.7856,24253.0
2020-07-24 12:30:00,89.07,89.43,89.0,89.37,37928.0,82.767,83.1015,82.702,83.0458,37928.0
2020-07-24 13:00:00,89.35,89.59,89.11,89.35,17177.0,83.0272,83.2502,82.8042,83.0272,17177.0
2020-07-24 13:30:00,89.37,89.49,88.96,89.46,24221.0,83.0458,83.1573,82.6648,83.1294,24221.0
2020-07-24 14:00:00,89.52,89.93,89.5,89.81,20424.0,83.1852,83.5662,83.1666,83.4547,20424.0
2020-07-24 14:30:00,89.78,89.78,89.32,89.6,23067.0,83.4268,83.4268,82.9993,83.2595,23067.0
2020-07-24 15:00:00,89.55,89.68,89.01,89.02,31335.0,83.2131,83.3339,82.7113,82.7206,31335.0
2020-07-24 15:30:00,89.04,89.49,89.01,89.49,103026.0,82.7391,83.1573,82.7113,83.1573,103026.0
2020-07-27 09:30:00,89.34,89.63,88.89,89.44,29664.0,83.0179,83.2874,82.5998,83.1108,29664.0
2020-07-27 10:00:00,89.44,90.0,89.06,89.79,30161.0,83.1108,83.6312,82.7577,83.4361,30161.0
2020-07-27 10:30:00,89.83,89.94,89.32,89.45,20476.0,83.4732,83.5755,82.9993,83.1201,20476.0
2020-07-27 11:00:00,89.43,89.61,89.23,89.27,47888.0,83.1015,83.2688,82.9157,82.9529,47888.0
2020-07-27 11:30:00,89.3,89.32,88.88,89.19,23337.0,82.9807,82.9993,82.5905,82.8785,23337.0
2020-07-27 12:00:00,89.14,89.39,88.83,89.27,22712.0,82.8321,83.0644,82.544,82.9529,22712.0
2020-07-27 12:30:00,89.23,89.27,88.84,88.89,16218.0,82.9157,82.9529,82.5533,82.5998,16218.0
2020-07-27 13:00:00,88.94,88.94,88.55,88.6,15293.0,82.6462,82.6462,82.2838,82.3303,15293.0
2020-07-27 13:30:00,88.58,88.58,88.3,88.48,23154.0,82.3117,82.3117,82.0515,82.2188,23154.0
2020-07-27 14:00:00,88.49,88.76,88.4,88.42,27139.0,82.2281,82.479,82.1444,82.163,27139.0
2020-07-27 14:30:00,88.5,88.82,88.44,88.73,23779.0,82.2374,82.5347,82.1816,82.4511,23779.0
2020-07-27 15:00:00,88.72,88.73,88.03,88.03,33855.0,82.4418,82.4511,81.8006,81.8006,33855.0
2020-07-27 15:30:00,88.04,88.07,87.22,87.42,149906.0,81.8099,81.8378,81.0479,81.2338,149906.0
2020-07-28 09:30:00,87.78,88.06,87.3,87.78,25135.0,81.5683,81.8285,81.1223,81.5683,25135.0
2020-07-28 10:00:00,87.68,88.35,87.68,88.35,20160.0,81.4754,82.098,81.4754,82.098,20160.0
2020-07-28 10:30:00,88.27,88.61,88.15,88.59,28260.0,82.0236,82.3396,81.9121,82.321,28260.0
2020-07-28 11:00:00,88.59,88.79,88.28,88.28,27513.0,82.321,82.5068,82.0329,82.0329,27513.0
2020-07-28 11:30:00,88.25,88.35,88.0,88.01,15127.0,82.005,82.098,81.7727,81.782,15127.0
2020-07-28 12:00:00,88.0,88.28,87.95,88.02,14579.0,81.7727,82.0329,81.7263,81.7913,14579.0
2020-07-28 12:30:00,88.13,88.31,88.03,88.22,21571.0,81.8935,82.0608,81.8006,81.9772,21571.0
2020-07-28 13:00:00,88.25,88.91,88.25,88.82,24235.0,82.005,82.6183,82.005,82.5347,24235.0
2020-07-28 13:30:00,88.89,89.11,88.77,89.05,21869.0,82.5998,82.8042,82.4883,82.7484,21869.0
2020-07-28 14:00:00,89.06,89.46,89.06,89.32,31964.0,82.7577,83.1294,82.7577,82.9993,31964.0
2020-07-28 14:30:00,89.37,89.43,88.81,88.81,23320.0,83.0458,83.1015,82.5254,82.5254,23320.0
2020-07-28 15:00:00,88.79,89.0,88.48,88.48,25968.0,82.5068,82.702,82.2188,82.2188,25968.0
2020-07-28 15:30:00,88.5,88.55,87.46,87.53,76756.0,82.2374,82.2838,81.271,81.336,76756.0
2020-07-29 09:30:00,87.64,88.42,87.56,87.58,16392.0,81.4382,82.163,81.3639,81.3825,16392.0
2020-07-29 10:00:00,87.65,87.73,87.02,87.05,18960.0,81.4475,81.5218,80.8621,80.89,18960.0
2020-07-29 10:30:00,87.02,87.37,86.74,87.37,27320.0,80.8621,81.1873,80.6019,81.1873,27320.0
2020-07-29 11:00:00,87.4,88.07,87.17,87.79,16667.0,81.2152,81.8378,81.0015,81.5776,16667.0
2020-07-29 11:30:00,87.75,88.38,87.72,88.1,14500.0,81.5404,82.1258,81.5126,81.8657,14500.0
2020-07-29 12:00:00,88.02,88.6,87.9,88.12,21440.0,81.7913,82.3303,81.6798,81.8842,21440.0
2020-07-29 12:30:00,88.11,88.44,88.03,88.35,8760.0,81.875,82.1816,81.8006,82.098,8760.0
2020-07-29 13:00:00,88.38,88.86,88.27,88.46,14705.0,82.1258,82.5719,82.0236,82.2002,14705.0
2020-07-29 13:30:00,88.45,88.81,88.31,88.45,10766.0,82.1909,82.5254,82.0608,82.1909,10766.0
2020-07-29 14:00:00,88.5,88.73,88.22,88.61,14188.0,82.2374,82.4511,81.9772,82.3396,14188.0
2020-07-29 14:30:00,88.63,88.83,88.39,88.6,16256.0,82.3582,82.544,82.1351,82.3303,16256.0
2020-07-29 15:00:00,88.55,88.92,88.32,88.67,20108.0,82.2838,82.6276,82.0701,82.3953,20108.0
2020-07-29 15:30:00,88.66,89.5,88.4,89.49,101206.0,82.386,83.1666,82.1444,83.1573,101206.0
2020-07-30 09:30:00,87.8,88.77,87.43,87.47,8619.0,81.5869,82.4883,81.2431,81.2802,8619.0
2020-07-30 10:00:00,87.35,88.08,87.33,87.94,23393.0,81.1687,81.8471,81.1502,81.717,23393.0
2020-07-30 10:30:00,87.88,88.08,87.76,88.01,16276.0,81.6612,81.8471,81.5497,81.782,16276.0
2020-07-30 11:00:00,88.14,89.16,88.05,89.0,28900.0,81.9028,82.8507,81.8192,82.702,28900.0
2020-07-30 11:30:00,89.05,89.12,88.26,88.43,22189.0,82.7484,82.8135,82.0143,82.1723,22189.0
2020-07-30 12:00:00,88.46,88.48,87.69,87.73,26339.0,82.2002,82.2188,81.4847,81.5218,26339.0
2020-07-30 12:30:00,87.76,88.98,87.76,88.98,53920.0,81.5497,82.6834,81.5497,82.6834,53920.0
2020-07-30 13:00:00,88.92,89.33,88.77,89.27,23744.0,82.6276,83.0086,82.4883,82.9529,23744.0
2020-07-30 13:30:00,89.22,89.27,88.92,89.1,39088.0,82.9064,82.9529,82.6276,82.7949,39088.0
2020-07-30 14:00:00,89.13,89.19,88.31,88.37,54145.0,82.8228,82.8785,82.0608,82.1166,54145.0
2020-07-30 14:30:00,88.33,88.97,88.29,88.38,31189.0,82.0794,82.6741,82.0422,82.1258,31189.0
2020-07-30 15:00:00,88.4,88.42,87.82,88.1,41787.0,82.1444,82.163,81.6055,81.8657,41787.0
2020-07-30 15:30:00,88.12,88.12,86.9,87.19,191225.0,81.8842,81.8842,80.7506,81.0201,191225.0
2020-07-31 09:30:00,87.39,87.46,85.54,87.12,37775.0,81.2059,81.271,79.4868,80.955,37775.0
2020-07-31 10:00:00,86.96,87.88,86.87,87.46,55638.0,80.8063,81.6612,80.7227,81.271,55638.0
2020-07-31 10:30:00,87.38,87.39,86.05,86.8,66074.0,81.1966,81.2059,79.9607,80.6577,66074.0
2020-07-31 11:00:00,87.07,87.64,86.28,87.48,25426.0,80.9086,81.4382,80.1745,81.2895,25426.0
2020-07-31 11:30:00,87.44,87.47,86.0,86.07,25126.0,81.2524,81.2802,79.9143,79.9793,25126.0
2020-07-31 12:00:00,86.06,86.68,86.06,86.43,17127.0,79.97,80.5461,79.97,80.3138,17127.0
2020-07-31 12:30:00,86.36,86.45,85.86,85.98,13969.0,80.2488,80.3324,79.7842,79.8957,13969.0
2020-07-31 13:00:00,85.93,86.54,85.85,86.23,30538.0,79.8492,80.4161,79.7749,80.128,30538.0
2020-07-31 13:30:00,86.27,86.49,85.8,86.26,17683.0,80.1652,80.3696,79.7284,80.1559,17683.0
2020-07-31 14:00:00,86.24,86.37,86.01,86.25,19916.0,80.1373,80.2581,79.9236,80.1466,19916.0
2020-07-31 14:30:00,86.24,86.72,86.17,86.72,31511.0,80.1373,80.5833,80.0722,80.5833,31511.0
2020-07-31 15:00:00,86.68,87.29,86.68,87.26,40348.0,80.5461,81.113,80.5461,81.0851,40348.0
2020-07-31 15:30:00,87.28,87.52,85.98,86.0,267913.0,81.1037,81.3267,79.8957,79.9143,267913.0
2020-08-03 09:30:00,86.92,88.29,86.02,86.47,43286.0,80.7692,82.0422,79.9329,80.351,43286.0
2020-08-03 10:00:00,86.48,86.55,85.15,85.3,48209.0,80.3603,80.4253,79.1244,79.2638,48209.0
2020-08-03 10:30:00,85.25,86.41,85.15,86.36,33741.0,79.2173,80.2953,79.1244,80.2488,33741.0
2020-08-03 11:00:00,86.32,86.84,86.11,86.27,43974.0,80.2116,80.6948,80.0165,80.1652,43974.0
2020-08-03 11:30:00,86.15,86.68,85.91,85.92,34812.0,80.0537,80.5461,79.8306,79.8399,34812.0
2020-08-03 12:00:00,85.95,86.61,85.84,86.08,35187.0,79.8678,80.4811,79.7656,79.9886,35187.0
2020-08-03 12:30:00,86.06,86.72,86.06,86.72,27159.0,79.97,80.5833,79.97,80.5833,27159.0
2020-08-03 13:00:00,86.69,86.73,86.44,86.57,16838.0,80.5554,80.5926,80.3231,80.4439,16838.0
2020-08-03 13:30:00,86.58,86.9,86.56,86.89,17552.0,80.4532,80.7506,80.4346,80.7413,17552.0
2020-08-03 14:00:00,86.81,87.02,86.64,86.79,23227.0,80.6669,80.8621,80.509,80.6484,23227.0
2020-08-03 14:30:00,86.75,86.75,86.14,86.2,22605.0,80.6112,80.6112,80.0444,80.1001,22605.0
2020-08-03 15:00:00,86.13,86.22,85.84,85.93,29820.0,80.0351,80.1187,79.7656,79.8492,29820.0
2020-08-03 15:30:00,85.96,86.46,85.87,86.15,116681.0,79.8771,80.3417,79.7935,80.0537,116681.0
2020-08-04 09:30:00,87.14,87.17,86.47,86.73,24173.0,80.9736,81.0015,80.351,80.5926,24173.0
2020-08-04 10:00:00,86.69,87.31,86.69,87.27,29714.0,80.5554,81.1316,80.5554,81.0944,29714.0
2020-08-04 10:30:00,87.28,87.54,87.06,87.06,21965.0,81.1037,81.3453,80.8993,80.8993,21965.0
2020-08-04 11:00:00,87.15,87.92,87.15,87.83,24770.0,80.9829,81.6984,80.9829,81.6148,24770.0
2020-08-04 11:30:00,87.82,88.19,87.66,87.72,22648.0,81.6055,81.9493,81.4568,81.5126,22648.0
2020-08-04 12:00:00,87.72,88.2,87.67,88.06,24595.0,81.5126,81.9586,81.4661,81.8285,24595.0
2020-08-04 12:30:00,88.07,88.15,87.85,88.01,27025.0,81.8378,81.9121,81.6334,81.782,27025.0
2020-08-04 13:00:00,88.03,88.06,87.58,87.58,19372.0,81.8006,81.8285,81.3825,81.3825,19372.0
2020-08-04 13:30:00,87.58,87.69,87.19,87.69,20463.0,81.3825,81.4847,81.0201,81.4847,20463.0
2020-08-04 14:00:00,87.69,87.71,86.75,86.97,74736.0,81.4847,81.5033,80.6112,80.8156,74736.0
2020-08-04 14:30:00,86.94,87.37,86.77,87.12,26323.0,80.7878,81.1873,80.6298,80.955,26323.0
2020-08-04 15:00:00,87.15,87.39,86.88,86.95,24844.0,80.9829,81.2059,80.732,80.797,24844.0
2020-08-04 15:30:00,86.99,87.27,85.71,85.71,158746.0,80.8342,81.0944,79.6448,79.6448,158746.0
2020-08-05 09:30:00,86.35,86.36,85.43,85.8,37554.0,80.2395,80.2488,79.3846,79.7284,37554.0
2020-08-05 10:00:00,85.57,85.85,85.25,85.78,50469.0,79.5147,79.7749,79.2173,79.7098,50469.0
2020-08-05 10:30:00,85.78,86.98,85.74,86.75,48261.0,79.7098,80.8249,79.6727,80.6112,48261.0
2020-08-05 11:00:00,86.77,86.86,85.81,85.94,45542.0,80.6298,80.7134,79.7377,79.8585,45542.0
2020-08-05 11:30:00,85.93,87.05,85.92,87.04,36406.0,79.8492,80.89,79.8399,80.8807,36406.0
2020-08-05 12:00:00,87.07,87.27,86.63,86.99,32638.0,80.9086,81.0944,80.4997,80.8342,32638.0
2020-08-05 12:30:00,87.17,87.5,87.1,87.19,27221.0,81.0015,81.3081,80.9364,81.0201,27221.0
2020-08-05 13:00:00,87.23,87.57,87.06,87.57,24416.0,81.0572,81.3732,80.8993,81.3732,24416.0
2020-08-05 13:30:00,87.52,87.72,87.49,87.64,23821.0,81.3267,81.5126,81.2988,81.4382,23821.0
2020-08-05 14:00:00,87.66,87.96,87.59,87.9,21161.0,81.4568,81.7356,81.3918,81.6798,21161.0
2020-08-05 14:30:00,87.9,87.92,87.6,87.69,29589.0,81.6798,81.6984,81.401,81.4847,29589.0
2020-08-05 15:00:00,87.68,87.9,87.53,87.53,28439.0,81.4754,81.6798,81.336,81.336,28439.0
2020-08-05 15:30:00,87.5,87.7,86.6,86.72,244843.0,81.3081,81.494,80.4718,80.5833,244843.0
2020-08-06 09:30:00,86.54,88.26,86.54,87.51,73484.0,80.4161,82.0143,80.4161,81.3174,73484.0
2020-08-06 10:00:00,87.5,87.76,87.25,87.65,24300.0,81.3081,81.5497,81.0758,81.4475,24300.0
2020-08-06 10:30:00,87.62,87.93,87.54,87.73,22524.0,81.4196,81.7077,81.3453,81.5218,22524.0
2020-08-06 11:00:00,87.62,87.67,86.51,86.65,49240.0,81.4196,81.4661,80.3882,80.5183,49240.0
2020-08-06 11:30:00,86.67,86.99,86.59,86.91,20087.0,80.5369,80.8342,80.4625,80.7599,20087.0
2020-08-06 12:00:00,86.9,87.2,86.9,86.92,16809.0,80.7506,81.0294,80.7506,80.7692,16809.0
2020-08-06 12:30:00,86.92,86.98,86.47,86.49,13937.0,80.7692,80.8249,80.351,80.3696,13937.0
2020-08-06 13:00:00,86.46,86.72,86.22,86.64,22123.0,80.3417,80.5833,80.1187,80.509,22123.0
2020-08-06 13:30:00,86.64,86.87,86.46,86.72,14873.0,80.509,80.7227,80.3417,80.5833,14873.0
2020-08-06 14:00:00,86.74,86.83,86.46,86.54,25042.0,80.6019,80.6855,80.3417,80.4161,25042.0
2020-08-06 14:30:00,86.58,86.78,86.3,86.5,42040.0,80.4532,80.6391,80.193,80.3789,42040.0
2020-08-06 15:00:00,86.5,86.52,85.9,86.02,65224.0,80.3789,80.3975,79.8213,79.9329,65224.0
2020-08-06 15:30:00,86.03,86.62,85.14,85.22,199889.0,79.9421,80.4904,79.1151,79.1895,199889.0
2020-08-07 09:30:00,85.16,86.34,85.0,85.89,42364.0,79.1337,80.2302,78.985,79.8121,42364.0
2020-08-07 10:00:00,85.92,86.15,85.36,86.02,52707.0,79.8399,80.0537,79.3196,79.9329,52707.0
2020-08-07 10:30:00,85.95,86.32,85.78,86.3,97813.0,79.8678,80.2116,79.7098,80.193,97813.0
2020-08-07 11:00:00,86.27,87.04,86.26,86.72,29081.0,80.1652,80.8807,80.1559,80.5833,29081.0
2020-08-07 11:30:00,86.7,87.67,86.69,87.6,48625.0,80.5647,81.4661,80.5554,81.401,48625.0
2020-08-07 12:00:00,87.57,88.05,87.49,87.97,21388.0,81.3732,81.8192,81.2988,81.7449,21388.0
2020-08-07 12:30:00,87.95,88.39,87.71,88.18,28118.0,81.7263,82.1351,81.5033,81.94,28118.0
2020-08-07 13:00:00,88.18,88.3,87.9,88.12,32023.0,81.94,82.0515,81.6798,81.8842,32023.0
2020-08-07 13:30:00,88.08,88.32,87.81,88.29,29163.0,81.8471,82.0701,81.5962,82.0422,29163.0
2020-08-07 14:00:00,88.3,88.36,87.64,87.79,35034.0,82.0515,82.1073,81.4382,81.5776,35034.0
2020-08-07 14:30:00,87.84,88.04,87.45,88.04,27572.0,81.6241,81.8099,81.2617,81.8099,27572.0
2020-08-07 15:00:00,88.02,88.02,87.45,87.88,36668.0,81.7913,81.7913,81.2617,81.6612,36668.0
2020-08-07 15:30:00,87.91,88.17,87.79,88.07,100895.0,81.6891,81.9307,81.5776,81.8378,100895.0
2020-08-10 09:30:00,87.91,87.94,86.57,86.86,22754.0,81.6891,81.717,80.4439,80.7134,22754.0
2020-08-10 10:00:00,86.77,86.82,86.12,86.23,15345.0,80.6298,80.6762,80.0258,80.128,15345.0
2020-08-10 10:30:00,86.25,86.65,86.09,86.18,21856.0,80.1466,80.5183,79.9979,80.0815,21856.0
2020-08-10 11:00:00,86.12,86.6,85.95,86.3,31014.0,80.0258,80.4718,79.8678,80.193,31014.0
2020-08-10 11:30:00,86.35,86.75,86.21,86.68,51835.0,80.2395,80.6112,80.1094,80.5461,51835.0
2020-08-10 12:00:00,86.7,86.72,86.27,86.68,14596.0,80.5647,80.5833,80.1652,80.5461,14596.0
2020-08-10 12:30:00,86.85,86.99,86.55,86.85,20395.0,80.7041,80.8342,80.4253,80.7041,20395.0
2020-08-10 13:00:00,86.88,86.89,86.13,86.46,28220.0,80.732,80.7413,80.0351,80.3417,28220.0
2020-08-10 13:30:00,86.48,86.56,86.16,86.41,17872.0,80.3603,80.4346,80.0629,80.2953,17872.0
2020-08-10 14:00:00,86.42,86.57,86.16,86.43,40690.0,80.3045,80.4439,80.0629,80.3138,40690.0
2020-08-10 14:30:00,86.41,86.53,86.0,86.03,23168.0,80.2953,80.4068,79.9143,79.9421,23168.0
2020-08-10 15:00:00,86.01,86.6,85.91,86.48,52343.0,79.9236,80.4718,79.8306,80.3603,52343.0
2020-08-10 15:30:00,86.32,87.03,85.63,85.69,247038.0,80.2116,80.8714,79.5705,79.6262,247038.0
2020-08-11 09:30:00,86.47,87.02,86.35,86.87,35788.0,80.351,80.8621,80.2395,80.7227,35788.0
2020-08-11 10:00:00,86.96,86.96,86.49,86.91,18141.0,80.8063,80.8063,80.3696,80.7599,18141.0
2020-08-11 10:30:00,86.91,87.4,86.77,87.0,20382.0,80.7599,81.2152,80.6298,80.8435,20382.0
2020-08-11 11:00:00,87.17,87.19,86.45,86.64,16784.0,81.0015,81.0201,80.3324,80.509,16784.0
2020-08-11 11:30:00,86.64,87.38,86.53,87.12,24812.0,80.509,81.1966,80.4068,80.955,24812.0
2020-08-11 12:00:00,87.12,87.5,87.11,87.33,27424.0,80.955,81.3081,80.9457,81.1502,27424.0
2020-08-11 12:30:00,87.33,87.77,87.21,87.47,26583.0,81.1502,81.559,81.0386,81.2802,26583.0
2020-08-11 13:00:00,87.43,88.17,87.31,88.04,31844.0,81.2431,81.9307,81.1316,81.8099,31844.0
2020-08-11 13:30:00,87.97,88.31,87.78,88.18,22265.0,81.7449,82.0608,81.5683,81.94,22265.0
2020-08-11 14:00:00,88.14,88.35,87.88,88.2,48165.0,81.9028,82.098,81.6612,81.9586,48165.0
2020-08-11 14:30:00,88.13,88.45,87.96,88.45,33888.0,81.8935,82.1909,81.7356,82.1909,33888.0
2020-08-11 15:00:00,88.45,88.74,88.06,88.74,63557.0,82.1909,82.4604,81.8285,82.4604,63557.0
2020-08-11 15:30:00,88.69,88.89,88.2,88.88,187752.0,82.4139,82.5998,81.9586,82.5905,187752.0
2020-08-12 09:30:00,88.52,89.57,88.52,89.12,23802.0,82.2559,83.2316,82.2559,82.8135,23802.0
2020-08-12 10:00:00,89.09,89.13,88.83,89.0,18609.0,82.7856,82.8228,82.544,82.702,18609.0
2020-08-12 10:30:00,89.03,89.35,88.41,88.76,18110.0,82.7299,83.0272,82.1537,82.479,18110.0
2020-08-12 11:00:00,88.76,88.92,87.97,88.21,22341.0,82.479,82.6276,81.7449,81.9679,22341.0
2020-08-12 11:30:00,88.27,88.5,88.06,88.27,16009.0,82.0236,82.2374,81.8285,82.0236,16009.0
2020-08-12 12:00:00,88.29,88.75,88.2,88.32,17832.0,82.0422,82.4697,81.9586,82.0701,17832.0
2020-08-12 12:30:00,88.33,88.64,87.91,87.98,13100.0,82.0794,82.3675,81.6891,81.7542,13100.0
2020-08-12 13:00:00,87.93,88.21,87.79,87.93,13004.0,81.7077,81.9679,81.5776,81.7077,13004.0
2020-08-12 13:30:00,88.04,88.06,87.42,87.75,19225.0,81.8099,81.8285,81.2338,81.5404,19225.0
2020-08-12 14:00:00,87.79,88.09,87.24,87.41,32224.0,81.5776,81.8564,81.0665,81.2245,32224.0
2020-08-12 14:30:00,87.38,87.75,87.2,87.48,31036.0,81.1966,81.5404,81.0294,81.2895,31036.0
2020-08-12 15:00:00,87.51,87.53,87.25,87.37,35284.0,81.3174,81.336,81.0758,81.1873,35284.0
2020-08-12 15:30:00,87.36,87.68,86.92,86.94,161318.0,81.178,81.4754,80.7692,80.7878,161318.0
2020-08-13 09:30:00,87.06,87.52,86.61,87.23,14025.0,80.8993,81.3267,80.4811,81.0572,14025.0
2020-08-13 10:00:00,87.15,87.31,86.68,86.82,10540.0,80.9829,81.1316,80.5461,80.6762,10540.0
2020-08-13 10:30:00,86.85,87.34,86.79,87.26,18273.0,80.7041,81.1594,80.6484,81.0851,18273.0
2020-08-13 11:00:00,87.17,87.2,86.67,86.79,9831.0,81.0015,81.0294,80.5369,80.6484,9831.0
2020-08-13 11:30:00,86.74,86.77,86.56,86.69,9479.0,80.6019,80.6298,80.4346,80.5554,9479.0
2020-08-13 12:00:00,86.71,86.71,86.54,86.61,5242.0,80.574,80.574,80.4161,80.4811,5242.0
2020-08-13 12:30:00,86.55,87.12,86.51,86.98,7767.0,80.4253,80.955,80.3882,80.8249,7767.0
2020-08-13 13:00:00,86.92,87.2,86.79,87.06,9357.0,80.7692,81.0294,80.6484,80.8993,9357.0
2020-08-13 13:30:00,86.99,87.03,86.46,86.83,13875.0,80.8342,80.8714,80.3417,80.6855,13875.0
2020-08-13 14:00:00,86.78,87.01,86.48,86.9,18632.0,80.6391,80.8528,80.3603,80.7506,18632.0
2020-08-13 14:30:00,86.91,86.91,86.22,86.46,20374.0,80.7599,80.7599,80.1187,80.3417,20374.0
2020-08-13 15:00:00,86.59,86.64,86.3,86.36,11823.0,80.4625,80.509,80.193,80.2488,11823.0
2020-08-13 15:30:00,86.3,86.54,86.14,86.31,59282.0,80.193,80.4161,80.0444,80.2023,59282.0
2020-08-14 09:30:00,86.11,86.49,86.07,86.23,8608.0,80.0165,80.3696,79.9793,80.128,8608.0
2020-08-14 10:00:00,86.28,86.8,86.28,86.64,14392.0,80.1745,80.6577,80.1745,80.509,14392.0
2020-08-14 10:30:00,86.64,86.84,86.64,86.77,7403.0,80.509,80.6948,80.509,80.6298,7403.0
2020-08-14 11:00:00,86.8,87.16,86.69,87.16,10021.0,80.6577,80.9922,80.5554,80.9922,10021.0
2020-08-14 11:30:00,87.19,87.53,87.13,87.47,14897.0,81.0201,81.336,80.9643,81.2802,14897.0
2020-08-14 12:00:00,87.52,87.55,87.13,87.15,10635.0,81.3267,81.3546,80.9643,80.9829,10635.0
2020-08-14 12:30:00,87.15,87.4,87.08,87.38,8686.0,80.9829,81.2152,80.9178,81.1966,8686.0
2020-08-14 13:00:00,87.36,87.52,87.18,87.5,7259.0,81.178,81.3267,81.0108,81.3081,7259.0
2020-08-14 13:30:00,87.54,87.85,87.49,87.85,11180.0,81.3453,81.6334,81.2988,81.6334,11180.0
2020-08-14 14:00:00,87.83,87.83,87.46,87.53,9484.0,81.6148,81.6148,81.271,81.336,9484.0
2020-08-14 14:30:00,87.48,87.73,87.42,87.56,13239.0,81.2895,81.5218,81.2338,81.3639,13239.0
2020-08-14 15:00:00,87.51,87.73,87.47,87.72,17805.0,81.3174,81.5218,81.2802,81.5126,17805.0
2020-08-14 15:30:00,87.72,88.26,87.67,88.26,86285.0,81.5126,82.0143,81.4661,82.0143,86285.0
2020-08-17 09:30:00,88.6,88.97,88.01,88.82,25897.0,82.3303,82.6741,81.782,82.5347,25897.0
2020-08-17 10:00:00,88.91,89.26,88.43,89.26,16375.0,82.6183,82.9436,82.1723,82.9436,16375.0
2020-08-17 10:30:00,89.25,89.97,89.1,89.5,51210.0,82.9343,83.6033,82.7949,83.1666,51210.0
2020-08-17 11:00:00,89.5,89.73,89.46,89.64,18991.0,83.1666,83.3803,83.1294,83.2967,18991.0
2020-08-17 11:30:00,89.71,89.77,89.56,89.68,18230.0,83.3617,83.4175,83.2223,83.3339,18230.0
2020-08-17 12:00:00,89.69,89.85,89.54,89.82,23693.0,83.3431,83.4918,83.2038,83.4639,23693.0
2020-08-17 12:30:00,89.84,90.26,89.59,89.75,27031.0,83.4825,83.8728,83.2502,83.3989,27031.0
2020-08-17 13:00:00,89.72,90.03,89.65,89.73,22815.0,83.371,83.6591,83.306,83.3803,22815.0
2020-08-17 13:30:00,89.76,90.12,89.73,90.06,26094.0,83.4082,83.7427,83.3803,83.687,26094.0
2020-08-17 14:00:00,90.05,90.14,89.87,90.03,31788.0,83.6777,83.7613,83.5104,83.6591,31788.0
2020-08-17 14:30:00,90.04,90.12,89.28,89.61,76433.0,83.6684,83.7427,82.9622,83.2688,76433.0
2020-08-17 15:00:00,89.57,89.86,89.06,89.78,58451.0,83.2316,83.5011,82.7577,83.4268,58451.0
2020-08-17 15:30:00,89.78,90.17,89.73,89.89,105755.0,83.4268,83.7892,83.3803,83.529,105755.0
2020-08-18 09:30:00,89.97,90.28,89.15,89.3,26338.0,83.6033,83.8914,82.8414,82.9807,26338.0
2020-08-18 10:00:00,89.28,89.62,89.2,89.5,24802.0,82.9622,83.2781,82.8878,83.1666,24802.0
2020-08-18 10:30:00,89.55,89.77,89.37,89.48,19538.0,83.2131,83.4175,83.0458,83.148,19538.0
2020-08-18 11:00:00,89.45,89.9,89.45,89.77,16785.0,83.1201,83.5383,83.1201,83.4175,16785.0
2020-08-18 11:30:00,89.78,90.44,89.78,90.42,23813.0,83.4268,84.0401,83.4268,84.0215,23813.0
2020-08-18 12:00:00,90.42,90.46,90.11,90.46,14374.0,84.0215,84.0587,83.7334,84.0587,14374.0
2020-08-18 12:30:00,90.45,90.48,90.27,90.29,16259.0,84.0494,84.0772,83.8821,83.9007,16259.0
2020-08-18 13:00:00,90.38,90.54,90.25,90.48,13630.0,83.9843,84.133,83.8635,84.0772,13630.0
2020-08-18 13:30:00,90.48,90.53,90.21,90.3,15376.0,84.0772,84.1237,83.8264,83.91,15376.0
2020-08-18 14:00:00,90.28,90.55,90.22,90.45,31374.0,83.8914,84.1423,83.8356,84.0494,31374.0
2020-08-18 14:30:00,90.43,90.5,90.19,90.27,36968.0,84.0308,84.0958,83.8078,83.8821,36968.0
2020-08-18 15:00:00,90.26,90.58,90.12,90.45,29518.0,83.8728,84.1702,83.7427,84.0494,29518.0
2020-08-18 15:30:00,90.45,90.7,90.18,90.19,139680.0,84.0494,84.2817,83.7985,83.8078,139680.0
2020-08-19 09:30:00,90.76,91.0,90.02,90.39,33434.0,84.3374,84.5604,83.6498,83.9936,33434.0
2020-08-19 10:00:00,90.32,90.76,90.17,90.49,18065.0,83.9286,84.3374,83.7892,84.0865,18065.0
2020-08-19 10:30:00,90.57,90.73,90.12,90.21,26578.0,84.1609,84.3096,83.7427,83.8264,26578.0
2020-08-19 11:00:00,90.19,90.51,90.17,90.3,29593.0,83.8078,84.1051,83.7892,83.91,29593.0
2020-08-19 11:30:00,90.33,90.45,90.14,90.15,18103.0,83.9379,84.0494,83.7613,83.7706,18103.0
2020-08-19 12:00:00,90.18,90.28,89.57,89.57,24029.0,83.7985,83.8914,83.2316,83.2316,24029.0
2020-08-19 12:30:00,89.61,89.61,88.91,89.02,59571.0,83.2688,83.2688,82.6183,82.7206,59571.0
2020-08-19 13:00:00,89.02,89.42,88.96,89.15,24403.0,82.7206,83.0923,82.6648,82.8414,24403.0
2020-08-19 13:30:00,89.15,89.21,88.96,89.1,20436.0,82.8414,82.8971,82.6648,82.7949,20436.0
2020-08-19 14:00:00,89.09,89.49,88.97,89.2,36511.0,82.7856,83.1573,82.6741,82.8878,36511.0
2020-08-19 14:30:00,89.25,89.58,88.96,89.06,26469.0,82.9343,83.2409,82.6648,82.7577,26469.0
2020-08-19 15:00:00,89.06,89.35,88.94,89.06,34616.0,82.7577,83.0272,82.6462,82.7577,34616.0
2020-08-19 15:30:00,89.04,89.25,88.95,89.15,133144.0,82.7391,82.9343,82.6555,82.8414,133144.0
2020-08-20 09:30:00,88.66,89.48,88.58,89.46,17404.0,82.386,83.148,82.3117,83.1294,17404.0
2020-08-20 10:00:00,89.46,89.64,88.84,89.46,14156.0,83.1294,83.2967,82.5533,83.1294,14156.0
2020-08-20 10:30:00,89.48,89.58,89.28,89.46,13224.0,83.148,83.2409,82.9622,83.1294,13224.0
2020-08-20 11:00:00,89.56,90.05,89.55,89.91,11594.0,83.2223,83.6777,83.2131,83.5476,11594.0
2020-08-20 11:30:00,89.91,90.31,89.82,90.12,21643.0,83.5476,83.9193,83.4639,83.7427,21643.0
2020-08-20 12:00:00,90.14,90.21,90.0,90.06,13864.0,83.7613,83.8264,83.6312,83.687,13864.0
2020-08-20 12:30:00,90.08,90.18,90.0,90.09,17116.0,83.7056,83.7985,83.6312,83.7148,17116.0
2020-08-20 13:00:00,90.12,90.19,89.81,89.81,11316.0,83.7427,83.8078,83.4547,83.4547,11316.0
2020-08-20 13:30:00,89.78,89.88,89.52,89.57,9965.0,83.4268,83.5197,83.1852,83.2316,9965.0
2020-08-20 14:00:00,89.52,89.78,89.5,89.52,10972.0,83.1852,83.4268,83.1666,83.1852,10972.0
2020-08-20 14:30:00,89.57,89.85,89.44,89.75,27597.0,83.2316,83.4918,83.1108,83.3989,27597.0
2020-08-20 15:00:00,89.76,89.9,89.63,89.76,40543.0,83.4082,83.5383,83.2874,83.4082,40543.0
2020-08-20 15:30:00,89.74,89.76,89.34,89.72,98166.0,83.3896,83.4082,83.0179,83.371,98166.0
2020-08-21 09:30:00,89.05,91.08,89.01,91.07,78876.0,82.7484,84.6348,82.7113,84.6255,78876.0
2020-08-21 10:00:00,91.12,91.29,90.8,91.06,60529.0,84.672,84.8299,84.3746,84.6162,60529.0
2020-08-21 10:30:00,91.08,91.18,90.95,91.03,30405.0,84.6348,84.7277,84.514,84.5883,30405.0
2020-08-21 11:00:00,91.03,91.25,90.79,91.15,71029.0,84.5883,84.7928,84.3653,84.6998,71029.0
2020-08-21 11:30:00,91.14,91.32,91.12,91.23,35480.0,84.6905,84.8578,84.672,84.7742,35480.0
2020-08-21 12:00:00,91.21,91.46,91.15,91.3,49365.0,84.7556,84.9879,84.6998,84.8392,49365.0
2020-08-21 12:30:00,91.31,91.39,91.17,91.23,19973.0,84.8485,84.9228,84.7184,84.7742,19973.0
2020-08-21 13:00:00,91.25,91.48,91.24,91.48,27049.0,84.7928,85.0065,84.7835,85.0065,27049.0
2020-08-21 13:30:00,91.48,92.31,91.47,92.24,66182.0,85.0065,85.7777,84.9972,85.7127,66182.0
2020-08-21 14:00:00,92.23,92.38,91.89,91.95,58116.0,85.7034,85.8428,85.3875,85.4432,58116.0
2020-08-21 14:30:00,91.96,92.12,91.66,91.66,61381.0,85.4525,85.6012,85.1737,85.1737,61381.0
2020-08-21 15:00:00,91.68,91.77,91.2,91.52,36482.0,85.1923,85.276,84.7463,85.0436,36482.0
2020-08-21 15:30:00,91.52,92.08,91.44,91.64,134665.0,85.0436,85.564,84.9693,85.1552,134665.0
2020-08-24 09:30:00,92.49,92.49,91.54,92.02,40087.0,85.945,85.945,85.0622,85.5083,40087.0
2020-08-24 10:00:00,92.04,92.55,92.0,92.43,29184.0,85.5269,86.0008,85.4897,85.8893,29184.0
2020-08-24 10:30:00,92.43,92.56,92.05,92.17,30188.0,85.8893,86.0101,85.5361,85.6477,30188.0
2020-08-24 11:00:00,92.14,92.51,92.01,92.34,25639.0,85.6198,85.9636,85.499,85.8056,25639.0
2020-08-24 11:30:00,92.37,93.18,92.37,92.68,25807.0,85.8335,86.5862,85.8335,86.1216,25807.0
2020-08-24 12:00:00,92.7,93.05,92.46,92.89,31277.0,86.1401,86.4654,85.9171,86.3167,31277.0
2020-08-24 12:30:00,92.9,93.05,92.76,92.98,13779.0,86.326,86.4654,86.1959,86.4003,13779.0
2020-08-24 13:00:00,93.03,93.12,92.59,92.66,17756.0,86.4468,86.5304,86.0379,86.103,17756.0
2020-08-24 13:30:00,92.67,92.75,92.2,92.28,72717.0,86.1123,86.1866,85.6755,85.7499,72717.0
2020-08-24 14:00:00,92.31,92.82,92.3,92.7,24000.0,85.7777,86.2517,85.7685,86.1401,24000.0
2020-08-24 14:30:00,92.7,93.02,92.64,92.89,47915.0,86.1401,86.4375,86.0844,86.3167,47915.0
2020-08-24 15:00:00,92.92,93.3,92.92,92.98,29279.0,86.3446,86.6977,86.3446,86.4003,29279.0
2020-08-24 15:30:00,92.98,93.17,92.68,92.74,83110.0,86.4003,86.5769,86.1216,86.1773,83110.0
2020-08-25 09:30:00,92.88,92.96,92.19,92.42,63992.0,86.3074,86.3817,85.6662,85.88,63992.0
2020-08-25 10:00:00,92.35,92.46,91.37,91.62,37007.0,85.8149,85.9171,84.9043,85.1366,37007.0
2020-08-25 10:30:00,91.64,91.64,91.23,91.42,50707.0,85.1552,85.1552,84.7742,84.9507,50707.0
2020-08-25 11:00:00,91.42,91.85,91.24,91.29,42376.0,84.9507,85.3503,84.7835,84.8299,42376.0
2020-08-25 11:30:00,91.21,91.47,90.57,90.76,57980.0,84.7556,84.9972,84.1609,84.3374,57980.0
2020-08-25 12:00:00,90.76,91.62,90.69,91.44,50921.0,84.3374,85.1366,84.2724,84.9693,50921.0
2020-08-25 12:30:00,91.43,92.25,91.42,92.05,33968.0,84.96,85.722,84.9507,85.5361,33968.0
2020-08-25 13:00:00,92.06,92.58,92.05,92.13,84985.0,85.5454,86.0286,85.5361,85.6105,84985.0
2020-08-25 13:30:00,92.1,92.1,90.85,90.86,29948.0,85.5826,85.5826,84.4211,84.4304,29948.0
2020-08-25 14:00:00,90.86,91.0,90.19,90.31,30450.0,84.4304,84.5604,83.8078,83.9193,30450.0
2020-08-25 14:30:00,90.36,90.65,90.26,90.6,28476.0,83.9657,84.2352,83.8728,84.1888,28476.0
2020-08-25 15:00:00,90.59,91.24,90.59,91.15,41667.0,84.1795,84.7835,84.1795,84.6998,41667.0
2020-08-25 15:30:00,91.11,91.23,90.11,90.6,128164.0,84.6627,84.7742,83.7334,84.1888,128164.0
2020-08-26 09:30:00,90.06,90.99,89.6,90.8,36604.0,83.687,84.5512,83.2595,84.3746,36604.0
2020-08-26 10:00:00,90.73,90.78,90.5,90.59,21016.0,84.3096,84.356,84.0958,84.1795,21016.0
2020-08-26 10:30:00,90.53,91.17,90.53,91.11,15702.0,84.1237,84.7184,84.1237,84.6627,15702.0
2020-08-26 11:00:00,91.11,91.35,90.59,90.59,12076.0,84.6627,84.8857,84.1795,84.1795,12076.0
2020-08-26 11:30:00,90.56,90.8,90.5,90.7,14030.0,84.1516,84.3746,84.0958,84.2817,14030.0
2020-08-26 12:00:00,90.7,90.87,90.5,90.64,18211.0,84.2817,84.4396,84.0958,84.2259,18211.0
2020-08-26 12:30:00,90.66,91.1,90.56,91.08,16253.0,84.2445,84.6534,84.1516,84.6348,16253.0
2020-08-26 13:00:00,91.08,91.31,90.9,90.9,27400.0,84.6348,84.8485,84.4675,84.4675,27400.0
2020-08-26 13:30:00,90.94,90.98,90.73,90.82,12956.0,84.5047,84.5419,84.3096,84.3932,12956.0
2020-08-26 14:00:00,90.88,93.07,90.81,92.62,139323.0,84.4489,86.484,84.3839,86.0658,139323.0
2020-08-26 14:30:00,92.64,94.27,92.64,93.33,113412.0,86.0844,87.599,86.0844,86.7256,113412.0
2020-08-26 15:00:00,93.37,93.41,92.0,92.13,50186.0,86.7627,86.7999,85.4897,85.6105,50186.0
2020-08-26 15:30:00,92.09,92.11,91.08,91.38,120593.0,85.5733,85.5919,84.6348,84.9136,120593.0
2020-08-27 09:30:00,90.58,92.3,90.58,92.25,24267.0,84.5527,86.1583,84.5527,86.1116,24267.0
2020-08-27 10:00:00,92.19,92.84,92.15,92.59,29382.0,86.0556,86.6623,86.0182,86.429,29382.0
2020-08-27 10:30:00,92.59,92.61,92.29,92.32,21009.0,86.429,86.4476,86.1489,86.1769,21009.0
2020-08-27 11:00:00,92.27,92.66,92.22,92.56,23550.0,86.1303,86.4943,86.0836,86.401,23550.0
2020-08-27 11:30:00,92.56,92.62,92.29,92.3,23564.0,86.401,86.457,86.1489,86.1583,23564.0
2020-08-27 12:00:00,92.29,92.42,92.2,92.25,18912.0,86.1489,86.2703,86.0649,86.1116,18912.0
2020-08-27 12:30:00,92.29,92.33,92.14,92.23,29941.0,86.1489,86.1863,86.0089,86.0929,29941.0
2020-08-27 13:00:00,92.21,92.91,92.15,92.51,41493.0,86.0743,86.7277,86.0182,86.3543,41493.0
2020-08-27 13:30:00,92.48,92.62,92.2,92.62,20909.0,86.3263,86.457,86.0649,86.457,20909.0
2020-08-27 14:00:00,92.66,92.71,92.49,92.65,20932.0,86.4943,86.541,86.3356,86.485,20932.0
2020-08-27 14:30:00,92.65,92.79,92.45,92.68,21320.0,86.485,86.6157,86.2983,86.513,21320.0
2020-08-27 15:00:00,92.68,92.68,92.45,92.55,25471.0,86.513,86.513,86.2983,86.3916,25471.0
2020-08-27 15:30:00,92.58,92.62,92.18,92.51,96557.0,86.4196,86.457,86.0463,86.3543,96557.0
2020-08-28 09:30:00,93.33,93.33,91.77,92.17,27688.0,87.1197,87.1197,85.6635,86.0369,27688.0
2020-08-28 10:00:00,92.17,92.37,92.03,92.23,14537.0,86.0369,86.2236,85.9062,86.0929,14537.0
2020-08-28 10:30:00,92.2,92.43,92.01,92.04,18571.0,86.0649,86.2796,85.8876,85.9156,18571.0
2020-08-28 11:00:00,92.07,92.21,92.0,92.21,10354.0,85.9436,86.0743,85.8782,86.0743,10354.0
2020-08-28 11:30:00,92.28,92.55,92.1,92.1,8475.0,86.1396,86.3916,85.9716,85.9716,8475.0
2020-08-28 12:00:00,92.12,92.39,91.99,92.28,15379.0,85.9902,86.2423,85.8689,86.1396,15379.0
2020-08-28 12:30:00,92.32,92.53,92.15,92.5,17436.0,86.1769,86.373,86.0182,86.345,17436.0
2020-08-28 13:00:00,92.41,92.5,92.32,92.33,11339.0,86.2609,86.345,86.1769,86.1863,11339.0
2020-08-28 13:30:00,92.34,92.38,92.16,92.18,10660.0,86.1956,86.2329,86.0276,86.0463,10660.0
2020-08-28 14:00:00,92.19,92.34,92.0,92.31,75653.0,86.0556,86.1956,85.8782,86.1676,75653.0
2020-08-28 14:30:00,92.28,92.3,91.89,92.13,14640.0,86.1396,86.1583,85.7755,85.9996,14640.0
2020-08-28 15:00:00,92.14,92.22,91.98,92.17,23323.0,86.0089,86.0836,85.8596,86.0369,23323.0
2020-08-28 15:30:00,92.19,92.19,91.43,91.75,133145.0,86.0556,86.0556,85.3462,85.6449,133145.0
2020-08-31 09:30:00,92.52,92.68,91.09,91.25,49584.0,86.3636,86.513,85.0288,85.1781,49584.0
2020-08-31 10:00:00,91.24,91.44,91.04,91.1,20178.0,85.1688,85.3555,84.9821,85.0381,20178.0
2020-08-31 10:30:00,91.07,91.1,90.04,90.31,23428.0,85.0101,85.0381,84.0487,84.3007,23428.0
2020-08-31 11:00:00,90.29,90.63,90.0,90.04,31692.0,84.282,84.5994,84.0113,84.0487,31692.0
2020-08-31 11:30:00,90.05,90.36,89.95,90.13,23034.0,84.058,84.3474,83.9646,84.1327,23034.0
2020-08-31 12:00:00,90.11,90.67,90.06,90.07,19315.0,84.114,84.6367,84.0673,84.0767,19315.0
2020-08-31 12:30:00,90.09,90.43,89.95,90.18,14857.0,84.0953,84.4127,83.9646,84.1793,14857.0
2020-08-31 13:00:00,90.23,90.58,90.22,90.51,21511.0,84.226,84.5527,84.2167,84.4874,21511.0
2020-08-31 13:30:00,90.53,90.74,90.37,90.39,27959.0,84.506,84.7021,84.3567,84.3754,27959.0
2020-08-31 14:00:00,90.37,90.63,90.36,90.62,20920.0,84.3567,84.5994,84.3474,84.5901,20920.0
2020-08-31 14:30:00,90.59,90.63,89.95,89.99,42250.0,84.5621,84.5994,83.9646,84.002,42250.0
2020-08-31 15:00:00,90.01,90.6,89.99,90.49,30655.0,84.0206,84.5714,84.002,84.4687,30655.0
2020-08-31 15:30:00,90.54,91.66,90.46,91.47,157611.0,84.5154,85.5609,84.4407,85.3835,157611.0
2020-09-01 09:30:00,91.2,91.2,89.64,89.68,22002.0,85.1315,85.1315,83.6753,83.7126,22002.0
2020-09-01 10:00:00,89.75,89.94,89.14,89.44,38050.0,83.7779,83.9553,83.2085,83.4886,38050.0
2020-09-01 10:30:00,89.48,90.33,89.35,89.98,31701.0,83.5259,84.3194,83.4046,83.9926,31701.0
2020-09-01 11:00:00,90.02,90.05,89.06,89.12,23815.0,84.03,84.058,83.1339,83.1899,23815.0
2020-09-01 11:30:00,89.13,89.2,88.74,88.74,34821.0,83.1992,83.2645,82.8352,82.8352,34821.0
2020-09-01 12:00:00,88.73,88.91,88.56,88.64,12689.0,82.8258,82.9938,82.6671,82.7418,12689.0
2020-09-01 12:30:00,88.79,89.27,88.74,89.14,29009.0,82.8818,83.3299,82.8352,83.2085,29009.0
2020-09-01 13:00:00,89.07,89.37,88.87,89.04,21719.0,83.1432,83.4232,82.9565,83.1152,21719.0
2020-09-01 13:30:00,89.08,89.08,88.22,88.34,30019.0,83.1525,83.1525,82.3498,82.4618,30019.0
2020-09-01 14:00:00,88.39,89.24,88.32,89.18,17270.0,82.5084,83.3019,82.4431,83.2459,17270.0
2020-09-01 14:30:00,89.14,90.15,89.14,89.81,25051.0,83.2085,84.1513,83.2085,83.834,25051.0
2020-09-01 15:00:00,89.78,90.45,89.52,90.27,33459.0,83.806,84.4314,83.5633,84.2633,33459.0
2020-09-01 15:30:00,90.28,90.53,90.02,90.25,90128.0,84.2727,84.506,84.03,84.2447,90128.0
2020-09-02 09:30:00,89.72,91.14,88.8,90.89,39887.0,83.7499,85.0755,82.8912,84.8421,39887.0
2020-09-02 10:00:00,90.98,90.99,89.7,89.92,27745.0,84.9261,84.9354,83.7313,83.9366,27745.0
2020-09-02 10:30:00,90.03,90.19,89.37,89.81,30527.0,84.0393,84.1887,83.4232,83.834,30527.0
2020-09-02 11:00:00,89.9,90.19,89.52,89.64,27989.0,83.918,84.1887,83.5633,83.6753,27989.0
2020-09-02 11:30:00,89.62,90.37,89.41,90.06,22957.0,83.6566,84.3567,83.4606,84.0673,22957.0
2020-09-02 12:00:00,90.02,90.38,89.92,89.92,20872.0,84.03,84.366,83.9366,83.9366,20872.0
2020-09-02 12:30:00,89.96,90.17,89.62,89.94,13331.0,83.974,84.17,83.6566,83.9553,13331.0
2020-09-02 13:00:00,90.0,90.03,89.44,89.46,15867.0,84.0113,84.0393,83.4886,83.5072,15867.0
2020-09-02 13:30:00,89.44,89.69,89.24,89.59,20894.0,83.4886,83.7219,83.3019,83.6286,20894.0
2020-09-02 14:00:00,89.64,89.87,88.78,88.78,22476.0,83.6753,83.89,82.8725,82.8725,22476.0
2020-09-02 14:30:00,88.8,89.0,88.01,88.41,62757.0,82.8912,83.0779,82.1537,82.5271,62757.0
2020-09-02 15:00:00,88.45,88.76,88.14,88.68,38034.0,82.5645,82.8538,82.2751,82.7791,38034.0
2020-09-02 15:30:00,88.66,88.81,88.2,88.42,118284.0,82.7605,82.9005,82.3311,82.5364,118284.0
2020-09-03 09:30:00,88.96,89.51,88.96,89.06,29487.0,83.0405,83.5539,83.0405,83.1339,29487.0
2020-09-03 10:00:00,89.09,89.34,88.87,89.34,32959.0,83.1619,83.3952,82.9565,83.3952,32959.0
2020-09-03 10:30:00,89.43,90.47,89.37,90.31,28145.0,83.4792,84.45,83.4232,84.3007,28145.0
2020-09-03 11:00:00,90.3,90.3,88.72,88.94,32378.0,84.2914,84.2914,82.8165,83.0218,32378.0
2020-09-03 11:30:00,88.94,89.87,88.94,89.07,20180.0,83.0218,83.89,83.0218,83.1432,20180.0
2020-09-03 12:00:00,88.92,89.29,88.9,89.04,18195.0,83.0032,83.3486,82.9845,83.1152,18195.0
2020-09-03 12:30:00,88.89,89.33,88.8,89.22,48023.0,82.9752,83.3859,82.8912,83.2832,48023.0
2020-09-03 13:00:00,89.21,89.24,88.6,89.13,21550.0,83.2739,83.3019,82.7045,83.1992,21550.0
2020-09-03 13:30:00,89.17,89.35,88.86,89.03,53576.0,83.2365,83.4046,82.9472,83.1059,53576.0
2020-09-03 14:00:00,89.01,89.31,89.0,89.26,19813.0,83.0872,83.3672,83.0779,83.3206,19813.0
2020-09-03 14:30:00,89.33,89.6,88.93,89.01,23449.0,83.3859,83.6379,83.0125,83.0872,23449.0
2020-09-03 15:00:00,89.1,89.42,88.69,89.22,25798.0,83.1712,83.4699,82.7885,83.2832,25798.0
2020-09-03 15:30:00,89.2,90.13,88.76,89.8,139402.0,83.2645,84.1327,82.8538,83.8246,139402.0
2020-09-04 09:30:00,89.61,89.86,89.07,89.4,30712.0,83.6473,83.8806,83.1432,83.4512,30712.0
2020-09-04 10:00:00,89.56,91.32,89.45,90.52,70213.0,83.6006,85.2435,83.4979,84.4967,70213.0
2020-09-04 10:30:00,90.58,91.5,90.11,91.24,47752.0,84.5527,85.4115,84.114,85.1688,47752.0
2020-09-04 11:00:00,91.26,91.33,90.3,90.82,32599.0,85.1875,85.2528,84.2914,84.7767,32599.0
2020-09-04 11:30:00,91.0,91.71,90.52,90.67,42267.0,84.9448,85.6075,84.4967,84.6367,42267.0
2020-09-04 12:00:00,90.64,90.81,90.31,90.4,23878.0,84.6087,84.7674,84.3007,84.3847,23878.0
2020-09-04 12:30:00,90.38,91.52,90.22,91.52,25009.0,84.366,85.4302,84.2167,85.4302,25009.0
2020-09-04 13:00:00,91.52,91.56,90.95,91.53,28418.0,85.4302,85.4675,84.8981,85.4395,28418.0
2020-09-04 13:30:00,91.5,91.53,90.95,91.21,21528.0,85.4115,85.4395,84.8981,85.1408,21528.0
2020-09-04 14:00:00,91.2,91.51,91.16,91.44,26883.0,85.1315,85.4208,85.0941,85.3555,26883.0
2020-09-04 14:30:00,91.43,92.16,91.38,92.16,25825.0,85.3462,86.0276,85.2995,86.0276,25825.0
2020-09-04 15:00:00,92.1,92.13,91.79,92.04,59396.0,85.9716,85.9996,85.6822,85.9156,59396.0
2020-09-04 15:30:00,92.05,92.14,91.12,91.12,157027.0,85.9249,86.0089,85.0568,85.0568,157027.0
2020-09-08 09:30:00,90.35,90.39,87.67,88.79,119989.0,84.338,84.3754,81.8364,82.8818,119989.0
2020-09-08 10:00:00,88.78,88.91,87.88,88.25,62875.0,82.8725,82.9938,82.0324,82.3778,62875.0
2020-09-08 10:30:00,88.21,89.05,88.16,88.31,55051.0,82.3404,83.1245,82.2937,82.4338,55051.0
2020-09-08 11:00:00,88.21,89.06,88.21,88.84,22071.0,82.3404,83.1339,82.3404,82.9285,22071.0
2020-09-08 11:30:00,88.8,88.92,88.44,88.8,22029.0,82.8912,83.0032,82.5551,82.8912,22029.0
2020-09-08 12:00:00,88.81,89.71,88.73,89.38,15509.0,82.9005,83.7406,82.8258,83.4326,15509.0
2020-09-08 12:30:00,89.4,89.85,89.34,89.72,15280.0,83.4512,83.8713,83.3952,83.7499,15280.0
2020-09-08 13:00:00,89.72,90.09,89.54,89.98,11039.0,83.7499,84.0953,83.5819,83.9926,11039.0
2020-09-08 13:30:00,89.97,90.56,89.89,90.39,12617.0,83.9833,84.534,83.9086,84.3754,12617.0
2020-09-08 14:00:00,90.48,90.55,90.14,90.24,19852.0,84.4594,84.5247,84.142,84.2353,19852.0
2020-09-08 14:30:00,90.25,90.4,90.04,90.27,34198.0,84.2447,84.3847,84.0487,84.2633,34198.0
2020-09-08 15:00:00,90.24,90.53,89.99,90.53,45104.0,84.2353,84.506,84.002,84.506,45104.0
2020-09-08 15:30:00,90.55,90.73,89.64,89.81,163776.0,84.5247,84.6927,83.6753,83.834,163776.0
2020-09-09 09:30:00,90.02,90.95,89.18,90.5,12246.0,84.03,84.8981,83.2459,84.478,12246.0
2020-09-09 10:00:00,90.57,91.48,90.55,91.0,23451.0,84.5434,85.3928,84.5247,84.9448,23451.0
2020-09-09 10:30:00,90.91,91.17,90.79,91.07,17429.0,84.8608,85.1035,84.7487,85.0101,17429.0
2020-09-09 11:00:00,91.17,91.42,91.1,91.31,14427.0,85.1035,85.3368,85.0381,85.2341,14427.0
2020-09-09 11:30:00,91.32,91.39,90.99,91.06,8865.0,85.2435,85.3088,84.9354,85.0008,8865.0
2020-09-09 12:00:00,91.12,91.24,90.95,91.08,10961.0,85.0568,85.1688,84.8981,85.0194,10961.0
2020-09-09 12:30:00,91.1,91.22,90.99,90.99,10611.0,85.0381,85.1501,84.9354,84.9354,10611.0
2020-09-09 13:00:00,91.03,91.28,91.02,91.14,11556.0,84.9728,85.2061,84.9634,85.0755,11556.0
2020-09-09 13:30:00,91.16,91.38,91.03,91.04,13598.0,85.0941,85.2995,84.9728,84.9821,13598.0
2020-09-09 14:00:00,91.06,91.15,90.86,90.92,19057.0,85.0008,85.0848,84.8141,84.8701,19057.0
2020-09-09 14:30:00,90.91,91.16,90.8,91.14,15373.0,84.8608,85.0941,84.7581,85.0755,15373.0
2020-09-09 15:00:00,91.12,91.33,90.66,90.83,31532.0,85.0568,85.2528,84.6274,84.7861,31532.0
2020-09-09 15:30:00,90.84,91.05,89.76,89.99,92633.0,84.7954,84.9914,83.7873,84.002,92633.0
2020-09-10 09:30:00,90.03,90.8,89.59,89.72,27020.0,84.0393,84.7581,83.6286,83.7499,27020.0
2020-09-10 10:00:00,89.68,89.96,89.19,89.51,40675.0,83.7126,83.974,83.2552,83.5539,40675.0
2020-09-10 10:30:00,89.52,89.75,88.45,88.49,36778.0,83.5633,83.7779,82.5645,82.6018,36778.0
2020-09-10 11:00:00,88.49,89.1,88.49,88.8,22060.0,82.6018,83.1712,82.6018,82.8912,22060.0
2020-09-10 11:30:00,88.81,88.81,88.16,88.36,30304.0,82.9005,82.9005,82.2937,82.4804,30304.0
2020-09-10 12:00:00,88.31,88.48,88.0,88.03,19724.0,82.4338,82.5925,82.1444,82.1724,19724.0
2020-09-10 12:30:00,88.03,88.26,87.5,87.54,32229.0,82.1724,82.3871,81.6777,81.715,32229.0
2020-09-10 13:00:00,87.53,88.34,87.44,88.17,81261.0,81.7057,82.4618,81.6217,82.3031,81261.0
2020-09-10 13:30:00,88.24,88.39,87.78,87.89,13635.0,82.3684,82.5084,81.939,82.0417,13635.0
2020-09-10 14:00:00,87.93,88.29,87.85,87.92,25979.0,82.0791,82.4151,82.0044,82.0697,25979.0
2020-09-10 14:30:00,87.92,88.28,87.85,88.06,38007.0,82.0697,82.4058,82.0044,82.2004,38007.0
2020-09-10 15:00:00,88.1,88.1,87.58,87.66,73692.0,82.2377,82.2377,81.7523,81.827,73692.0
2020-09-10 15:30:00,87.7,88.24,87.07,87.14,191462.0,81.8644,82.3684,81.2763,81.3416,191462.0
2020-09-11 09:30:00,87.65,88.62,87.29,87.9,69917.0,81.8177,82.7231,81.4816,82.051,69917.0
2020-09-11 10:00:00,87.95,88.01,87.46,87.64,70424.0,82.0977,82.1537,81.6403,81.8083,70424.0
2020-09-11 10:30:00,87.64,88.46,87.3,88.16,106261.0,81.8083,82.5738,81.491,82.2937,106261.0
2020-09-11 11:00:00,88.13,88.36,87.78,88.04,24136.0,82.2657,82.4804,81.939,82.1817,24136.0
2020-09-11 11:30:00,88.04,88.18,87.95,88.04,38918.0,82.1817,82.3124,82.0977,82.1817,38918.0
2020-09-11 12:00:00,88.03,88.45,88.0,88.45,76369.0,82.1724,82.5645,82.1444,82.5645,76369.0
2020-09-11 12:30:00,88.44,88.74,88.27,88.3,20356.0,82.5551,82.8352,82.3964,82.4244,20356.0
2020-09-11 13:00:00,88.3,88.41,87.72,87.89,19825.0,82.4244,82.5271,81.883,82.0417,19825.0
2020-09-11 13:30:00,87.99,88.06,87.76,87.79,18188.0,82.1351,82.2004,81.9204,81.9484,18188.0
2020-09-11 14:00:00,87.75,87.85,87.6,87.7,20803.0,81.911,82.0044,81.771,81.8644,20803.0
2020-09-11 14:30:00,87.73,88.37,87.71,87.92,24149.0,81.8924,82.4898,81.8737,82.0697,24149.0
2020-09-11 15:00:00,87.94,88.36,87.84,88.32,22900.0,82.0884,82.4804,81.995,82.4431,22900.0
2020-09-11 15:30:00,88.35,88.9,88.25,88.84,103631.0,82.4711,82.9845,82.3778,82.9285,103631.0
2020-09-14 09:30:00,89.43,89.99,89.09,89.33,26654.0,83.4792,84.002,83.1619,83.3859,26654.0
2020-09-14 10:00:00,89.38,89.45,88.63,88.91,36373.0,83.4326,83.4979,82.7325,82.9938,36373.0
2020-09-14 10:30:00,88.97,89.45,88.93,89.41,26096.0,83.0498,83.4979,83.0125,83.4606,26096.0
2020-09-14 11:00:00,89.38,89.69,89.38,89.52,15931.0,83.4326,83.7219,83.4326,83.5633,15931.0
2020-09-14 11:30:00,89.53,89.93,89.39,89.93,16516.0,83.5726,83.946,83.4419,83.946,16516.0
2020-09-14 12:00:00,89.91,90.03,89.65,90.03,19707.0,83.9273,84.0393,83.6846,84.0393,19707.0
2020-09-14 12:30:00,90.03,90.07,89.73,89.8,19877.0,84.0393,84.0767,83.7593,83.8246,19877.0
2020-09-14 13:00:00,89.84,89.85,89.44,89.47,20050.0,83.862,83.8713,83.4886,83.5166,20050.0
2020-09-14 13:30:00,89.52,89.7,89.23,89.7,10449.0,83.5633,83.7313,83.2925,83.7313,10449.0
2020-09-14 14:00:00,89.7,89.8,89.5,89.68,17690.0,83.7313,83.8246,83.5446,83.7126,17690.0
2020-09-14 14:30:00,89.71,89.78,89.47,89.73,17827.0,83.7406,83.806,83.5166,83.7593,17827.0
2020-09-14 15:00:00,89.74,90.02,89.55,89.96,53825.0,83.7686,84.03,83.5913,83.974,53825.0
2020-09-14 15:30:00,89.94,90.53,89.89,89.94,123904.0,83.9553,84.506,83.9086,83.9553,123904.0
2020-09-15 09:30:00,89.43,90.31,89.24,89.38,29042.0,83.4792,84.3007,83.3019,83.4326,29042.0
2020-09-15 10:00:00,89.3,89.7,89.22,89.67,35222.0,83.3579,83.7313,83.2832,83.7033,35222.0
2020-09-15 10:30:00,89.69,90.27,89.65,90.16,17510.0,83.7219,84.2633,83.6846,84.1607,17510.0
2020-09-15 11:00:00,90.17,90.21,89.75,90.03,10518.0,84.17,84.2073,83.7779,84.0393,10518.0
2020-09-15 11:30:00,90.05,90.16,89.74,90.14,17751.0,84.058,84.1607,83.7686,84.142,17751.0
2020-09-15 12:00:00,90.02,90.2,89.96,90.17,14109.0,84.03,84.198,83.974,84.17,14109.0
2020-09-15 12:30:00,90.16,90.38,90.11,90.3,13657.0,84.1607,84.366,84.114,84.2914,13657.0
2020-09-15 13:00:00,90.29,90.88,90.24,90.64,32299.0,84.282,84.8328,84.2353,84.6087,32299.0
2020-09-15 13:30:00,90.68,90.77,90.43,90.44,13567.0,84.6461,84.7301,84.4127,84.422,13567.0
2020-09-15 14:00:00,90.4,90.56,89.9,90.02,23602.0,84.3847,84.534,83.918,84.03,23602.0
2020-09-15 14:30:00,90.02,90.19,89.76,89.94,17570.0,84.03,84.1887,83.7873,83.9553,17570.0
2020-09-15 15:00:00,89.92,89.95,89.18,89.19,21425.0,83.9366,83.9646,83.2459,83.2552,21425.0
2020-09-15 15:30:00,89.19,89.6,89.01,89.55,69607.0,83.2552,83.6379,83.0872,83.5913,69607.0
2020-09-16 09:30:00,89.7,90.49,89.65,90.04,51220.0,83.7313,84.4687,83.6846,84.0487,51220.0
2020-09-16 10:00:00,90.01,90.38,90.0,90.19,23886.0,84.0206,84.366,84.0113,84.1887,23886.0
2020-09-16 10:30:00,90.2,90.53,90.14,90.41,72905.0,84.198,84.506,84.142,84.394,72905.0
2020-09-16 11:00:00,90.42,90.95,90.41,90.8,14154.0,84.4034,84.8981,84.394,84.7581,14154.0
2020-09-16 11:30:00,90.76,90.89,90.72,90.76,36615.0,84.7207,84.8421,84.6834,84.7207,36615.0
2020-09-16 12:00:00,90.76,90.86,90.44,90.44,10640.0,84.7207,84.8141,84.422,84.422,10640.0
2020-09-16 12:30:00,90.5,90.52,90.18,90.18,7241.0,84.478,84.4967,84.1793,84.1793,7241.0
2020-09-16 13:00:00,90.22,90.5,90.15,90.47,20704.0,84.2167,84.478,84.1513,84.45,20704.0
2020-09-16 13:30:00,90.47,90.62,90.44,90.57,53738.0,84.45,84.5901,84.422,84.5434,53738.0
2020-09-16 14:00:00,90.62,90.74,90.39,90.59,13632.0,84.5901,84.7021,84.3754,84.5621,13632.0
2020-09-16 14:30:00,90.62,91.1,90.62,90.79,34871.0,84.5901,85.0381,84.5901,84.7487,34871.0
2020-09-16 15:00:00,90.85,91.01,90.19,90.53,82959.0,84.8048,84.9541,84.1887,84.506,82959.0
2020-09-16 15:30:00,90.55,90.77,90.25,90.49,55308.0,84.5247,84.7301,84.2447,84.4687,55308.0
2020-09-17 09:30:00,90.06,90.85,89.71,90.4,16516.0,84.0673,84.8048,83.7406,84.3847,16516.0
2020-09-17 10:00:00,90.53,91.46,90.45,91.46,10727.0,84.506,85.3742,84.4314,85.3742,10727.0
2020-09-17 10:30:00,91.31,91.37,90.76,91.08,10933.0,85.2341,85.2902,84.7207,85.0194,10933.0
2020-09-17 11:00:00,91.06,91.06,90.76,90.76,11351.0,85.0008,85.0008,84.7207,84.7207,11351.0
2020-09-17 11:30:00,90.73,91.06,90.69,90.9,23646.0,84.6927,85.0008,84.6554,84.8514,23646.0
2020-09-17 12:00:00,90.91,91.02,90.57,90.72,22750.0,84.8608,84.9634,84.5434,84.6834,22750.0
2020-09-17 12:30:00,90.72,90.85,90.61,90.78,15995.0,84.6834,84.8048,84.5807,84.7394,15995.0
2020-09-17 13:00:00,90.75,90.83,90.23,90.27,11406.0,84.7114,84.7861,84.226,84.2633,11406.0
2020-09-17 13:30:00,90.27,90.69,90.19,90.35,14778.0,84.2633,84.6554,84.1887,84.338,14778.0
2020-09-17 14:00:00,90.3,90.58,90.2,90.2,7540.0,84.2914,84.5527,84.198,84.198,7540.0
2020-09-17 14:30:00,90.11,90.11,89.7,89.86,11078.0,84.114,84.114,83.7313,83.8806,11078.0
2020-09-17 15:00:00,89.84,89.86,89.21,89.27,24161.0,83.862,83.8806,83.2739,83.3299,24161.0
2020-09-17 15:30:00,89.2,89.8,88.74,89.13,112833.0,83.2645,83.8246,82.8352,83.1992,112833.0
2020-09-18 09:30:00,88.71,89.71,88.35,89.22,84254.0,82.8072,83.7406,82.4711,83.2832,84254.0
2020-09-18 10:00:00,89.05,89.85,88.82,88.82,29894.0,83.1245,83.8713,82.9098,82.9098,29894.0
2020-09-18 10:30:00,88.95,89.39,88.64,88.75,12650.0,83.0312,83.4419,82.7418,82.8445,12650.0
2020-09-18 11:00:00,88.61,89.13,88.59,88.79,10779.0,82.7138,83.1992,82.6951,82.8818,10779.0
2020-09-18 11:30:00,88.81,89.35,88.81,89.26,12287.0,82.9005,83.4046,82.9005,83.3206,12287.0
2020-09-18 12:00:00,89.26,89.55,89.07,89.34,25889.0,83.3206,83.5913,83.1432,83.3952,25889.0
2020-09-18 12:30:00,89.35,89.36,88.74,88.9,19049.0,83.4046,83.4139,82.8352,82.9845,19049.0
2020-09-18 13:00:00,88.79,88.79,88.19,88.27,23374.0,82.8818,82.8818,82.3218,82.3964,23374.0
2020-09-18 13:30:00,88.16,88.56,87.62,87.65,64258.0,82.2937,82.6671,81.7897,81.8177,64258.0
2020-09-18 14:00:00,87.72,88.11,87.63,87.92,26907.0,81.883,82.2471,81.799,82.0697,26907.0
2020-09-18 14:30:00,87.94,88.63,87.94,88.49,45597.0,82.0884,82.7325,82.0884,82.6018,45597.0
2020-09-18 15:00:00,88.37,89.11,88.21,89.02,54784.0,82.4898,83.1805,82.3404,83.0965,54784.0
2020-09-18 15:30:00,89.04,90.57,88.63,90.19,274909.0,83.1152,84.5434,82.7325,84.1887,274909.0
2020-09-21 09:30:00,90.3,90.56,89.21,90.01,44048.0,84.2914,84.534,83.2739,84.0206,44048.0
2020-09-21 10:00:00,90.15,90.24,89.14,89.78,27536.0,84.1513,84.2353,83.2085,83.806,27536.0
2020-09-21 10:30:00,89.71,90.54,89.45,90.53,25813.0,83.7406,84.5154,83.4979,84.506,25813.0
2020-09-21 11:00:00,90.49,90.7,89.93,90.04,22950.0,84.4687,84.6647,83.946,84.0487,22950.0
2020-09-21 11:30:00,90.0,90.14,89.89,90.0,22476.0,84.0113,84.142,83.9086,84.0113,22476.0
2020-09-21 12:00:00,89.97,90.18,89.72,89.72,32771.0,83.9833,84.1793,83.7499,83.7499,32771.0
2020-09-21 12:30:00,89.72,90.1,89.43,90.02,29847.0,83.7499,84.1047,83.4792,84.03,29847.0
2020-09-21 13:00:00,90.06,90.41,89.94,90.32,26609.0,84.0673,84.394,83.9553,84.31,26609.0
2020-09-21 13:30:00,90.3,90.43,90.2,90.31,25889.0,84.2914,84.4127,84.198,84.3007,25889.0
2020-09-21 14:00:00,90.3,90.34,89.93,90.07,25963.0,84.2914,84.3287,83.946,84.0767,25963.0
2020-09-21 14:30:00,90.03,90.34,89.91,90.26,28017.0,84.0393,84.3287,83.9273,84.254,28017.0
2020-09-21 15:00:00,90.23,90.85,90.18,90.42,36285.0,84.226,84.8048,84.1793,84.4034,36285.0
2020-09-21 15:30:00,90.4,90.44,89.65,90.0,171717.0,84.3847,84.422,83.6846,84.0113,171717.0
2020-09-22 09:30:00,89.63,90.61,89.12,89.18,23963.0,83.6659,84.5807,83.1899,83.2459,23963.0
2020-09-22 10:00:00,89.2,89.78,89.16,89.71,34848.0,83.2645,83.806,83.2272,83.7406,34848.0
2020-09-22 10:30:00,89.69,89.75,88.96,88.99,31659.0,83.7219,83.7779,83.0405,83.0685,31659.0
2020-09-22 11:00:00,88.99,89.67,88.97,89.54,31223.0,83.0685,83.7033,83.0498,83.5819,31223.0
2020-09-22 11:30:00,89.54,89.99,89.46,89.99,22010.0,83.5819,84.002,83.5072,84.002,22010.0
2020-09-22 12:00:00,90.03,90.51,89.93,90.38,26044.0,84.0393,84.4874,83.946,84.366,26044.0
2020-09-22 12:30:00,90.34,90.5,89.9,90.01,20317.0,84.3287,84.478,83.918,84.0206,20317.0
2020-09-22 13:00:00,89.96,90.12,89.84,90.03,28886.0,83.974,84.1233,83.862,84.0393,28886.0
2020-09-22 13:30:00,90.06,90.1,89.57,89.86,40773.0,84.0673,84.1047,83.6099,83.8806,40773.0
2020-09-22 14:00:00,89.88,89.96,89.63,89.71,22476.0,83.8993,83.974,83.6659,83.7406,22476.0
2020-09-22 14:30:00,89.71,89.85,89.6,89.75,31189.0,83.7406,83.8713,83.6379,83.7779,31189.0
2020-09-22 15:00:00,89.73,90.09,89.7,89.93,36690.0,83.7593,84.0953,83.7313,83.946,36690.0
2020-09-22 15:30:00,89.93,90.11,89.51,89.85,149084.0,83.946,84.114,83.5539,83.8713,149084.0
2020-09-23 09:30:00,89.08,91.65,89.08,91.54,35765.0,83.1525,85.5515,83.1525,85.4488,35765.0
2020-09-23 10:00:00,91.56,91.64,90.44,90.44,40085.0,85.4675,85.5422,84.422,84.422,40085.0
2020-09-23 10:30:00,90.29,90.48,89.41,89.49,30800.0,84.282,84.4594,83.4606,83.5352,30800.0
2020-09-23 11:00:00,89.53,89.84,89.3,89.51,19104.0,83.5726,83.862,83.3579,83.5539,19104.0
2020-09-23 11:30:00,89.5,89.98,89.47,89.74,26720.0,83.5446,83.9926,83.5166,83.7686,26720.0
2020-09-23 12:00:00,89.76,90.15,89.61,90.11,18587.0,83.7873,84.1513,83.6473,84.114,18587.0
2020-09-23 12:30:00,90.09,90.28,89.87,89.93,17019.0,84.0953,84.2727,83.89,83.946,17019.0
2020-09-23 13:00:00,89.89,90.29,89.72,90.06,17090.0,83.9086,84.282,83.7499,84.0673,17090.0
2020-09-23 13:30:00,90.05,90.19,89.71,89.85,27278.0,84.058,84.1887,83.7406,83.8713,27278.0
2020-09-23 14:00:00,89.85,90.05,89.7,89.73,27970.0,83.8713,84.058,83.7313,83.7593,27970.0
2020-09-23 14:30:00,89.69,89.73,89.2,89.2,24051.0,83.7219,83.7593,83.2645,83.2645,24051.0
2020-09-23 15:00:00,89.18,89.7,88.88,89.3,41933.0,83.2459,83.7313,82.9658,83.3579,41933.0
2020-09-23 15:30:00,89.26,89.33,88.01,88.58,134743.0,83.3206,83.3859,82.1537,82.6858,134743.0
2020-09-24 09:30:00,88.43,89.05,88.04,88.34,33040.0,82.5458,83.1245,82.1817,82.4618,33040.0
2020-09-24 10:00:00,88.33,89.09,88.33,88.42,13801.0,82.4524,83.1619,82.4524,82.5364,13801.0
2020-09-24 10:30:00,88.48,88.6,88.22,88.54,14596.0,82.5925,82.7045,82.3498,82.6485,14596.0
2020-09-24 11:00:00,88.56,88.72,88.4,88.72,12985.0,82.6671,82.8165,82.5178,82.8165,12985.0
2020-09-24 11:30:00,88.73,89.01,88.54,88.95,10919.0,82.8258,83.0872,82.6485,83.0312,10919.0
2020-09-24 12:00:00,89.02,89.48,88.8,89.4,9415.0,83.0965,83.5259,82.8912,83.4512,9415.0
2020-09-24 12:30:00,89.3,89.49,89.17,89.41,11693.0,83.3579,83.5352,83.2365,83.4606,11693.0
2020-09-24 13:00:00,89.37,89.98,89.26,89.92,13434.0,83.4232,83.9926,83.3206,83.9366,13434.0
2020-09-24 13:30:00,89.88,90.08,89.5,89.52,9761.0,83.8993,84.086,83.5446,83.5633,9761.0
2020-09-24 14:00:00,89.44,89.53,89.02,89.19,18805.0,83.4886,83.5726,83.0965,83.2552,18805.0
2020-09-24 14:30:00,89.2,89.25,88.64,88.66,18357.0,83.2645,83.3112,82.7418,82.7605,18357.0
2020-09-24 15:00:00,88.65,88.85,88.34,88.57,30034.0,82.7511,82.9378,82.4618,82.6765,30034.0
2020-09-24 15:30:00,88.55,89.48,88.45,89.3,110351.0,82.6578,83.5259,82.5645,83.3579,110351.0
2020-09-25 09:30:00,88.63,89.46,88.63,89.3,15070.0,82.7325,83.5072,82.7325,83.3579,15070.0
2020-09-25 10:00:00,89.3,89.3,88.38,88.74,19021.0,83.3579,83.3579,82.4991,82.8352,19021.0
2020-09-25 10:30:00,88.74,88.89,88.43,88.87,12561.0,82.8352,82.9752,82.5458,82.9565,12561.0
2020-09-25 11:00:00,88.93,89.15,88.78,89.03,11403.0,83.0125,83.2179,82.8725,83.1059,11403.0
2020-09-25 11:30:00,88.95,89.03,88.6,88.73,15837.0,83.0312,83.1059,82.7045,82.8258,15837.0
2020-09-25 12:00:00,88.6,88.84,88.4,88.5,33564.0,82.7045,82.9285,82.5178,82.6111,33564.0
2020-09-25 12:30:00,88.56,88.66,88.34,88.51,23250.0,82.6671,82.7605,82.4618,82.6205,23250.0
2020-09-25 13:00:00,88.5,88.86,88.48,88.77,7799.0,82.6111,82.9472,82.5925,82.8632,7799.0
2020-09-25 13:30:00,88.8,89.03,88.75,88.85,5638.0,82.8912,83.1059,82.8445,82.9378,5638.0
2020-09-25 14:00:00,88.87,89.05,88.82,88.94,14575.0,82.9565,83.1245,82.9098,83.0218,14575.0
2020-09-25 14:30:00,88.98,89.36,88.92,89.17,11148.0,83.0592,83.4139,83.0032,83.2365,11148.0
2020-09-25 15:00:00,89.23,89.55,89.14,89.55,16515.0,83.2925,83.5913,83.2085,83.5913,16515.0
2020-09-25 15:30:00,89.45,89.7,88.92,89.65,62582.0,83.4979,83.7313,83.0032,83.6846,62582.0
2020-09-28 09:30:00,90.48,91.22,90.37,90.88,21601.0,84.4594,85.1501,84.3567,84.8328,21601.0
2020-09-28 10:00:00,90.95,91.57,90.95,91.52,10121.0,84.8981,85.4768,84.8981,85.4302,10121.0
2020-09-28 10:30:00,91.54,91.54,90.92,90.98,8084.0,85.4488,85.4488,84.8701,84.9261,8084.0
2020-09-28 11:00:00,91.12,91.12,90.71,90.74,6901.0,85.0568,85.0568,84.6741,84.7021,6901.0
2020-09-28 11:30:00,90.69,90.86,90.16,90.33,14716.0,84.6554,84.8141,84.1607,84.3194,14716.0
2020-09-28 12:00:00,90.43,90.72,90.32,90.72,8875.0,84.4127,84.6834,84.31,84.6834,8875.0
2020-09-28 12:30:00,90.72,91.07,90.54,90.92,9045.0,84.6834,85.0101,84.5154,84.8701,9045.0
2020-09-28 13:00:00,90.96,91.29,90.94,90.94,7629.0,84.9074,85.2155,84.8888,84.8888,7629.0
2020-09-28 13:30:00,90.91,91.01,90.73,90.82,6565.0,84.8608,84.9541,84.6927,84.7767,6565.0
2020-09-28 14:00:00,90.84,90.97,90.58,90.62,10590.0,84.7954,84.9168,84.5527,84.5901,10590.0
2020-09-28 14:30:00,90.68,90.77,90.35,90.37,15785.0,84.6461,84.7301,84.338,84.3567,15785.0
2020-09-28 15:00:00,90.38,90.43,89.98,90.06,14278.0,84.366,84.4127,83.9926,84.0673,14278.0
2020-09-28 15:30:00,90.02,90.02,88.84,88.92,100455.0,84.03,84.03,82.9285,83.0032,100455.0
2020-09-29 09:30:00,89.26,89.81,88.7,89.52,14196.0,83.3206,83.834,82.7978,83.5633,14196.0
2020-09-29 10:00:00,89.75,90.27,89.63,90.25,9730.0,83.7779,84.2633,83.6659,84.2447,9730.0
2020-09-29 10:30:00,90.22,90.22,89.63,89.93,19099.0,84.2167,84.2167,83.6659,83.946,19099.0
2020-09-29 11:00:00,89.96,90.57,89.67,89.7,35045.0,83.974,84.5434,83.7033,83.7313,35045.0
2020-09-29 11:30:00,89.74,90.02,89.35,89.35,11686.0,83.7686,84.03,83.4046,83.4046,11686.0
2020-09-29 12:00:00,89.39,89.51,89.08,89.23,31791.0,83.4419,83.5539,83.1525,83.2925,31791.0
2020-09-29 12:30:00,89.2,89.7,88.9,89.55,32575.0,83.2645,83.7313,82.9845,83.5913,32575.0
2020-09-29 13:00:00,89.52,89.87,89.22,89.81,16858.0,83.5633,83.89,83.2832,83.834,16858.0
2020-09-29 13:30:00,89.84,90.03,89.61,89.93,22143.0,83.862,84.0393,83.6473,83.946,22143.0
2020-09-29 14:00:00,89.94,90.0,89.72,89.94,11000.0,83.9553,84.0113,83.7499,83.9553,11000.0
2020-09-29 14:30:00,89.9,89.92,83.79,86.16,458839.0,83.918,83.9366,78.2145,80.4268,458839.0
2020-09-29 15:00:00,86.11,87.25,85.25,87.13,150003.0,80.3802,81.4443,79.5774,81.3323,150003.0
2020-09-29 15:30:00,87.18,87.67,86.86,87.1,163581.0,81.379,81.8364,81.0803,81.3043,163581.0
2020-09-30 09:30:00,87.68,88.36,86.85,88.36,25729.0,81.8457,82.4804,81.0709,82.4804,25729.0
2020-09-30 10:00:00,88.19,88.55,87.38,87.54,22663.0,82.3218,82.6578,81.5656,81.715,22663.0
2020-09-30 10:30:00,87.53,88.39,87.4,88.25,25741.0,81.7057,82.5084,81.5843,82.3778,25741.0
2020-09-30 11:00:00,88.28,88.5,88.07,88.41,13616.0,82.4058,82.6111,82.2097,82.5271,13616.0
2020-09-30 11:30:00,88.45,88.8,88.26,88.8,13111.0,82.5645,82.8912,82.3871,82.8912,13111.0
2020-09-30 12:00:00,88.79,88.92,88.42,88.44,14402.0,82.8818,83.0032,82.5364,82.5551,14402.0
2020-09-30 12:30:00,88.45,88.77,88.09,88.4,13877.0,82.5645,82.8632,82.2284,82.5178,13877.0
2020-09-30 13:00:00,88.52,88.52,88.14,88.39,12365.0,82.6298,82.6298,82.2751,82.5084,12365.0
2020-09-30 13:30:00,88.42,88.68,88.04,88.14,11364.0,82.5364,82.7791,82.1817,82.2751,11364.0
2020-09-30 14:00:00,88.13,88.37,87.58,87.73,31934.0,82.2657,82.4898,81.7523,81.8924,31934.0
2020-09-30 14:30:00,87.73,87.73,86.66,87.25,97292.0,81.8924,81.8924,80.8936,81.4443,97292.0
2020-09-30 15:00:00,87.21,87.45,86.72,87.4,34539.0,81.407,81.631,80.9496,81.5843,34539.0
2020-09-30 15:30:00,87.41,88.48,86.9,87.85,150585.0,81.5937,82.5925,81.1176,82.0044,150585.0
2020-10-01 09:30:00,88.5,88.96,87.86,87.86,17592.0,82.6111,83.0405,82.0137,82.0137,17592.0
2020-10-01 10:00:00,88.04,88.22,87.16,87.45,17842.0,82.1817,82.3498,81.3603,81.631,17842.0
2020-10-01 10:30:00,87.48,88.11,87.47,87.84,15471.0,81.659,82.2471,81.6497,81.995,15471.0
2020-10-01 11:00:00,87.97,88.41,87.7,88.06,17801.0,82.1164,82.5271,81.8644,82.2004,17801.0
2020-10-01 11:30:00,88.31,88.45,88.0,88.45,12200.0,82.4338,82.5645,82.1444,82.5645,12200.0
2020-10-01 12:00:00,88.28,88.63,88.16,88.63,15138.0,82.4058,82.7325,82.2937,82.7325,15138.0
2020-10-01 12:30:00,88.69,88.85,88.34,88.44,14025.0,82.7885,82.9378,82.4618,82.5551,14025.0
2020-10-01 13:00:00,88.53,88.67,87.99,88.05,19429.0,82.6391,82.7698,82.1351,82.1911,19429.0
2020-10-01 13:30:00,88.1,88.49,87.86,87.86,22473.0,82.2377,82.6018,82.0137,82.0137,22473.0
2020-10-01 14:00:00,87.9,88.39,87.67,88.39,25054.0,82.051,82.5084,81.8364,82.5084,25054.0
2020-10-01 14:30:00,88.34,88.55,88.12,88.35,20439.0,82.4618,82.6578,82.2564,82.4711,20439.0
2020-10-01 15:00:00,88.38,88.44,87.94,88.01,22292.0,82.4991,82.5551,82.0884,82.1537,22292.0
2020-10-01 15:30:00,88.01,88.69,87.95,88.6,129298.0,82.1537,82.7885,82.0977,82.7045,129298.0
2020-10-02 09:30:00,87.29,88.09,87.0,87.98,32779.0,81.4816,82.2284,81.2109,82.1257,32779.0
2020-10-02 10:00:00,88.05,88.24,87.44,87.57,16017.0,82.1911,82.3684,81.6217,81.743,16017.0
2020-10-02 10:30:00,87.56,87.72,87.31,87.62,19435.0,81.7337,81.883,81.5003,81.7897,19435.0
2020-10-02 11:00:00,87.62,88.09,87.47,87.73,27587.0,81.7897,82.2284,81.6497,81.8924,27587.0
2020-10-02 11:30:00,87.68,87.77,87.4,87.45,16259.0,81.8457,81.9297,81.5843,81.631,16259.0
2020-10-02 12:00:00,87.45,88.01,87.4,87.5,23664.0,81.631,82.1537,81.5843,81.6777,23664.0
2020-10-02 12:30:00,87.56,87.56,86.78,87.36,93316.0,81.7337,81.7337,81.0056,81.547,93316.0
2020-10-02 13:00:00,87.35,87.63,87.21,87.61,14437.0,81.5376,81.799,81.407,81.7803,14437.0
2020-10-02 13:30:00,87.61,87.69,87.33,87.56,11844.0,81.7803,81.855,81.519,81.7337,11844.0
2020-10-02 14:00:00,87.61,87.65,87.35,87.48,22018.0,81.7803,81.8177,81.5376,81.659,22018.0
2020-10-02 14:30:00,87.54,87.63,87.42,87.48,14466.0,81.715,81.799,81.603,81.659,14466.0
2020-10-02 15:00:00,87.47,87.61,87.34,87.4,21275.0,81.6497,81.7803,81.5283,81.5843,21275.0
2020-10-02 15:30:00,87.42,87.61,87.23,87.54,32095.0,81.603,81.7803,81.4256,81.715,32095.0
2020-10-05 09:30:00,89.23,89.23,87.73,88.97,63070.0,83.2925,83.2925,81.8924,83.0498,63070.0
2020-10-05 10:00:00,88.95,89.32,88.65,88.97,25474.0,83.0312,83.3766,82.7511,83.0498,25474.0
2020-10-05 10:30:00,89.01,89.37,88.41,88.8,57117.0,83.0872,83.4232,82.5271,82.8912,57117.0
2020-10-05 11:00:00,88.72,88.99,88.57,88.59,30064.0,82.8165,83.0685,82.6765,82.6951,30064.0
2020-10-05 11:30:00,88.59,88.63,88.12,88.54,21942.0,82.6951,82.7325,82.2564,82.6485,21942.0
2020-10-05 12:00:00,88.52,88.55,88.01,88.39,19589.0,82.6298,82.6578,82.1537,82.5084,19589.0
2020-10-05 12:30:00,88.33,88.8,88.32,88.38,13392.0,82.4524,82.8912,82.4431,82.4991,13392.0
2020-10-05 13:00:00,88.39,88.74,88.32,88.57,13791.0,82.5084,82.8352,82.4431,82.6765,13791.0
2020-10-05 13:30:00,88.6,88.66,88.31,88.56,10162.0,82.7045,82.7605,82.4338,82.6671,10162.0
2020-10-05 14:00:00,88.54,88.87,88.46,88.59,8952.0,82.6485,82.9565,82.5738,82.6951,8952.0
2020-10-05 14:30:00,88.64,88.95,88.64,88.95,11082.0,82.7418,83.0312,82.7418,83.0312,11082.0
2020-10-05 15:00:00,88.95,89.2,88.87,89.04,12772.0,83.0312,83.2645,82.9565,83.1152,12772.0
2020-10-05 15:30:00,89.02,89.16,87.8,87.92,182840.0,83.0965,83.2272,81.9577,82.0697,182840.0
2020-10-06 09:30:00,88.15,88.7,87.03,87.17,39475.0,82.2844,82.7978,81.2389,81.3696,39475.0
2020-10-06 10:00:00,87.23,87.48,86.7,86.78,25253.0,81.4256,81.659,80.9309,81.0056,25253.0
2020-10-06 10:30:00,86.87,87.56,86.69,87.38,23752.0,81.0896,81.7337,80.9216,81.5656,23752.0
2020-10-06 11:00:00,87.38,87.4,86.7,86.77,20162.0,81.5656,81.5843,80.9309,80.9962,20162.0
2020-10-06 11:30:00,86.71,86.82,86.65,86.7,15070.0,80.9402,81.0429,80.8842,80.9309,15070.0
2020-10-06 12:00:00,86.7,86.72,86.42,86.45,17387.0,80.9309,80.9496,80.6695,80.6975,17387.0
2020-10-06 12:30:00,86.45,86.58,86.32,86.5,17858.0,80.6975,80.8189,80.5762,80.7442,17858.0
2020-10-06 13:00:00,86.49,87.15,86.46,86.91,12259.0,80.7349,81.351,80.7069,81.1269,12259.0
2020-10-06 13:30:00,86.97,87.38,86.85,87.15,18165.0,81.1829,81.5656,81.0709,81.351,18165.0
2020-10-06 14:00:00,87.09,87.81,86.96,87.77,45044.0,81.2949,81.967,81.1736,81.9297,45044.0
2020-10-06 14:30:00,87.7,87.86,86.54,86.54,36445.0,81.8644,82.0137,80.7815,80.7815,36445.0
2020-10-06 15:00:00,86.5,87.33,86.5,87.17,24725.0,80.7442,81.519,80.7442,81.3696,24725.0
2020-10-06 15:30:00,87.23,87.5,86.76,86.8,68506.0,81.4256,81.6777,80.9869,81.0242,68506.0
2020-10-07 09:30:00,87.76,88.0,85.8,86.1,62383.0,81.9204,82.1444,80.0908,80.3708,62383.0
2020-10-07 10:00:00,86.09,86.56,85.65,86.32,31625.0,80.3615,80.8002,79.9508,80.5762,31625.0
2020-10-07 10:30:00,86.2,86.49,86.18,86.25,27406.0,80.4642,80.7349,80.4455,80.5108,27406.0
2020-10-07 11:00:00,86.23,86.28,85.73,85.99,29410.0,80.4922,80.5388,80.0254,80.2681,29410.0
2020-10-07 11:30:00,86.01,86.06,85.68,85.68,20320.0,80.2868,80.3335,79.9788,79.9788,20320.0
2020-10-07 12:00:00,85.76,85.87,85.55,85.56,24076.0,80.0534,80.1561,79.8574,79.8668,24076.0
2020-10-07 12:30:00,85.6,85.62,85.08,85.29,29351.0,79.9041,79.9228,79.4187,79.6147,29351.0
2020-10-07 13:00:00,85.39,85.66,85.35,85.42,12889.0,79.7081,79.9601,79.6707,79.7361,12889.0
2020-10-07 13:30:00,85.42,85.58,85.14,85.22,15028.0,79.7361,79.8854,79.4747,79.5494,15028.0
2020-10-07 14:00:00,85.18,85.23,84.81,84.81,40002.0,79.512,79.5587,79.1667,79.1667,40002.0
2020-10-07 14:30:00,84.86,84.98,84.76,84.87,35693.0,79.2133,79.3253,79.12,79.2227,35693.0
2020-10-07 15:00:00,84.86,84.94,84.35,84.42,71133.0,79.2133,79.288,78.7373,78.8026,71133.0
2020-10-07 15:30:00,84.42,84.98,84.38,84.97,126932.0,78.8026,79.3253,78.7653,79.316,126932.0
2020-10-08 09:30:00,85.88,85.88,84.85,85.56,219712.0,80.1655,80.1655,79.204,79.8668,219712.0
2020-10-08 10:00:00,85.55,85.92,85.5,85.75,44301.0,79.8574,80.2028,79.8107,80.0441,44301.0
2020-10-08 10:30:00,85.75,86.38,85.66,86.21,54618.0,80.0441,80.6322,79.9601,80.4735,54618.0
2020-10-08 11:00:00,86.21,86.3,85.82,85.89,18014.0,80.4735,80.5575,80.1095,80.1748,18014.0
2020-10-08 11:30:00,85.87,86.35,85.63,86.14,60288.0,80.1561,80.6042,79.9321,80.4082,60288.0
2020-10-08 12:00:00,86.13,86.33,85.78,86.14,23572.0,80.3988,80.5855,80.0721,80.4082,23572.0
2020-10-08 12:30:00,86.08,86.16,85.92,86.0,27182.0,80.3522,80.4268,80.2028,80.2775,27182.0
2020-10-08 13:00:00,86.03,86.03,85.55,85.91,32166.0,80.3055,80.3055,79.8574,80.1935,32166.0
2020-10-08 13:30:00,85.86,86.19,85.73,86.04,22817.0,80.1468,80.4548,80.0254,80.3148,22817.0
2020-10-08 14:00:00,86.03,86.06,85.83,85.94,22156.0,80.3055,80.3335,80.1188,80.2215,22156.0
2020-10-08 14:30:00,85.95,85.95,85.66,85.75,15514.0,80.2308,80.2308,79.9601,80.0441,15514.0
2020-10-08 15:00:00,85.72,85.89,85.56,85.76,25624.0,80.0161,80.1748,79.8668,80.0534,25624.0
2020-10-08 15:30:00,85.77,85.81,85.0,85.0,75134.0,80.0628,80.1001,79.344,79.344,75134.0
2020-10-09 09:30:00,85.89,85.89,85.21,85.62,44420.0,80.1748,80.1748,79.54,79.9228,44420.0
2020-10-09 10:00:00,85.54,85.86,85.41,85.44,51311.0,79.8481,80.1468,79.7267,79.7547,51311.0
2020-10-09 10:30:00,85.54,85.54,84.98,85.11,29845.0,79.8481,79.8481,79.3253,79.4467,29845.0
2020-10-09 11:00:00,85.14,85.44,85.05,85.05,20253.0,79.4747,79.7547,79.3907,79.3907,20253.0
2020-10-09 11:30:00,85.06,85.39,84.88,85.22,37744.0,79.4,79.7081,79.232,79.5494,37744.0
2020-10-09 12:00:00,85.17,85.29,84.9,85.08,26693.0,79.5027,79.6147,79.2507,79.4187,26693.0
2020-10-09 12:30:00,85.12,85.31,84.91,85.23,22883.0,79.456,79.6334,79.26,79.5587,22883.0
2020-10-09 13:00:00,85.2,85.21,84.88,84.96,19378.0,79.5307,79.54,79.232,79.3067,19378.0
2020-10-09 13:30:00,85.04,85.76,84.98,85.7,28539.0,79.3814,80.0534,79.3253,79.9974,28539.0
2020-10-09 14:00:00,85.7,85.79,85.22,85.34,23728.0,79.9974,80.0814,79.5494,79.6614,23728.0
2020-10-09 14:30:00,85.4,85.48,85.04,85.31,22424.0,79.7174,79.7921,79.3814,79.6334,22424.0
2020-10-09 15:00:00,85.24,85.62,85.23,85.39,30059.0,79.568,79.9228,79.5587,79.7081,30059.0
2020-10-09 15:30:00,85.41,85.46,84.78,85.45,97337.0,79.7267,79.7734,79.1387,79.7641,97337.0
2020-10-12 09:30:00,85.4,85.61,84.7,85.01,33973.0,79.7174,79.9134,79.064,79.3534,33973.0
2020-10-12 10:00:00,85.08,85.21,84.82,85.15,35009.0,79.4187,79.54,79.176,79.484,35009.0
2020-10-12 10:30:00,85.14,85.14,84.63,84.77,36137.0,79.4747,79.4747,78.9986,79.1293,36137.0
2020-10-12 11:00:00,84.78,84.78,84.51,84.63,18771.0,79.1387,79.1387,78.8866,78.9986,18771.0
2020-10-12 11:30:00,84.52,84.58,84.29,84.5,13850.0,78.896,78.952,78.6813,78.8773,13850.0
2020-10-12 12:00:00,84.54,85.04,84.52,84.63,16798.0,78.9146,79.3814,78.896,78.9986,16798.0
2020-10-12 12:30:00,84.64,84.83,84.5,84.75,13220.0,79.008,79.1853,78.8773,79.1107,13220.0
2020-10-12 13:00:00,84.74,84.96,84.68,84.9,11443.0,79.1013,79.3067,79.0453,79.2507,11443.0
2020-10-12 13:30:00,84.86,84.88,84.47,84.61,14190.0,79.2133,79.232,78.8493,78.98,14190.0
2020-10-12 14:00:00,84.69,84.76,84.2,84.2,22715.0,79.0546,79.12,78.5973,78.5973,22715.0
2020-10-12 14:30:00,84.19,84.56,84.04,84.22,29133.0,78.5879,78.9333,78.4479,78.6159,29133.0
2020-10-12 15:00:00,84.24,84.47,84.03,84.43,20179.0,78.6346,78.8493,78.4386,78.8119,20179.0
2020-10-12 15:30:00,84.43,84.43,84.15,84.35,83597.0,78.8119,78.8119,78.5506,78.7373,83597.0
2020-10-13 09:30:00,84.22,84.42,83.86,84.01,77590.0,78.6159,78.8026,78.2799,78.4199,77590.0
2020-10-13 10:00:00,83.97,84.13,83.84,83.94,28258.0,78.3826,78.5319,78.2612,78.3546,28258.0
2020-10-13 10:30:00,83.87,84.1,83.7,83.83,31771.0,78.2892,78.5039,78.1305,78.2519,31771.0
2020-10-13 11:00:00,83.87,84.2,83.86,84.03,49132.0,78.2892,78.5973,78.2799,78.4386,49132.0
2020-10-13 11:30:00,84.03,84.18,83.82,83.98,39331.0,78.4386,78.5786,78.2425,78.3919,39331.0
2020-10-13 12:00:00,84.01,84.11,83.9,83.98,27801.0,78.4199,78.5132,78.3172,78.3919,27801.0
2020-10-13 12:30:00,84.01,84.19,83.87,84.1,38684.0,78.4199,78.5879,78.2892,78.5039,38684.0
2020-10-13 13:00:00,84.09,84.17,83.93,83.95,23761.0,78.4946,78.5692,78.3452,78.3639,23761.0
2020-10-13 13:30:00,83.92,84.29,83.9,84.09,16849.0,78.3359,78.6813,78.3172,78.4946,16849.0
2020-10-13 14:00:00,84.13,84.46,83.97,84.01,35455.0,78.5319,78.8399,78.3826,78.4199,35455.0
2020-10-13 14:30:00,83.95,84.15,83.9,84.08,25101.0,78.3639,78.5506,78.3172,78.4852,25101.0
2020-10-13 15:00:00,84.05,84.13,83.93,84.02,58477.0,78.4572,78.5319,78.3452,78.4292,58477.0
2020-10-13 15:30:00,83.98,84.27,83.98,84.19,155506.0,78.3919,78.6626,78.3919,78.5879,155506.0
2020-10-14 09:30:00,84.37,84.78,83.83,84.17,73855.0,78.7559,79.1387,78.2519,78.5692,73855.0
2020-10-14 10:00:00,84.16,84.24,83.93,84.03,42782.0,78.5599,78.6346,78.3452,78.4386,42782.0
2020-10-14 10:30:00,84.03,84.21,83.97,83.99,84980.0,78.4386,78.6066,78.3826,78.4012,84980.0
2020-10-14 11:00:00,84.0,84.11,83.91,84.04,79134.0,78.4106,78.5132,78.3265,78.4479,79134.0
2020-10-14 11:30:00,84.04,84.38,83.9,84.3,43741.0,78.4479,78.7653,78.3172,78.6906,43741.0
2020-10-14 12:00:00,84.36,84.6,84.28,84.44,27401.0,78.7466,78.9706,78.6719,78.8213,27401.0
2020-10-14 12:30:00,84.44,84.53,84.33,84.37,89065.0,78.8213,78.9053,78.7186,78.7559,89065.0
2020-10-14 13:00:00,84.37,84.45,84.11,84.11,34773.0,78.7559,78.8306,78.5132,78.5132,34773.0
2020-10-14 13:30:00,84.12,84.42,84.04,84.4,12775.0,78.5226,78.8026,78.4479,78.7839,12775.0
2020-10-14 14:00:00,84.4,84.46,84.29,84.38,30293.0,78.7839,78.8399,78.6813,78.7653,30293.0
2020-10-14 14:30:00,84.38,84.45,84.17,84.18,70035.0,78.7653,78.8306,78.5692,78.5786,70035.0
2020-10-14 15:00:00,84.15,84.82,84.13,84.62,56507.0,78.5506,79.176,78.5319,78.9893,56507.0
2020-10-14 15:30:00,84.6,84.8,84.44,84.5,192183.0,78.9706,79.1573,78.8213,78.8773,192183.0
2020-10-15 09:30:00,83.58,84.35,83.58,84.11,25039.0,78.0185,78.7373,78.0185,78.5132,25039.0
2020-10-15 10:00:00,84.04,84.49,84.03,84.26,61468.0,78.4479,78.868,78.4386,78.6533,61468.0
2020-10-15 10:30:00,84.25,84.3,83.9,84.06,26464.0,78.6439,78.6906,78.3172,78.4666,26464.0
2020-10-15 11:00:00,84.08,84.18,83.95,84.09,29519.0,78.4852,78.5786,78.3639,78.4946,29519.0
2020-10-15 11:30:00,84.12,84.13,83.93,84.09,16641.0,78.5226,78.5319,78.3452,78.4946,16641.0
2020-10-15 12:00:00,84.09,84.11,83.95,84.01,50990.0,78.4946,78.5132,78.3639,78.4199,50990.0
2020-10-15 12:30:00,84.0,84.07,83.95,84.01,60272.0,78.4106,78.4759,78.3639,78.4199,60272.0
2020-10-15 13:00:00,84.01,84.08,83.94,84.0,117106.0,78.4199,78.4852,78.3546,78.4106,117106.0
2020-10-15 13:30:00,83.97,84.08,83.8,83.98,65521.0,78.3826,78.4852,78.2239,78.3919,65521.0
2020-10-15 14:00:00,83.98,84.03,83.97,84.0,75873.0,78.3919,78.4386,78.3826,78.4106,75873.0
2020-10-15 14:30:00,83.99,84.06,83.87,83.95,61328.0,78.4012,78.4666,78.2892,78.3639,61328.0
2020-10-15 15:00:00,83.95,83.99,83.84,83.91,68521.0,78.3639,78.4012,78.2612,78.3265,68521.0
2020-10-15 15:30:00,83.9,84.04,83.76,83.88,99284.0,78.3172,78.4479,78.1865,78.2985,99284.0
2020-10-16 09:30:00,85.3,85.3,83.88,84.1,223501.0,79.6241,79.6241,78.2985,78.5039,223501.0
2020-10-16 10:00:00,84.13,84.24,83.59,83.75,87473.0,78.5319,78.6346,78.0278,78.1772,87473.0
2020-10-16 10:30:00,83.76,83.98,83.69,83.72,64104.0,78.1865,78.3919,78.1212,78.1492,64104.0
2020-10-16 11:00:00,83.68,83.88,83.58,83.71,98465.0,78.1119,78.2985,78.0185,78.1399,98465.0
2020-10-16 11:30:00,83.69,84.33,83.58,83.99,101635.0,78.1212,78.7186,78.0185,78.4012,101635.0
2020-10-16 12:00:00,83.96,84.04,83.88,84.0,22148.0,78.3732,78.4479,78.2985,78.4106,22148.0
2020-10-16 12:30:00,84.02,84.1,83.86,83.87,34786.0,78.4292,78.5039,78.2799,78.2892,34786.0
2020-10-16 13:00:00,83.92,83.93,83.74,83.75,13501.0,78.3359,78.3452,78.1679,78.1772,13501.0
2020-10-16 13:30:00,83.78,84.0,83.73,83.94,26113.0,78.2052,78.4106,78.1585,78.3546,26113.0
2020-10-16 14:00:00,83.92,84.02,83.82,83.94,85563.0,78.3359,78.4292,78.2425,78.3546,85563.0
2020-10-16 14:30:00,83.94,84.03,83.94,83.98,35564.0,78.3546,78.4386,78.3546,78.3919,35564.0
2020-10-16 15:00:00,83.98,84.01,83.92,83.99,51166.0,78.3919,78.4199,78.3359,78.4012,51166.0
2020-10-16 15:30:00,83.98,84.01,83.67,83.86,145417.0,78.3919,78.4199,78.1025,78.2799,145417.0
2020-10-19 09:30:00,84.35,84.35,83.83,84.07,42957.0,78.7373,78.7373,78.2519,78.4759,42957.0
2020-10-19 10:00:00,83.9,84.13,83.83,84.12,26953.0,78.3172,78.5319,78.2519,78.5226,26953.0
2020-10-19 10:30:00,84.11,84.18,83.8,83.83,51281.0,78.5132,78.5786,78.2239,78.2519,51281.0
2020-10-19 11:00:00,83.82,83.93,83.79,83.88,44581.0,78.2425,78.3452,78.2145,78.2985,44581.0
2020-10-19 11:30:00,83.88,83.88,83.76,83.8,18647.0,78.2985,78.2985,78.1865,78.2239,18647.0
2020-10-19 12:00:00,83.8,83.8,83.61,83.61,16264.0,78.2239,78.2239,78.0465,78.0465,16264.0
2020-10-19 12:30:00,83.62,83.72,83.58,83.64,16124.0,78.0558,78.1492,78.0185,78.0745,16124.0
2020-10-19 13:00:00,83.61,83.74,83.58,83.64,17038.0,78.0465,78.1679,78.0185,78.0745,17038.0
2020-10-19 13:30:00,83.67,83.68,83.51,83.55,14241.0,78.1025,78.1119,77.9532,77.9905,14241.0
2020-10-19 14:00:00,83.53,83.58,83.22,83.23,23119.0,77.9718,78.0185,77.6825,77.6918,23119.0
2020-10-19 14:30:00,83.21,83.28,82.54,82.56,27605.0,77.6731,77.7385,77.0477,77.0664,27605.0
2020-10-19 15:00:00,82.55,82.94,82.5,82.94,35599.0,77.057,77.4211,77.0104,77.4211,35599.0
2020-10-19 15:30:00,82.91,83.05,81.97,82.12,123301.0,77.3931,77.5238,76.5156,76.6557,123301.0
2020-10-20 09:30:00,82.02,82.15,81.59,81.75,51202.0,76.5623,76.6837,76.1609,76.3103,51202.0
2020-10-20 10:00:00,81.75,81.75,81.25,81.43,43553.0,76.3103,76.3103,75.8435,76.0116,43553.0
2020-10-20 10:30:00,81.42,81.56,81.32,81.36,45386.0,76.0022,76.1329,75.9089,75.9462,45386.0
2020-10-20 11:00:00,81.32,81.38,81.0,81.24,30745.0,75.9089,75.9649,75.6102,75.8342,30745.0
2020-10-20 11:30:00,81.23,81.52,81.09,81.41,43740.0,75.8249,76.0956,75.6942,75.9929,43740.0
2020-10-20 12:00:00,81.35,81.57,81.13,81.13,44235.0,75.9369,76.1423,75.7315,75.7315,44235.0
2020-10-20 12:30:00,81.14,81.52,81.13,81.4,74138.0,75.7409,76.0956,75.7315,75.9836,74138.0
2020-10-20 13:00:00,81.38,81.79,81.36,81.68,128853.0,75.9649,76.3476,75.9462,76.2449,128853.0
2020-10-20 13:30:00,81.68,81.81,81.6,81.67,142514.0,76.2449,76.3663,76.1703,76.2356,142514.0
2020-10-20 14:00:00,81.66,81.74,81.6,81.61,67174.0,76.2263,76.3009,76.1703,76.1796,67174.0
2020-10-20 14:30:00,81.65,81.67,81.57,81.6,48699.0,76.2169,76.2356,76.1423,76.1703,48699.0
2020-10-20 15:00:00,81.65,81.7,81.42,81.66,63663.0,76.2169,76.2636,76.0022,76.2263,63663.0
2020-10-20 15:30:00,81.67,81.69,81.39,81.6,164684.0,76.2356,76.2543,75.9742,76.1703,164684.0
2020-10-21 09:30:00,81.28,81.77,80.85,81.14,43760.0,75.8715,76.3289,75.4702,75.7409,43760.0
2020-10-21 10:00:00,81.15,81.25,80.92,81.07,28464.0,75.7502,75.8435,75.5355,75.6755,28464.0
2020-10-21 10:30:00,81.07,81.13,81.0,81.03,18000.0,75.6755,75.7315,75.6102,75.6382,18000.0
2020-10-21 11:00:00,81.02,81.14,81.0,81.04,14529.0,75.6289,75.7409,75.6102,75.6475,14529.0
2020-10-21 11:30:00,81.03,81.25,81.0,81.03,14539.0,75.6382,75.8435,75.6102,75.6382,14539.0
2020-10-21 12:00:00,81.01,81.06,80.7,80.79,21279.0,75.6195,75.6662,75.3301,75.4142,21279.0
2020-10-21 12:30:00,80.78,80.8,80.22,80.29,33365.0,75.4048,75.4235,74.8821,74.9474,33365.0
2020-10-21 13:00:00,80.29,80.44,80.17,80.2,37571.0,74.9474,75.0874,74.8354,74.8634,37571.0
2020-10-21 13:30:00,80.18,80.51,80.14,80.49,63152.0,74.8447,75.1528,74.8074,75.1341,63152.0
2020-10-21 14:00:00,80.5,81.12,80.5,81.08,97237.0,75.1435,75.7222,75.1435,75.6849,97237.0
2020-10-21 14:30:00,81.1,81.1,80.61,80.95,45868.0,75.7035,75.7035,75.2461,75.5635,45868.0
2020-10-21 15:00:00,80.99,81.26,80.79,81.0,131746.0,75.6008,75.8529,75.4142,75.6102,131746.0
2020-10-21 15:30:00,80.99,80.99,80.13,80.13,163009.0,75.6008,75.6008,74.7981,74.7981,163009.0
2020-10-22 09:30:00,80.44,80.44,79.9,79.99,64493.0,75.0874,75.0874,74.5834,74.6674,64493.0
2020-10-22 10:00:00,79.97,80.08,79.92,79.96,25619.0,74.6487,74.7514,74.602,74.6394,25619.0
2020-10-22 10:30:00,79.95,80.13,79.92,80.0,97715.0,74.63,74.7981,74.602,74.6767,97715.0
2020-10-22 11:00:00,80.0,80.44,79.96,80.35,58553.0,74.6767,75.0874,74.6394,75.0034,58553.0
2020-10-22 11:30:00,80.38,80.44,80.3,80.4,54185.0,75.0314,75.0874,74.9568,75.0501,54185.0
2020-10-22 12:00:00,80.39,80.49,80.25,80.4,50973.0,75.0408,75.1341,74.9101,75.0501,50973.0
2020-10-22 12:30:00,80.39,80.52,80.25,80.3,63168.0,75.0408,75.1621,74.9101,74.9568,63168.0
2020-10-22 13:00:00,80.34,80.77,80.31,80.67,79332.0,74.9941,75.3955,74.9661,75.3021,79332.0
2020-10-22 13:30:00,80.66,81.52,80.66,80.98,44203.0,75.2928,76.0956,75.2928,75.5915,44203.0
2020-10-22 14:00:00,80.99,81.04,80.5,80.63,95229.0,75.6008,75.6475,75.1435,75.2648,95229.0
2020-10-22 14:30:00,80.64,80.68,80.55,80.61,60611.0,75.2741,75.3115,75.1901,75.2461,60611.0
2020-10-22 15:00:00,80.62,80.68,80.4,80.61,65975.0,75.2555,75.3115,75.0501,75.2461,65975.0
2020-10-22 15:30:00,80.63,80.81,80.42,80.75,208075.0,75.2648,75.4328,75.0688,75.3768,208075.0
2020-10-23 09:30:00,81.23,81.34,80.5,80.9,56154.0,75.8249,75.9276,75.1435,75.5168,56154.0
2020-10-23 10:00:00,80.92,80.96,80.82,80.92,55988.0,75.5355,75.5728,75.4422,75.5355,55988.0
2020-10-23 10:30:00,80.91,81.22,80.84,81.13,73312.0,75.5262,75.8155,75.4608,75.7315,73312.0
2020-10-23 11:00:00,81.2,81.46,80.99,81.25,25150.0,75.7969,76.0396,75.6008,75.8435,25150.0
2020-10-23 11:30:00,81.23,81.33,80.93,81.24,90001.0,75.8249,75.9182,75.5448,75.8342,90001.0
2020-10-23 12:00:00,81.19,81.49,80.98,81.3,173933.0,75.7875,76.0676,75.5915,75.8902,173933.0
2020-10-23 12:30:00,81.3,81.35,81.11,81.18,22476.0,75.8902,75.9369,75.7129,75.7782,22476.0
2020-10-23 13:00:00,81.17,81.93,81.15,81.9,160036.0,75.7689,76.4783,75.7502,76.4503,160036.0
2020-10-23 13:30:00,81.87,81.87,81.61,81.74,22091.0,76.4223,76.4223,76.1796,76.3009,22091.0
2020-10-23 14:00:00,81.77,81.84,81.5,81.54,72434.0,76.3289,76.3943,76.0769,76.1142,72434.0
2020-10-23 14:30:00,81.56,81.9,81.51,81.76,130858.0,76.1329,76.4503,76.0862,76.3196,130858.0
2020-10-23 15:00:00,81.74,82.1,81.74,81.83,52481.0,76.3009,76.637,76.3009,76.385,52481.0
2020-10-23 15:30:00,81.87,82.04,80.86,81.4,684265.0,76.4223,76.581,75.4795,75.9836,684265.0
2020-10-26 09:30:00,81.0,81.7,80.11,80.47,24988.0,75.6102,76.2636,74.7794,75.1154,24988.0
2020-10-26 10:00:00,80.45,80.85,80.31,80.75,20285.0,75.0968,75.4702,74.9661,75.3768,20285.0
2020-10-26 10:30:00,80.79,80.94,80.49,80.94,34856.0,75.4142,75.5542,75.1341,75.5542,34856.0
2020-10-26 11:00:00,80.95,81.07,80.58,80.73,31097.0,75.5635,75.6755,75.2181,75.3581,31097.0
2020-10-26 11:30:00,80.77,80.78,80.32,80.35,32047.0,75.3955,75.4048,74.9754,75.0034,32047.0
2020-10-26 12:00:00,80.37,80.41,79.95,80.07,13521.0,75.0221,75.0594,74.63,74.7421,13521.0
2020-10-26 12:30:00,80.06,80.13,79.87,80.04,21746.0,74.7327,74.7981,74.5554,74.7141,21746.0
2020-10-26 13:00:00,80.04,80.16,79.85,79.86,13319.0,74.7141,74.8261,74.5367,74.546,13319.0
2020-10-26 13:30:00,79.86,80.29,79.8,80.1,20072.0,74.546,74.9474,74.49,74.7701,20072.0
2020-10-26 14:00:00,80.06,80.55,80.06,80.26,37183.0,74.7327,75.1901,74.7327,74.9194,37183.0
2020-10-26 14:30:00,80.22,80.28,80.15,80.21,21214.0,74.8821,74.9381,74.8167,74.8727,21214.0
2020-10-26 15:00:00,80.27,80.44,80.22,80.33,22432.0,74.9288,75.0874,74.8821,74.9848,22432.0
2020-10-26 15:30:00,80.33,80.65,80.12,80.65,76572.0,74.9848,75.2835,74.7887,75.2835,76572.0
2020-10-27 09:30:00,80.47,81.77,80.32,81.7,35537.0,75.1154,76.3289,74.9754,76.2636,35537.0
2020-10-27 10:00:00,81.7,81.98,81.33,81.39,18296.0,76.2636,76.525,75.9182,75.9742,18296.0
2020-10-27 10:30:00,81.4,81.4,80.81,80.91,23581.0,75.9836,75.9836,75.4328,75.5262,23581.0
2020-10-27 11:00:00,80.92,80.92,80.48,80.67,19797.0,75.5355,75.5355,75.1248,75.3021,19797.0
2020-10-27 11:30:00,80.65,80.77,80.26,80.74,23456.0,75.2835,75.3955,74.9194,75.3675,23456.0
2020-10-27 12:00:00,80.73,81.18,80.55,81.08,15491.0,75.3581,75.7782,75.1901,75.6849,15491.0
2020-10-27 12:30:00,81.04,81.23,80.97,81.1,23154.0,75.6475,75.8249,75.5822,75.7035,23154.0
2020-10-27 13:00:00,81.13,81.29,81.0,81.22,18039.0,75.7315,75.8809,75.6102,75.8155,18039.0
2020-10-27 13:30:00,81.26,81.34,80.84,81.01,29740.0,75.8529,75.9276,75.4608,75.6195,29740.0
2020-10-27 14:00:00,81.05,81.26,80.99,81.19,21260.0,75.6569,75.8529,75.6008,75.7875,21260.0
2020-10-27 14:30:00,81.11,81.33,81.11,81.18,20536.0,75.7129,75.9182,75.7129,75.7782,20536.0
2020-10-27 15:00:00,81.18,81.26,81.01,81.04,26073.0,75.7782,75.8529,75.6195,75.6475,26073.0
2020-10-27 15:30:00,81.07,81.3,80.91,81.24,123127.0,75.6755,75.8902,75.5262,75.8342,123127.0
2020-10-28 09:30:00,80.12,80.72,79.5,79.86,62518.0,74.7887,75.3488,74.21,74.546,62518.0
2020-10-28 10:00:00,79.87,80.12,78.8,78.91,67687.0,74.5554,74.7887,73.5566,73.6593,67687.0
2020-10-28 10:30:00,78.94,79.13,78.63,78.88,26815.0,73.6873,73.8646,73.3979,73.6312,26815.0
2020-10-28 11:00:00,78.85,79.24,78.78,79.0,36846.0,73.6032,73.9673,73.5379,73.7433,36846.0
2020-10-28 11:30:00,78.97,79.4,78.89,79.23,30123.0,73.7153,74.1166,73.6406,73.958,30123.0
2020-10-28 12:00:00,79.2,79.33,79.0,79.13,29504.0,73.93,74.0513,73.7433,73.8646,29504.0
2020-10-28 12:30:00,79.12,79.13,78.73,78.77,25040.0,73.8553,73.8646,73.4912,73.5286,25040.0
2020-10-28 13:00:00,78.75,78.76,78.04,78.45,28522.0,73.5099,73.5192,72.8471,73.2299,28522.0
2020-10-28 13:30:00,78.4,78.52,78.25,78.43,21305.0,73.1832,73.2952,73.0432,73.2112,21305.0
2020-10-28 14:00:00,78.41,78.5,78.07,78.5,44654.0,73.1925,73.2765,72.8751,73.2765,44654.0
2020-10-28 14:30:00,78.54,78.83,78.38,78.75,26205.0,73.3139,73.5846,73.1645,73.5099,26205.0
2020-10-28 15:00:00,78.73,79.03,78.61,78.94,37657.0,73.4912,73.7713,73.3792,73.6873,37657.0
2020-10-28 15:30:00,78.95,79.12,78.46,78.56,151296.0,73.6966,73.8553,73.2392,73.3325,151296.0
2020-10-29 09:30:00,78.23,78.71,77.63,78.46,52855.0,73.0245,73.4726,72.4644,73.2392,52855.0
2020-10-29 10:00:00,78.35,78.53,78.21,78.38,20354.0,73.1365,73.3045,73.0058,73.1645,20354.0
2020-10-29 10:30:00,78.46,78.63,78.26,78.37,16588.0,73.2392,73.3979,73.0525,73.1552,16588.0
2020-10-29 11:00:00,78.4,78.71,78.26,78.26,13746.0,73.1832,73.4726,73.0525,73.0525,13746.0
2020-10-29 11:30:00,78.28,78.52,78.23,78.42,13903.0,73.0712,73.2952,73.0245,73.2019,13903.0
2020-10-29 12:00:00,78.41,78.43,78.25,78.36,10533.0,73.1925,73.2112,73.0432,73.1458,10533.0
2020-10-29 12:30:00,78.39,78.76,78.38,78.65,26570.0,73.1739,73.5192,73.1645,73.4166,26570.0
2020-10-29 13:00:00,78.83,78.84,78.65,78.77,12032.0,73.5846,73.5939,73.4166,73.5286,12032.0
2020-10-29 13:30:00,78.77,79.34,78.7,79.28,18433.0,73.5286,74.0606,73.4632,74.0046,18433.0
2020-10-29 14:00:00,79.28,79.7,79.28,79.59,32944.0,74.0046,74.3967,74.0046,74.294,32944.0
2020-10-29 14:30:00,79.56,79.72,79.37,79.45,35652.0,74.266,74.4154,74.0886,74.1633,35652.0
2020-10-29 15:00:00,79.45,79.55,79.17,79.34,33062.0,74.1633,74.2567,73.902,74.0606,33062.0
2020-10-29 15:30:00,79.32,79.61,79.12,79.12,92816.0,74.042,74.3127,73.8553,73.8553,92816.0
2020-10-30 09:30:00,80.0,83.17,79.81,81.99,130352.0,74.6767,77.6358,74.4994,76.5343,130352.0
2020-10-30 10:00:00,81.95,82.27,81.26,81.49,34419.0,76.497,76.7957,75.8529,76.0676,34419.0
2020-10-30 10:30:00,81.31,81.41,80.69,80.98,37159.0,75.8996,75.9929,75.3208,75.5915,37159.0
2020-10-30 11:00:00,80.94,82.14,80.81,80.87,48332.0,75.5542,76.6743,75.4328,75.4888,48332.0
2020-10-30 11:30:00,80.84,81.48,80.84,81.0,20784.0,75.4608,76.0582,75.4608,75.6102,20784.0
2020-10-30 12:00:00,80.99,81.78,80.99,81.37,22386.0,75.6008,76.3383,75.6008,75.9556,22386.0
2020-10-30 12:30:00,81.27,81.29,80.75,80.94,17729.0,75.8622,75.8809,75.3768,75.5542,17729.0
2020-10-30 13:00:00,80.84,81.08,80.6,80.9,22192.0,75.4608,75.6849,75.2368,75.5168,22192.0
2020-10-30 13:30:00,80.95,81.09,80.64,80.84,33710.0,75.5635,75.6942,75.2741,75.4608,33710.0
2020-10-30 14:00:00,80.82,80.88,80.0,80.59,117661.0,75.4422,75.4982,74.6767,75.2275,117661.0
2020-10-30 14:30:00,80.56,81.12,80.43,81.04,39129.0,75.1995,75.7222,75.0781,75.6475,39129.0
2020-10-30 15:00:00,81.0,81.02,80.52,80.79,42697.0,75.6102,75.6289,75.1621,75.4142,42697.0
2020-10-30 15:30:00,80.77,81.49,80.68,81.49,194053.0,75.3955,76.0676,75.3115,76.0676,194053.0
2020-11-02 09:30:00,82.0,83.76,81.99,83.58,86935.0,76.5436,78.1865,76.5343,78.0185,86935.0
2020-11-02 10:00:00,83.79,84.88,83.65,84.51,57945.0,78.2145,79.232,78.0838,78.8866,57945.0
2020-11-02 10:30:00,84.45,84.67,83.87,84.17,39134.0,78.8306,79.036,78.2892,78.5692,39134.0
2020-11-02 11:00:00,83.96,84.18,83.89,84.06,58264.0,78.3732,78.5786,78.3079,78.4666,58264.0
2020-11-02 11:30:00,84.04,84.44,83.87,84.01,45271.0,78.4479,78.8213,78.2892,78.4199,45271.0
2020-11-02 12:00:00,83.97,84.09,83.45,83.65,25048.0,78.3826,78.4946,77.8972,78.0838,25048.0
2020-11-02 12:30:00,83.6,83.63,83.28,83.4,21062.0,78.0372,78.0652,77.7385,77.8505,21062.0
2020-11-02 13:00:00,83.37,83.45,83.03,83.06,23975.0,77.8225,77.8972,77.5051,77.5331,23975.0
2020-11-02 13:30:00,83.02,83.35,82.99,83.26,15780.0,77.4958,77.8038,77.4678,77.7198,15780.0
2020-11-02 14:00:00,83.25,83.81,83.24,83.67,16721.0,77.7105,78.2332,77.7011,78.1025,16721.0
2020-11-02 14:30:00,83.69,83.93,83.68,83.82,13506.0,78.1212,78.3452,78.1119,78.2425,13506.0
2020-11-02 15:00:00,83.85,83.91,83.71,83.8,20984.0,78.2705,78.3265,78.1399,78.2239,20984.0
2020-11-02 15:30:00,83.81,83.87,83.37,83.42,79577.0,78.2332,78.2892,77.8225,77.8692,79577.0
2020-11-03 09:30:00,85.0,85.89,84.6,85.37,70492.0,79.344,80.1748,78.9706,79.6894,70492.0
2020-11-03 10:00:00,85.37,86.05,85.21,85.91,27583.0,79.6894,80.3241,79.54,80.1935,27583.0
2020-11-03 10:30:00,85.83,85.92,85.5,85.67,29699.0,80.1188,80.2028,79.8107,79.9694,29699.0
2020-11-03 11:00:00,85.69,85.74,85.34,85.51,27388.0,79.9881,80.0348,79.6614,79.8201,27388.0
2020-11-03 11:30:00,85.42,85.6,85.29,85.42,19987.0,79.7361,79.9041,79.6147,79.7361,19987.0
2020-11-03 12:00:00,85.43,85.64,85.37,85.57,25002.0,79.7454,79.9414,79.6894,79.8761,25002.0
2020-11-03 12:30:00,85.6,85.81,85.5,85.67,23306.0,79.9041,80.1001,79.8107,79.9694,23306.0
2020-11-03 13:00:00,85.61,85.86,85.57,85.61,28990.0,79.9134,80.1468,79.8761,79.9134,28990.0
2020-11-03 13:30:00,85.64,85.87,85.54,85.75,25881.0,79.9414,80.1561,79.8481,80.0441,25881.0
2020-11-03 14:00:00,85.78,85.91,85.67,85.79,37914.0,80.0721,80.1935,79.9694,80.0814,37914.0
2020-11-03 14:30:00,85.77,86.33,85.77,86.33,43764.0,80.0628,80.5855,80.0628,80.5855,43764.0
2020-11-03 15:00:00,86.31,86.34,86.0,86.3,92721.0,80.5668,80.5949,80.2775,80.5575,92721.0
2020-11-03 15:30:00,86.26,86.81,86.25,86.74,212808.0,80.5202,81.0336,80.5108,80.9682,212808.0
2020-11-04 09:30:00,85.94,86.92,85.94,86.83,67732.0,80.2215,81.1363,80.2215,81.0522,67732.0
2020-11-04 10:00:00,86.84,88.44,86.83,87.95,43368.0,81.0616,82.5551,81.0522,82.0977,43368.0
2020-11-04 10:30:00,87.9,88.06,87.35,87.76,40172.0,82.051,82.2004,81.5376,81.9204,40172.0
2020-11-04 11:00:00,87.88,88.4,87.63,88.22,23734.0,82.0324,82.5178,81.799,82.3498,23734.0
2020-11-04 11:30:00,88.23,88.39,87.51,87.88,28187.0,82.3591,82.5084,81.687,82.0324,28187.0
2020-11-04 12:00:00,87.76,87.85,87.55,87.67,21704.0,81.9204,82.0044,81.7243,81.8364,21704.0
2020-11-04 12:30:00,87.68,87.73,87.05,87.43,33217.0,81.8457,81.8924,81.2576,81.6123,33217.0
2020-11-04 13:00:00,87.42,87.78,87.4,87.61,23058.0,81.603,81.939,81.5843,81.7803,23058.0
2020-11-04 13:30:00,87.61,87.73,87.24,87.32,33776.0,81.7803,81.8924,81.435,81.5096,33776.0
2020-11-04 14:00:00,87.32,87.63,87.3,87.52,34130.0,81.5096,81.799,81.491,81.6963,34130.0
2020-11-04 14:30:00,87.52,87.69,87.39,87.4,31414.0,81.6963,81.855,81.575,81.5843,31414.0
2020-11-04 15:00:00,87.43,87.53,86.88,87.24,45395.0,81.6123,81.7057,81.0989,81.435,45395.0
2020-11-04 15:30:00,87.21,87.46,86.59,87.0,261329.0,81.407,81.6403,80.8282,81.2109,261329.0
2020-11-05 09:30:00,87.48,88.16,87.19,87.32,20312.0,81.659,82.2937,81.3883,81.5096,20312.0
2020-11-05 10:00:00,87.31,87.86,87.13,87.61,24755.0,81.5003,82.0137,81.3323,81.7803,24755.0
2020-11-05 10:30:00,87.5,87.87,87.44,87.58,24871.0,81.6777,82.023,81.6217,81.7523,24871.0
2020-11-05 11:00:00,87.59,87.67,87.13,87.17,30427.0,81.7617,81.8364,81.3323,81.3696,30427.0
2020-11-05 11:30:00,87.23,87.24,86.68,86.81,28795.0,81.4256,81.435,80.9122,81.0336,28795.0
2020-11-05 12:00:00,86.76,86.77,85.87,86.04,15681.0,80.9869,80.9962,80.1561,80.3148,15681.0
2020-11-05 12:30:00,86.02,86.08,85.77,85.88,21564.0,80.2961,80.3522,80.0628,80.1655,21564.0
2020-11-05 13:00:00,85.9,86.06,85.52,85.56,20504.0,80.1841,80.3335,79.8294,79.8668,20504.0
2020-11-05 13:30:00,85.56,85.62,84.87,85.04,41693.0,79.8668,79.9228,79.2227,79.3814,41693.0
2020-11-05 14:00:00,85.03,85.04,84.4,84.59,25149.0,79.372,79.3814,78.7839,78.9613,25149.0
2020-11-05 14:30:00,84.65,84.78,83.99,84.07,45117.0,79.0173,79.1387,78.4012,78.4759,45117.0
2020-11-05 15:00:00,84.13,84.13,83.32,83.39,105805.0,78.5319,78.5319,77.7758,77.8411,105805.0
2020-11-05 15:30:00,83.39,83.47,82.5,82.97,303007.0,77.8411,77.9158,77.0104,77.4491,303007.0
2020-11-06 09:30:00,83.3,83.3,82.55,82.8,85525.0,77.7571,77.7571,77.057,77.2904,85525.0
2020-11-06 10:00:00,82.83,84.09,82.77,83.65,53460.0,77.3184,78.4946,77.2624,78.0838,53460.0
2020-11-06 10:30:00,83.69,83.89,83.11,83.24,19278.0,78.1212,78.3079,77.5798,77.7011,19278.0
2020-11-06 11:00:00,83.32,83.57,83.09,83.17,14044.0,77.7758,78.0092,77.5611,77.6358,14044.0
2020-11-06 11:30:00,83.23,84.08,83.16,83.88,19458.0,77.6918,78.4852,77.6265,78.2985,19458.0
2020-11-06 12:00:00,83.99,84.63,83.92,84.43,33156.0,78.4012,78.9986,78.3359,78.8119,33156.0
2020-11-06 12:30:00,84.46,84.66,84.32,84.6,10827.0,78.8399,79.0266,78.7093,78.9706,10827.0
2020-11-06 13:00:00,84.56,84.59,84.43,84.47,9173.0,78.9333,78.9613,78.8119,78.8493,9173.0
2020-11-06 13:30:00,84.51,84.51,84.04,84.06,10297.0,78.8866,78.8866,78.4479,78.4666,10297.0
2020-11-06 14:00:00,84.09,84.4,84.0,84.38,9714.0,78.4946,78.7839,78.4106,78.7653,9714.0
2020-11-06 14:30:00,84.32,84.33,84.0,84.06,10533.0,78.7093,78.7186,78.4106,78.4666,10533.0
2020-11-06 15:00:00,84.06,84.26,84.0,84.26,19193.0,78.4666,78.6533,78.4106,78.6533,19193.0
2020-11-06 15:30:00,84.23,85.04,84.18,84.66,97560.0,78.6253,79.3814,78.5786,79.0266,97560.0
2020-11-09 09:30:00,87.7,89.66,87.59,89.35,77459.0,81.8644,83.6939,81.7617,83.4046,77459.0
2020-11-09 10:00:00,89.56,89.64,88.36,88.41,47647.0,83.6006,83.6753,82.4804,82.5271,47647.0
2020-11-09 10:30:00,88.34,88.6,87.54,87.79,35172.0,82.4618,82.7045,81.715,81.9484,35172.0
2020-11-09 11:00:00,87.92,87.92,86.76,87.24,25843.0,82.0697,82.0697,80.9869,81.435,25843.0
2020-11-09 11:30:00,87.08,87.72,86.83,87.28,22567.0,81.2856,81.883,81.0522,81.4723,22567.0
2020-11-09 12:00:00,87.28,87.56,86.96,87.4,34715.0,81.4723,81.7337,81.1736,81.5843,34715.0
2020-11-09 12:30:00,87.37,87.56,87.2,87.44,21031.0,81.5563,81.7337,81.3976,81.6217,21031.0
2020-11-09 13:00:00,87.5,88.31,87.5,87.72,23954.0,81.6777,82.4338,81.6777,81.883,23954.0
2020-11-09 13:30:00,87.79,87.94,87.19,87.34,25275.0,81.9484,82.0884,81.3883,81.5283,25275.0
2020-11-09 14:00:00,87.41,87.69,87.17,87.31,35980.0,81.5937,81.855,81.3696,81.5003,35980.0
2020-11-09 14:30:00,87.24,87.77,87.02,87.62,28457.0,81.435,81.9297,81.2296,81.7897,28457.0
2020-11-09 15:00:00,87.64,87.76,87.08,87.1,44126.0,81.8083,81.9204,81.2856,81.3043,44126.0
2020-11-09 15:30:00,87.1,87.58,86.96,87.07,89439.0,81.3043,81.7523,81.1736,81.2763,89439.0
2020-11-10 09:30:00,87.1,87.99,85.4,85.43,33961.0,81.3043,82.1351,79.7174,79.7454,33961.0
2020-11-10 10:00:00,85.58,86.24,85.52,86.07,43544.0,79.8854,80.5015,79.8294,80.3428,43544.0
2020-11-10 10:30:00,86.08,86.54,85.82,86.23,53447.0,80.3522,80.7815,80.1095,80.4922,53447.0
2020-11-10 11:00:00,86.29,86.8,86.07,86.42,56783.0,80.5482,81.0242,80.3428,80.6695,56783.0
2020-11-10 11:30:00,86.37,86.78,85.93,86.63,21375.0,80.6229,81.0056,80.2121,80.8656,21375.0
2020-11-10 12:00:00,86.66,87.19,86.36,87.08,71091.0,80.8936,81.3883,80.6135,81.2856,71091.0
2020-11-10 12:30:00,87.01,87.13,86.49,86.6,31975.0,81.2203,81.3323,80.7349,80.8376,31975.0
2020-11-10 13:00:00,86.68,86.79,86.49,86.59,22211.0,80.9122,81.0149,80.7349,80.8282,22211.0
2020-11-10 13:30:00,86.54,86.81,86.49,86.81,22380.0,80.7815,81.0336,80.7349,81.0336,22380.0
2020-11-10 14:00:00,86.76,86.85,86.49,86.5,31619.0,80.9869,81.0709,80.7349,80.7442,31619.0
2020-11-10 14:30:00,86.53,86.73,86.27,86.65,25587.0,80.7722,80.9589,80.5295,80.8842,25587.0
2020-11-10 15:00:00,86.72,86.72,86.38,86.53,53276.0,80.9496,80.9496,80.6322,80.7722,53276.0
2020-11-10 15:30:00,86.52,86.64,85.78,86.0,125471.0,80.7629,80.8749,80.0721,80.2775,125471.0
2020-11-11 09:30:00,86.52,86.59,85.27,86.11,23551.0,80.7629,80.8282,79.5961,80.3802,23551.0
2020-11-11 10:00:00,85.96,86.34,85.69,86.05,22401.0,80.2401,80.5949,79.9881,80.3241,22401.0
2020-11-11 10:30:00,86.1,87.02,86.1,86.86,15087.0,80.3708,81.2296,80.3708,81.0803,15087.0
2020-11-11 11:00:00,86.95,87.13,86.74,86.88,17170.0,81.1643,81.3323,80.9682,81.0989,17170.0
2020-11-11 11:30:00,87.03,87.35,86.83,86.95,32800.0,81.2389,81.5376,81.0522,81.1643,32800.0
2020-11-11 12:00:00,86.99,87.45,86.88,87.42,26263.0,81.2016,81.631,81.0989,81.603,26263.0
2020-11-11 12:30:00,87.42,87.89,87.37,87.89,22661.0,81.603,82.0417,81.5563,82.0417,22661.0
2020-11-11 13:00:00,87.88,88.06,87.7,87.93,27537.0,82.0324,82.2004,81.8644,82.0791,27537.0
2020-11-11 13:30:00,87.89,88.25,87.84,88.16,24545.0,82.0417,82.3778,81.995,82.2937,24545.0
2020-11-11 14:00:00,88.16,88.22,87.66,87.75,23334.0,82.2937,82.3498,81.827,81.911,23334.0
2020-11-11 14:30:00,87.71,87.86,87.5,87.77,24509.0,81.8737,82.0137,81.6777,81.9297,24509.0
2020-11-11 15:00:00,87.78,87.85,87.1,87.2,28008.0,81.939,82.0044,81.3043,81.3976,28008.0
2020-11-11 15:30:00,87.19,87.96,86.92,87.85,174491.0,81.3883,82.1071,81.1363,82.0044,174491.0
2020-11-12 09:30:00,87.65,87.96,85.69,85.7,21186.0,81.8177,82.1071,79.9881,79.9974,21186.0
2020-11-12 10:00:00,85.75,86.46,85.75,85.93,23444.0,80.0441,80.7069,80.0441,80.2121,23444.0
2020-11-12 10:30:00,85.93,86.26,85.74,86.26,16757.0,80.2121,80.5202,80.0348,80.5202,16757.0
2020-11-12 11:00:00,86.33,86.77,86.22,86.54,13025.0,80.5855,80.9962,80.4828,80.7815,13025.0
2020-11-12 11:30:00,86.55,87.14,86.15,86.81,23326.0,80.7909,81.3416,80.4175,81.0336,23326.0
2020-11-12 12:00:00,86.82,86.82,86.34,86.34,9330.0,81.0429,81.0429,80.5949,80.5949,9330.0
2020-11-12 12:30:00,86.37,86.54,85.71,85.92,15483.0,80.6229,80.7815,80.0068,80.2028,15483.0
2020-11-12 13:00:00,85.85,86.01,85.59,85.79,10794.0,80.1375,80.2868,79.8948,80.0814,10794.0
2020-11-12 13:30:00,85.75,85.9,85.67,85.68,8921.0,80.0441,80.1841,79.9694,79.9788,8921.0
2020-11-12 14:00:00,85.65,85.74,85.16,85.28,12306.0,79.9508,80.0348,79.4934,79.6054,12306.0
2020-11-12 14:30:00,85.3,85.63,85.23,85.63,9397.0,79.6241,79.9321,79.5587,79.9321,9397.0
2020-11-12 15:00:00,85.65,85.95,85.47,85.94,26977.0,79.9508,80.2308,79.7827,80.2215,26977.0
2020-11-12 15:30:00,85.96,86.28,85.66,86.17,89048.0,80.2401,80.5388,79.9601,80.4362,89048.0
2020-11-13 09:30:00,87.13,87.51,86.7,87.3,29519.0,81.3323,81.687,80.9309,81.491,29519.0
2020-11-13 10:00:00,87.4,87.59,87.17,87.2,15840.0,81.5843,81.7617,81.3696,81.3976,15840.0
2020-11-13 10:30:00,87.24,87.49,87.15,87.23,4812.0,81.435,81.6683,81.351,81.4256,4812.0
2020-11-13 11:00:00,87.31,87.36,86.8,87.1,4441.0,81.5003,81.547,81.0242,81.3043,4441.0
2020-11-13 11:30:00,87.06,87.14,86.96,87.14,4103.0,81.2669,81.3416,81.1736,81.3416,4103.0
2020-11-13 12:00:00,87.15,87.2,87.1,87.15,7230.0,81.351,81.3976,81.3043,81.351,7230.0
2020-11-13 12:30:00,87.17,87.24,86.99,87.05,11102.0,81.3696,81.435,81.2016,81.2576,11102.0
2020-11-13 13:00:00,87.08,87.31,87.0,87.29,7866.0,81.2856,81.5003,81.2109,81.4816,7866.0
2020-11-13 13:30:00,87.28,87.48,87.2,87.22,14364.0,81.4723,81.659,81.3976,81.4163,14364.0
2020-11-13 14:00:00,87.25,87.81,87.2,87.74,19752.0,81.4443,81.967,81.3976,81.9017,19752.0
2020-11-13 14:30:00,87.75,87.97,87.43,87.57,16522.0,81.911,82.1164,81.6123,81.743,16522.0
2020-11-13 15:00:00,87.55,87.66,87.39,87.63,10860.0,81.7243,81.827,81.575,81.799,10860.0
2020-11-13 15:30:00,87.62,87.93,87.53,87.83,75731.0,81.7897,82.0791,81.7057,81.9857,75731.0
2020-11-16 09:30:00,88.33,88.91,87.25,88.42,53443.0,82.4524,82.9938,81.4443,82.5364,53443.0
2020-11-16 10:00:00,88.4,88.61,87.77,88.53,16478.0,82.5178,82.7138,81.9297,82.6391,16478.0
2020-11-16 10:30:00,88.49,88.7,88.45,88.67,12135.0,82.6018,82.7978,82.5645,82.7698,12135.0
2020-11-16 11:00:00,88.73,89.23,88.73,88.99,20960.0,82.8258,83.2925,82.8258,83.0685,20960.0
2020-11-16 11:30:00,88.93,89.06,88.82,89.06,20154.0,83.0125,83.1339,82.9098,83.1339,20154.0
2020-11-16 12:00:00,89.0,89.21,88.96,89.11,20901.0,83.0779,83.2739,83.0405,83.1805,20901.0
2020-11-16 12:30:00,89.14,89.54,89.09,89.42,15329.0,83.2085,83.5819,83.1619,83.4699,15329.0
2020-11-16 13:00:00,89.39,89.4,88.77,88.81,32567.0,83.4419,83.4512,82.8632,82.9005,32567.0
2020-11-16 13:30:00,88.84,89.15,88.77,88.92,27011.0,82.9285,83.2179,82.8632,83.0032,27011.0
2020-11-16 14:00:00,88.85,88.87,88.46,88.51,14654.0,82.9378,82.9565,82.5738,82.6205,14654.0
2020-11-16 14:30:00,88.56,88.64,88.42,88.44,15700.0,82.6671,82.7418,82.5364,82.5551,15700.0
2020-11-16 15:00:00,88.48,88.48,87.87,88.06,36087.0,82.5925,82.5925,82.023,82.2004,36087.0
2020-11-16 15:30:00,88.08,88.38,87.92,88.37,72452.0,82.2191,82.4991,82.0697,82.4898,72452.0
2020-11-17 09:30:00,87.92,87.92,86.71,86.87,9573.0,82.0697,82.0697,80.9402,81.0896,9573.0
2020-11-17 10:00:00,86.78,87.12,86.56,86.56,10375.0,81.0056,81.323,80.8002,80.8002,10375.0
2020-11-17 10:30:00,86.61,86.89,86.47,86.89,12784.0,80.8469,81.1083,80.7162,81.1083,12784.0
2020-11-17 11:00:00,86.84,87.49,86.79,87.34,14931.0,81.0616,81.6683,81.0149,81.5283,14931.0
2020-11-17 11:30:00,87.36,87.69,87.32,87.41,12028.0,81.547,81.855,81.5096,81.5937,12028.0
2020-11-17 12:00:00,87.38,87.64,87.32,87.54,13665.0,81.5656,81.8083,81.5096,81.715,13665.0
2020-11-17 12:30:00,87.5,87.63,87.43,87.6,9708.0,81.6777,81.799,81.6123,81.771,9708.0
2020-11-17 13:00:00,87.61,87.74,87.45,87.47,12529.0,81.7803,81.9017,81.631,81.6497,12529.0
2020-11-17 13:30:00,87.47,87.54,87.36,87.48,15998.0,81.6497,81.715,81.547,81.659,15998.0
2020-11-17 14:00:00,87.46,87.6,87.33,87.33,16836.0,81.6403,81.771,81.519,81.519,16836.0
2020-11-17 14:30:00,87.37,87.37,87.12,87.16,16425.0,81.5563,81.5563,81.323,81.3603,16425.0
2020-11-17 15:00:00,87.14,87.37,87.09,87.11,18935.0,81.3416,81.5563,81.2949,81.3136,18935.0
2020-11-17 15:30:00,87.27,87.41,86.73,86.83,95225.0,81.463,81.5937,80.9589,81.0522,95225.0
2020-11-18 09:30:00,87.2,87.74,86.53,87.74,39864.0,81.3976,81.9017,80.7722,81.9017,39864.0
2020-11-18 10:00:00,87.74,88.1,87.48,88.04,12235.0,81.9017,82.2377,81.659,82.1817,12235.0
2020-11-18 10:30:00,88.06,88.07,87.27,87.38,8022.0,82.2004,82.2097,81.463,81.5656,8022.0
2020-11-18 11:00:00,87.4,88.08,87.4,87.98,11680.0,81.5843,82.2191,81.5843,82.1257,11680.0
2020-11-18 11:30:00,88.01,88.34,87.83,87.89,17255.0,82.1537,82.4618,81.9857,82.0417,17255.0
2020-11-18 12:00:00,87.88,88.25,87.78,88.15,8898.0,82.0324,82.3778,81.939,82.2844,8898.0
2020-11-18 12:30:00,88.15,88.15,87.84,87.86,7464.0,82.2844,82.2844,81.995,82.0137,7464.0
2020-11-18 13:00:00,87.83,88.05,87.78,87.98,6767.0,81.9857,82.1911,81.939,82.1257,6767.0
2020-11-18 13:30:00,87.99,88.32,87.94,88.2,17738.0,82.1351,82.4431,82.0884,82.3311,17738.0
2020-11-18 14:00:00,88.16,88.39,88.09,88.09,12496.0,82.2937,82.5084,82.2284,82.2284,12496.0
2020-11-18 14:30:00,88.09,88.44,88.0,88.22,19935.0,82.2284,82.5551,82.1444,82.3498,19935.0
2020-11-18 15:00:00,88.14,88.53,87.99,88.3,23373.0,82.2751,82.6391,82.1351,82.4244,23373.0
2020-11-18 15:30:00,88.3,88.79,88.05,88.67,161895.0,82.4244,82.8818,82.1911,82.7698,161895.0
2020-11-19 09:30:00,88.9,89.28,87.46,89.13,58938.0,82.9845,83.3392,81.6403,83.1992,58938.0
2020-11-19 10:00:00,89.33,89.33,88.74,88.89,20419.0,83.3859,83.3859,82.8352,82.9752,20419.0
2020-11-19 10:30:00,88.81,89.84,88.81,89.79,27340.0,82.9005,83.862,82.9005,83.8153,27340.0
2020-11-19 11:00:00,89.75,90.61,89.58,90.45,113231.0,83.7779,84.5807,83.6193,84.4314,113231.0
2020-11-19 11:30:00,90.31,90.85,90.17,90.48,35698.0,84.3007,84.8048,84.17,84.4594,35698.0
2020-11-19 12:00:00,90.48,90.48,90.04,90.21,13980.0,84.4594,84.4594,84.0487,84.2073,13980.0
2020-11-19 12:30:00,90.16,90.19,89.47,89.49,12970.0,84.1607,84.1887,83.5166,83.5352,12970.0
2020-11-19 13:00:00,89.51,89.76,89.51,89.66,11070.0,83.5539,83.7873,83.5539,83.6939,11070.0
2020-11-19 13:30:00,89.6,89.61,88.71,88.88,19138.0,83.6379,83.6473,82.8072,82.9658,19138.0
2020-11-19 14:00:00,88.86,89.46,88.86,89.46,8963.0,82.9472,83.5072,82.9472,83.5072,8963.0
2020-11-19 14:30:00,89.49,89.81,89.42,89.59,18610.0,83.5352,83.834,83.4699,83.6286,18610.0
2020-11-19 15:00:00,89.64,89.84,89.53,89.69,18300.0,83.6753,83.862,83.5726,83.7219,18300.0
2020-11-19 15:30:00,89.72,90.32,89.61,90.01,102729.0,83.7499,84.31,83.6473,84.0206,102729.0
2020-11-20 09:30:00,89.62,89.99,88.97,89.93,44963.0,83.6566,84.002,83.0498,83.946,44963.0
2020-11-20 10:00:00,89.99,89.99,89.12,89.58,27362.0,84.002,84.002,83.1899,83.6193,27362.0
2020-11-20 10:30:00,89.65,89.97,89.53,89.86,30443.0,83.6846,83.9833,83.5726,83.8806,30443.0
2020-11-20 11:00:00,89.87,90.25,89.77,90.1,18344.0,83.89,84.2447,83.7966,84.1047,18344.0
2020-11-20 11:30:00,90.07,90.73,90.06,90.27,32119.0,84.0767,84.6927,84.0673,84.2633,32119.0
2020-11-20 12:00:00,90.22,90.31,89.56,89.73,14712.0,84.2167,84.3007,83.6006,83.7593,14712.0
2020-11-20 12:30:00,89.61,89.62,89.11,89.24,16187.0,83.6473,83.6566,83.1805,83.3019,16187.0
2020-11-20 13:00:00,89.24,89.33,89.06,89.33,8080.0,83.3019,83.3859,83.1339,83.3859,8080.0
2020-11-20 13:30:00,89.42,89.42,89.03,89.19,13822.0,83.4699,83.4699,83.1059,83.2552,13822.0
2020-11-20 14:00:00,89.26,89.28,88.96,88.99,14211.0,83.3206,83.3392,83.0405,83.0685,14211.0
2020-11-20 14:30:00,89.02,89.46,88.92,89.35,33076.0,83.0965,83.5072,83.0032,83.4046,33076.0
2020-11-20 15:00:00,89.41,89.62,88.76,88.84,45170.0,83.4606,83.6566,82.8538,82.9285,45170.0
2020-11-20 15:30:00,88.88,89.96,88.7,89.68,150402.0,82.9658,83.974,82.7978,83.7126,150402.0
2020-11-23 09:30:00,90.09,91.19,89.54,90.91,26520.0,84.0953,85.1221,83.5819,84.8608,26520.0
2020-11-23 10:00:00,90.84,91.25,90.64,91.09,22698.0,84.7954,85.1781,84.6087,85.0288,22698.0
2020-11-23 10:30:00,91.03,91.92,91.02,91.41,39752.0,84.9728,85.8036,84.9634,85.3275,39752.0
2020-11-23 11:00:00,91.43,91.83,91.25,91.53,37534.0,85.3462,85.7195,85.1781,85.4395,37534.0
2020-11-23 11:30:00,91.48,91.59,91.2,91.41,25653.0,85.3928,85.4955,85.1315,85.3275,25653.0
2020-11-23 12:00:00,91.49,91.65,91.26,91.59,43809.0,85.4022,85.5515,85.1875,85.4955,43809.0
2020-11-23 12:30:00,91.55,91.97,91.51,91.92,20102.0,85.4582,85.8502,85.4208,85.8036,20102.0
2020-11-23 13:00:00,91.92,92.1,91.61,91.64,12538.0,85.8036,85.9716,85.5142,85.5422,12538.0
2020-11-23 13:30:00,91.68,91.9,91.62,91.83,11851.0,85.5795,85.7849,85.5235,85.7195,11851.0
2020-11-23 14:00:00,91.84,92.17,91.84,91.93,12996.0,85.7289,86.0369,85.7289,85.8129,12996.0
2020-11-23 14:30:00,91.97,92.2,91.88,92.19,19376.0,85.8502,86.0649,85.7662,86.0556,19376.0
2020-11-23 15:00:00,92.21,92.38,92.15,92.22,23813.0,86.0743,86.2329,86.0182,86.0836,23813.0
2020-11-23 15:30:00,92.22,92.56,91.96,92.34,164615.0,86.0836,86.401,85.8409,86.1956,164615.0
2020-11-24 09:30:00,92.74,94.34,92.51,94.0,243913.0,86.569,88.0625,86.3543,87.7451,243913.0
2020-11-24 10:00:00,93.9,94.52,93.83,94.14,118038.0,87.6518,88.2305,87.5865,87.8758,118038.0
2020-11-24 10:30:00,94.03,94.05,93.61,93.69,60379.0,87.7732,87.7918,87.3811,87.4558,60379.0
2020-11-24 11:00:00,93.66,93.79,92.69,93.65,113860.0,87.4278,87.5491,86.5223,87.4184,113860.0
2020-11-24 11:30:00,93.59,93.81,92.79,93.04,43467.0,87.3624,87.5678,86.6157,86.849,43467.0
2020-11-24 12:00:00,93.11,93.19,92.63,92.86,27626.0,86.9144,86.989,86.4663,86.681,27626.0
2020-11-24 12:30:00,92.92,93.18,92.63,93.08,51606.0,86.737,86.9797,86.4663,86.8864,51606.0
2020-11-24 13:00:00,93.13,93.25,92.15,92.15,19839.0,86.933,87.0451,86.0182,86.0182,19839.0
2020-11-24 13:30:00,92.2,92.33,91.45,91.8,78836.0,86.0649,86.1863,85.3648,85.6915,78836.0
2020-11-24 14:00:00,91.73,91.9,91.14,91.21,70885.0,85.6262,85.7849,85.0755,85.1408,70885.0
2020-11-24 14:30:00,91.3,91.74,91.28,91.53,46020.0,85.2248,85.6355,85.2061,85.4395,46020.0
2020-11-24 15:00:00,91.53,91.83,91.2,91.77,38423.0,85.4395,85.7195,85.1315,85.6635,38423.0
2020-11-24 15:30:00,91.76,92.2,91.37,91.96,107140.0,85.6542,86.0649,85.2902,85.8409,107140.0
2020-11-25 09:30:00,91.54,91.94,89.89,90.5,47525.0,85.4488,85.8222,83.9086,84.478,47525.0
2020-11-25 10:00:00,90.45,91.07,90.32,90.67,22762.0,84.4314,85.0101,84.31,84.6367,22762.0
2020-11-25 10:30:00,90.67,90.81,90.0,90.41,27791.0,84.6367,84.7674,84.0113,84.394,27791.0
2020-11-25 11:00:00,90.38,90.65,89.53,90.09,39851.0,84.366,84.6181,83.5726,84.0953,39851.0
2020-11-25 11:30:00,90.05,90.51,90.04,90.24,18984.0,84.058,84.4874,84.0487,84.2353,18984.0
2020-11-25 12:00:00,90.29,90.38,89.65,89.76,30965.0,84.282,84.366,83.6846,83.7873,30965.0
2020-11-25 12:30:00,89.74,89.91,89.53,89.55,21693.0,83.7686,83.9273,83.5726,83.5913,21693.0
2020-11-25 13:00:00,89.62,89.85,89.47,89.79,18339.0,83.6566,83.8713,83.5166,83.8153,18339.0
2020-11-25 13:30:00,89.83,90.35,89.75,90.31,17439.0,83.8526,84.338,83.7779,84.3007,17439.0
2020-11-25 14:00:00,90.28,90.28,89.78,90.08,16469.0,84.2727,84.2727,83.806,84.086,16469.0
2020-11-25 14:30:00,90.11,90.47,90.01,90.47,73319.0,84.114,84.45,84.0206,84.45,73319.0
2020-11-25 15:00:00,90.44,90.92,90.42,90.84,27979.0,84.422,84.8701,84.4034,84.7954,27979.0
2020-11-25 15:30:00,90.87,91.76,90.87,91.63,126656.0,84.8234,85.6542,84.8234,85.5329,126656.0
2020-11-27 09:30:00,91.8,92.58,91.63,92.2,28433.0,86.084,86.8154,85.9246,86.4591,28433.0
2020-11-27 10:00:00,92.25,92.68,91.89,91.94,18735.0,86.506,86.9092,86.1684,86.2153,18735.0
2020-11-27 10:30:00,91.9,92.08,91.52,91.7,24282.0,86.1777,86.3465,85.8214,85.9902,24282.0
2020-11-27 11:00:00,91.73,92.11,91.7,91.73,18443.0,86.0183,86.3747,85.9902,86.0183,18443.0
2020-11-27 11:30:00,91.78,91.88,91.2,91.2,28402.0,86.0652,86.159,85.5213,85.5213,28402.0
2020-11-27 12:00:00,91.2,91.66,91.2,91.53,34478.0,85.5213,85.9527,85.5213,85.8308,34478.0
2020-11-27 12:30:00,91.48,91.71,91.17,91.71,41948.0,85.7839,85.9996,85.4932,85.9996,41948.0
2020-11-30 09:30:00,91.62,91.93,90.13,90.43,26783.0,85.9152,86.2059,84.518,84.7993,26783.0
2020-11-30 10:00:00,90.53,91.06,90.41,90.41,19463.0,84.8931,85.3901,84.7805,84.7805,19463.0
2020-11-30 10:30:00,90.41,90.73,89.82,90.04,33347.0,84.7805,85.0806,84.2273,84.4336,33347.0
2020-11-30 11:00:00,90.05,90.17,89.45,89.51,36661.0,84.4429,84.5555,83.8803,83.9366,36661.0
2020-11-30 11:30:00,89.44,89.47,88.91,88.98,21766.0,83.8709,83.8991,83.3739,83.4396,21766.0
2020-11-30 12:00:00,88.95,89.44,88.94,89.44,25364.0,83.4114,83.8709,83.4021,83.8709,25364.0
2020-11-30 12:30:00,89.48,89.48,89.13,89.27,15811.0,83.9084,83.9084,83.5802,83.7115,15811.0
2020-11-30 13:00:00,89.27,89.44,89.12,89.43,14313.0,83.7115,83.8709,83.5708,83.8615,14313.0
2020-11-30 13:30:00,89.43,89.67,89.24,89.25,20279.0,83.8615,84.0866,83.6834,83.6928,20279.0
2020-11-30 14:00:00,89.31,89.59,89.31,89.56,12588.0,83.749,84.0116,83.749,83.9835,12588.0
2020-11-30 14:30:00,89.62,89.67,89.32,89.56,20123.0,84.0397,84.0866,83.7584,83.9835,20123.0
2020-11-30 15:00:00,89.57,89.58,89.13,89.54,39046.0,83.9928,84.0022,83.5802,83.9647,39046.0
2020-11-30 15:30:00,89.59,91.3,89.57,91.14,173894.0,84.0116,85.6151,83.9928,85.4651,173894.0
2020-12-01 09:30:00,91.71,92.45,91.36,91.98,30238.0,85.9996,86.6935,85.6714,86.2528,30238.0
2020-12-01 10:00:00,92.08,92.61,91.75,92.57,34326.0,86.3465,86.8435,86.0371,86.806,34326.0
2020-12-01 10:30:00,92.61,92.68,92.26,92.43,30003.0,86.8435,86.9092,86.5153,86.6747,30003.0
2020-12-01 11:00:00,92.43,92.91,92.41,92.42,19413.0,86.6747,87.1249,86.656,86.6654,19413.0
2020-12-01 11:30:00,92.42,92.87,92.33,92.87,28048.0,86.6654,87.0874,86.581,87.0874,28048.0
2020-12-01 12:00:00,92.88,92.88,92.62,92.77,16032.0,87.0967,87.0967,86.8529,86.9936,16032.0
2020-12-01 12:30:00,92.75,92.92,92.42,92.83,20550.0,86.9748,87.1342,86.6654,87.0498,20550.0
2020-12-01 13:00:00,92.86,92.92,92.71,92.8,16021.0,87.078,87.1342,86.9373,87.0217,16021.0
2020-12-01 13:30:00,92.76,92.9,92.66,92.81,19115.0,86.9842,87.1155,86.8904,87.0311,19115.0
2020-12-01 14:00:00,92.81,93.15,92.79,93.15,21321.0,87.0311,87.3499,87.0123,87.3499,21321.0
2020-12-01 14:30:00,93.08,93.42,93.03,93.12,18471.0,87.2843,87.6031,87.2374,87.3218,18471.0
2020-12-01 15:00:00,93.06,93.21,93.0,93.13,30345.0,87.2655,87.4062,87.2093,87.3312,30345.0
2020-12-01 15:30:00,93.13,93.42,92.73,93.42,133536.0,87.3312,87.6031,86.9561,87.6031,133536.0
2020-12-02 09:30:00,92.79,93.4,92.21,93.06,39813.0,87.0123,87.5844,86.4684,87.2655,39813.0
2020-12-02 10:00:00,93.0,93.23,92.21,92.36,64921.0,87.2093,87.4249,86.4684,86.6091,64921.0
2020-12-02 10:30:00,92.34,92.77,92.31,92.68,31116.0,86.5904,86.9936,86.5622,86.9092,31116.0
2020-12-02 11:00:00,92.68,92.76,92.24,92.25,40751.0,86.9092,86.9842,86.4966,86.506,40751.0
2020-12-02 11:30:00,92.24,92.43,92.21,92.4,30840.0,86.4966,86.6747,86.4684,86.6466,30840.0
2020-12-02 12:00:00,92.38,92.56,92.36,92.42,29074.0,86.6279,86.7967,86.6091,86.6654,29074.0
2020-12-02 12:30:00,92.42,92.77,92.39,92.69,48572.0,86.6654,86.9936,86.6372,86.9186,48572.0
2020-12-02 13:00:00,92.75,93.44,92.47,93.4,24710.0,86.9748,87.6219,86.7123,87.5844,24710.0
2020-12-02 13:30:00,93.36,93.59,93.0,93.11,23630.0,87.5468,87.7625,87.2093,87.3124,23630.0
2020-12-02 14:00:00,93.14,93.21,93.0,93.16,16770.0,87.3405,87.4062,87.2093,87.3593,16770.0
2020-12-02 14:30:00,93.18,93.44,93.16,93.44,12731.0,87.378,87.6219,87.3593,87.6219,12731.0
2020-12-02 15:00:00,93.42,93.59,93.25,93.59,26762.0,87.6031,87.7625,87.4437,87.7625,26762.0
2020-12-02 15:30:00,93.59,93.73,93.35,93.73,117540.0,87.7625,87.8938,87.5375,87.8938,117540.0
2020-12-03 09:30:00,93.43,93.56,91.59,91.81,36054.0,87.6125,87.7344,85.8871,86.0934,36054.0
2020-12-03 10:00:00,91.88,92.15,91.1,91.54,54920.0,86.159,86.4122,85.4276,85.8402,54920.0
2020-12-03 10:30:00,91.78,92.43,91.15,91.19,30140.0,86.0652,86.6747,85.4744,85.512,30140.0
2020-12-03 11:00:00,91.27,91.72,91.11,91.37,33612.0,85.587,86.009,85.4369,85.6808,33612.0
2020-12-03 11:30:00,91.39,91.62,91.24,91.3,29240.0,85.6995,85.9152,85.5588,85.6151,29240.0
2020-12-03 12:00:00,91.23,91.61,91.23,91.57,19717.0,85.5495,85.9058,85.5495,85.8683,19717.0
2020-12-03 12:30:00,91.61,91.74,91.48,91.6,22189.0,85.9058,86.0277,85.7839,85.8964,22189.0
2020-12-03 13:00:00,91.57,91.72,91.37,91.54,24672.0,85.8683,86.009,85.6808,85.8402,24672.0
2020-12-03 13:30:00,91.51,91.71,91.46,91.69,21276.0,85.812,85.9996,85.7651,85.9808,21276.0
2020-12-03 14:00:00,91.69,92.06,91.63,92.02,39978.0,85.9808,86.3278,85.9246,86.2903,39978.0
2020-12-03 14:30:00,92.01,92.24,91.99,92.18,37545.0,86.2809,86.4966,86.2621,86.4403,37545.0
2020-12-03 15:00:00,92.21,92.66,92.14,92.64,40735.0,86.4684,86.8904,86.4028,86.8717,40735.0
2020-12-03 15:30:00,92.64,93.19,92.4,93.1,153827.0,86.8717,87.3874,86.6466,87.303,153827.0
2020-12-04 09:30:00,93.21,94.0,92.81,93.76,63451.0,87.4062,88.147,87.0311,87.9219,63451.0
2020-12-04 10:00:00,93.8,93.92,93.39,93.59,39968.0,87.9594,88.072,87.575,87.7625,39968.0
2020-12-04 10:30:00,93.49,93.72,92.91,93.52,39390.0,87.6687,87.8844,87.1249,87.6969,39390.0
2020-12-04 11:00:00,93.66,93.69,93.31,93.44,20662.0,87.8282,87.8563,87.5,87.6219,20662.0
2020-12-04 11:30:00,93.49,93.55,93.35,93.49,17767.0,87.6687,87.725,87.5375,87.6687,17767.0
2020-12-04 12:00:00,93.53,93.56,92.83,93.03,27310.0,87.7063,87.7344,87.0498,87.2374,27310.0
2020-12-04 12:30:00,93.03,93.2,92.9,92.99,15063.0,87.2374,87.3968,87.1155,87.1999,15063.0
2020-12-04 13:00:00,93.0,93.07,92.31,92.34,51270.0,87.2093,87.2749,86.5622,86.5904,51270.0
2020-12-04 13:30:00,92.31,92.62,92.28,92.37,65502.0,86.5622,86.8529,86.5341,86.6185,65502.0
2020-12-04 14:00:00,92.37,92.47,91.91,91.91,30402.0,86.6185,86.7123,86.1871,86.1871,30402.0
2020-12-04 14:30:00,91.95,92.13,91.77,92.1,38929.0,86.2246,86.3934,86.0558,86.3653,38929.0
2020-12-04 15:00:00,92.12,92.46,92.02,92.2,39622.0,86.3841,86.7029,86.2903,86.4591,39622.0
2020-12-04 15:30:00,92.24,93.17,92.24,93.08,179555.0,86.4966,87.3687,86.4966,87.2843,179555.0
2020-12-07 09:30:00,92.3,93.55,92.08,93.18,34474.0,86.5528,87.725,86.3465,87.378,34474.0
2020-12-07 10:00:00,93.28,93.35,92.9,93.06,10655.0,87.4718,87.5375,87.1155,87.2655,10655.0
2020-12-07 10:30:00,93.14,93.51,92.85,92.93,13174.0,87.3405,87.6875,87.0686,87.1436,13174.0
2020-12-07 11:00:00,92.83,93.2,92.81,93.09,11240.0,87.0498,87.3968,87.0311,87.2937,11240.0
2020-12-07 11:30:00,93.08,93.77,93.0,93.77,14932.0,87.2843,87.9313,87.2093,87.9313,14932.0
2020-12-07 12:00:00,93.67,93.77,93.35,93.35,7221.0,87.8375,87.9313,87.5375,87.5375,7221.0
2020-12-07 12:30:00,93.46,93.68,93.35,93.68,7878.0,87.6406,87.8469,87.5375,87.8469,7878.0
2020-12-07 13:00:00,93.7,93.7,93.39,93.48,8918.0,87.8657,87.8657,87.575,87.6594,8918.0
2020-12-07 13:30:00,93.53,93.58,93.26,93.35,10861.0,87.7063,87.7531,87.4531,87.5375,10861.0
2020-12-07 14:00:00,93.33,93.49,93.14,93.35,16654.0,87.5187,87.6687,87.3405,87.5375,16654.0
2020-12-07 14:30:00,93.39,93.47,93.21,93.35,20083.0,87.575,87.65,87.4062,87.5375,20083.0
2020-12-07 15:00:00,93.42,93.44,93.13,93.31,20851.0,87.6031,87.6219,87.3312,87.5,20851.0
2020-12-07 15:30:00,93.34,93.53,93.03,93.4,94864.0,87.5281,87.7063,87.2374,87.5844,94864.0
2020-12-08 09:30:00,92.91,93.32,92.44,93.17,19302.0,87.1249,87.5093,86.6841,87.3687,19302.0
2020-12-08 10:00:00,93.18,93.32,93.05,93.14,31444.0,87.378,87.5093,87.2561,87.3405,31444.0
2020-12-08 10:30:00,93.14,93.33,92.89,93.17,44985.0,87.3405,87.5187,87.1061,87.3687,44985.0
2020-12-08 11:00:00,93.2,93.23,92.45,92.48,18437.0,87.3968,87.4249,86.6935,86.7216,18437.0
2020-12-08 11:30:00,92.47,92.52,92.03,92.2,29214.0,86.7123,86.7591,86.2997,86.4591,29214.0
2020-12-08 12:00:00,92.17,92.32,92.04,92.2,24349.0,86.4309,86.5716,86.309,86.4591,24349.0
2020-12-08 12:30:00,92.18,92.48,92.09,92.46,10325.0,86.4403,86.7216,86.3559,86.7029,10325.0
2020-12-08 13:00:00,92.42,92.42,92.15,92.15,15570.0,86.6654,86.6654,86.4122,86.4122,15570.0
2020-12-08 13:30:00,92.15,92.16,91.72,92.02,22023.0,86.4122,86.4216,86.009,86.2903,22023.0
2020-12-08 14:00:00,91.99,92.14,91.91,91.96,40570.0,86.2621,86.4028,86.1871,86.234,40570.0
2020-12-08 14:30:00,91.96,92.22,91.66,91.8,35308.0,86.234,86.4778,85.9527,86.084,35308.0
2020-12-08 15:00:00,91.79,92.17,91.77,92.16,21594.0,86.0746,86.4309,86.0558,86.4216,21594.0
2020-12-08 15:30:00,92.16,92.25,91.46,91.46,91868.0,86.4216,86.506,85.7651,85.7651,91868.0
2020-12-09 09:30:00,91.78,92.36,89.82,90.04,58227.0,86.0652,86.6091,84.2273,84.4336,58227.0
2020-12-09 10:00:00,89.89,90.05,88.88,89.2,57495.0,84.2929,84.4429,83.3458,83.6459,57495.0
2020-12-09 10:30:00,89.2,89.43,89.0,89.27,40718.0,83.6459,83.8615,83.4583,83.7115,40718.0
2020-12-09 11:00:00,89.26,89.41,89.07,89.3,24626.0,83.7021,83.8428,83.524,83.7396,24626.0
2020-12-09 11:30:00,89.25,89.29,88.34,88.34,61577.0,83.6928,83.7303,82.8394,82.8394,61577.0
2020-12-09 12:00:00,88.34,88.64,87.89,88.32,71326.0,82.8394,83.1207,82.4174,82.8207,71326.0
2020-12-09 12:30:00,88.31,88.71,88.2,88.44,56208.0,82.8113,83.1864,82.7081,82.9332,56208.0
2020-12-09 13:00:00,88.46,88.47,88.07,88.41,34303.0,82.9519,82.9613,82.5862,82.9051,34303.0
2020-12-09 13:30:00,88.4,88.7,88.18,88.7,47360.0,82.8957,83.177,82.6894,83.177,47360.0
2020-12-09 14:00:00,88.85,89.27,88.79,89.26,19247.0,83.3177,83.7115,83.2614,83.7021,19247.0
2020-12-09 14:30:00,89.25,89.28,88.52,88.58,30457.0,83.6928,83.7209,83.0082,83.0645,30457.0
2020-12-09 15:00:00,88.58,88.68,88.44,88.51,49487.0,83.0645,83.1582,82.9332,82.9988,49487.0
2020-12-09 15:30:00,88.52,88.97,88.51,88.87,135722.0,83.0082,83.4302,82.9988,83.3364,135722.0
2020-12-10 09:30:00,87.93,88.97,87.6,88.39,27370.0,82.4549,83.4302,82.1455,82.8863,27370.0
2020-12-10 10:00:00,88.29,88.6,87.71,87.76,19272.0,82.7925,83.0832,82.2486,82.2955,19272.0
2020-12-10 10:30:00,87.62,88.35,87.15,88.23,55728.0,82.1642,82.8488,81.7235,82.7363,55728.0
2020-12-10 11:00:00,88.19,89.06,88.19,88.97,71136.0,82.6988,83.5146,82.6988,83.4302,71136.0
2020-12-10 11:30:00,88.93,88.98,88.52,88.52,28213.0,83.3927,83.4396,83.0082,83.0082,28213.0
2020-12-10 12:00:00,88.64,88.77,88.32,88.49,21492.0,83.1207,83.2426,82.8207,82.9801,21492.0
2020-12-10 12:30:00,88.51,88.53,87.56,87.76,19895.0,82.9988,83.0176,82.108,82.2955,19895.0
2020-12-10 13:00:00,87.83,87.98,87.7,87.7,10564.0,82.3612,82.5018,82.2393,82.2393,10564.0
2020-12-10 13:30:00,87.74,87.75,87.06,87.06,18793.0,82.2768,82.2862,81.6391,81.6391,18793.0
2020-12-10 14:00:00,87.13,87.25,86.63,86.7,35335.0,81.7048,81.8173,81.2359,81.3015,35335.0
2020-12-10 14:30:00,86.68,87.09,86.62,87.03,39360.0,81.2828,81.6672,81.2265,81.611,39360.0
2020-12-10 15:00:00,87.08,87.66,87.03,87.55,32962.0,81.6579,82.2018,81.611,82.0986,32962.0
2020-12-10 15:30:00,87.53,87.57,86.93,86.95,108964.0,82.0799,82.1174,81.5172,81.536,108964.0
2020-12-11 09:30:00,86.27,86.9,86.21,86.25,51432.0,80.8983,81.4891,80.842,80.8796,51432.0
2020-12-11 10:00:00,86.37,86.89,86.36,86.63,23519.0,80.9921,81.4797,80.9827,81.2359,23519.0
2020-12-11 10:30:00,86.5,86.54,85.5,85.58,36967.0,81.114,81.1515,80.1763,80.2513,36967.0
2020-12-11 11:00:00,85.55,85.88,85.48,85.54,30583.0,80.2231,80.5326,80.1575,80.2138,30583.0
2020-12-11 11:30:00,85.54,85.54,85.15,85.23,29603.0,80.2138,80.2138,79.848,79.9231,29603.0
2020-12-11 12:00:00,85.19,85.3,84.65,85.29,33884.0,79.8856,79.9887,79.3792,79.9793,33884.0
2020-12-11 12:30:00,85.25,85.25,85.05,85.12,17905.0,79.9418,79.9418,79.7543,79.8199,17905.0
2020-12-11 13:00:00,85.13,85.18,84.72,84.82,30575.0,79.8293,79.8762,79.4448,79.5386,30575.0
2020-12-11 13:30:00,84.84,85.29,84.79,85.29,38173.0,79.5573,79.9793,79.5105,79.9793,38173.0
2020-12-11 14:00:00,85.29,85.42,84.96,85.17,21228.0,79.9793,80.1012,79.6699,79.8668,21228.0
2020-12-11 14:30:00,85.2,85.41,85.08,85.12,32235.0,79.8949,80.0919,79.7824,79.8199,32235.0
2020-12-11 15:00:00,85.16,85.79,85.12,85.77,30162.0,79.8574,80.4482,79.8199,80.4294,30162.0
2020-12-11 15:30:00,85.83,86.09,85.7,85.93,147714.0,80.4857,80.7295,80.3638,80.5795,147714.0
2020-12-14 09:30:00,86.45,86.86,85.72,86.64,28767.0,81.0671,81.4516,80.3826,81.2453,28767.0
2020-12-14 10:00:00,86.69,87.32,86.47,87.21,31706.0,81.2922,81.8829,81.0859,81.7798,31706.0
2020-12-14 10:30:00,87.26,88.35,87.15,88.34,63656.0,81.8267,82.8488,81.7235,82.8394,63656.0
2020-12-14 11:00:00,88.32,88.4,87.83,87.92,32290.0,82.8207,82.8957,82.3612,82.4456,32290.0
2020-12-14 11:30:00,87.98,88.25,87.66,88.11,29755.0,82.5018,82.755,82.2018,82.6237,29755.0
2020-12-14 12:00:00,88.16,88.31,88.02,88.16,15339.0,82.6706,82.8113,82.5393,82.6706,15339.0
2020-12-14 12:30:00,88.2,88.3,88.11,88.28,23485.0,82.7081,82.8019,82.6237,82.7832,23485.0
2020-12-14 13:00:00,88.26,88.82,88.26,88.58,36529.0,82.7644,83.2895,82.7644,83.0645,36529.0
2020-12-14 13:30:00,88.51,88.99,88.51,88.75,24778.0,82.9988,83.4489,82.9988,83.2239,24778.0
2020-12-14 14:00:00,88.76,88.85,88.55,88.55,21273.0,83.2333,83.3177,83.0363,83.0363,21273.0
2020-12-14 14:30:00,88.6,88.82,88.51,88.74,19020.0,83.0832,83.2895,82.9988,83.2145,19020.0
2020-12-14 15:00:00,88.75,88.78,88.48,88.73,24292.0,83.2239,83.252,82.9707,83.2051,24292.0
2020-12-14 15:30:00,88.72,88.76,88.13,88.14,93717.0,83.1958,83.2333,82.6425,82.6519,93717.0
2020-12-15 09:30:00,88.81,90.0,88.3,89.5,47824.0,83.2802,84.3961,82.8019,83.9272,47824.0
2020-12-15 10:00:00,89.64,89.83,89.44,89.6,31964.0,84.0585,84.2366,83.8709,84.021,31964.0
2020-12-15 10:30:00,89.68,90.39,89.65,90.35,37167.0,84.096,84.7618,84.0678,84.7243,37167.0
2020-12-15 11:00:00,90.31,90.8,89.59,89.88,47887.0,84.6868,85.1462,84.0116,84.2835,47887.0
2020-12-15 11:30:00,89.93,90.27,89.66,90.26,19562.0,84.3304,84.6492,84.0772,84.6399,19562.0
2020-12-15 12:00:00,90.27,90.83,90.23,90.53,20382.0,84.6492,85.1744,84.6117,84.8931,20382.0
2020-12-15 12:30:00,90.54,91.04,90.54,91.01,22706.0,84.9024,85.3713,84.9024,85.3432,22706.0
2020-12-15 13:00:00,91.01,91.13,90.82,90.94,24203.0,85.3432,85.4557,85.165,85.2775,24203.0
2020-12-15 13:30:00,90.92,91.05,90.54,90.64,24927.0,85.2588,85.3807,84.9024,84.9962,24927.0
2020-12-15 14:00:00,90.59,90.65,90.27,90.43,14516.0,84.9493,85.0056,84.6492,84.7993,14516.0
2020-12-15 14:30:00,90.43,90.98,90.34,90.78,45128.0,84.7993,85.315,84.7149,85.1275,45128.0
2020-12-15 15:00:00,90.84,90.84,90.56,90.66,35501.0,85.1838,85.1838,84.9212,85.015,35501.0
2020-12-15 15:30:00,90.66,90.83,90.39,90.83,116505.0,85.015,85.1744,84.7618,85.1744,116505.0
2020-12-16 09:30:00,91.36,91.68,90.68,91.32,23478.0,85.6714,85.9714,85.0337,85.6339,23478.0
2020-12-16 10:00:00,91.37,91.85,91.11,91.35,26475.0,85.6808,86.1309,85.4369,85.662,26475.0
2020-12-16 10:30:00,91.36,91.49,90.42,90.62,17434.0,85.6714,85.7933,84.7899,84.9775,17434.0
2020-12-16 11:00:00,90.67,90.84,90.41,90.66,13460.0,85.0243,85.1838,84.7805,85.015,13460.0
2020-12-16 11:30:00,90.56,90.74,90.35,90.54,19788.0,84.9212,85.09,84.7243,84.9024,19788.0
2020-12-16 12:00:00,90.48,91.05,90.48,90.84,19509.0,84.8462,85.3807,84.8462,85.1838,19509.0
2020-12-16 12:30:00,90.85,90.9,90.58,90.58,8886.0,85.1931,85.24,84.9399,84.9399,8886.0
2020-12-16 13:00:00,90.6,90.67,90.16,90.28,11254.0,84.9587,85.0243,84.5461,84.6586,11254.0
2020-12-16 13:30:00,90.32,90.32,90.13,90.22,10134.0,84.6961,84.6961,84.518,84.6024,10134.0
2020-12-16 14:00:00,90.3,90.47,90.01,90.23,13067.0,84.6774,84.8368,84.4054,84.6117,13067.0
2020-12-16 14:30:00,90.25,90.55,90.23,90.47,12396.0,84.6305,84.9118,84.6117,84.8368,12396.0
2020-12-16 15:00:00,90.46,90.57,90.28,90.47,18640.0,84.8274,84.9306,84.6586,84.8368,18640.0
2020-12-16 15:30:00,90.47,90.68,90.45,90.46,66722.0,84.8368,85.0337,84.818,84.8274,66722.0
2020-12-17 09:30:00,90.73,91.3,90.64,90.84,15976.0,85.0806,85.6151,84.9962,85.1838,15976.0
2020-12-17 10:00:00,90.92,91.84,90.84,91.77,38268.0,85.2588,86.1215,85.1838,86.0558,38268.0
2020-12-17 10:30:00,91.69,92.11,90.4,90.48,54555.0,85.9808,86.3747,84.7711,84.8462,54555.0
2020-12-17 11:00:00,90.31,90.48,89.59,89.59,32250.0,84.6868,84.8462,84.0116,84.0116,32250.0
2020-12-17 11:30:00,89.66,90.1,89.64,89.76,31329.0,84.0772,84.4898,84.0585,84.171,31329.0
2020-12-17 12:00:00,89.76,89.81,89.46,89.58,61450.0,84.171,84.2179,83.8897,84.0022,61450.0
2020-12-17 12:30:00,89.59,90.48,89.5,90.26,37850.0,84.0116,84.8462,83.9272,84.6399,37850.0
2020-12-17 13:00:00,90.27,90.36,90.08,90.28,19383.0,84.6492,84.7336,84.4711,84.6586,19383.0
2020-12-17 13:30:00,90.27,90.35,90.13,90.18,15161.0,84.6492,84.7243,84.518,84.5648,15161.0
2020-12-17 14:00:00,90.14,90.14,89.56,89.59,37947.0,84.5273,84.5273,83.9835,84.0116,37947.0
2020-12-17 14:30:00,89.59,89.87,89.15,89.79,59623.0,84.0116,84.2741,83.599,84.1991,59623.0
2020-12-17 15:00:00,89.84,90.07,89.73,89.88,32928.0,84.246,84.4617,84.1429,84.2835,32928.0
2020-12-17 15:30:00,89.87,89.89,89.38,89.51,82676.0,84.2741,84.2929,83.8147,83.9366,82676.0
2020-12-18 09:30:00,89.89,89.89,88.94,89.0,84730.0,84.2929,84.2929,83.4021,83.4583,84730.0
2020-12-18 10:00:00,89.08,89.26,88.9,89.05,40953.0,83.5333,83.7021,83.3645,83.5052,40953.0
2020-12-18 10:30:00,89.0,89.24,88.72,88.87,21115.0,83.4583,83.6834,83.1958,83.3364,21115.0
2020-12-18 11:00:00,88.93,89.72,88.91,89.65,34097.0,83.3927,84.1335,83.3739,84.0678,34097.0
2020-12-18 11:30:00,89.56,90.48,89.55,90.44,42508.0,83.9835,84.8462,83.9741,84.8087,42508.0
2020-12-18 12:00:00,90.46,90.59,90.35,90.44,7863.0,84.8274,84.9493,84.7243,84.8087,7863.0
2020-12-18 12:30:00,90.43,90.72,90.4,90.62,13182.0,84.7993,85.0712,84.7711,84.9775,13182.0
2020-12-18 13:00:00,90.61,90.65,89.97,90.26,24466.0,84.9681,85.0056,84.3679,84.6399,24466.0
2020-12-18 13:30:00,90.29,90.37,90.02,90.05,20882.0,84.668,84.743,84.4148,84.4429,20882.0
2020-12-18 14:00:00,90.04,90.36,89.86,90.35,25956.0,84.4336,84.7336,84.2648,84.7243,25956.0
2020-12-18 14:30:00,90.34,90.61,90.21,90.58,43226.0,84.7149,84.9681,84.593,84.9399,43226.0
2020-12-18 15:00:00,90.68,91.11,89.86,89.87,56952.0,85.0337,85.4369,84.2648,84.2741,56952.0
2020-12-18 15:30:00,89.86,91.16,89.47,90.8,128492.0,84.2648,85.4838,83.8991,85.1462,128492.0
2020-12-21 09:30:00,90.16,90.17,89.08,89.69,37073.0,84.5461,84.5555,83.5333,84.1054,37073.0
2020-12-21 10:00:00,89.81,90.06,89.2,89.46,41250.0,84.2179,84.4523,83.6459,83.8897,41250.0
2020-12-21 10:30:00,89.41,89.97,89.32,89.58,23157.0,83.8428,84.3679,83.7584,84.0022,23157.0
2020-12-21 11:00:00,89.58,89.69,89.35,89.44,22356.0,84.0022,84.1054,83.7865,83.8709,22356.0
2020-12-21 11:30:00,89.51,89.93,89.2,89.77,16154.0,83.9366,84.3304,83.6459,84.1804,16154.0
2020-12-21 12:00:00,89.83,90.07,89.83,90.03,5800.0,84.2366,84.4617,84.2366,84.4242,5800.0
2020-12-21 12:30:00,90.07,90.11,89.45,89.55,16020.0,84.4617,84.4992,83.8803,83.9741,16020.0
2020-12-21 13:00:00,89.49,90.05,89.49,90.04,6783.0,83.9178,84.4429,83.9178,84.4336,6783.0
2020-12-21 13:30:00,90.01,90.28,89.98,90.25,6719.0,84.4054,84.6586,84.3773,84.6305,6719.0
2020-12-21 14:00:00,90.21,90.23,89.88,90.0,8735.0,84.593,84.6117,84.2835,84.3961,8735.0
2020-12-21 14:30:00,89.97,90.31,89.97,90.23,10631.0,84.3679,84.6868,84.3679,84.6117,10631.0
2020-12-21 15:00:00,90.26,90.39,90.2,90.38,88262.0,84.6399,84.7618,84.5836,84.7524,88262.0
2020-12-21 15:30:00,90.41,90.58,89.99,90.37,72559.0,84.7805,84.9399,84.3867,84.743,72559.0
2020-12-22 09:30:00,90.37,90.9,89.96,90.82,17350.0,84.743,85.24,84.3585,85.165,17350.0
2020-12-22 10:00:00,90.83,90.91,90.25,90.59,15114.0,85.1744,85.2494,84.6305,84.9493,15114.0
2020-12-22 10:30:00,90.61,90.75,90.41,90.42,5968.0,84.9681,85.0994,84.7805,84.7899,5968.0
2020-12-22 11:00:00,90.46,90.96,90.43,90.69,14685.0,84.8274,85.2963,84.7993,85.0431,14685.0
2020-12-22 11:30:00,90.65,90.77,90.47,90.61,6721.0,85.0056,85.1181,84.8368,84.9681,6721.0
2020-12-22 12:00:00,90.62,90.69,90.52,90.66,7428.0,84.9775,85.0431,84.8837,85.015,7428.0
2020-12-22 12:30:00,90.61,90.72,90.6,90.67,17718.0,84.9681,85.0712,84.9587,85.0243,17718.0
2020-12-22 13:00:00,90.69,90.83,90.67,90.83,7728.0,85.0431,85.1744,85.0243,85.1744,7728.0
2020-12-22 13:30:00,90.93,91.11,90.83,90.9,10893.0,85.2681,85.4369,85.1744,85.24,10893.0
2020-12-22 14:00:00,90.93,90.95,90.55,90.63,12715.0,85.2681,85.2869,84.9118,84.9868,12715.0
2020-12-22 14:30:00,90.62,90.65,90.46,90.46,26929.0,84.9775,85.0056,84.8274,84.8274,26929.0
2020-12-22 15:00:00,90.46,90.86,90.45,90.74,20047.0,84.8274,85.2025,84.818,85.09,20047.0
2020-12-22 15:30:00,90.71,90.98,90.62,90.66,50555.0,85.0618,85.315,84.9775,85.015,50555.0
2020-12-23 09:30:00,91.28,91.63,91.17,91.54,18110.0,85.5964,85.9246,85.4932,85.8402,18110.0
2020-12-23 10:00:00,91.67,91.79,91.39,91.57,17070.0,85.9621,86.0746,85.6995,85.8683,17070.0
2020-12-23 10:30:00,91.55,91.64,91.4,91.49,19953.0,85.8495,85.9339,85.7089,85.7933,19953.0
2020-12-23 11:00:00,91.47,91.73,91.43,91.54,12984.0,85.7745,86.0183,85.737,85.8402,12984.0
2020-12-23 11:30:00,91.61,91.63,91.47,91.57,7970.0,85.9058,85.9246,85.7745,85.8683,7970.0
2020-12-23 12:00:00,91.59,91.69,91.52,91.55,6956.0,85.8871,85.9808,85.8214,85.8495,6956.0
2020-12-23 12:30:00,91.52,91.77,91.48,91.58,14023.0,85.8214,86.0558,85.7839,85.8777,14023.0
2020-12-23 13:00:00,91.56,91.77,91.49,91.73,14013.0,85.8589,86.0558,85.7933,86.0183,14013.0
2020-12-23 13:30:00,91.76,91.81,91.42,91.49,14591.0,86.0465,86.0934,85.7276,85.7933,14591.0
2020-12-23 14:00:00,91.5,91.63,91.49,91.61,21362.0,85.8027,85.9246,85.7933,85.9058,21362.0
2020-12-23 14:30:00,91.63,91.7,91.43,91.61,17258.0,85.9246,85.9902,85.737,85.9058,17258.0
2020-12-23 15:00:00,91.63,91.7,91.37,91.37,12507.0,85.9246,85.9902,85.6808,85.6808,12507.0
2020-12-23 15:30:00,91.35,91.35,91.07,91.1,65236.0,85.662,85.662,85.3994,85.4276,65236.0
2020-12-24 09:30:00,90.95,91.42,90.92,91.1,12869.0,85.2869,85.7276,85.2588,85.4276,12869.0
2020-12-24 10:00:00,91.37,91.53,91.2,91.39,18517.0,85.6808,85.8308,85.5213,85.6995,18517.0
2020-12-24 10:30:00,91.33,91.39,91.18,91.25,9654.0,85.6432,85.6995,85.5026,85.5682,9654.0
2020-12-24 11:00:00,91.27,91.58,91.22,91.41,14406.0,85.587,85.8777,85.5401,85.7183,14406.0
2020-12-24 11:30:00,91.41,91.41,91.22,91.3,17626.0,85.7183,85.7183,85.5401,85.6151,17626.0
2020-12-24 12:00:00,91.27,91.5,91.22,91.46,14949.0,85.587,85.8027,85.5401,85.7651,14949.0
2020-12-24 12:30:00,91.43,92.11,91.4,92.11,45663.0,85.737,86.3747,85.7089,86.3747,45663.0
2020-12-28 09:30:00,92.17,92.7,92.07,92.25,15320.0,86.4309,86.9279,86.3372,86.506,15320.0
2020-12-28 10:00:00,92.16,93.23,92.08,93.15,27053.0,86.4216,87.4249,86.3465,87.3499,27053.0
2020-12-28 10:30:00,93.15,93.28,92.9,92.97,25726.0,87.3499,87.4718,87.1155,87.1811,25726.0
2020-12-28 11:00:00,92.87,93.05,92.8,92.86,14697.0,87.0874,87.2561,87.0217,87.078,14697.0
2020-12-28 11:30:00,92.85,93.12,92.85,93.07,18066.0,87.0686,87.3218,87.0686,87.2749,18066.0
2020-12-28 12:00:00,93.08,93.24,92.92,93.15,16049.0,87.2843,87.4343,87.1342,87.3499,16049.0
2020-12-28 12:30:00,93.22,93.3,93.13,93.23,11365.0,87.4156,87.4906,87.3312,87.4249,11365.0
2020-12-28 13:00:00,93.28,93.46,93.17,93.41,24143.0,87.4718,87.6406,87.3687,87.5937,24143.0
2020-12-28 13:30:00,93.46,93.64,93.35,93.6,20754.0,87.6406,87.8094,87.5375,87.7719,20754.0
2020-12-28 14:00:00,93.61,93.75,93.57,93.7,16665.0,87.7813,87.9126,87.7438,87.8657,16665.0
2020-12-28 14:30:00,93.7,93.76,93.28,93.28,19342.0,87.8657,87.9219,87.4718,87.4718,19342.0
2020-12-28 15:00:00,93.34,93.41,93.02,93.02,13383.0,87.5281,87.5937,87.228,87.228,13383.0
2020-12-28 15:30:00,93.02,93.32,92.99,93.32,88061.0,87.228,87.5093,87.1999,87.5093,88061.0
2020-12-29 09:30:00,93.71,93.95,93.1,93.54,17663.0,87.875,88.1001,87.303,87.7156,17663.0
2020-12-29 10:00:00,93.66,93.84,92.9,92.9,20177.0,87.8282,87.997,87.1155,87.1155,20177.0
2020-12-29 10:30:00,92.87,92.87,92.19,92.27,14845.0,87.0874,87.0874,86.4497,86.5247,14845.0
2020-12-29 11:00:00,92.27,92.4,92.02,92.18,13230.0,86.5247,86.6466,86.2903,86.4403,13230.0
2020-12-29 11:30:00,92.17,92.47,92.08,92.11,14207.0,86.4309,86.7123,86.3465,86.3747,14207.0
2020-12-29 12:00:00,92.1,92.37,91.97,92.05,13450.0,86.3653,86.6185,86.2434,86.3184,13450.0
2020-12-29 12:30:00,92.05,92.05,91.17,91.54,28897.0,86.3184,86.3184,85.4932,85.8402,28897.0
2020-12-29 13:00:00,91.54,91.65,91.46,91.58,11195.0,85.8402,85.9433,85.7651,85.8777,11195.0
2020-12-29 13:30:00,91.6,92.09,91.52,91.56,34530.0,85.8964,86.3559,85.8214,85.8589,34530.0
2020-12-29 14:00:00,91.57,91.85,91.56,91.66,11654.0,85.8683,86.1309,85.8589,85.9527,11654.0
2020-12-29 14:30:00,91.62,91.62,91.4,91.49,11470.0,85.9152,85.9152,85.7089,85.7933,11470.0
2020-12-29 15:00:00,91.41,91.92,91.35,91.81,21045.0,85.7183,86.1965,85.662,86.0934,21045.0
2020-12-29 15:30:00,91.84,92.42,91.74,91.85,75578.0,86.1215,86.6654,86.0277,86.1309,75578.0
2020-12-30 09:30:00,91.97,92.67,91.66,92.41,12193.0,86.2434,86.8998,85.9527,86.656,12193.0
2020-12-30 10:00:00,92.38,92.58,92.25,92.32,16186.0,86.6279,86.8154,86.506,86.5716,16186.0
2020-12-30 10:30:00,92.37,92.47,92.25,92.33,7692.0,86.6185,86.7123,86.506,86.581,7692.0
2020-12-30 11:00:00,92.41,92.52,92.31,92.48,11610.0,86.656,86.7591,86.5622,86.7216,11610.0
2020-12-30 11:30:00,92.46,92.6,92.32,92.59,9979.0,86.7029,86.8342,86.5716,86.8248,9979.0
2020-12-30 12:00:00,92.59,92.9,92.56,92.75,10002.0,86.8248,87.1155,86.7967,86.9748,10002.0
2020-12-30 12:30:00,92.73,92.82,92.64,92.71,8772.0,86.9561,87.0405,86.8717,86.9373,8772.0
2020-12-30 13:00:00,92.7,92.73,92.52,92.52,12085.0,86.9279,86.9561,86.7591,86.7591,12085.0
2020-12-30 13:30:00,92.52,92.81,92.51,92.78,15032.0,86.7591,87.0311,86.7498,87.003,15032.0
2020-12-30 14:00:00,92.78,92.87,92.72,92.82,18173.0,87.003,87.0874,86.9467,87.0405,18173.0
2020-12-30 14:30:00,92.81,92.87,92.67,92.72,13687.0,87.0311,87.0874,86.8998,86.9467,13687.0
2020-12-30 15:00:00,92.74,92.78,92.54,92.55,35563.0,86.9654,87.003,86.7779,86.7873,35563.0
2020-12-30 15:30:00,92.59,92.82,92.22,92.52,79905.0,86.8248,87.0405,86.4778,86.7591,79905.0
2020-12-31 09:30:00,92.08,92.66,91.84,91.89,16609.0,86.3465,86.8904,86.1215,86.1684,16609.0
2020-12-31 10:00:00,91.9,91.9,91.04,91.2,25100.0,86.1777,86.1777,85.3713,85.5213,25100.0
2020-12-31 10:30:00,91.15,91.46,91.08,91.32,16716.0,85.4744,85.7651,85.4088,85.6339,16716.0
2020-12-31 11:00:00,91.3,91.3,91.11,91.17,13797.0,85.6151,85.6151,85.4369,85.4932,13797.0
2020-12-31 11:30:00,91.17,91.75,91.14,91.61,15978.0,85.4932,86.0371,85.4651,85.9058,15978.0
2020-12-31 12:00:00,91.71,91.94,91.62,91.89,14532.0,85.9996,86.2153,85.9152,86.1684,14532.0
2020-12-31 12:30:00,91.9,92.5,91.9,92.46,20262.0,86.1777,86.7404,86.1777,86.7029,20262.0
2020-12-31 13:00:00,92.4,92.4,92.12,92.17,11022.0,86.6466,86.6466,86.3841,86.4309,11022.0
2020-12-31 13:30:00,92.15,92.22,91.92,91.99,9019.0,86.4122,86.4778,86.1965,86.2621,9019.0
2020-12-31 14:00:00,92.06,92.48,92.03,92.35,13984.0,86.3278,86.7216,86.2997,86.5997,13984.0
2020-12-31 14:30:00,92.37,92.62,92.13,92.58,23959.0,86.6185,86.8529,86.3934,86.8154,23959.0
2020-12-31 15:00:00,92.54,93.0,92.51,92.87,27870.0,86.7779,87.2093,86.7498,87.0874,27870.0
2020-12-31 15:30:00,92.94,93.13,92.3,93.06,85418.0,87.153,87.3312,86.5528,87.2655,85418.0
2021-01-04 09:30:00,92.89,94.04,92.85,92.9,33142.0,87.1061,88.1845,87.0686,87.1155,33142.0
2021-01-04 10:00:00,92.95,93.35,92.95,93.23,16470.0,87.1624,87.5375,87.1624,87.4249,16470.0
2021-01-04 10:30:00,93.16,93.47,92.99,93.26,18201.0,87.3593,87.65,87.1999,87.4531,18201.0
2021-01-04 11:00:00,93.27,93.45,92.85,93.3,16146.0,87.4624,87.6312,87.0686,87.4906,16146.0
2021-01-04 11:30:00,93.27,93.31,92.65,92.72,13010.0,87.4624,87.5,86.881,86.9467,13010.0
2021-01-04 12:00:00,92.67,93.3,92.66,93.09,35023.0,86.8998,87.4906,86.8904,87.2937,35023.0
2021-01-04 12:30:00,93.08,93.15,92.74,93.02,16262.0,87.2843,87.3499,86.9654,87.228,16262.0
2021-01-04 13:00:00,93.11,93.51,93.03,93.43,15946.0,87.3124,87.6875,87.2374,87.6125,15946.0
2021-01-04 13:30:00,93.45,93.62,93.2,93.4,16097.0,87.6312,87.7907,87.3968,87.5844,16097.0
2021-01-04 14:00:00,93.4,93.44,92.95,93.23,21183.0,87.5844,87.6219,87.1624,87.4249,21183.0
2021-01-04 14:30:00,93.2,93.21,92.75,93.08,19247.0,87.3968,87.4062,86.9748,87.2843,19247.0
2021-01-04 15:00:00,93.08,93.21,92.88,93.06,26160.0,87.2843,87.4062,87.0967,87.2655,26160.0
2021-01-04 15:30:00,93.02,93.33,92.63,92.86,113258.0,87.228,87.5187,86.8623,87.078,113258.0
2021-01-05 09:30:00,93.16,93.5,92.04,93.24,21756.0,87.3593,87.6781,86.309,87.4343,21756.0
2021-01-05 10:00:00,93.34,93.8,93.12,93.26,11844.0,87.5281,87.9594,87.3218,87.4531,11844.0
2021-01-05 10:30:00,93.2,93.35,92.92,93.07,17465.0,87.3968,87.5375,87.1342,87.2749,17465.0
2021-01-05 11:00:00,93.09,93.13,92.48,92.63,14641.0,87.2937,87.3312,86.7216,86.8623,14641.0
2021-01-05 11:30:00,92.66,93.01,92.6,92.82,26073.0,86.8904,87.2186,86.8342,87.0405,26073.0
2021-01-05 12:00:00,92.75,92.85,92.59,92.85,12830.0,86.9748,87.0686,86.8248,87.0686,12830.0
2021-01-05 12:30:00,92.79,92.89,92.65,92.79,25023.0,87.0123,87.1061,86.881,87.0123,25023.0
2021-01-05 13:00:00,92.84,93.25,92.8,93.06,18385.0,87.0592,87.4437,87.0217,87.2655,18385.0
2021-01-05 13:30:00,93.13,93.3,92.91,93.28,14205.0,87.3312,87.4906,87.1249,87.4718,14205.0
2021-01-05 14:00:00,93.35,93.64,93.14,93.29,23650.0,87.5375,87.8094,87.3405,87.4812,23650.0
2021-01-05 14:30:00,93.32,93.38,93.09,93.09,20769.0,87.5093,87.5656,87.2937,87.2937,20769.0
2021-01-05 15:00:00,93.1,93.26,92.77,92.87,22454.0,87.303,87.4531,86.9936,87.0874,22454.0
2021-01-05 15:30:00,92.87,92.91,92.4,92.68,59293.0,87.0874,87.1249,86.6466,86.9092,59293.0
2021-01-06 09:30:00,93.6,93.73,92.35,93.57,37615.0,87.7719,87.8938,86.5997,87.7438,37615.0
2021-01-06 10:00:00,93.65,94.02,92.99,92.99,70220.0,87.8188,88.1657,87.1999,87.1999,70220.0
2021-01-06 10:30:00,93.17,93.86,92.94,93.77,28352.0,87.3687,88.0157,87.153,87.9313,28352.0
2021-01-06 11:00:00,93.84,94.35,93.7,94.27,35639.0,87.997,88.4752,87.8657,88.4002,35639.0
2021-01-06 11:30:00,94.29,94.48,94.03,94.34,21053.0,88.4189,88.5971,88.1751,88.4658,21053.0
2021-01-06 12:00:00,94.3,94.34,93.26,93.28,21744.0,88.4283,88.4658,87.4531,87.4718,21744.0
2021-01-06 12:30:00,93.34,93.91,93.14,93.78,18258.0,87.5281,88.0626,87.3405,87.9407,18258.0
2021-01-06 13:00:00,93.82,93.92,93.4,93.47,16150.0,87.9782,88.072,87.5844,87.65,16150.0
2021-01-06 13:30:00,93.47,94.01,93.47,93.84,21763.0,87.65,88.1564,87.65,87.997,21763.0
2021-01-06 14:00:00,93.84,94.02,93.4,93.63,20530.0,87.997,88.1657,87.5844,87.8,20530.0
2021-01-06 14:30:00,93.73,93.97,93.44,93.56,26149.0,87.8938,88.1189,87.6219,87.7344,26149.0
2021-01-06 15:00:00,93.54,94.65,93.31,94.54,34081.0,87.7156,88.7565,87.5,88.6534,34081.0
2021-01-06 15:30:00,94.61,95.28,94.52,95.16,110552.0,88.719,89.3473,88.6346,89.2348,110552.0
2021-01-07 09:30:00,95.41,96.19,95.32,95.83,32474.0,89.4692,90.2006,89.3848,89.863,32474.0
2021-01-07 10:00:00,95.97,96.72,95.82,96.51,35589.0,89.9943,90.6976,89.8537,90.5007,35589.0
2021-01-07 10:30:00,96.36,96.95,96.13,96.5,32475.0,90.36,90.9133,90.1444,90.4913,32475.0
2021-01-07 11:00:00,96.56,96.58,96.22,96.33,20084.0,90.5476,90.5663,90.2288,90.3319,20084.0
2021-01-07 11:30:00,96.34,96.42,96.04,96.07,48943.0,90.3413,90.4163,90.06,90.0881,48943.0
2021-01-07 12:00:00,96.06,96.15,95.89,96.09,15967.0,90.0787,90.1631,89.9193,90.1069,15967.0
2021-01-07 12:30:00,96.06,96.24,95.93,96.21,12297.0,90.0787,90.2475,89.9568,90.2194,12297.0
2021-01-07 13:00:00,96.22,96.28,96.01,96.03,9711.0,90.2288,90.285,90.0318,90.0506,9711.0
2021-01-07 13:30:00,96.11,96.32,96.04,96.11,20698.0,90.1256,90.3225,90.06,90.1256,20698.0
2021-01-07 14:00:00,96.12,96.36,96.1,96.15,34747.0,90.135,90.36,90.1162,90.1631,34747.0
2021-01-07 14:30:00,96.11,96.59,96.11,96.59,14521.0,90.1256,90.5757,90.1256,90.5757,14521.0
2021-01-07 15:00:00,96.5,96.59,96.43,96.44,24236.0,90.4913,90.5757,90.4257,90.4351,24236.0
2021-01-07 15:30:00,96.43,96.74,96.25,96.74,68216.0,90.4257,90.7164,90.2569,90.7164,68216.0
2021-01-08 09:30:00,96.79,98.59,96.72,98.5,30965.0,90.7633,92.4512,90.6976,92.3668,30965.0
2021-01-08 10:00:00,98.42,99.17,98.41,98.66,40466.0,92.2918,92.9951,92.2824,92.5168,40466.0
2021-01-08 10:30:00,98.77,98.99,98.31,98.47,27902.0,92.62,92.8263,92.1886,92.3387,27902.0
2021-01-08 11:00:00,98.48,98.56,97.51,97.65,19805.0,92.348,92.4231,91.4384,91.5697,19805.0
2021-01-08 11:30:00,97.7,98.1,97.41,98.08,15076.0,91.6166,91.9917,91.3447,91.9729,15076.0
2021-01-08 12:00:00,98.04,98.27,97.99,98.22,12450.0,91.9354,92.1511,91.8885,92.1042,12450.0
2021-01-08 12:30:00,98.19,98.39,98.14,98.16,10120.0,92.0761,92.2636,92.0292,92.048,10120.0
2021-01-08 13:00:00,98.14,98.14,97.48,97.61,11817.0,92.0292,92.0292,91.4103,91.5322,11817.0
2021-01-08 13:30:00,97.56,97.85,97.38,97.8,30996.0,91.4853,91.7573,91.3165,91.7104,30996.0
2021-01-08 14:00:00,97.83,98.1,97.53,97.62,28320.0,91.7385,91.9917,91.4572,91.5416,28320.0
2021-01-08 14:30:00,97.63,97.72,97.38,97.72,47922.0,91.551,91.6354,91.3165,91.6354,47922.0
2021-01-08 15:00:00,97.81,97.99,97.67,97.95,29267.0,91.7198,91.8885,91.5885,91.851,29267.0
2021-01-08 15:30:00,97.94,98.77,97.88,98.77,72096.0,91.8417,92.62,91.7854,92.62,72096.0
2021-01-11 09:30:00,98.71,98.94,97.06,98.79,24430.0,92.5637,92.7794,91.0165,92.6387,24430.0
2021-01-11 10:00:00,98.87,99.48,98.82,99.18,26466.0,92.7138,93.2858,92.6669,93.0045,26466.0
2021-01-11 10:30:00,99.24,99.44,98.8,99.41,18669.0,93.0607,93.2483,92.6481,93.2201,18669.0
2021-01-11 11:00:00,99.51,99.97,99.45,99.59,33924.0,93.3139,93.7453,93.2576,93.3889,33924.0
2021-01-11 11:30:00,99.49,99.49,98.9,99.16,18036.0,93.2952,93.2952,92.7419,92.9857,18036.0
2021-01-11 12:00:00,99.16,99.26,98.79,99.18,43386.0,92.9857,93.0795,92.6387,93.0045,43386.0
2021-01-11 12:30:00,99.12,99.21,99.06,99.11,15341.0,92.9482,93.0326,92.8919,92.9388,15341.0
2021-01-11 13:00:00,99.1,99.21,99.06,99.21,12791.0,92.9294,93.0326,92.8919,93.0326,12791.0
2021-01-11 13:30:00,99.19,99.25,99.06,99.13,23432.0,93.0138,93.0701,92.8919,92.9576,23432.0
2021-01-11 14:00:00,99.12,99.21,99.08,99.13,28611.0,92.9482,93.0326,92.9107,92.9576,28611.0
2021-01-11 14:30:00,99.12,99.53,99.02,99.41,28185.0,92.9482,93.3327,92.8544,93.2201,28185.0
2021-01-11 15:00:00,99.42,99.48,98.76,98.93,40414.0,93.2295,93.2858,92.6106,92.77,40414.0
2021-01-11 15:30:00,98.94,99.85,98.91,99.8,123227.0,92.7794,93.6327,92.7513,93.5858,123227.0
2021-01-12 09:30:00,100.0,101.07,99.55,100.95,35031.0,93.7734,94.7768,93.3514,94.6642,35031.0
2021-01-12 10:00:00,101.05,101.05,100.72,100.89,21434.0,94.758,94.758,94.4486,94.608,21434.0
2021-01-12 10:30:00,100.96,101.0,99.94,100.45,47618.0,94.6736,94.7111,93.7171,94.1954,47618.0
2021-01-12 11:00:00,100.46,100.65,100.34,100.61,12838.0,94.2048,94.3829,94.0922,94.3454,12838.0
2021-01-12 11:30:00,100.49,100.91,100.46,100.73,7932.0,94.2329,94.6267,94.2048,94.4579,7932.0
2021-01-12 12:00:00,100.74,100.86,100.58,100.71,11242.0,94.4673,94.5798,94.3173,94.4392,11242.0
2021-01-12 12:30:00,100.9,100.9,100.57,100.83,9569.0,94.6174,94.6174,94.3079,94.5517,9569.0
2021-01-12 13:00:00,100.87,101.12,100.84,101.12,19974.0,94.5892,94.8237,94.5611,94.8237,19974.0
2021-01-12 13:30:00,101.17,101.22,100.98,101.13,12829.0,94.8705,94.9174,94.6924,94.833,12829.0
2021-01-12 14:00:00,101.23,101.27,100.98,100.98,20011.0,94.9268,94.9643,94.6924,94.6924,20011.0
2021-01-12 14:30:00,101.03,101.19,100.91,101.08,22248.0,94.7393,94.8893,94.6267,94.7861,22248.0
2021-01-12 15:00:00,101.19,101.25,100.91,100.91,19786.0,94.8893,94.9456,94.6267,94.6267,19786.0
2021-01-12 15:30:00,100.95,101.6,100.81,101.02,142037.0,94.6642,95.2738,94.533,94.7299,142037.0
2021-01-13 09:30:00,100.82,101.51,100.34,101.18,66177.0,94.5423,95.1894,94.0922,94.8799,66177.0
2021-01-13 10:00:00,101.11,101.38,100.82,100.98,36635.0,94.8143,95.0675,94.5423,94.6924,36635.0
2021-01-13 10:30:00,100.96,101.17,99.45,99.45,34549.0,94.6736,94.8705,93.2576,93.2576,34549.0
2021-01-13 11:00:00,99.38,99.62,98.36,98.38,49553.0,93.192,93.4171,92.2355,92.2543,49553.0
2021-01-13 11:30:00,98.42,98.9,98.41,98.72,23679.0,92.2918,92.7419,92.2824,92.5731,23679.0
2021-01-13 12:00:00,98.73,98.78,98.15,98.29,24995.0,92.5825,92.6294,92.0386,92.1699,24995.0
2021-01-13 12:30:00,98.31,98.7,98.2,98.41,23494.0,92.1886,92.5543,92.0855,92.2824,23494.0
2021-01-13 13:00:00,98.4,98.4,97.56,97.89,66093.0,92.273,92.273,91.4853,91.7948,66093.0
2021-01-13 13:30:00,97.86,97.97,97.27,97.48,42092.0,91.7666,91.8698,91.2134,91.4103,42092.0
2021-01-13 14:00:00,97.48,98.02,97.2,97.85,30799.0,91.4103,91.9167,91.1477,91.7573,30799.0
2021-01-13 14:30:00,97.95,98.27,97.92,98.05,27280.0,91.851,92.1511,91.8229,91.9448,27280.0
2021-01-13 15:00:00,98.13,98.18,97.34,97.7,46481.0,92.0198,92.0667,91.279,91.6166,46481.0
2021-01-13 15:30:00,97.69,98.02,97.45,97.45,158521.0,91.6072,91.9167,91.3822,91.3822,158521.0
2021-01-14 09:30:00,97.63,98.0,95.15,95.24,50467.0,91.551,91.8979,89.2254,89.3098,50467.0
2021-01-14 10:00:00,95.3,95.58,94.74,94.8,31462.0,89.366,89.6286,88.8409,88.8972,31462.0
2021-01-14 10:30:00,94.88,96.07,94.86,95.98,34387.0,88.9722,90.0881,88.9534,90.0037,34387.0
2021-01-14 11:00:00,96.0,96.58,95.96,96.56,28423.0,90.0225,90.5663,89.9849,90.5476,28423.0
2021-01-14 11:30:00,96.66,96.68,96.12,96.31,18895.0,90.6414,90.6601,90.135,90.3132,18895.0
2021-01-14 12:00:00,96.43,96.86,96.43,96.56,24653.0,90.4257,90.8289,90.4257,90.5476,24653.0
2021-01-14 12:30:00,96.62,96.95,96.51,96.55,15177.0,90.6039,90.9133,90.5007,90.5382,15177.0
2021-01-14 13:00:00,96.51,96.51,95.91,96.19,12314.0,90.5007,90.5007,89.9381,90.2006,12314.0
2021-01-14 13:30:00,96.25,96.34,96.04,96.13,25411.0,90.2569,90.3413,90.06,90.1444,25411.0
2021-01-14 14:00:00,96.14,96.4,96.13,96.39,16685.0,90.1537,90.3976,90.1444,90.3882,16685.0
2021-01-14 14:30:00,96.39,96.65,96.09,96.28,27582.0,90.3882,90.632,90.1069,90.285,27582.0
2021-01-14 15:00:00,96.27,96.39,96.06,96.13,23495.0,90.2756,90.3882,90.0787,90.1444,23495.0
2021-01-14 15:30:00,96.2,96.26,95.75,95.79,113197.0,90.21,90.2663,89.788,89.8255,113197.0
2021-01-15 09:30:00,96.13,96.13,95.36,95.73,80239.0,90.1444,90.1444,89.4223,89.7693,80239.0
2021-01-15 10:00:00,95.88,96.08,95.47,95.97,16866.0,89.9099,90.0975,89.5255,89.9943,16866.0
2021-01-15 10:30:00,95.87,95.98,95.66,95.76,18149.0,89.9006,90.0037,89.7036,89.7974,18149.0
2021-01-15 11:00:00,95.75,95.91,95.46,95.54,12520.0,89.788,89.9381,89.5161,89.5911,12520.0
2021-01-15 11:30:00,95.59,95.85,95.54,95.77,14208.0,89.638,89.8818,89.5911,89.8068,14208.0
2021-01-15 12:00:00,95.76,95.91,95.7,95.9,13481.0,89.7974,89.9381,89.7411,89.9287,13481.0
2021-01-15 12:30:00,95.85,95.96,95.69,95.82,10133.0,89.8818,89.9849,89.7318,89.8537,10133.0
2021-01-15 13:00:00,95.88,95.97,95.7,95.9,17984.0,89.9099,89.9943,89.7411,89.9287,17984.0
2021-01-15 13:30:00,95.92,95.94,95.77,95.83,20672.0,89.9474,89.9662,89.8068,89.863,20672.0
2021-01-15 14:00:00,95.83,95.9,95.75,95.83,12226.0,89.863,89.9287,89.788,89.863,12226.0
2021-01-15 14:30:00,95.8,96.16,95.78,96.16,25373.0,89.8349,90.1725,89.8162,90.1725,25373.0
2021-01-15 15:00:00,96.18,96.52,96.11,96.46,23027.0,90.1913,90.5101,90.1256,90.4538,23027.0
2021-01-15 15:30:00,96.46,96.73,96.26,96.48,81939.0,90.4538,90.707,90.2663,90.4726,81939.0
2021-01-19 09:30:00,96.8,97.5,96.48,97.24,48543.0,90.7726,91.4291,90.4726,91.1852,48543.0
2021-01-19 10:00:00,97.24,97.37,96.55,97.07,37712.0,91.1852,91.3072,90.5382,91.0258,37712.0
2021-01-19 10:30:00,97.07,98.56,96.99,98.56,33501.0,91.0258,92.4231,90.9508,92.4231,33501.0
2021-01-19 11:00:00,98.55,98.57,97.5,97.88,31876.0,92.4137,92.4324,91.4291,91.7854,31876.0
2021-01-19 11:30:00,97.88,98.02,97.51,97.83,14408.0,91.7854,91.9167,91.4384,91.7385,14408.0
2021-01-19 12:00:00,97.87,97.96,97.74,97.75,11902.0,91.776,91.8604,91.6541,91.6635,11902.0
2021-01-19 12:30:00,97.77,97.81,97.62,97.64,12776.0,91.6822,91.7198,91.5416,91.5603,12776.0
2021-01-19 13:00:00,97.61,97.67,97.08,97.08,30327.0,91.5322,91.5885,91.0352,91.0352,30327.0
2021-01-19 13:30:00,97.11,97.28,97.01,97.13,20459.0,91.0633,91.2228,90.9696,91.0821,20459.0
2021-01-19 14:00:00,97.12,97.38,96.98,97.26,15727.0,91.0727,91.3165,90.9414,91.204,15727.0
2021-01-19 14:30:00,97.31,97.35,97.15,97.15,21177.0,91.2509,91.2884,91.1009,91.1009,21177.0
2021-01-19 15:00:00,97.15,97.46,97.11,97.46,45261.0,91.1009,91.3916,91.0633,91.3916,45261.0
2021-01-19 15:30:00,97.45,97.9,97.34,97.69,70840.0,91.3822,91.8042,91.279,91.6072,70840.0
2021-01-20 09:30:00,97.39,98.1,97.38,97.54,33244.0,91.3259,91.9917,91.3165,91.4666,33244.0
2021-01-20 10:00:00,97.57,98.43,97.42,98.26,30138.0,91.4947,92.3012,91.354,92.1417,30138.0
2021-01-20 10:30:00,98.15,98.24,97.88,97.89,18126.0,92.0386,92.123,91.7854,91.7948,18126.0
2021-01-20 11:00:00,97.78,97.95,97.72,97.91,14251.0,91.6916,91.851,91.6354,91.8135,14251.0
2021-01-20 11:30:00,97.89,97.94,97.63,97.69,13580.0,91.7948,91.8417,91.551,91.6072,13580.0
2021-01-20 12:00:00,97.68,98.15,97.68,97.94,20804.0,91.5979,92.0386,91.5979,91.8417,20804.0
2021-01-20 12:30:00,97.94,98.23,97.93,98.12,19353.0,91.8417,92.1136,91.8323,92.0105,19353.0
2021-01-20 13:00:00,98.14,98.26,98.02,98.14,31245.0,92.0292,92.1417,91.9167,92.0292,31245.0
2021-01-20 13:30:00,98.16,98.27,98.02,98.12,16174.0,92.048,92.1511,91.9167,92.0105,16174.0
2021-01-20 14:00:00,98.13,98.17,98.04,98.09,14300.0,92.0198,92.0573,91.9354,91.9823,14300.0
2021-01-20 14:30:00,98.08,98.14,98.02,98.07,19658.0,91.9729,92.0292,91.9167,91.9636,19658.0
2021-01-20 15:00:00,98.07,98.07,97.22,97.28,37185.0,91.9636,91.9636,91.1665,91.2228,37185.0
2021-01-20 15:30:00,97.24,97.64,97.22,97.55,152552.0,91.1852,91.5603,91.1665,91.4759,152552.0
2021-01-21 09:30:00,97.29,97.45,95.62,95.64,24710.0,91.2321,91.3822,89.6661,89.6849,24710.0
2021-01-21 10:00:00,95.7,96.19,95.46,96.19,14281.0,89.7411,90.2006,89.5161,90.2006,14281.0
2021-01-21 10:30:00,96.12,96.78,96.12,96.67,16262.0,90.135,90.7539,90.135,90.6507,16262.0
2021-01-21 11:00:00,96.59,96.96,96.42,96.75,19878.0,90.5757,90.9227,90.4163,90.7258,19878.0
2021-01-21 11:30:00,96.74,96.9,96.71,96.83,8300.0,90.7164,90.8664,90.6882,90.8008,8300.0
2021-01-21 12:00:00,96.8,96.9,96.66,96.72,15280.0,90.7726,90.8664,90.6414,90.6976,15280.0
2021-01-21 12:30:00,96.73,96.81,96.32,96.32,19508.0,90.707,90.782,90.3225,90.3225,19508.0
2021-01-21 13:00:00,96.37,96.37,96.12,96.14,13868.0,90.3694,90.3694,90.135,90.1537,13868.0
2021-01-21 13:30:00,96.17,96.22,95.86,95.88,32023.0,90.1819,90.2288,89.8912,89.9099,32023.0
2021-01-21 14:00:00,95.84,95.9,95.51,95.53,10873.0,89.8724,89.9287,89.563,89.5817,10873.0
2021-01-21 14:30:00,95.54,95.66,95.22,95.33,27591.0,89.5911,89.7036,89.291,89.3942,27591.0
2021-01-21 15:00:00,95.33,95.97,94.89,95.84,36312.0,89.3942,89.9943,88.9816,89.8724,36312.0
2021-01-21 15:30:00,95.81,96.44,95.81,96.12,62038.0,89.8443,90.4351,89.8443,90.135,62038.0
2021-01-22 09:30:00,96.01,96.01,95.02,95.3,15682.0,90.0318,90.0318,89.1035,89.366,15682.0
2021-01-22 10:00:00,95.3,95.66,94.93,95.1,22424.0,89.366,89.7036,89.0191,89.1785,22424.0
2021-01-22 10:30:00,95.12,95.54,95.07,95.52,9955.0,89.1973,89.5911,89.1504,89.5723,9955.0
2021-01-22 11:00:00,95.55,95.55,95.21,95.43,6781.0,89.6005,89.6005,89.2816,89.488,6781.0
2021-01-22 11:30:00,95.45,95.62,95.42,95.56,11497.0,89.5067,89.6661,89.4786,89.6099,11497.0
2021-01-22 12:00:00,95.55,95.9,95.54,95.65,13700.0,89.6005,89.9287,89.5911,89.6943,13700.0
2021-01-22 12:30:00,95.68,95.7,95.32,95.38,8798.0,89.7224,89.7411,89.3848,89.4411,8798.0
2021-01-22 13:00:00,95.36,95.5,95.35,95.38,5349.0,89.4223,89.5536,89.4129,89.4411,5349.0
2021-01-22 13:30:00,95.35,95.4,95.18,95.2,7180.0,89.4129,89.4598,89.2535,89.2723,7180.0
2021-01-22 14:00:00,95.18,95.22,95.04,95.12,8209.0,89.2535,89.291,89.1222,89.1973,8209.0
2021-01-22 14:30:00,95.1,95.4,95.1,95.3,9236.0,89.1785,89.4598,89.1785,89.366,9236.0
2021-01-22 15:00:00,95.34,95.48,95.08,95.33,9405.0,89.4036,89.5348,89.1597,89.3942,9405.0
2021-01-22 15:30:00,95.35,95.42,95.08,95.16,66294.0,89.4129,89.4786,89.1597,89.2348,66294.0
2021-01-25 09:30:00,95.19,95.76,95.01,95.26,13571.0,89.2629,89.7974,89.0941,89.3285,13571.0
2021-01-25 10:00:00,95.4,95.66,95.06,95.34,10870.0,89.4598,89.7036,89.141,89.4036,10870.0
2021-01-25 10:30:00,95.54,95.6,94.4,94.48,12172.0,89.5911,89.6474,88.5221,88.5971,12172.0
2021-01-25 11:00:00,94.48,94.62,93.8,93.8,20743.0,88.5971,88.7284,87.9594,87.9594,20743.0
2021-01-25 11:30:00,93.8,94.0,93.6,93.87,18146.0,87.9594,88.147,87.7719,88.0251,18146.0
2021-01-25 12:00:00,93.8,94.69,93.72,94.64,13281.0,87.9594,88.794,87.8844,88.7471,13281.0
2021-01-25 12:30:00,94.61,94.61,94.01,94.06,16100.0,88.719,88.719,88.1564,88.2033,16100.0
2021-01-25 13:00:00,94.16,94.61,94.13,94.61,18405.0,88.297,88.719,88.2689,88.719,18405.0
2021-01-25 13:30:00,94.61,94.98,94.56,94.97,12918.0,88.719,89.066,88.6721,89.0566,12918.0
2021-01-25 14:00:00,95.04,95.38,95.01,95.37,10126.0,89.1222,89.4411,89.0941,89.4317,10126.0
2021-01-25 14:30:00,95.3,95.69,95.3,95.69,7455.0,89.366,89.7318,89.366,89.7318,7455.0
2021-01-25 15:00:00,95.74,95.88,95.52,95.79,14501.0,89.7786,89.9099,89.5723,89.8255,14501.0
2021-01-25 15:30:00,95.81,95.88,95.19,95.56,48180.0,89.8443,89.9099,89.2629,89.6099,48180.0
2021-01-26 09:30:00,95.08,95.61,94.32,95.44,29578.0,89.1597,89.6567,88.4471,89.4973,29578.0
2021-01-26 10:00:00,95.44,96.56,95.15,96.56,46895.0,89.4973,90.5476,89.2254,90.5476,46895.0
2021-01-26 10:30:00,96.54,96.65,95.53,95.54,25921.0,90.5288,90.632,89.5817,89.5911,25921.0
2021-01-26 11:00:00,95.65,96.1,95.65,95.74,19479.0,89.6943,90.1162,89.6943,89.7786,19479.0
2021-01-26 11:30:00,95.74,95.97,95.62,95.87,12546.0,89.7786,89.9943,89.6661,89.9006,12546.0
2021-01-26 12:00:00,95.92,95.95,95.48,95.73,42708.0,89.9474,89.9756,89.5348,89.7693,42708.0
2021-01-26 12:30:00,95.72,96.08,95.68,95.95,17858.0,89.7599,90.0975,89.7224,89.9756,17858.0
2021-01-26 13:00:00,95.92,95.99,95.64,95.64,11478.0,89.9474,90.0131,89.6849,89.6849,11478.0
2021-01-26 13:30:00,95.71,96.04,95.67,95.77,27461.0,89.7505,90.06,89.713,89.8068,27461.0
2021-01-26 14:00:00,95.76,95.78,95.52,95.78,26035.0,89.7974,89.8162,89.5723,89.8162,26035.0
2021-01-26 14:30:00,95.73,95.95,95.67,95.79,28609.0,89.7693,89.9756,89.713,89.8255,28609.0
2021-01-26 15:00:00,95.79,96.03,95.79,95.97,26352.0,89.8255,90.0506,89.8255,89.9943,26352.0
2021-01-26 15:30:00,95.99,96.39,95.75,95.88,101143.0,90.0131,90.3882,89.788,89.9099,101143.0
2021-01-27 09:30:00,95.23,95.57,94.07,94.34,12405.0,89.3004,89.6192,88.2126,88.4658,12405.0
2021-01-27 10:00:00,94.48,94.97,93.81,94.14,24111.0,88.5971,89.0566,87.9688,88.2783,24111.0
2021-01-27 10:30:00,94.14,94.15,92.13,92.25,61006.0,88.2783,88.2877,86.3934,86.506,61006.0
2021-01-27 11:00:00,92.31,93.14,92.19,92.75,15257.0,86.5622,87.3405,86.4497,86.9748,15257.0
2021-01-27 11:30:00,92.66,92.85,91.74,91.81,52369.0,86.8904,87.0686,86.0277,86.0934,52369.0
2021-01-27 12:00:00,91.96,92.21,91.33,91.81,20805.0,86.234,86.4684,85.6432,86.0934,20805.0
2021-01-27 12:30:00,91.81,92.7,91.8,92.67,16450.0,86.0934,86.9279,86.084,86.8998,16450.0
2021-01-27 13:00:00,92.73,92.8,92.17,92.5,26800.0,86.9561,87.0217,86.4309,86.7404,26800.0
2021-01-27 13:30:00,92.5,92.66,92.17,92.27,23875.0,86.7404,86.8904,86.4309,86.5247,23875.0
2021-01-27 14:00:00,92.27,92.69,92.0,92.42,30379.0,86.5247,86.9186,86.2715,86.6654,30379.0
2021-01-27 14:30:00,92.49,93.32,92.32,93.12,37509.0,86.731,87.5093,86.5716,87.3218,37509.0
2021-01-27 15:00:00,93.0,93.24,92.66,92.73,34638.0,87.2093,87.4343,86.8904,86.9561,34638.0
2021-01-27 15:30:00,92.78,92.85,91.56,91.72,211052.0,87.003,87.0686,85.8589,86.009,211052.0
2021-01-28 09:30:00,91.51,92.39,91.07,92.1,61908.0,85.812,86.6372,85.3994,86.3653,61908.0
2021-01-28 10:00:00,92.1,92.72,92.1,92.44,11449.0,86.3653,86.9467,86.3653,86.6841,11449.0
2021-01-28 10:30:00,92.42,93.8,92.3,93.72,27701.0,86.6654,87.9594,86.5528,87.8844,27701.0
2021-01-28 11:00:00,93.77,94.09,93.07,93.7,21523.0,87.9313,88.2314,87.2749,87.8657,21523.0
2021-01-28 11:30:00,93.67,93.76,93.05,93.08,14778.0,87.8375,87.9219,87.2561,87.2843,14778.0
2021-01-28 12:00:00,92.99,93.26,92.88,93.0,11196.0,87.1999,87.4531,87.0967,87.2093,11196.0
2021-01-28 12:30:00,93.07,94.16,93.07,94.11,17324.0,87.2749,88.297,87.2749,88.2501,17324.0
2021-01-28 13:00:00,94.25,94.32,93.82,94.09,22221.0,88.3814,88.4471,87.9782,88.2314,22221.0
2021-01-28 13:30:00,94.16,94.25,93.5,93.84,28326.0,88.297,88.3814,87.6781,87.997,28326.0
2021-01-28 14:00:00,93.91,94.08,93.5,93.56,22091.0,88.0626,88.222,87.6781,87.7344,22091.0
2021-01-28 14:30:00,93.69,93.82,93.16,93.54,27047.0,87.8563,87.9782,87.3593,87.7156,27047.0
2021-01-28 15:00:00,93.63,93.63,92.66,93.03,23458.0,87.8,87.8,86.8904,87.2374,23458.0
2021-01-28 15:30:00,93.0,93.16,92.34,92.61,89984.0,87.2093,87.3593,86.5904,86.8435,89984.0
2021-01-29 09:30:00,92.48,92.75,90.27,91.12,28868.0,86.7216,86.9748,84.6492,85.4463,28868.0
2021-01-29 10:00:00,91.18,92.35,90.8,92.07,19668.0,85.5026,86.5997,85.1462,86.3372,19668.0
2021-01-29 10:30:00,92.0,92.39,91.77,92.15,16776.0,86.2715,86.6372,86.0558,86.4122,16776.0
2021-01-29 11:00:00,92.06,92.15,91.82,91.82,19263.0,86.3278,86.4122,86.1027,86.1027,19263.0
2021-01-29 11:30:00,91.9,91.9,90.65,90.96,17100.0,86.1777,86.1777,85.0056,85.2963,17100.0
2021-01-29 12:00:00,91.07,91.11,90.29,90.48,11800.0,85.3994,85.4369,84.668,84.8462,11800.0
2021-01-29 12:30:00,90.54,90.62,90.24,90.55,9890.0,84.9024,84.9775,84.6211,84.9118,9890.0
2021-01-29 13:00:00,90.47,90.83,90.16,90.74,8263.0,84.8368,85.1744,84.5461,85.09,8263.0
2021-01-29 13:30:00,90.73,91.23,90.63,90.91,25857.0,85.0806,85.5495,84.9868,85.2494,25857.0
2021-01-29 14:00:00,90.75,91.75,90.71,91.51,31398.0,85.0994,86.0371,85.0618,85.812,31398.0
2021-01-29 14:30:00,91.45,91.89,91.41,91.67,35231.0,85.7558,86.1684,85.7183,85.9621,35231.0
2021-01-29 15:00:00,91.71,92.31,91.71,92.21,23508.0,85.9996,86.5622,85.9996,86.4684,23508.0
2021-01-29 15:30:00,92.2,92.41,91.52,91.72,96182.0,86.4591,86.656,85.8214,86.009,96182.0
2021-02-01 09:30:00,92.16,93.27,91.9,92.78,41653.0,86.4216,87.4624,86.1777,87.003,41653.0
2021-02-01 10:00:00,92.6,93.26,92.34,93.26,23713.0,86.8342,87.4531,86.5904,87.4531,23713.0
2021-02-01 10:30:00,93.17,93.3,92.09,92.25,34055.0,87.3687,87.4906,86.3559,86.506,34055.0
2021-02-01 11:00:00,92.29,93.37,92.28,93.22,25933.0,86.5435,87.5562,86.5341,87.4156,25933.0
2021-02-01 11:30:00,93.22,93.4,92.84,93.05,26145.0,87.4156,87.5844,87.0592,87.2561,26145.0
2021-02-01 12:00:00,93.11,93.49,93.05,93.31,17478.0,87.3124,87.6687,87.2561,87.5,17478.0
2021-02-01 12:30:00,93.36,93.7,92.99,93.55,17332.0,87.5468,87.8657,87.1999,87.725,17332.0
2021-02-01 13:00:00,93.61,93.61,93.25,93.5,14855.0,87.7813,87.7813,87.4437,87.6781,14855.0
2021-02-01 13:30:00,93.65,93.81,93.45,93.73,14716.0,87.8188,87.9688,87.6312,87.8938,14716.0
2021-02-01 14:00:00,93.79,94.04,93.72,93.89,20306.0,87.9501,88.1845,87.8844,88.0438,20306.0
2021-02-01 14:30:00,93.92,94.35,93.83,94.14,20383.0,88.072,88.4752,87.9876,88.2783,20383.0
2021-02-01 15:00:00,94.18,94.28,94.01,94.02,23574.0,88.3158,88.4096,88.1564,88.1657,23574.0
2021-02-01 15:30:00,94.02,94.96,93.94,94.94,129319.0,88.1657,89.0472,88.0907,89.0285,129319.0
2021-02-02 09:30:00,95.98,97.29,95.98,97.1,54687.0,90.0037,91.2321,90.0037,91.054,54687.0
2021-02-02 10:00:00,97.08,97.96,97.08,97.7,101454.0,91.0352,91.8604,91.0352,91.6166,101454.0
2021-02-02 10:30:00,97.57,98.57,97.46,98.26,69978.0,91.4947,92.4324,91.3916,92.1417,69978.0
2021-02-02 11:00:00,98.28,98.41,97.93,98.31,47853.0,92.1605,92.2824,91.8323,92.1886,47853.0
2021-02-02 11:30:00,98.32,98.35,97.97,98.05,13849.0,92.198,92.2261,91.8698,91.9448,13849.0
2021-02-02 12:00:00,98.09,98.66,97.95,98.39,24147.0,91.9823,92.5168,91.851,92.2636,24147.0
2021-02-02 12:30:00,98.44,98.47,98.16,98.42,14654.0,92.3105,92.3387,92.048,92.2918,14654.0
2021-02-02 13:00:00,98.43,98.53,97.91,98.01,19461.0,92.3012,92.3949,91.8135,91.9073,19461.0
2021-02-02 13:30:00,98.06,98.38,97.98,97.99,22648.0,91.9542,92.2543,91.8792,91.8885,22648.0
2021-02-02 14:00:00,97.99,98.23,97.75,97.76,33956.0,91.8885,92.1136,91.6635,91.6729,33956.0
2021-02-02 14:30:00,97.77,98.11,97.76,97.96,34659.0,91.6822,92.0011,91.6729,91.8604,34659.0
2021-02-02 15:00:00,97.97,98.36,97.71,98.28,62975.0,91.8698,92.2355,91.626,92.1605,62975.0
2021-02-02 15:30:00,98.23,98.26,97.49,97.49,117144.0,92.1136,92.1417,91.4197,91.4197,117144.0
2021-02-03 09:30:00,96.04,98.17,96.04,96.76,39447.0,90.06,92.0573,90.06,90.7351,39447.0
2021-02-03 10:00:00,96.97,97.11,95.75,95.75,53941.0,90.9321,91.0633,89.788,89.788,53941.0
2021-02-03 10:30:00,95.68,95.89,95.02,95.19,34391.0,89.7224,89.9193,89.1035,89.2629,34391.0
2021-02-03 11:00:00,95.21,96.77,94.81,96.66,31816.0,89.2816,90.7445,88.9066,90.6414,31816.0
2021-02-03 11:30:00,96.63,96.64,96.24,96.25,31382.0,90.6132,90.6226,90.2475,90.2569,31382.0
2021-02-03 12:00:00,96.26,96.3,95.25,95.58,22528.0,90.2663,90.3038,89.3192,89.6286,22528.0
2021-02-03 12:30:00,95.51,95.87,95.41,95.66,18502.0,89.563,89.9006,89.4692,89.7036,18502.0
2021-02-03 13:00:00,95.69,95.95,95.61,95.61,14395.0,89.7318,89.9756,89.6567,89.6567,14395.0
2021-02-03 13:30:00,95.67,95.88,95.28,95.5,15941.0,89.713,89.9099,89.3473,89.5536,15941.0
2021-02-03 14:00:00,95.55,95.98,95.48,95.61,28505.0,89.6005,90.0037,89.5348,89.6567,28505.0
2021-02-03 14:30:00,95.61,95.88,95.47,95.67,17736.0,89.6567,89.9099,89.5255,89.713,17736.0
2021-02-03 15:00:00,95.61,95.82,95.53,95.6,20146.0,89.6567,89.8537,89.5817,89.6474,20146.0
2021-02-03 15:30:00,95.55,95.81,95.42,95.44,84271.0,89.6005,89.8443,89.4786,89.4973,84271.0
2021-02-04 09:30:00,95.03,96.35,94.56,96.19,29329.0,89.1129,90.3507,88.6721,90.2006,29329.0
2021-02-04 10:00:00,96.4,96.68,95.89,96.05,18817.0,90.3976,90.6601,89.9193,90.0693,18817.0
2021-02-04 10:30:00,95.86,96.04,94.62,94.82,33622.0,89.8912,90.06,88.7284,88.9159,33622.0
2021-02-04 11:00:00,94.83,95.04,94.52,94.57,39248.0,88.9253,89.1222,88.6346,88.6815,39248.0
2021-02-04 11:30:00,94.58,94.68,94.26,94.39,23938.0,88.6909,88.7846,88.3908,88.5127,23938.0
2021-02-04 12:00:00,94.46,94.89,94.38,94.51,19313.0,88.5783,88.9816,88.5033,88.6252,19313.0
2021-02-04 12:30:00,94.59,94.84,94.41,94.59,18279.0,88.7003,88.9347,88.5315,88.7003,18279.0
2021-02-04 13:00:00,94.76,94.77,94.47,94.75,19117.0,88.8597,88.869,88.5877,88.8503,19117.0
2021-02-04 13:30:00,94.89,95.09,94.6,94.92,10912.0,88.9816,89.1691,88.7096,89.0097,10912.0
2021-02-04 14:00:00,94.89,95.32,94.75,95.3,10938.0,88.9816,89.3848,88.8503,89.366,10938.0
2021-02-04 14:30:00,95.24,95.7,95.24,95.56,18642.0,89.3098,89.7411,89.3098,89.6099,18642.0
2021-02-04 15:00:00,95.55,95.55,94.85,95.09,18013.0,89.6005,89.6005,88.9441,89.1691,18013.0
2021-02-04 15:30:00,95.04,95.86,94.97,95.37,92594.0,89.1222,89.8912,89.0566,89.4317,92594.0
2021-02-05 09:30:00,93.08,94.14,91.25,92.52,143685.0,87.2843,88.2783,85.5682,86.7591,143685.0
2021-02-05 10:00:00,92.74,92.74,90.82,90.93,95891.0,86.9654,86.9654,85.165,85.2681,95891.0
2021-02-05 10:30:00,91.05,92.01,90.94,91.31,50261.0,85.3807,86.2809,85.2775,85.6245,50261.0
2021-02-05 11:00:00,91.31,91.48,89.91,90.25,114008.0,85.6245,85.7839,84.3117,84.6305,114008.0
2021-02-05 11:30:00,90.34,90.59,90.05,90.49,90418.0,84.7149,84.9493,84.4429,84.8555,90418.0
2021-02-05 12:00:00,90.54,90.62,90.07,90.38,60704.0,84.9024,84.9775,84.4617,84.7524,60704.0
2021-02-05 12:30:00,90.3,90.47,90.15,90.43,34413.0,84.6774,84.8368,84.5367,84.7993,34413.0
2021-02-05 13:00:00,90.47,90.57,89.53,89.78,81100.0,84.8368,84.9306,83.9553,84.1898,81100.0
2021-02-05 13:30:00,89.68,90.2,89.53,90.05,44662.0,84.096,84.5836,83.9553,84.4429,44662.0
2021-02-05 14:00:00,90.09,90.32,89.91,90.06,82305.0,84.4805,84.6961,84.3117,84.4523,82305.0
2021-02-05 14:30:00,90.05,90.33,89.97,90.1,95327.0,84.4429,84.7055,84.3679,84.4898,95327.0
2021-02-05 15:00:00,90.15,90.93,90.12,90.13,87549.0,84.5367,85.2681,84.5086,84.518,87549.0
2021-02-05 15:30:00,90.17,90.43,89.56,89.6,278700.0,84.5555,84.7993,83.9835,84.021,278700.0
2021-02-08 09:30:00,90.9,90.9,88.95,89.99,86239.0,85.24,85.24,83.4114,84.3867,86239.0
2021-02-08 10:00:00,89.77,90.74,89.75,90.53,68037.0,84.1804,85.09,84.1616,84.8931,68037.0
2021-02-08 10:30:00,90.39,90.75,89.99,90.21,101616.0,84.7618,85.0994,84.3867,84.593,101616.0
2021-02-08 11:00:00,90.21,90.84,89.82,90.79,64392.0,84.593,85.1838,84.2273,85.1369,64392.0
2021-02-08 11:30:00,90.71,91.02,90.4,90.51,55622.0,85.0618,85.3525,84.7711,84.8743,55622.0
2021-02-08 12:00:00,90.65,90.75,90.32,90.47,39755.0,85.0056,85.0994,84.6961,84.8368,39755.0
2021-02-08 12:30:00,90.65,90.78,90.43,90.57,30645.0,85.0056,85.1275,84.7993,84.9306,30645.0
2021-02-08 13:00:00,90.58,90.66,90.38,90.56,38360.0,84.9399,85.015,84.7524,84.9212,38360.0
2021-02-08 13:30:00,90.59,91.17,90.57,90.88,38782.0,84.9493,85.4932,84.9306,85.2213,38782.0
2021-02-08 14:00:00,90.88,91.68,90.76,91.61,27887.0,85.2213,85.9714,85.1087,85.9058,27887.0
2021-02-08 14:30:00,91.68,91.91,91.51,91.71,38453.0,85.9714,86.1871,85.812,85.9996,38453.0
2021-02-08 15:00:00,91.71,91.97,91.6,91.79,55039.0,85.9996,86.2434,85.8964,86.0746,55039.0
2021-02-08 15:30:00,91.78,92.34,91.26,91.88,200315.0,86.0652,86.5904,85.5776,86.159,200315.0
2021-02-09 09:30:00,92.43,92.9,91.58,92.31,49277.0,86.6747,87.1155,85.8777,86.5622,49277.0
2021-02-09 10:00:00,92.23,92.34,91.51,91.69,49155.0,86.4872,86.5904,85.812,85.9808,49155.0
2021-02-09 10:30:00,91.7,92.58,91.08,92.15,65603.0,85.9902,86.8154,85.4088,86.4122,65603.0
2021-02-09 11:00:00,92.11,92.18,91.54,91.88,21386.0,86.3747,86.4403,85.8402,86.159,21386.0
2021-02-09 11:30:00,91.86,92.2,91.79,92.05,29103.0,86.1402,86.4591,86.0746,86.3184,29103.0
2021-02-09 12:00:00,92.09,92.28,91.79,92.0,20848.0,86.3559,86.5341,86.0746,86.2715,20848.0
2021-02-09 12:30:00,92.06,92.25,91.99,92.06,10428.0,86.3278,86.506,86.2621,86.3278,10428.0
2021-02-09 13:00:00,92.0,92.16,91.95,92.09,15658.0,86.2715,86.4216,86.2246,86.3559,15658.0
2021-02-09 13:30:00,92.11,92.64,92.1,92.5,27110.0,86.3747,86.8717,86.3653,86.7404,27110.0
2021-02-09 14:00:00,92.47,92.52,92.0,92.41,39331.0,86.7123,86.7591,86.2715,86.656,39331.0
2021-02-09 14:30:00,92.39,92.53,92.2,92.31,26384.0,86.6372,86.7685,86.4591,86.5622,26384.0
2021-02-09 15:00:00,92.29,92.69,92.05,92.05,46180.0,86.5435,86.9186,86.3184,86.3184,46180.0
2021-02-09 15:30:00,92.15,92.23,91.74,92.09,89657.0,86.4122,86.4872,86.0277,86.3559,89657.0
2021-02-10 09:30:00,92.0,92.46,91.0,91.58,37548.0,86.2715,86.7029,85.3338,85.8777,37548.0
2021-02-10 10:00:00,91.6,91.78,91.09,91.29,27305.0,85.8964,86.0652,85.4182,85.6057,27305.0
2021-02-10 10:30:00,91.29,91.45,90.74,91.03,34505.0,85.6057,85.7558,85.09,85.3619,34505.0
2021-02-10 11:00:00,90.92,91.27,90.5,90.92,23470.0,85.2588,85.587,84.8649,85.2588,23470.0
2021-02-10 11:30:00,90.7,91.11,90.4,90.47,31948.0,85.0525,85.4369,84.7711,84.8368,31948.0
2021-02-10 12:00:00,90.42,90.58,90.28,90.35,30243.0,84.7899,84.9399,84.6586,84.7243,30243.0
2021-02-10 12:30:00,90.38,90.61,89.98,90.25,46805.0,84.7524,84.9681,84.3773,84.6305,46805.0
2021-02-10 13:00:00,90.23,90.51,90.0,90.16,17230.0,84.6117,84.8743,84.3961,84.5461,17230.0
2021-02-10 13:30:00,90.17,90.51,90.02,90.42,14395.0,84.5555,84.8743,84.4148,84.7899,14395.0
2021-02-10 14:00:00,90.41,90.49,90.25,90.4,12821.0,84.7805,84.8555,84.6305,84.7711,12821.0
2021-02-10 14:30:00,90.34,90.58,90.17,90.58,20520.0,84.7149,84.9399,84.5555,84.9399,20520.0
2021-02-10 15:00:00,90.48,90.8,90.48,90.68,20652.0,84.8462,85.1462,84.8462,85.0337,20652.0
2021-02-10 15:30:00,90.68,90.83,90.26,90.33,41689.0,85.0337,85.1744,84.6399,84.7055,41689.0
2021-02-11 09:30:00,90.44,90.44,89.24,90.03,38396.0,84.8087,84.8087,83.6834,84.4242,38396.0
2021-02-11 10:00:00,89.99,89.99,89.61,89.81,40362.0,84.3867,84.3867,84.0303,84.2179,40362.0
2021-02-11 10:30:00,89.72,89.86,89.64,89.75,28718.0,84.1335,84.2648,84.0585,84.1616,28718.0
2021-02-11 11:00:00,89.75,89.76,89.25,89.34,57976.0,84.1616,84.171,83.6928,83.7772,57976.0
2021-02-11 11:30:00,89.32,89.58,89.28,89.53,12645.0,83.7584,84.0022,83.7209,83.9553,12645.0
2021-02-11 12:00:00,89.43,89.51,88.53,88.61,39996.0,83.8615,83.9366,83.0176,83.0926,39996.0
2021-02-11 12:30:00,88.62,88.77,88.35,88.58,23109.0,83.102,83.2426,82.8488,83.0645,23109.0
2021-02-11 13:00:00,88.52,88.54,88.23,88.35,18594.0,83.0082,83.027,82.7363,82.8488,18594.0
2021-02-11 13:30:00,88.29,88.52,88.17,88.28,16101.0,82.7925,83.0082,82.68,82.7832,16101.0
2021-02-11 14:00:00,88.25,88.45,88.12,88.36,28335.0,82.755,82.9426,82.6331,82.8582,28335.0
2021-02-11 14:30:00,88.34,88.48,88.32,88.45,17783.0,82.8394,82.9707,82.8207,82.9426,17783.0
2021-02-11 15:00:00,88.45,88.47,88.04,88.06,27690.0,82.9426,82.9613,82.5581,82.5769,27690.0
2021-02-11 15:30:00,88.07,88.28,87.98,88.0,54235.0,82.5862,82.7832,82.5018,82.5206,54235.0
2021-02-12 09:30:00,88.0,88.4,87.0,87.67,99493.0,82.5206,82.8957,81.5829,82.2111,99493.0
2021-02-12 10:00:00,87.65,87.99,87.1,87.93,48982.0,82.1924,82.5112,81.6766,82.4549,48982.0
2021-02-12 10:30:00,87.95,88.51,87.5,88.46,37616.0,82.4737,82.9988,82.0517,82.9519,37616.0
2021-02-12 11:00:00,88.46,89.15,88.38,89.1,43498.0,82.9519,83.599,82.8769,83.5521,43498.0
2021-02-12 11:30:00,89.09,89.3,88.98,89.27,32891.0,83.5427,83.7396,83.4396,83.7115,32891.0
2021-02-12 12:00:00,89.4,89.4,89.0,89.08,16855.0,83.8334,83.8334,83.4583,83.5333,16855.0
2021-02-12 12:30:00,89.09,89.38,89.05,89.05,58251.0,83.5427,83.8147,83.5052,83.5052,58251.0
2021-02-12 13:00:00,89.05,89.3,88.98,89.16,19393.0,83.5052,83.7396,83.4396,83.6084,19393.0
2021-02-12 13:30:00,89.15,89.31,89.09,89.14,13104.0,83.599,83.749,83.5427,83.5896,13104.0
2021-02-12 14:00:00,89.05,89.16,88.99,89.11,18831.0,83.5052,83.6084,83.4489,83.5615,18831.0
2021-02-12 14:30:00,89.11,89.2,89.01,89.19,18197.0,83.5615,83.6459,83.4677,83.6365,18197.0
2021-02-12 15:00:00,89.11,89.25,88.54,88.54,27265.0,83.5615,83.6928,83.027,83.027,27265.0
2021-02-12 15:30:00,88.54,89.39,88.47,89.39,74692.0,83.027,83.824,82.9613,83.824,74692.0
2021-02-16 09:30:00,90.6,92.92,90.14,92.8,249176.0,84.9587,87.1342,84.5273,87.0217,249176.0
2021-02-16 10:00:00,92.61,94.36,92.23,94.24,204055.0,86.8435,88.4846,86.4872,88.372,204055.0
2021-02-16 10:30:00,94.24,95.77,94.12,94.98,233039.0,88.372,89.8068,88.2595,89.066,233039.0
2021-02-16 11:00:00,95.07,95.57,94.93,95.48,81772.0,89.1504,89.6192,89.0191,89.5348,81772.0
2021-02-16 11:30:00,95.52,95.65,94.96,95.55,50791.0,89.5723,89.6943,89.0472,89.6005,50791.0
2021-02-16 12:00:00,95.44,96.37,95.37,96.37,76982.0,89.4973,90.3694,89.4317,90.3694,76982.0
2021-02-16 12:30:00,96.31,96.49,95.68,95.72,48315.0,90.3132,90.4819,89.7224,89.7599,48315.0
2021-02-16 13:00:00,95.62,96.31,95.18,96.0,50224.0,89.6661,90.3132,89.2535,90.0225,50224.0
2021-02-16 13:30:00,96.08,96.46,96.0,96.35,85496.0,90.0975,90.4538,90.0225,90.3507,85496.0
2021-02-16 14:00:00,96.36,96.44,96.02,96.36,25554.0,90.36,90.4351,90.0412,90.36,25554.0
2021-02-16 14:30:00,96.34,96.74,96.13,96.55,45007.0,90.3413,90.7164,90.1444,90.5382,45007.0
2021-02-16 15:00:00,96.61,96.61,96.12,96.25,54404.0,90.5945,90.5945,90.135,90.2569,54404.0
2021-02-16 15:30:00,96.25,96.94,96.15,96.89,133337.0,90.2569,90.9039,90.1631,90.857,133337.0
2021-02-17 09:30:00,96.44,96.99,95.27,96.04,40510.0,90.4351,90.9508,89.3379,90.06,40510.0
2021-02-17 10:00:00,96.04,96.58,95.92,96.37,32403.0,90.06,90.5663,89.9474,90.3694,32403.0
2021-02-17 10:30:00,96.43,97.2,96.37,96.44,52525.0,90.4257,91.1477,90.3694,90.4351,52525.0
2021-02-17 11:00:00,96.41,96.62,95.75,95.76,48132.0,90.4069,90.6039,89.788,89.7974,48132.0
2021-02-17 11:30:00,95.67,96.08,95.38,95.92,30291.0,89.713,90.0975,89.4411,89.9474,30291.0
2021-02-17 12:00:00,95.95,96.08,95.5,95.86,26700.0,89.9756,90.0975,89.5536,89.8912,26700.0
2021-02-17 12:30:00,95.84,96.37,95.74,96.03,22783.0,89.8724,90.3694,89.7786,90.0506,22783.0
2021-02-17 13:00:00,95.97,96.48,95.97,96.48,23131.0,89.9943,90.4726,89.9943,90.4726,23131.0
2021-02-17 13:30:00,96.47,96.63,95.78,95.82,31405.0,90.4632,90.6132,89.8162,89.8537,31405.0
2021-02-17 14:00:00,95.82,96.35,95.8,96.16,24103.0,89.8537,90.3507,89.8349,90.1725,24103.0
2021-02-17 14:30:00,96.19,96.34,96.11,96.18,22210.0,90.2006,90.3413,90.1256,90.1913,22210.0
2021-02-17 15:00:00,96.2,96.31,96.1,96.25,36641.0,90.21,90.3132,90.1162,90.2569,36641.0
2021-02-17 15:30:00,96.24,96.24,95.35,95.95,106404.0,90.2475,90.2475,89.4129,89.9756,106404.0
2021-02-18 09:30:00,95.43,96.8,95.08,96.34,44647.0,89.488,90.7726,89.1597,90.3413,44647.0
2021-02-18 10:00:00,96.33,96.33,95.59,95.97,31262.0,90.3319,90.3319,89.638,89.9943,31262.0
2021-02-18 10:30:00,95.94,96.84,95.79,96.78,32441.0,89.9662,90.8102,89.8255,90.7539,32441.0
2021-02-18 11:00:00,96.76,97.46,96.65,97.08,37314.0,90.7351,91.3916,90.632,91.0352,37314.0
2021-02-18 11:30:00,97.08,97.64,97.08,97.62,30522.0,91.0352,91.5603,91.0352,91.5416,30522.0
2021-02-18 12:00:00,97.62,97.66,97.3,97.41,19482.0,91.5416,91.5791,91.2415,91.3447,19482.0
2021-02-18 12:30:00,97.3,98.11,97.28,97.81,28890.0,91.2415,92.0011,91.2228,91.7198,28890.0
2021-02-18 13:00:00,97.84,98.02,97.36,97.98,34288.0,91.7479,91.9167,91.2978,91.8792,34288.0
2021-02-18 13:30:00,98.02,99.03,98.01,98.8,75671.0,91.9167,92.8638,91.9073,92.6481,75671.0
2021-02-18 14:00:00,98.92,100.19,98.76,99.92,140491.0,92.7606,93.9516,92.6106,93.6984,140491.0
2021-02-18 14:30:00,99.89,100.57,99.89,100.57,85833.0,93.6702,94.3079,93.6702,94.3079,85833.0
2021-02-18 15:00:00,100.55,101.14,99.92,101.0,147475.0,94.2891,94.8424,93.6984,94.7111,147475.0
2021-02-18 15:30:00,100.97,101.01,99.61,99.8,256568.0,94.683,94.7205,93.4077,93.5858,256568.0
2021-02-19 09:30:00,100.12,100.52,98.06,100.41,99053.0,93.8859,94.261,91.9542,94.1579,99053.0
2021-02-19 10:00:00,100.29,100.72,99.85,100.04,62431.0,94.0453,94.4486,93.6327,93.8109,62431.0
2021-02-19 10:30:00,100.03,100.11,99.85,99.89,42703.0,93.8015,93.8765,93.6327,93.6702,42703.0
2021-02-19 11:00:00,99.9,100.14,99.45,99.97,49698.0,93.6796,93.9047,93.2576,93.7453,49698.0
2021-02-19 11:30:00,100.0,100.01,98.86,99.19,62806.0,93.7734,93.7828,92.7044,93.0138,62806.0
2021-02-19 12:00:00,99.23,99.44,98.5,98.79,26361.0,93.0513,93.2483,92.3668,92.6387,26361.0
2021-02-19 12:30:00,98.73,99.01,98.05,98.63,40447.0,92.5825,92.845,91.9448,92.4887,40447.0
2021-02-19 13:00:00,98.62,98.72,98.23,98.36,46165.0,92.4793,92.5731,92.1136,92.2355,46165.0
2021-02-19 13:30:00,98.34,98.63,98.34,98.49,14968.0,92.2168,92.4887,92.2168,92.3574,14968.0
2021-02-19 14:00:00,98.5,98.82,97.88,97.88,30335.0,92.3668,92.6669,91.7854,91.7854,30335.0
2021-02-19 14:30:00,97.93,98.13,97.5,97.55,43899.0,91.8323,92.0198,91.4291,91.4759,43899.0
2021-02-19 15:00:00,97.59,97.9,97.44,97.55,56243.0,91.5135,91.8042,91.3728,91.4759,56243.0
2021-02-19 15:30:00,97.56,97.56,96.22,96.31,180649.0,91.4853,91.4853,90.2288,90.3132,180649.0
2021-02-22 09:30:00,96.16,97.17,95.33,97.09,54860.0,90.1725,91.1196,89.3942,91.0446,54860.0
2021-02-22 10:00:00,97.11,97.17,95.27,95.42,37759.0,91.0633,91.1196,89.3379,89.4786,37759.0
2021-02-22 10:30:00,95.36,96.15,95.31,95.69,34491.0,89.4223,90.1631,89.3754,89.7318,34491.0
2021-02-22 11:00:00,95.69,96.74,95.65,96.45,40977.0,89.7318,90.7164,89.6943,90.4444,40977.0
2021-02-22 11:30:00,96.52,97.12,96.43,97.12,18448.0,90.5101,91.0727,90.4257,91.0727,18448.0
2021-02-22 12:00:00,97.07,97.19,96.59,96.86,18139.0,91.0258,91.1384,90.5757,90.8289,18139.0
2021-02-22 12:30:00,96.84,97.23,96.77,97.18,29118.0,90.8102,91.1759,90.7445,91.129,29118.0
2021-02-22 13:00:00,97.3,97.47,97.19,97.24,8781.0,91.2415,91.4009,91.1384,91.1852,8781.0
2021-02-22 13:30:00,97.19,97.19,96.63,96.84,20840.0,91.1384,91.1384,90.6132,90.8102,20840.0
2021-02-22 14:00:00,96.72,97.06,96.54,96.81,28375.0,90.6976,91.0165,90.5288,90.782,28375.0
2021-02-22 14:30:00,96.79,96.95,96.34,96.48,14319.0,90.7633,90.9133,90.3413,90.4726,14319.0
2021-02-22 15:00:00,96.48,96.93,96.48,96.81,19795.0,90.4726,90.8946,90.4726,90.782,19795.0
2021-02-22 15:30:00,96.85,97.09,96.18,96.18,103163.0,90.8195,91.0446,90.1913,90.1913,103163.0
2021-02-23 09:30:00,95.71,95.98,94.41,94.76,62972.0,89.7505,90.0037,88.5315,88.8597,62972.0
2021-02-23 10:00:00,94.82,95.81,94.61,95.75,35849.0,88.9159,89.8443,88.719,89.788,35849.0
2021-02-23 10:30:00,95.71,97.33,95.71,96.9,28770.0,89.7505,91.2696,89.7505,90.8664,28770.0
2021-02-23 11:00:00,96.92,97.25,96.46,96.8,18829.0,90.8852,91.1946,90.4538,90.7726,18829.0
2021-02-23 11:30:00,96.82,97.82,96.52,97.37,30952.0,90.7914,91.7291,90.5101,91.3072,30952.0
2021-02-23 12:00:00,97.33,97.36,96.95,97.26,17014.0,91.2696,91.2978,90.9133,91.204,17014.0
2021-02-23 12:30:00,97.34,97.55,96.88,97.12,32731.0,91.279,91.4759,90.8477,91.0727,32731.0
2021-02-23 13:00:00,97.16,97.83,97.05,97.34,48775.0,91.1102,91.7385,91.0071,91.279,48775.0
2021-02-23 13:30:00,97.33,97.82,97.31,97.55,36764.0,91.2696,91.7291,91.2509,91.4759,36764.0
2021-02-23 14:00:00,97.58,97.63,96.93,97.01,25116.0,91.5041,91.551,90.8946,90.9696,25116.0
2021-02-23 14:30:00,97.02,97.46,96.91,97.3,15006.0,90.9789,91.3916,90.8758,91.2415,15006.0
2021-02-23 15:00:00,97.25,97.41,97.14,97.23,168616.0,91.1946,91.3447,91.0915,91.1759,168616.0
2021-02-23 15:30:00,97.28,97.61,97.06,97.51,73876.0,91.2228,91.5322,91.0165,91.4384,73876.0
2021-02-24 09:30:00,97.94,99.49,97.67,99.07,58352.0,91.8417,93.2952,91.5885,92.9013,58352.0
2021-02-24 10:00:00,99.12,99.8,99.05,99.75,33972.0,92.9482,93.5858,92.8825,93.539,33972.0
2021-02-24 10:30:00,99.65,100.71,99.57,100.2,62193.0,93.4452,94.4392,93.3702,93.9609,62193.0
2021-02-24 11:00:00,100.23,100.7,100.13,100.56,30842.0,93.9891,94.4298,93.8953,94.2985,30842.0
2021-02-24 11:30:00,100.58,101.0,100.51,100.77,36442.0,94.3173,94.7111,94.2516,94.4954,36442.0
2021-02-24 12:00:00,100.8,101.05,100.66,100.86,20928.0,94.5236,94.758,94.3923,94.5798,20928.0
2021-02-24 12:30:00,100.85,100.94,100.41,100.58,31065.0,94.5705,94.6549,94.1579,94.3173,31065.0
2021-02-24 13:00:00,100.49,101.03,100.43,100.76,29511.0,94.2329,94.7393,94.1766,94.4861,29511.0
2021-02-24 13:30:00,100.82,101.22,100.5,101.22,28246.0,94.5423,94.9174,94.2423,94.9174,28246.0
2021-02-24 14:00:00,101.21,101.55,100.81,101.28,42883.0,94.9081,95.2269,94.533,94.9737,42883.0
2021-02-24 14:30:00,101.28,102.0,101.22,101.84,55863.0,94.9737,95.6489,94.9174,95.4988,55863.0
2021-02-24 15:00:00,101.83,102.26,101.28,101.78,73849.0,95.4894,95.8927,94.9737,95.4426,73849.0
2021-02-24 15:30:00,101.76,101.82,100.38,100.39,132019.0,95.4238,95.4801,94.1297,94.1391,132019.0
2021-02-25 09:30:00,99.98,101.57,99.98,100.89,28959.0,94.1484,95.6457,94.1484,95.0053,28959.0
2021-02-25 10:00:00,100.79,101.21,100.21,100.81,30807.0,94.9112,95.3067,94.365,94.93,30807.0
2021-02-25 10:30:00,100.74,100.76,99.81,100.26,22168.0,94.8641,94.8829,93.9883,94.4121,22168.0
2021-02-25 11:00:00,100.32,100.76,100.28,100.29,19515.0,94.4686,94.8829,94.4309,94.4403,19515.0
2021-02-25 11:30:00,100.32,100.44,100.0,100.37,18323.0,94.4686,94.5816,94.1672,94.5157,18323.0
2021-02-25 12:00:00,100.3,100.85,100.3,100.75,15831.0,94.4497,94.9677,94.4497,94.8735,15831.0
2021-02-25 12:30:00,100.75,100.75,100.08,100.25,10883.0,94.8735,94.8735,94.2426,94.4027,10883.0
2021-02-25 13:00:00,100.2,100.91,100.0,100.91,22491.0,94.3556,95.0242,94.1672,95.0242,22491.0
2021-02-25 13:30:00,100.88,101.26,100.61,100.74,20720.0,94.9959,95.3538,94.7417,94.8641,20720.0
2021-02-25 14:00:00,100.71,101.22,100.68,101.11,21414.0,94.8358,95.3161,94.8076,95.2125,21414.0
2021-02-25 14:30:00,101.07,101.15,100.89,100.97,30590.0,95.1748,95.2502,95.0053,95.0807,30590.0
2021-02-25 15:00:00,100.94,101.32,100.69,100.81,40098.0,95.0524,95.4103,94.817,94.93,40098.0
2021-02-25 15:30:00,100.77,101.01,100.0,100.19,106768.0,94.8923,95.1183,94.1672,94.3462,106768.0
2021-02-26 09:30:00,99.24,100.1,98.79,99.13,37641.0,93.4516,94.2614,93.0278,93.348,37641.0
2021-02-26 10:00:00,99.19,99.32,97.53,97.53,57093.0,93.4045,93.5269,91.8413,91.8413,57093.0
2021-02-26 10:30:00,97.42,98.12,97.14,97.71,59023.0,91.7377,92.3969,91.4741,92.0108,59023.0
2021-02-26 11:00:00,97.59,98.69,97.59,97.7,61254.0,91.8978,92.9337,91.8978,92.0014,61254.0
2021-02-26 11:30:00,97.64,98.37,97.46,97.98,29491.0,91.9449,92.6323,91.7754,92.2651,29491.0
2021-02-26 12:00:00,97.98,99.09,97.87,99.05,25544.0,92.2651,93.3103,92.1615,93.2727,25544.0
2021-02-26 12:30:00,99.07,99.64,99.0,99.0,31523.0,93.2915,93.8282,93.2256,93.2256,31523.0
2021-02-26 13:00:00,99.08,99.65,98.83,99.65,19494.0,93.3009,93.8377,93.0655,93.8377,19494.0
2021-02-26 13:30:00,99.56,99.56,98.84,99.3,19138.0,93.7529,93.7529,93.0749,93.5081,19138.0
2021-02-26 14:00:00,99.29,99.77,99.12,99.74,23590.0,93.4987,93.9507,93.3386,93.9224,23590.0
2021-02-26 14:30:00,99.76,100.52,99.75,100.1,35851.0,93.9412,94.6569,93.9318,94.2614,35851.0
2021-02-26 15:00:00,100.14,100.55,99.69,99.7,26445.0,94.2991,94.6852,93.8753,93.8847,26445.0
2021-02-26 15:30:00,99.7,100.08,98.79,98.79,73988.0,93.8847,94.2426,93.0278,93.0278,73988.0
2021-03-01 09:30:00,100.07,100.38,98.87,99.06,36166.0,94.2332,94.5251,93.1032,93.2821,36166.0
2021-03-01 10:00:00,98.89,98.94,98.33,98.92,27969.0,93.122,93.1691,92.5946,93.1502,27969.0
2021-03-01 10:30:00,98.86,100.4,98.84,99.86,41515.0,93.0937,94.5439,93.0749,94.0354,41515.0
2021-03-01 11:00:00,99.86,100.29,99.84,100.05,23677.0,94.0354,94.4403,94.0166,94.2143,23677.0
2021-03-01 11:30:00,100.05,100.14,99.61,100.14,17425.0,94.2143,94.2991,93.8,94.2991,17425.0
2021-03-01 12:00:00,100.1,100.42,100.0,100.12,17322.0,94.2614,94.5627,94.1672,94.2802,17322.0
2021-03-01 12:30:00,100.12,100.44,99.83,100.38,29768.0,94.2802,94.5816,94.0072,94.5251,29768.0
2021-03-01 13:00:00,100.42,100.95,100.21,100.94,22660.0,94.5627,95.0618,94.365,95.0524,22660.0
2021-03-01 13:30:00,100.93,102.01,100.93,101.75,21403.0,95.043,96.06,95.043,95.8152,21403.0
2021-03-01 14:00:00,101.77,102.15,101.74,102.01,31046.0,95.834,96.1918,95.8058,96.06,31046.0
2021-03-01 14:30:00,102.06,102.34,102.0,102.04,25564.0,96.1071,96.3708,96.0506,96.0883,25564.0
2021-03-01 15:00:00,102.0,102.08,101.82,101.99,36649.0,96.0506,96.1259,95.8811,96.0412,36649.0
2021-03-01 15:30:00,102.03,102.08,100.35,100.47,158958.0,96.0788,96.1259,94.4968,94.6098,158958.0
2021-03-02 09:30:00,100.06,101.2,99.17,99.37,44447.0,94.2237,95.2972,93.3857,93.574,44447.0
2021-03-02 10:00:00,99.2,99.27,98.25,98.66,51029.0,93.4139,93.4798,92.5193,92.9054,51029.0
2021-03-02 10:30:00,98.6,98.98,97.62,97.91,40156.0,92.8489,93.2067,91.9261,92.1991,40156.0
2021-03-02 11:00:00,97.93,98.58,97.5,98.12,61239.0,92.218,92.8301,91.8131,92.3969,61239.0
2021-03-02 11:30:00,98.16,99.29,97.96,99.29,80562.0,92.4346,93.4987,92.2462,93.4987,80562.0
2021-03-02 12:00:00,99.24,99.24,98.44,98.54,24676.0,93.4516,93.4516,92.6982,92.7924,24676.0
2021-03-02 12:30:00,98.52,98.64,98.44,98.44,46490.0,92.7736,92.8866,92.6982,92.6982,46490.0
2021-03-02 13:00:00,98.41,98.43,98.18,98.4,16829.0,92.67,92.6888,92.4534,92.6606,16829.0
2021-03-02 13:30:00,98.48,98.5,98.11,98.5,16606.0,92.7359,92.7547,92.3875,92.7547,16606.0
2021-03-02 14:00:00,98.32,98.32,97.94,98.18,25179.0,92.5852,92.5852,92.2274,92.4534,25179.0
2021-03-02 14:30:00,98.15,98.64,98.14,98.44,41542.0,92.4251,92.8866,92.4157,92.6982,41542.0
2021-03-02 15:00:00,98.4,98.52,98.1,98.25,24997.0,92.6606,92.7736,92.3781,92.5193,24997.0
2021-03-02 15:30:00,98.28,98.62,97.52,97.58,107294.0,92.5476,92.8677,91.8319,91.8884,107294.0
2021-03-03 09:30:00,98.27,99.0,97.11,97.89,45003.0,92.5381,93.2256,91.4458,92.1803,45003.0
2021-03-03 10:00:00,97.89,98.41,97.79,98.41,18587.0,92.1803,92.67,92.0861,92.67,18587.0
2021-03-03 10:30:00,98.22,98.53,98.05,98.25,21680.0,92.4911,92.783,92.331,92.5193,21680.0
2021-03-03 11:00:00,98.25,98.26,97.7,97.96,25075.0,92.5193,92.5287,92.0014,92.2462,25075.0
2021-03-03 11:30:00,97.88,98.09,97.5,97.9,17048.0,92.1709,92.3686,91.8131,92.1897,17048.0
2021-03-03 12:00:00,97.83,98.14,97.58,98.13,18692.0,92.1238,92.4157,91.8884,92.4063,18692.0
2021-03-03 12:30:00,98.15,98.31,97.76,97.95,27786.0,92.4251,92.5758,92.0579,92.2368,27786.0
2021-03-03 13:00:00,97.95,98.11,97.33,97.59,60017.0,92.2368,92.3875,91.653,91.8978,60017.0
2021-03-03 13:30:00,97.64,97.76,97.07,97.37,16751.0,91.9449,92.0579,91.4081,91.6906,16751.0
2021-03-03 14:00:00,97.46,97.75,97.12,97.2,37219.0,91.7754,92.0485,91.4552,91.5306,37219.0
2021-03-03 14:30:00,97.12,97.43,96.8,97.03,36679.0,91.4552,91.7471,91.1539,91.3705,36679.0
2021-03-03 15:00:00,96.99,97.18,96.54,96.83,26514.0,91.3328,91.5117,90.9091,91.1821,26514.0
2021-03-03 15:30:00,96.8,96.94,96.02,96.02,111423.0,91.1539,91.2857,90.4194,90.4194,111423.0
2021-03-04 09:30:00,97.46,99.87,97.19,97.95,77910.0,91.7754,94.0448,91.5211,92.2368,77910.0
2021-03-04 10:00:00,98.05,99.42,98.05,99.42,31606.0,92.331,93.6211,92.331,93.6211,31606.0
2021-03-04 10:30:00,99.4,99.79,98.74,99.01,22041.0,93.6022,93.9695,92.9807,93.235,22041.0
2021-03-04 11:00:00,98.97,99.71,98.87,99.5,17023.0,93.1973,93.8942,93.1032,93.6964,17023.0
2021-03-04 11:30:00,99.59,99.71,99.34,99.61,13779.0,93.7812,93.8942,93.5457,93.8,13779.0
2021-03-04 12:00:00,99.65,100.05,99.04,99.2,23714.0,93.8377,94.2143,93.2632,93.4139,23714.0
2021-03-04 12:30:00,99.23,99.23,98.09,98.39,17641.0,93.4422,93.4422,92.3686,92.6512,17641.0
2021-03-04 13:00:00,98.41,98.64,97.91,98.33,14511.0,92.67,92.8866,92.1991,92.5946,14511.0
2021-03-04 13:30:00,98.28,98.28,97.03,97.2,15804.0,92.5476,92.5476,91.3705,91.5306,15804.0
2021-03-04 14:00:00,97.2,98.3,97.17,98.3,16814.0,91.5306,92.5664,91.5023,92.5664,16814.0
2021-03-04 14:30:00,98.24,98.24,97.64,98.15,15939.0,92.5099,92.5099,91.9449,92.4251,15939.0
2021-03-04 15:00:00,98.05,98.05,97.25,97.95,28924.0,92.331,92.331,91.5776,92.2368,28924.0
2021-03-04 15:30:00,98.01,98.57,97.96,98.22,76297.0,92.2933,92.8207,92.2462,92.4911,76297.0
2021-03-05 09:30:00,97.59,101.07,97.59,101.0,43105.0,91.8978,95.1748,91.8978,95.1089,43105.0
2021-03-05 10:00:00,100.93,102.23,100.87,101.89,51169.0,95.043,96.2672,94.9865,95.947,51169.0
2021-03-05 10:30:00,101.98,105.02,101.71,104.86,173309.0,96.0318,98.8944,95.7775,98.7438,173309.0
2021-03-05 11:00:00,104.69,105.49,103.51,104.56,148222.0,98.5837,99.337,97.4725,98.4613,148222.0
2021-03-05 11:30:00,104.28,106.4,104.27,106.04,120074.0,98.1976,100.1939,98.1882,99.8549,120074.0
2021-03-05 12:00:00,106.04,106.12,104.05,104.92,129990.0,99.8549,99.9303,97.981,98.8003,129990.0
2021-03-05 12:30:00,104.91,106.88,104.74,105.97,137318.0,98.7909,100.6459,98.6308,99.789,137318.0
2021-03-05 13:00:00,105.87,106.56,105.62,106.16,52839.0,99.6949,100.3446,99.4594,99.9679,52839.0
2021-03-05 13:30:00,106.16,106.16,104.99,105.4,56401.0,99.9679,99.9679,98.8662,99.2523,56401.0
2021-03-05 14:00:00,105.4,105.53,104.54,105.01,73348.0,99.2523,99.3747,98.4424,98.885,73348.0
2021-03-05 14:30:00,105.03,105.85,105.03,105.34,52940.0,98.9039,99.676,98.9039,99.1958,52940.0
2021-03-05 15:00:00,105.36,106.12,104.82,106.0,61788.0,99.2146,99.9303,98.7061,99.8173,61788.0
2021-03-05 15:30:00,105.94,106.1,105.05,105.13,166053.0,99.7608,99.9114,98.9227,98.998,166053.0
2021-03-08 09:30:00,105.9,106.2,104.04,105.23,52648.0,99.7231,100.0056,97.9716,99.0922,52648.0
2021-03-08 10:00:00,104.98,105.28,104.43,104.91,35322.0,98.8568,99.1393,98.3389,98.7909,35322.0
2021-03-08 10:30:00,104.68,104.68,103.31,103.44,38776.0,98.5743,98.5743,97.2842,97.4066,38776.0
2021-03-08 11:00:00,103.66,105.55,103.66,105.54,23089.0,97.6138,99.3935,97.6138,99.3841,23089.0
2021-03-08 11:30:00,105.54,105.64,104.72,104.98,23105.0,99.3841,99.4783,98.6119,98.8568,23105.0
2021-03-08 12:00:00,104.96,105.76,104.81,105.72,17531.0,98.8379,99.5913,98.6967,99.5536,17531.0
2021-03-08 12:30:00,105.65,106.4,105.55,106.3,24138.0,99.4877,100.1939,99.3935,100.0998,24138.0
2021-03-08 13:00:00,106.38,106.92,106.34,106.45,21150.0,100.1751,100.6836,100.1374,100.241,21150.0
2021-03-08 13:30:00,106.4,106.49,106.0,106.17,20959.0,100.1939,100.2787,99.8173,99.9774,20959.0
2021-03-08 14:00:00,105.96,106.44,105.85,105.93,29302.0,99.7796,100.2316,99.676,99.7514,29302.0
2021-03-08 14:30:00,106.03,106.22,105.68,106.05,21107.0,99.8455,100.0244,99.5159,99.8644,21107.0
2021-03-08 15:00:00,106.0,106.01,105.55,105.72,21524.0,99.8173,99.8267,99.3935,99.5536,21524.0
2021-03-08 15:30:00,105.73,105.99,105.17,105.47,86947.0,99.563,99.8079,99.0357,99.3182,86947.0
2021-03-09 09:30:00,105.36,106.5,104.23,105.19,33411.0,99.2146,100.2881,98.1505,99.0545,33411.0
2021-03-09 10:00:00,105.35,105.99,104.55,104.55,21805.0,99.2052,99.8079,98.4519,98.4519,21805.0
2021-03-09 10:30:00,104.68,105.55,104.04,104.1,32929.0,98.5743,99.3935,97.9716,98.0281,32929.0
2021-03-09 11:00:00,104.0,104.23,103.38,103.38,24199.0,97.9339,98.1505,97.3501,97.3501,24199.0
2021-03-09 11:30:00,103.44,104.31,103.1,103.23,38004.0,97.4066,98.2259,97.0864,97.2088,38004.0
2021-03-09 12:00:00,103.21,103.49,102.79,102.89,18939.0,97.19,97.4537,96.7945,96.8887,18939.0
2021-03-09 12:30:00,102.91,103.67,102.91,103.09,30516.0,96.9075,97.6232,96.9075,97.077,30516.0
2021-03-09 13:00:00,103.1,103.21,102.65,102.92,21597.0,97.0864,97.19,96.6627,96.9169,21597.0
2021-03-09 13:30:00,102.95,103.44,102.87,103.32,21149.0,96.9452,97.4066,96.8698,97.2936,21149.0
2021-03-09 14:00:00,103.26,104.17,103.23,104.17,24324.0,97.2371,98.094,97.2088,98.094,24324.0
2021-03-09 14:30:00,104.13,104.31,103.87,103.92,21151.0,98.0563,98.2259,97.8115,97.8586,21151.0
2021-03-09 15:00:00,103.9,103.9,103.67,103.82,18618.0,97.8398,97.8398,97.6232,97.7644,18618.0
2021-03-09 15:30:00,103.78,104.04,103.42,103.53,72783.0,97.7268,97.9716,97.3878,97.4913,72783.0
2021-03-10 09:30:00,106.1,106.1,102.98,103.24,22873.0,99.9114,99.9114,96.9734,97.2183,22873.0
2021-03-10 10:00:00,103.36,103.45,102.45,102.9,16915.0,97.3313,97.416,96.4743,96.8981,16915.0
2021-03-10 10:30:00,102.72,103.3,102.3,103.0,12731.0,96.7286,97.2748,96.3331,96.9923,12731.0
2021-03-10 11:00:00,103.02,103.05,102.59,102.69,9644.0,97.0111,97.0393,96.6062,96.7003,9644.0
2021-03-10 11:30:00,102.67,104.39,102.66,104.13,18757.0,96.6815,98.3012,96.6721,98.0563,18757.0
2021-03-10 12:00:00,104.14,104.14,103.34,103.34,7342.0,98.0658,98.0658,97.3124,97.3124,7342.0
2021-03-10 12:30:00,103.41,103.48,102.78,102.78,7360.0,97.3783,97.4443,96.7851,96.7851,7360.0
2021-03-10 13:00:00,102.74,103.19,102.66,102.9,8888.0,96.7474,97.1712,96.6721,96.8981,8888.0
2021-03-10 13:30:00,102.81,103.18,102.81,102.89,10322.0,96.8133,97.1618,96.8133,96.8887,10322.0
2021-03-10 14:00:00,102.87,103.27,102.66,103.27,8620.0,96.8698,97.2465,96.6721,97.2465,8620.0
2021-03-10 14:30:00,103.15,103.22,102.93,102.93,14537.0,97.1335,97.1994,96.9263,96.9263,14537.0
2021-03-10 15:00:00,103.01,103.37,102.92,103.29,19811.0,97.0017,97.3407,96.9169,97.2653,19811.0
2021-03-10 15:30:00,103.22,103.86,103.07,103.49,79040.0,97.1994,97.8021,97.0582,97.4537,79040.0
2021-03-11 09:30:00,103.19,103.2,101.96,101.96,33424.0,97.1712,97.1806,96.0129,96.0129,33424.0
2021-03-11 10:00:00,101.93,102.81,101.39,102.81,11678.0,95.9847,96.8133,95.4762,96.8133,11678.0
2021-03-11 10:30:00,102.86,103.22,101.81,102.78,28067.0,96.8604,97.1994,95.8717,96.7851,28067.0
2021-03-11 11:00:00,102.66,103.47,102.6,103.1,13620.0,96.6721,97.4348,96.6156,97.0864,13620.0
2021-03-11 11:30:00,103.03,103.23,102.82,103.08,8718.0,97.0205,97.2088,96.8228,97.0676,8718.0
2021-03-11 12:00:00,103.02,103.62,103.02,103.26,7179.0,97.0111,97.5761,97.0111,97.2371,7179.0
2021-03-11 12:30:00,103.09,103.37,102.8,103.37,6052.0,97.077,97.3407,96.8039,97.3407,6052.0
2021-03-11 13:00:00,103.42,103.46,103.13,103.3,5386.0,97.3878,97.4254,97.1147,97.2748,5386.0
2021-03-11 13:30:00,103.36,103.75,103.05,103.41,11289.0,97.3313,97.6985,97.0393,97.3783,11289.0
2021-03-11 14:00:00,103.39,103.5,103.2,103.2,5950.0,97.3595,97.4631,97.1806,97.1806,5950.0
2021-03-11 14:30:00,103.28,103.36,102.95,103.07,10348.0,97.2559,97.3313,96.9452,97.0582,10348.0
2021-03-11 15:00:00,103.1,103.4,102.74,102.82,11846.0,97.0864,97.3689,96.7474,96.8228,11846.0
2021-03-11 15:30:00,102.78,103.11,102.64,102.69,34866.0,96.7851,97.0958,96.6533,96.7003,34866.0
2021-03-12 09:30:00,104.05,104.25,103.03,103.03,16472.0,97.981,98.1694,97.0205,97.0205,16472.0
2021-03-12 10:00:00,102.97,103.84,102.88,103.68,30066.0,96.964,97.7833,96.8793,97.6326,30066.0
2021-03-12 10:30:00,103.77,104.03,103.66,103.73,12161.0,97.7173,97.9622,97.6138,97.6797,12161.0
2021-03-12 11:00:00,103.63,103.72,103.22,103.39,7525.0,97.5855,97.6703,97.1994,97.3595,7525.0
2021-03-12 11:30:00,103.4,103.52,103.05,103.47,9428.0,97.3689,97.4819,97.0393,97.4348,9428.0
2021-03-12 12:00:00,103.52,103.56,103.33,103.44,9485.0,97.4819,97.5196,97.303,97.4066,9485.0
2021-03-12 12:30:00,103.42,103.42,103.24,103.37,9479.0,97.3878,97.3878,97.2183,97.3407,9479.0
2021-03-12 13:00:00,103.37,104.05,103.34,103.64,28876.0,97.3407,97.981,97.3124,97.5949,28876.0
2021-03-12 13:30:00,103.71,104.1,103.63,104.01,10975.0,97.6608,98.0281,97.5855,97.9433,10975.0
2021-03-12 14:00:00,104.03,104.08,103.92,104.0,9226.0,97.9622,98.0093,97.8586,97.9339,9226.0
2021-03-12 14:30:00,103.97,104.08,103.39,103.62,18719.0,97.9057,98.0093,97.3595,97.5761,18719.0
2021-03-12 15:00:00,103.6,103.89,103.56,103.65,10943.0,97.5573,97.8303,97.5196,97.6043,10943.0
2021-03-12 15:30:00,103.63,104.34,103.38,104.22,79765.0,97.5855,98.2541,97.3501,98.1411,79765.0
2021-03-15 09:30:00,103.71,104.12,103.59,103.7,11835.0,97.6608,98.0469,97.5478,97.6514,11835.0
2021-03-15 10:00:00,103.62,103.62,102.86,103.34,9751.0,97.5761,97.5761,96.8604,97.3124,9751.0
2021-03-15 10:30:00,103.34,103.79,103.27,103.68,7503.0,97.3124,97.7362,97.2465,97.6326,7503.0
2021-03-15 11:00:00,103.65,104.19,103.61,104.02,14399.0,97.6043,98.1129,97.5667,97.9528,14399.0
2021-03-15 11:30:00,104.03,104.03,103.36,103.42,9118.0,97.9622,97.9622,97.3313,97.3878,9118.0
2021-03-15 12:00:00,103.35,103.73,103.35,103.72,7621.0,97.3218,97.6797,97.3218,97.6703,7621.0
2021-03-15 12:30:00,103.68,104.01,103.49,103.77,7479.0,97.6326,97.9433,97.4537,97.7173,7479.0
2021-03-15 13:00:00,103.85,103.87,103.61,103.7,9894.0,97.7927,97.8115,97.5667,97.6514,9894.0
2021-03-15 13:30:00,103.62,104.07,103.52,104.04,5200.0,97.5761,97.9998,97.4819,97.9716,5200.0
2021-03-15 14:00:00,104.11,104.56,104.02,104.35,7423.0,98.0375,98.4613,97.9528,98.2635,7423.0
2021-03-15 14:30:00,104.33,104.6,104.25,104.26,5657.0,98.2447,98.4989,98.1694,98.1788,5657.0
2021-03-15 15:00:00,104.2,104.26,103.99,104.12,10827.0,98.1223,98.1788,97.9245,98.0469,10827.0
2021-03-15 15:30:00,104.07,105.0,103.96,104.77,41247.0,97.9998,98.8756,97.8963,98.659,41247.0
2021-03-16 09:30:00,104.74,105.35,104.06,104.13,30176.0,98.6308,99.2052,97.9904,98.0563,30176.0
2021-03-16 10:00:00,104.12,104.22,103.32,103.81,15663.0,98.0469,98.1411,97.2936,97.755,15663.0
2021-03-16 10:30:00,103.78,103.78,103.48,103.55,15405.0,97.7268,97.7268,97.4443,97.5102,15405.0
2021-03-16 11:00:00,103.46,104.04,103.33,103.84,6354.0,97.4254,97.9716,97.303,97.7833,6354.0
2021-03-16 11:30:00,103.83,103.87,103.35,103.4,10100.0,97.7738,97.8115,97.3218,97.3689,10100.0
2021-03-16 12:00:00,103.44,103.5,102.95,103.48,11324.0,97.4066,97.4631,96.9452,97.4443,11324.0
2021-03-16 12:30:00,103.49,103.49,103.23,103.32,7167.0,97.4537,97.4537,97.2088,97.2936,7167.0
2021-03-16 13:00:00,103.24,103.41,103.08,103.25,7663.0,97.2183,97.3783,97.0676,97.2277,7663.0
2021-03-16 13:30:00,103.24,103.32,102.95,103.15,9715.0,97.2183,97.2936,96.9452,97.1335,9715.0
2021-03-16 14:00:00,103.1,103.26,103.02,103.15,10003.0,97.0864,97.2371,97.0111,97.1335,10003.0
2021-03-16 14:30:00,103.22,103.28,103.0,103.16,23288.0,97.1994,97.2559,96.9923,97.1429,23288.0
2021-03-16 15:00:00,103.13,103.23,102.6,102.86,27586.0,97.1147,97.2088,96.6156,96.8604,27586.0
2021-03-16 15:30:00,102.81,103.34,102.79,103.1,44313.0,96.8133,97.3124,96.7945,97.0864,44313.0
2021-03-17 09:30:00,103.58,104.6,103.24,103.82,27651.0,97.5384,98.4989,97.2183,97.7644,27651.0
2021-03-17 10:00:00,103.89,103.93,103.24,103.27,17892.0,97.8303,97.868,97.2183,97.2465,17892.0
2021-03-17 10:30:00,103.22,103.95,103.22,103.86,19325.0,97.1994,97.8868,97.1994,97.8021,19325.0
2021-03-17 11:00:00,103.8,104.24,103.77,104.09,19589.0,97.7456,98.1599,97.7173,98.0187,19589.0
2021-03-17 11:30:00,104.02,104.59,103.95,104.31,16441.0,97.9528,98.4895,97.8868,98.2259,16441.0
2021-03-17 12:00:00,104.28,105.13,104.28,104.63,17896.0,98.1976,98.998,98.1976,98.5272,17896.0
2021-03-17 12:30:00,104.63,104.63,104.05,104.28,11594.0,98.5272,98.5272,97.981,98.1976,11594.0
2021-03-17 13:00:00,104.27,104.27,103.9,104.13,6838.0,98.1882,98.1882,97.8398,98.0563,6838.0
2021-03-17 13:30:00,104.13,104.3,103.8,104.06,7453.0,98.0563,98.2164,97.7456,97.9904,7453.0
2021-03-17 14:00:00,104.06,104.3,103.77,103.93,13063.0,97.9904,98.2164,97.7173,97.868,13063.0
2021-03-17 14:30:00,103.91,104.26,103.46,103.71,12458.0,97.8492,98.1788,97.4254,97.6608,12458.0
2021-03-17 15:00:00,103.56,103.62,103.03,103.3,14073.0,97.5196,97.5761,97.0205,97.2748,14073.0
2021-03-17 15:30:00,103.32,103.85,103.3,103.8,39586.0,97.2936,97.7927,97.2748,97.7456,39586.0
2021-03-18 09:30:00,103.73,105.13,103.43,104.15,18490.0,97.6797,98.998,97.3972,98.0752,18490.0
2021-03-18 10:00:00,103.99,103.99,103.27,103.52,8021.0,97.9245,97.9245,97.2465,97.4819,8021.0
2021-03-18 10:30:00,103.36,103.4,102.72,103.27,15006.0,97.3313,97.3689,96.7286,97.2465,15006.0
2021-03-18 11:00:00,103.14,103.36,103.14,103.33,5632.0,97.1241,97.3313,97.1241,97.303,5632.0
2021-03-18 11:30:00,103.37,103.76,103.3,103.56,5703.0,97.3407,97.7079,97.2748,97.5196,5703.0
2021-03-18 12:00:00,103.73,103.86,103.63,103.75,11236.0,97.6797,97.8021,97.5855,97.6985,11236.0
2021-03-18 12:30:00,103.59,103.83,103.44,103.58,7390.0,97.5478,97.7738,97.4066,97.5384,7390.0
2021-03-18 13:00:00,103.64,103.7,103.09,103.35,4385.0,97.5949,97.6514,97.077,97.3218,4385.0
2021-03-18 13:30:00,103.46,104.02,103.46,103.96,15213.0,97.4254,97.9528,97.4254,97.8963,15213.0
2021-03-18 14:00:00,103.96,104.08,103.83,103.83,12314.0,97.8963,98.0093,97.7738,97.7738,12314.0
2021-03-18 14:30:00,103.74,103.81,103.12,103.56,9883.0,97.6891,97.755,97.1053,97.5196,9883.0
2021-03-18 15:00:00,103.56,103.76,103.34,103.46,16674.0,97.5196,97.7079,97.3124,97.4254,16674.0
2021-03-18 15:30:00,103.43,103.51,102.62,102.62,81015.0,97.3972,97.4725,96.6344,96.6344,81015.0
2021-03-19 09:30:00,102.84,103.52,102.11,102.85,98892.0,96.8416,97.4819,96.1542,96.851,98892.0
2021-03-19 10:00:00,102.81,102.91,101.92,102.36,32193.0,96.8133,96.9075,95.9753,96.3896,32193.0
2021-03-19 10:30:00,102.43,102.55,101.52,102.44,36983.0,96.4555,96.5685,95.5986,96.4649,36983.0
2021-03-19 11:00:00,102.4,102.5,101.88,102.01,27238.0,96.4273,96.5214,95.9376,96.06,27238.0
2021-03-19 11:30:00,101.97,102.79,101.8,102.62,29999.0,96.0223,96.7945,95.8623,96.6344,29999.0
2021-03-19 12:00:00,102.64,102.99,102.47,102.91,24461.0,96.6533,96.9828,96.4932,96.9075,24461.0
2021-03-19 12:30:00,102.86,103.27,102.86,103.21,16311.0,96.8604,97.2465,96.8604,97.19,16311.0
2021-03-19 13:00:00,103.05,103.26,102.83,103.19,11124.0,97.0393,97.2371,96.8322,97.1712,11124.0
2021-03-19 13:30:00,103.23,103.45,103.09,103.13,12958.0,97.2088,97.416,97.077,97.1147,12958.0
2021-03-19 14:00:00,103.16,103.17,102.84,102.9,13011.0,97.1429,97.1523,96.8416,96.8981,13011.0
2021-03-19 14:30:00,102.8,103.26,102.72,103.09,25840.0,96.8039,97.2371,96.7286,97.077,25840.0
2021-03-19 15:00:00,103.04,103.29,102.19,102.37,40544.0,97.0299,97.2653,96.2295,96.399,40544.0
2021-03-19 15:30:00,102.35,103.09,101.75,101.75,115975.0,96.3802,97.077,95.8152,95.8152,115975.0
2021-03-22 09:30:00,101.19,101.48,99.74,100.6,49879.0,95.2878,95.5609,93.9224,94.7322,49879.0
2021-03-22 10:00:00,100.67,100.86,100.39,100.69,20692.0,94.7982,94.9771,94.5345,94.817,20692.0
2021-03-22 10:30:00,100.67,100.87,100.1,100.77,17030.0,94.7982,94.9865,94.2614,94.8923,17030.0
2021-03-22 11:00:00,100.68,101.13,100.52,100.7,11219.0,94.8076,95.2313,94.6569,94.8264,11219.0
2021-03-22 11:30:00,100.73,101.03,100.64,100.87,7349.0,94.8547,95.1372,94.7699,94.9865,7349.0
2021-03-22 12:00:00,101.0,101.24,100.64,100.87,11755.0,95.1089,95.3349,94.7699,94.9865,11755.0
2021-03-22 12:30:00,100.89,100.89,100.29,100.42,9597.0,95.0053,95.0053,94.4403,94.5627,9597.0
2021-03-22 13:00:00,100.42,100.81,100.39,100.67,12088.0,94.5627,94.93,94.5345,94.7982,12088.0
2021-03-22 13:30:00,100.73,100.73,100.12,100.46,23021.0,94.8547,94.8547,94.2802,94.6004,23021.0
2021-03-22 14:00:00,100.53,100.66,100.32,100.57,15754.0,94.6663,94.7887,94.4686,94.704,15754.0
2021-03-22 14:30:00,100.57,101.06,100.57,100.79,19210.0,94.704,95.1654,94.704,94.9112,19210.0
2021-03-22 15:00:00,100.79,100.93,100.62,100.86,24540.0,94.9112,95.043,94.7511,94.9771,24540.0
2021-03-22 15:30:00,100.82,101.0,100.59,101.0,58501.0,94.9394,95.1089,94.7228,95.1089,58501.0
2021-03-23 09:30:00,100.34,101.47,99.66,100.61,16460.0,94.4874,95.5515,93.8471,94.7417,16460.0
2021-03-23 10:00:00,100.61,100.95,100.55,100.94,6855.0,94.7417,95.0618,94.6852,95.0524,6855.0
2021-03-23 10:30:00,100.97,101.29,100.73,101.29,16382.0,95.0807,95.382,94.8547,95.382,16382.0
2021-03-23 11:00:00,101.39,101.77,101.13,101.75,20203.0,95.4762,95.834,95.2313,95.8152,20203.0
2021-03-23 11:30:00,101.77,101.9,101.36,101.88,17772.0,95.834,95.9564,95.4479,95.9376,17772.0
2021-03-23 12:00:00,101.81,101.87,101.55,101.65,10922.0,95.8717,95.9282,95.6268,95.721,10922.0
2021-03-23 12:30:00,101.66,101.84,101.54,101.76,10648.0,95.7304,95.8999,95.6174,95.8246,10648.0
2021-03-23 13:00:00,101.75,101.9,101.57,101.68,11866.0,95.8152,95.9564,95.6457,95.7493,11866.0
2021-03-23 13:30:00,101.81,101.92,101.66,101.85,13515.0,95.8717,95.9753,95.7304,95.9093,13515.0
2021-03-23 14:00:00,101.87,101.96,101.78,101.81,11413.0,95.9282,96.0129,95.8434,95.8717,11413.0
2021-03-23 14:30:00,101.92,101.92,101.58,101.69,17136.0,95.9753,95.9753,95.6551,95.7587,17136.0
2021-03-23 15:00:00,101.66,101.71,100.83,101.12,22170.0,95.7304,95.7775,94.9488,95.2219,22170.0
2021-03-23 15:30:00,101.04,101.5,100.78,101.41,69325.0,95.1466,95.5798,94.9017,95.495,69325.0
2021-03-24 09:30:00,102.0,103.43,101.73,102.54,20247.0,96.0506,97.3972,95.7963,96.5591,20247.0
2021-03-24 10:00:00,102.5,102.92,102.36,102.57,6950.0,96.5214,96.9169,96.3896,96.5873,6950.0
2021-03-24 10:30:00,102.45,102.6,102.02,102.41,9179.0,96.4743,96.6156,96.0694,96.4367,9179.0
2021-03-24 11:00:00,102.73,103.13,102.49,102.61,10387.0,96.738,97.1147,96.512,96.625,10387.0
2021-03-24 11:30:00,102.81,103.07,102.4,102.75,15513.0,96.8133,97.0582,96.4273,96.7568,15513.0
2021-03-24 12:00:00,102.81,103.14,102.64,102.81,8099.0,96.8133,97.1241,96.6533,96.8133,8099.0
2021-03-24 12:30:00,102.86,103.36,102.8,102.94,14033.0,96.8604,97.3313,96.8039,96.9358,14033.0
2021-03-24 13:00:00,102.95,103.04,102.48,102.87,13062.0,96.9452,97.0299,96.5026,96.8698,13062.0
2021-03-24 13:30:00,102.81,103.15,102.75,103.07,12581.0,96.8133,97.1335,96.7568,97.0582,12581.0
2021-03-24 14:00:00,103.03,103.18,102.85,103.01,16462.0,97.0205,97.1618,96.851,97.0017,16462.0
2021-03-24 14:30:00,103.0,103.15,102.67,103.07,38072.0,96.9923,97.1335,96.6815,97.0582,38072.0
2021-03-24 15:00:00,103.19,103.68,102.87,103.27,37574.0,97.1712,97.6326,96.8698,97.2465,37574.0
2021-03-24 15:30:00,103.36,103.47,102.93,103.02,69187.0,97.3313,97.4348,96.9263,97.0111,69187.0
2021-03-25 09:30:00,103.23,103.45,98.66,98.67,93373.0,97.2088,97.416,92.9054,92.9148,93373.0
2021-03-25 10:00:00,98.73,99.77,98.63,99.56,94565.0,92.9713,93.9507,92.8772,93.7529,94565.0
2021-03-25 10:30:00,99.53,99.53,98.89,99.24,32673.0,93.7247,93.7247,93.122,93.4516,32673.0
2021-03-25 11:00:00,99.28,99.84,99.2,99.48,34126.0,93.4892,94.0166,93.4139,93.6776,34126.0
2021-03-25 11:30:00,99.35,99.78,99.23,99.74,32441.0,93.5552,93.9601,93.4422,93.9224,32441.0
2021-03-25 12:00:00,99.74,99.84,99.41,99.43,19021.0,93.9224,94.0166,93.6117,93.6305,19021.0
2021-03-25 12:30:00,99.54,100.09,99.54,99.91,53329.0,93.7341,94.252,93.7341,94.0825,53329.0
2021-03-25 13:00:00,99.96,100.33,99.72,100.14,25942.0,94.1296,94.478,93.9036,94.2991,25942.0
2021-03-25 13:30:00,100.1,101.03,100.1,100.44,18464.0,94.2614,95.1372,94.2614,94.5816,18464.0
2021-03-25 14:00:00,100.33,100.49,99.99,100.1,36725.0,94.478,94.6287,94.1578,94.2614,36725.0
2021-03-25 14:30:00,100.11,100.32,99.93,100.02,26408.0,94.2708,94.4686,94.1013,94.1861,26408.0
2021-03-25 15:00:00,100.04,100.36,99.88,100.03,25069.0,94.2049,94.5062,94.0542,94.1955,25069.0
2021-03-25 15:30:00,100.11,100.3,99.19,99.21,128733.0,94.2708,94.4497,93.4045,93.4233,128733.0
2021-03-26 09:30:00,99.29,99.86,98.73,98.91,39066.0,93.4987,94.0354,92.9713,93.1408,39066.0
2021-03-26 10:00:00,98.99,99.13,98.39,98.45,27422.0,93.2162,93.348,92.6512,92.7077,27422.0
2021-03-26 10:30:00,98.44,98.49,97.84,97.86,37156.0,92.6982,92.7453,92.1332,92.1521,37156.0
2021-03-26 11:00:00,97.85,98.28,97.76,98.09,31954.0,92.1426,92.5476,92.0579,92.3686,31954.0
2021-03-26 11:30:00,98.13,98.53,97.61,98.22,30178.0,92.4063,92.783,91.9166,92.4911,30178.0
2021-03-26 12:00:00,98.39,98.62,98.27,98.35,25644.0,92.6512,92.8677,92.5381,92.6135,25644.0
2021-03-26 12:30:00,98.3,98.78,98.28,98.52,28685.0,92.5664,93.0184,92.5476,92.7736,28685.0
2021-03-26 13:00:00,98.44,98.81,98.34,98.58,17637.0,92.6982,93.0467,92.6041,92.8301,17637.0
2021-03-26 13:30:00,98.59,98.98,98.44,98.81,25170.0,92.8395,93.2067,92.6982,93.0467,25170.0
2021-03-26 14:00:00,98.84,98.84,97.72,98.34,32415.0,93.0749,93.0749,92.0202,92.6041,32415.0
2021-03-26 14:30:00,98.39,98.63,97.82,98.04,25993.0,92.6512,92.8772,92.1144,92.3216,25993.0
2021-03-26 15:00:00,98.06,98.41,96.27,97.55,128919.0,92.3404,92.67,90.6548,91.8601,128919.0
2021-03-26 15:30:00,97.5,97.93,96.97,97.84,203812.0,91.8131,92.218,91.314,92.1332,203812.0
2021-03-29 09:30:00,98.08,98.08,97.08,97.22,20539.0,92.3592,92.3592,91.4176,91.5494,20539.0
2021-03-29 10:00:00,97.56,98.02,97.27,97.94,16080.0,91.8696,92.3027,91.5965,92.2274,16080.0
2021-03-29 10:30:00,97.95,98.26,97.57,98.05,18579.0,92.2368,92.5287,91.879,92.331,18579.0
2021-03-29 11:00:00,98.0,98.57,97.75,98.3,17425.0,92.2839,92.8207,92.0485,92.5664,17425.0
2021-03-29 11:30:00,98.52,99.15,98.3,98.94,30856.0,92.7736,93.3668,92.5664,93.1691,30856.0
2021-03-29 12:00:00,99.02,99.02,98.59,98.81,8123.0,93.2444,93.2444,92.8395,93.0467,8123.0
2021-03-29 12:30:00,98.83,99.13,98.78,98.94,8809.0,93.0655,93.348,93.0184,93.1691,8809.0
2021-03-29 13:00:00,98.9,99.26,98.72,98.72,11887.0,93.1314,93.4704,92.9619,92.9619,11887.0
2021-03-29 13:30:00,98.81,99.05,98.57,98.68,17975.0,93.0467,93.2727,92.8207,92.9242,17975.0
2021-03-29 14:00:00,98.59,98.89,98.43,98.54,9668.0,92.8395,93.122,92.6888,92.7924,9668.0
2021-03-29 14:30:00,98.53,99.03,98.38,99.02,10905.0,92.783,93.2538,92.6417,93.2444,10905.0
2021-03-29 15:00:00,99.03,99.36,98.92,99.23,20416.0,93.2538,93.5646,93.1502,93.4422,20416.0
2021-03-29 15:30:00,99.21,99.29,98.66,99.08,67707.0,93.4233,93.4987,92.9054,93.3009,67707.0
2021-03-30 09:30:00,98.79,99.73,98.6,99.56,24333.0,93.0278,93.913,92.8489,93.7529,24333.0
2021-03-30 10:00:00,99.53,99.71,99.01,99.65,14164.0,93.7247,93.8942,93.235,93.8377,14164.0
2021-03-30 10:30:00,99.53,99.6,99.15,99.29,14837.0,93.7247,93.7906,93.3668,93.4987,14837.0
2021-03-30 11:00:00,99.28,99.42,98.91,98.99,18051.0,93.4892,93.6211,93.1408,93.2162,18051.0
2021-03-30 11:30:00,98.92,98.95,98.28,98.28,9905.0,93.1502,93.1785,92.5476,92.5476,9905.0
2021-03-30 12:00:00,98.38,98.44,97.7,97.7,13836.0,92.6417,92.6982,92.0014,92.0014,13836.0
2021-03-30 12:30:00,97.69,97.79,97.38,97.38,15188.0,91.992,92.0861,91.7001,91.7001,15188.0
2021-03-30 13:00:00,97.38,98.23,97.09,98.01,51297.0,91.7001,92.5005,91.427,92.2933,51297.0
2021-03-30 13:30:00,98.01,98.01,97.33,97.38,22026.0,92.2933,92.2933,91.653,91.7001,22026.0
2021-03-30 14:00:00,97.35,97.51,97.07,97.31,48919.0,91.6718,91.8225,91.4081,91.6341,48919.0
2021-03-30 14:30:00,97.26,97.32,96.7,96.95,21298.0,91.5871,91.6436,91.0597,91.2951,21298.0
2021-03-30 15:00:00,97.01,97.16,96.73,96.93,14568.0,91.3516,91.4929,91.088,91.2763,14568.0
2021-03-30 15:30:00,96.96,97.16,96.81,97.1,65249.0,91.3046,91.4929,91.1633,91.4364,65249.0
2021-03-31 09:30:00,96.75,97.81,96.75,97.28,20979.0,91.1068,92.105,91.1068,91.6059,20979.0
2021-03-31 10:00:00,97.29,97.4,96.44,96.59,11814.0,91.6153,91.7189,90.8149,90.9561,11814.0
2021-03-31 10:30:00,96.69,97.35,96.59,97.06,12778.0,91.0503,91.6718,90.9561,91.3987,12778.0
2021-03-31 11:00:00,97.06,97.79,96.87,97.79,19228.0,91.3987,92.0861,91.2198,92.0861,19228.0
2021-03-31 11:30:00,97.82,98.34,97.79,98.16,37857.0,92.1144,92.6041,92.0861,92.4346,37857.0
2021-03-31 12:00:00,98.24,98.87,98.15,98.78,19745.0,92.5099,93.1032,92.4251,93.0184,19745.0
2021-03-31 12:30:00,98.85,99.17,98.73,99.1,17331.0,93.0843,93.3857,92.9713,93.3197,17331.0
2021-03-31 13:00:00,99.19,99.19,98.57,98.83,27592.0,93.4045,93.4045,92.8207,93.0655,27592.0
2021-03-31 13:30:00,98.87,98.87,98.47,98.48,12284.0,93.1032,93.1032,92.7265,92.7359,12284.0
2021-03-31 14:00:00,98.48,98.74,98.38,98.61,18942.0,92.7359,92.9807,92.6417,92.8583,18942.0
2021-03-31 14:30:00,98.63,98.68,98.33,98.53,7896.0,92.8772,92.9242,92.5946,92.783,7896.0
2021-03-31 15:00:00,98.55,98.56,97.97,98.05,13187.0,92.8018,92.8112,92.2556,92.331,13187.0
2021-03-31 15:30:00,98.03,98.79,97.89,98.61,68283.0,92.3121,93.0278,92.1803,92.8583,68283.0
2021-04-01 09:30:00,99.21,99.63,98.1,98.1,15027.0,93.4233,93.8188,92.3781,92.3781,15027.0
2021-04-01 10:00:00,98.11,100.13,98.1,99.98,22833.0,92.3875,94.2897,92.3781,94.1484,22833.0
2021-04-01 10:30:00,99.87,100.15,99.5,100.0,32358.0,94.0448,94.3085,93.6964,94.1672,32358.0
2021-04-01 11:00:00,99.98,100.77,99.96,100.7,17976.0,94.1484,94.8923,94.1296,94.8264,17976.0
2021-04-01 11:30:00,100.71,101.08,100.61,100.76,17033.0,94.8358,95.1842,94.7417,94.8829,17033.0
2021-04-01 12:00:00,100.86,101.12,100.57,100.61,9868.0,94.9771,95.2219,94.704,94.7417,9868.0
2021-04-01 12:30:00,100.69,101.05,100.66,100.91,10437.0,94.817,95.156,94.7887,95.0242,10437.0
2021-04-01 13:00:00,100.98,101.22,100.89,101.06,24939.0,95.0901,95.3161,95.0053,95.1654,24939.0
2021-04-01 13:30:00,101.13,101.27,100.94,101.22,11222.0,95.2313,95.3632,95.0524,95.3161,11222.0
2021-04-01 14:00:00,101.2,101.41,101.12,101.27,11778.0,95.2972,95.495,95.2219,95.3632,11778.0
2021-04-01 14:30:00,101.24,101.53,101.23,101.29,14733.0,95.3349,95.608,95.3255,95.382,14733.0
2021-04-01 15:00:00,101.27,101.31,100.61,100.64,26581.0,95.3632,95.4008,94.7417,94.7699,26581.0
2021-04-01 15:30:00,100.63,101.02,100.55,100.9,105496.0,94.7605,95.1277,94.6852,95.0147,105496.0
2021-04-05 09:30:00,100.84,101.88,100.71,101.22,10369.0,94.9582,95.9376,94.8358,95.3161,10369.0
2021-04-05 10:00:00,101.19,101.35,100.7,100.76,11917.0,95.2878,95.4385,94.8264,94.8829,11917.0
2021-04-05 10:30:00,100.8,101.12,100.7,100.87,7475.0,94.9206,95.2219,94.8264,94.9865,7475.0
2021-04-05 11:00:00,100.87,100.9,100.37,100.38,10202.0,94.9865,95.0147,94.5157,94.5251,10202.0
2021-04-05 11:30:00,100.36,100.51,100.17,100.51,8492.0,94.5062,94.6475,94.3273,94.6475,8492.0
2021-04-05 12:00:00,100.54,100.94,100.43,100.67,6228.0,94.6757,95.0524,94.5722,94.7982,6228.0
2021-04-05 12:30:00,100.73,101.39,100.72,101.01,7022.0,94.8547,95.4762,94.8452,95.1183,7022.0
2021-04-05 13:00:00,101.12,101.34,101.09,101.13,9003.0,95.2219,95.4291,95.1937,95.2313,9003.0
2021-04-05 13:30:00,101.22,101.22,100.72,101.01,5540.0,95.3161,95.3161,94.8452,95.1183,5540.0
2021-04-05 14:00:00,101.0,101.01,100.58,100.77,12675.0,95.1089,95.1183,94.7134,94.8923,12675.0
2021-04-05 14:30:00,100.82,101.04,100.75,100.8,11746.0,94.9394,95.1466,94.8735,94.9206,11746.0
2021-04-05 15:00:00,100.75,100.75,100.3,100.45,19182.0,94.8735,94.8735,94.4497,94.591,19182.0
2021-04-05 15:30:00,100.45,101.48,100.34,100.95,93049.0,94.591,95.5609,94.4874,95.0618,93049.0
2021-04-06 09:30:00,101.64,101.75,101.13,101.46,11281.0,95.7116,95.8152,95.2313,95.5421,11281.0
2021-04-06 10:00:00,101.13,101.55,100.71,101.12,12009.0,95.2313,95.6268,94.8358,95.2219,12009.0
2021-04-06 10:30:00,101.13,101.89,101.09,101.49,12633.0,95.2313,95.947,95.1937,95.5703,12633.0
2021-04-06 11:00:00,101.36,101.36,100.6,101.13,13005.0,95.4479,95.4479,94.7322,95.2313,13005.0
2021-04-06 11:30:00,101.08,101.08,100.2,100.42,20163.0,95.1842,95.1842,94.3556,94.5627,20163.0
2021-04-06 12:00:00,100.45,100.65,100.15,100.4,4877.0,94.591,94.7793,94.3085,94.5439,4877.0
2021-04-06 12:30:00,100.39,100.54,100.13,100.53,3805.0,94.5345,94.6757,94.2897,94.6663,3805.0
2021-04-06 13:00:00,100.54,100.77,100.45,100.51,8243.0,94.6757,94.8923,94.591,94.6475,8243.0
2021-04-06 13:30:00,100.64,100.8,100.45,100.52,4635.0,94.7699,94.9206,94.591,94.6569,4635.0
2021-04-06 14:00:00,100.39,100.41,99.99,100.09,15219.0,94.5345,94.5533,94.1578,94.252,15219.0
2021-04-06 14:30:00,100.24,100.35,100.06,100.35,8205.0,94.3932,94.4968,94.2237,94.4968,8205.0
2021-04-06 15:00:00,100.25,100.63,100.01,100.58,10482.0,94.4027,94.7605,94.1767,94.7134,10482.0
2021-04-06 15:30:00,100.6,100.6,99.84,99.84,39686.0,94.7322,94.7322,94.0166,94.0166,39686.0
2021-04-07 09:30:00,99.35,100.84,99.35,99.71,33339.0,93.5552,94.9582,93.5552,93.8942,33339.0
2021-04-07 10:00:00,99.74,99.74,99.36,99.5,8213.0,93.9224,93.9224,93.5646,93.6964,8213.0
2021-04-07 10:30:00,99.52,100.0,99.45,99.68,9046.0,93.7152,94.1672,93.6493,93.8659,9046.0
2021-04-07 11:00:00,99.69,99.83,99.55,99.69,6278.0,93.8753,94.0072,93.7435,93.8753,6278.0
2021-04-07 11:30:00,99.63,99.85,99.45,99.52,9400.0,93.8188,94.026,93.6493,93.7152,9400.0
2021-04-07 12:00:00,99.54,100.06,99.52,99.68,7200.0,93.7341,94.2237,93.7152,93.8659,7200.0
2021-04-07 12:30:00,99.83,99.84,99.37,99.48,6900.0,94.0072,94.0166,93.574,93.6776,6900.0
2021-04-07 13:00:00,99.5,99.69,99.41,99.41,11568.0,93.6964,93.8753,93.6117,93.6117,11568.0
2021-04-07 13:30:00,99.37,99.54,99.31,99.5,12322.0,93.574,93.7341,93.5175,93.6964,12322.0
2021-04-07 14:00:00,99.56,99.73,99.04,99.13,8432.0,93.7529,93.913,93.2632,93.348,8432.0
2021-04-07 14:30:00,99.18,99.36,99.08,99.09,10095.0,93.3951,93.5646,93.3009,93.3103,10095.0
2021-04-07 15:00:00,99.17,99.86,99.13,99.86,15319.0,93.3857,94.0354,93.348,94.0354,15319.0
2021-04-07 15:30:00,99.83,100.26,99.76,100.26,113162.0,94.0072,94.4121,93.9412,94.4121,113162.0
2021-04-08 09:30:00,100.04,101.5,99.78,99.98,28111.0,94.2049,95.5798,93.9601,94.1484,28111.0
2021-04-08 10:00:00,99.98,100.01,99.18,99.3,11982.0,94.1484,94.1767,93.3951,93.5081,11982.0
2021-04-08 10:30:00,99.35,99.36,98.8,99.15,12766.0,93.5552,93.5646,93.0372,93.3668,12766.0
2021-04-08 11:00:00,99.1,99.49,99.1,99.37,11624.0,93.3197,93.687,93.3197,93.574,11624.0
2021-04-08 11:30:00,99.28,99.32,99.05,99.2,10304.0,93.4892,93.5269,93.2727,93.4139,10304.0
2021-04-08 12:00:00,99.13,99.26,99.1,99.19,8949.0,93.348,93.4704,93.3197,93.4045,8949.0
2021-04-08 12:30:00,99.16,99.35,99.12,99.2,10288.0,93.3762,93.5552,93.3386,93.4139,10288.0
2021-04-08 13:00:00,99.2,99.29,99.09,99.25,9688.0,93.4139,93.4987,93.3103,93.461,9688.0
2021-04-08 13:30:00,99.26,99.67,99.25,99.54,20501.0,93.4704,93.8565,93.461,93.7341,20501.0
2021-04-08 14:00:00,99.52,99.55,99.36,99.5,8158.0,93.7152,93.7435,93.5646,93.6964,8158.0
2021-04-08 14:30:00,99.5,99.56,99.43,99.51,7333.0,93.6964,93.7529,93.6305,93.7058,7333.0
2021-04-08 15:00:00,99.51,99.6,99.35,99.37,9825.0,93.7058,93.7906,93.5552,93.574,9825.0
2021-04-08 15:30:00,99.38,99.45,99.14,99.22,45521.0,93.5834,93.6493,93.3574,93.4327,45521.0
2021-04-09 09:30:00,100.04,101.11,99.57,101.03,40444.0,94.2049,95.2125,93.7623,95.1372,40444.0
2021-04-09 10:00:00,101.04,101.11,100.19,100.5,38099.0,95.1466,95.2125,94.3462,94.6381,38099.0
2021-04-09 10:30:00,100.5,100.68,100.2,100.34,11828.0,94.6381,94.8076,94.3556,94.4874,11828.0
2021-04-09 11:00:00,100.26,100.54,100.06,100.19,15258.0,94.4121,94.6757,94.2237,94.3462,15258.0
2021-04-09 11:30:00,100.2,100.44,100.06,100.28,9430.0,94.3556,94.5816,94.2237,94.4309,9430.0
2021-04-09 12:00:00,100.22,100.25,99.92,100.05,8650.0,94.3744,94.4027,94.0919,94.2143,8650.0
2021-04-09 12:30:00,100.06,100.24,100.01,100.18,10745.0,94.2237,94.3932,94.1767,94.3367,10745.0
2021-04-09 13:00:00,100.22,100.49,100.18,100.49,15847.0,94.3744,94.6287,94.3367,94.6287,15847.0
2021-04-09 13:30:00,100.47,100.83,100.45,100.7,18786.0,94.6098,94.9488,94.591,94.8264,18786.0
2021-04-09 14:00:00,100.7,100.76,100.53,100.55,15300.0,94.8264,94.8829,94.6663,94.6852,15300.0
2021-04-09 14:30:00,100.52,100.59,100.3,100.35,20341.0,94.6569,94.7228,94.4497,94.4968,20341.0
2021-04-09 15:00:00,100.36,100.61,100.15,100.53,20189.0,94.5062,94.7417,94.3085,94.6663,20189.0
2021-04-09 15:30:00,100.53,100.53,100.16,100.16,57791.0,94.6663,94.6663,94.3179,94.3179,57791.0
2021-04-12 09:30:00,100.0,100.84,99.87,100.55,16851.0,94.1672,94.9582,94.0448,94.6852,16851.0
2021-04-12 10:00:00,100.55,100.7,100.29,100.5,8600.0,94.6852,94.8264,94.4403,94.6381,8600.0
2021-04-12 10:30:00,100.49,100.55,99.62,100.11,19844.0,94.6287,94.6852,93.8094,94.2708,19844.0
2021-04-12 11:00:00,100.02,100.44,99.8,100.44,11506.0,94.1861,94.5816,93.9789,94.5816,11506.0
2021-04-12 11:30:00,100.44,100.52,100.15,100.23,12462.0,94.5816,94.6569,94.3085,94.3838,12462.0
2021-04-12 12:00:00,100.22,100.58,100.11,100.46,24698.0,94.3744,94.7134,94.2708,94.6004,24698.0
2021-04-12 12:30:00,100.5,100.81,100.44,100.66,7701.0,94.6381,94.93,94.5816,94.7887,7701.0
2021-04-12 13:00:00,100.72,100.94,100.52,100.93,9433.0,94.8452,95.0524,94.6569,95.043,9433.0
2021-04-12 13:30:00,100.88,101.41,100.88,101.41,12633.0,94.9959,95.495,94.9959,95.495,12633.0
2021-04-12 14:00:00,101.53,101.62,101.06,101.16,9250.0,95.608,95.6928,95.1654,95.2596,9250.0
2021-04-12 14:30:00,101.11,101.11,100.9,100.97,5967.0,95.2125,95.2125,95.0147,95.0807,5967.0
2021-04-12 15:00:00,101.0,101.29,100.98,101.28,14182.0,95.1089,95.382,95.0901,95.3726,14182.0
2021-04-12 15:30:00,101.15,101.42,101.11,101.31,52448.0,95.2502,95.5044,95.2125,95.4008,52448.0
2021-04-13 09:30:00,100.68,101.74,100.68,101.53,34988.0,94.8076,95.8058,94.8076,95.608,34988.0
2021-04-13 10:00:00,101.47,102.48,101.44,102.31,59205.0,95.5515,96.5026,95.5233,96.3425,59205.0
2021-04-13 10:30:00,102.28,102.35,101.12,101.23,18413.0,96.3143,96.3802,95.2219,95.3255,18413.0
2021-04-13 11:00:00,101.16,101.44,101.14,101.23,7053.0,95.2596,95.5233,95.2407,95.3255,7053.0
2021-04-13 11:30:00,101.3,101.3,100.92,100.95,8500.0,95.3914,95.3914,95.0336,95.0618,8500.0
2021-04-13 12:00:00,101.06,101.28,101.0,101.28,6165.0,95.1654,95.3726,95.1089,95.3726,6165.0
2021-04-13 12:30:00,101.22,101.22,100.9,101.02,8125.0,95.3161,95.3161,95.0147,95.1277,8125.0
2021-04-13 13:00:00,101.1,101.11,100.69,100.69,8806.0,95.2031,95.2125,94.817,94.817,8806.0
2021-04-13 13:30:00,100.72,100.75,100.48,100.62,9987.0,94.8452,94.8735,94.6192,94.7511,9987.0
2021-04-13 14:00:00,100.59,100.98,100.56,100.86,10485.0,94.7228,95.0901,94.6946,94.9771,10485.0
2021-04-13 14:30:00,100.9,101.14,100.8,100.97,6024.0,95.0147,95.2407,94.9206,95.0807,6024.0
2021-04-13 15:00:00,100.97,101.09,100.87,100.95,7418.0,95.0807,95.1937,94.9865,95.0618,7418.0
2021-04-13 15:30:00,100.91,101.1,100.83,100.97,29188.0,95.0242,95.2031,94.9488,95.0807,29188.0
2021-04-14 09:30:00,101.53,102.0,100.69,101.47,16410.0,95.608,96.0506,94.817,95.5515,16410.0
2021-04-14 10:00:00,101.59,102.04,101.56,102.0,11312.0,95.6645,96.0883,95.6363,96.0506,11312.0
2021-04-14 10:30:00,102.08,102.27,101.71,101.95,12626.0,96.1259,96.3048,95.7775,96.0035,12626.0
2021-04-14 11:00:00,101.93,102.67,101.93,102.35,25755.0,95.9847,96.6815,95.9847,96.3802,25755.0
2021-04-14 11:30:00,102.36,102.45,101.91,102.12,9204.0,96.3896,96.4743,95.9658,96.1636,9204.0
2021-04-14 12:00:00,102.09,102.26,101.97,102.02,4630.0,96.1353,96.2954,96.0223,96.0694,4630.0
2021-04-14 12:30:00,102.13,102.64,102.13,102.64,25323.0,96.173,96.6533,96.173,96.6533,25323.0
2021-04-14 13:00:00,102.68,102.95,102.58,102.89,10542.0,96.6909,96.9452,96.5968,96.8887,10542.0
2021-04-14 13:30:00,102.78,102.86,102.21,102.32,15718.0,96.7851,96.8604,96.2483,96.3519,15718.0
2021-04-14 14:00:00,102.21,102.3,101.92,101.94,8198.0,96.2483,96.3331,95.9753,95.9941,8198.0
2021-04-14 14:30:00,101.92,101.92,101.02,101.29,17628.0,95.9753,95.9753,95.1277,95.382,17628.0
2021-04-14 15:00:00,101.21,101.51,101.13,101.39,30746.0,95.3067,95.5892,95.2313,95.4762,30746.0
2021-04-14 15:30:00,101.47,101.86,101.13,101.78,99352.0,95.5515,95.9188,95.2313,95.8434,99352.0
2021-04-15 09:30:00,101.45,102.65,101.45,102.65,9676.0,95.5327,96.6627,95.5327,96.6627,9676.0
2021-04-15 10:00:00,102.72,104.1,102.72,103.93,26718.0,96.7286,98.0281,96.7286,97.868,26718.0
2021-04-15 10:30:00,103.94,104.34,103.9,104.25,45807.0,97.8774,98.2541,97.8398,98.1694,45807.0
2021-04-15 11:00:00,104.25,104.69,104.21,104.43,17128.0,98.1694,98.5837,98.1317,98.3389,17128.0
2021-04-15 11:30:00,104.48,104.54,104.01,104.13,15275.0,98.3859,98.4424,97.9433,98.0563,15275.0
2021-04-15 12:00:00,104.09,104.32,103.79,103.79,4344.0,98.0187,98.2353,97.7362,97.7362,4344.0
2021-04-15 12:30:00,103.82,103.94,103.65,103.9,6491.0,97.7644,97.8774,97.6043,97.8398,6491.0
2021-04-15 13:00:00,103.93,104.12,103.86,103.92,5986.0,97.868,98.0469,97.8021,97.8586,5986.0
2021-04-15 13:30:00,103.87,104.18,103.84,103.9,9321.0,97.8115,98.1034,97.7833,97.8398,9321.0
2021-04-15 14:00:00,103.98,104.13,103.85,103.99,10488.0,97.9151,98.0563,97.7927,97.9245,10488.0
2021-04-15 14:30:00,103.95,104.1,103.85,103.87,14644.0,97.8868,98.0281,97.7927,97.8115,14644.0
2021-04-15 15:00:00,103.87,104.02,103.79,103.91,16171.0,97.8115,97.9528,97.7362,97.8492,16171.0
2021-04-15 15:30:00,103.87,104.29,103.46,103.49,94581.0,97.8115,98.207,97.4254,97.4537,94581.0
2021-04-16 09:30:00,104.37,104.76,103.48,104.39,38046.0,98.2824,98.6496,97.4443,98.3012,38046.0
2021-04-16 10:00:00,104.27,104.63,103.3,103.91,37809.0,98.1882,98.5272,97.2748,97.8492,37809.0
2021-04-16 10:30:00,103.76,103.93,103.4,103.6,7466.0,97.7079,97.868,97.3689,97.5573,7466.0
2021-04-16 11:00:00,103.81,104.15,103.72,103.78,5228.0,97.755,98.0752,97.6703,97.7268,5228.0
2021-04-16 11:30:00,103.73,104.14,103.73,103.87,3447.0,97.6797,98.0658,97.6797,97.8115,3447.0
2021-04-16 12:00:00,103.91,104.13,103.87,104.04,10617.0,97.8492,98.0563,97.8115,97.9716,10617.0
2021-04-16 12:30:00,103.95,104.19,103.8,103.95,7386.0,97.8868,98.1129,97.7456,97.8868,7386.0
2021-04-16 13:00:00,103.94,104.09,103.85,103.95,4323.0,97.8774,98.0187,97.7927,97.8868,4323.0
2021-04-16 13:30:00,103.92,104.04,103.87,103.95,4337.0,97.8586,97.9716,97.8115,97.8868,4337.0
2021-04-16 14:00:00,103.95,104.14,103.95,104.05,5997.0,97.8868,98.0658,97.8868,97.981,5997.0
2021-04-16 14:30:00,104.07,104.2,104.02,104.17,6544.0,97.9998,98.1223,97.9528,98.094,6544.0
2021-04-16 15:00:00,104.17,104.38,104.0,104.38,6261.0,98.094,98.2918,97.9339,98.2918,6261.0
2021-04-16 15:30:00,104.44,104.7,104.26,104.7,55564.0,98.3483,98.5931,98.1788,98.5931,55564.0
2021-04-19 09:30:00,104.14,105.36,104.14,104.53,27501.0,98.0658,99.2146,98.0658,98.433,27501.0
2021-04-19 10:00:00,104.65,104.65,104.2,104.2,8426.0,98.546,98.546,98.1223,98.1223,8426.0
2021-04-19 10:30:00,104.11,104.3,103.56,103.8,17359.0,98.0375,98.2164,97.5196,97.7456,17359.0
2021-04-19 11:00:00,103.78,103.8,103.18,103.4,25622.0,97.7268,97.7456,97.1618,97.3689,25622.0
2021-04-19 11:30:00,103.39,103.4,102.66,102.74,12621.0,97.3595,97.3689,96.6721,96.7474,12621.0
2021-04-19 12:00:00,102.74,103.25,102.73,103.12,13043.0,96.7474,97.2277,96.738,97.1053,13043.0
2021-04-19 12:30:00,103.2,103.57,103.09,103.39,9686.0,97.1806,97.529,97.077,97.3595,9686.0
2021-04-19 13:00:00,103.4,103.89,103.34,103.56,37804.0,97.3689,97.8303,97.3124,97.5196,37804.0
2021-04-19 13:30:00,103.56,103.56,103.0,103.08,14687.0,97.5196,97.5196,96.9923,97.0676,14687.0
2021-04-19 14:00:00,103.01,103.27,102.98,103.19,7844.0,97.0017,97.2465,96.9734,97.1712,7844.0
2021-04-19 14:30:00,103.17,103.28,102.98,103.28,8901.0,97.1523,97.2559,96.9734,97.2559,8901.0
2021-04-19 15:00:00,103.3,103.53,103.2,103.36,15187.0,97.2748,97.4913,97.1806,97.3313,15187.0
2021-04-19 15:30:00,103.34,103.69,103.28,103.68,26818.0,97.3124,97.642,97.2559,97.6326,26818.0
2021-04-20 09:30:00,103.88,104.65,103.7,104.65,7223.0,97.8209,98.546,97.6514,98.546,7223.0
2021-04-20 10:00:00,104.65,104.85,104.29,104.53,10133.0,98.546,98.7344,98.207,98.433,10133.0
2021-04-20 10:30:00,104.5,104.76,104.12,104.34,23524.0,98.4048,98.6496,98.0469,98.2541,23524.0
2021-04-20 11:00:00,104.34,104.65,104.2,104.51,20309.0,98.2541,98.546,98.1223,98.4142,20309.0
2021-04-20 11:30:00,104.51,105.32,104.45,104.5,29315.0,98.4142,99.1769,98.3577,98.4048,29315.0
2021-04-20 12:00:00,104.52,104.69,104.38,104.64,6219.0,98.4236,98.5837,98.2918,98.5366,6219.0
2021-04-20 12:30:00,104.74,105.46,104.72,105.25,19369.0,98.6308,99.3088,98.6119,99.111,19369.0
2021-04-20 13:00:00,105.11,105.46,104.96,105.39,12059.0,98.9792,99.3088,98.8379,99.2429,12059.0
2021-04-20 13:30:00,105.43,105.5,104.91,104.95,16396.0,99.2805,99.3464,98.7909,98.8285,16396.0
2021-04-20 14:00:00,104.95,105.16,104.87,104.87,6153.0,98.8285,99.0263,98.7532,98.7532,6153.0
2021-04-20 14:30:00,104.86,104.94,104.54,104.88,12382.0,98.7438,98.8191,98.4424,98.7626,12382.0
2021-04-20 15:00:00,104.9,104.98,104.64,104.69,13405.0,98.7814,98.8568,98.5366,98.5837,13405.0
2021-04-20 15:30:00,104.72,104.93,104.18,104.28,125385.0,98.6119,98.8097,98.1034,98.1976,125385.0
2021-04-21 09:30:00,104.39,105.49,103.22,103.47,20320.0,98.3012,99.337,97.1994,97.4348,20320.0
2021-04-21 10:00:00,103.69,104.56,103.49,104.17,24039.0,97.642,98.4613,97.4537,98.094,24039.0
2021-04-21 10:30:00,104.32,104.99,104.24,104.82,23146.0,98.2353,98.8662,98.1599,98.7061,23146.0
2021-04-21 11:00:00,104.8,104.96,104.57,104.93,14004.0,98.6873,98.8379,98.4707,98.8097,14004.0
2021-04-21 11:30:00,104.93,105.04,104.64,104.76,12239.0,98.8097,98.9133,98.5366,98.6496,12239.0
2021-04-21 12:00:00,104.71,104.85,104.36,104.65,15727.0,98.6025,98.7344,98.2729,98.546,15727.0
2021-04-21 12:30:00,104.66,104.89,104.46,104.73,10680.0,98.5554,98.772,98.3671,98.6214,10680.0
2021-04-21 13:00:00,104.78,104.88,104.7,104.71,8818.0,98.6684,98.7626,98.5931,98.6025,8818.0
2021-04-21 13:30:00,104.69,104.81,104.54,104.54,8242.0,98.5837,98.6967,98.4424,98.4424,8242.0
2021-04-21 14:00:00,104.54,104.84,104.53,104.55,7257.0,98.4424,98.7249,98.433,98.4519,7257.0
2021-04-21 14:30:00,104.57,104.64,104.28,104.33,10130.0,98.4707,98.5366,98.1976,98.2447,10130.0
2021-04-21 15:00:00,104.4,104.65,104.25,104.64,14252.0,98.3106,98.546,98.1694,98.5366,14252.0
2021-04-21 15:30:00,104.76,105.11,104.66,105.0,50691.0,98.6496,98.9792,98.5554,98.8756,50691.0
2021-04-22 09:30:00,104.49,105.09,103.81,104.85,7806.0,98.3954,98.9604,97.755,98.7344,7806.0
2021-04-22 10:00:00,104.85,105.64,104.84,104.99,25973.0,98.7344,99.4783,98.7249,98.8662,25973.0
2021-04-22 10:30:00,104.89,105.42,104.81,105.26,5731.0,98.772,99.2711,98.6967,99.1204,5731.0
2021-04-22 11:00:00,105.37,105.64,105.22,105.22,4494.0,99.224,99.4783,99.0828,99.0828,4494.0
2021-04-22 11:30:00,105.23,105.41,104.96,105.41,9077.0,99.0922,99.2617,98.8379,99.2617,9077.0
2021-04-22 12:00:00,105.3,105.34,105.01,105.18,5345.0,99.1581,99.1958,98.885,99.0451,5345.0
2021-04-22 12:30:00,105.13,105.21,104.98,105.15,3389.0,98.998,99.0734,98.8568,99.0169,3389.0
2021-04-22 13:00:00,105.28,105.57,104.55,105.44,18261.0,99.1393,99.4124,98.4519,99.2899,18261.0
2021-04-22 13:30:00,105.49,105.51,104.39,104.44,8063.0,99.337,99.3559,98.3012,98.3483,8063.0
2021-04-22 14:00:00,104.38,105.01,104.31,104.71,7973.0,98.2918,98.885,98.2259,98.6025,7973.0
2021-04-22 14:30:00,104.76,105.05,104.65,104.86,6675.0,98.6496,98.9227,98.546,98.7438,6675.0
2021-04-22 15:00:00,104.83,104.98,104.48,104.62,8391.0,98.7155,98.8568,98.3859,98.5178,8391.0
2021-04-22 15:30:00,104.5,104.73,104.01,104.3,104411.0,98.4048,98.6214,97.9433,98.2164,104411.0
2021-04-23 09:30:00,104.3,104.85,104.3,104.61,12235.0,98.2164,98.7344,98.2164,98.5084,12235.0
2021-04-23 10:00:00,104.39,104.41,103.83,103.83,20663.0,98.3012,98.32,97.7738,97.7738,20663.0
2021-04-23 10:30:00,103.82,104.67,103.56,104.56,8590.0,97.7644,98.5649,97.5196,98.4613,8590.0
2021-04-23 11:00:00,104.52,104.52,104.01,104.5,8994.0,98.4236,98.4236,97.9433,98.4048,8994.0
2021-04-23 11:30:00,104.6,104.82,104.58,104.77,5421.0,98.4989,98.7061,98.4801,98.659,5421.0
2021-04-23 12:00:00,104.79,105.09,104.71,104.91,13806.0,98.6779,98.9604,98.6025,98.7909,13806.0
2021-04-23 12:30:00,104.88,104.99,104.59,104.73,19094.0,98.7626,98.8662,98.4895,98.6214,19094.0
2021-04-23 13:00:00,104.81,104.87,104.69,104.82,11890.0,98.6967,98.7532,98.5837,98.7061,11890.0
2021-04-23 13:30:00,104.78,104.87,104.7,104.7,9650.0,98.6684,98.7532,98.5931,98.5931,9650.0
2021-04-23 14:00:00,104.72,104.83,104.52,104.71,12104.0,98.6119,98.7155,98.4236,98.6025,12104.0
2021-04-23 14:30:00,104.71,104.82,104.7,104.76,3888.0,98.6025,98.7061,98.5931,98.6496,3888.0
2021-04-23 15:00:00,104.8,105.08,104.79,105.06,10626.0,98.6873,98.9509,98.6779,98.9321,10626.0
2021-04-23 15:30:00,105.06,105.23,104.28,104.47,48250.0,98.9321,99.0922,98.1976,98.3765,48250.0
2021-04-26 09:30:00,103.88,104.93,103.7,104.14,17675.0,97.8209,98.8097,97.6514,98.0658,17675.0
2021-04-26 10:00:00,104.2,104.82,104.09,104.14,13261.0,98.1223,98.7061,98.0187,98.0658,13261.0
2021-04-26 10:30:00,104.14,104.9,104.08,104.31,20385.0,98.0658,98.7814,98.0093,98.2259,20385.0
2021-04-26 11:00:00,104.31,104.46,103.74,103.75,21719.0,98.2259,98.3671,97.6891,97.6985,21719.0
2021-04-26 11:30:00,103.75,104.05,103.53,103.94,21259.0,97.6985,97.981,97.4913,97.8774,21259.0
2021-04-26 12:00:00,103.89,104.34,103.66,103.91,23283.0,97.8303,98.2541,97.6138,97.8492,23283.0
2021-04-26 12:30:00,103.82,104.38,103.82,104.25,11958.0,97.7644,98.2918,97.7644,98.1694,11958.0
2021-04-26 13:00:00,104.17,104.43,104.16,104.25,15127.0,98.094,98.3389,98.0846,98.1694,15127.0
2021-04-26 13:30:00,104.32,104.68,104.28,104.68,8207.0,98.2353,98.5743,98.1976,98.5743,8207.0
2021-04-26 14:00:00,104.79,105.03,104.69,104.86,16798.0,98.6779,98.9039,98.5837,98.7438,16798.0
2021-04-26 14:30:00,104.92,105.34,104.9,105.29,15476.0,98.8003,99.1958,98.7814,99.1487,15476.0
2021-04-26 15:00:00,105.28,105.53,105.18,105.18,23375.0,99.1393,99.3747,99.0451,99.0451,23375.0
2021-04-26 15:30:00,105.19,105.52,104.97,105.1,83670.0,99.0545,99.3653,98.8474,98.9698,83670.0
2021-04-27 09:30:00,105.3,105.7,104.34,104.54,8891.0,99.1581,99.5348,98.2541,98.4424,8891.0
2021-04-27 10:00:00,104.48,104.79,104.32,104.53,14798.0,98.3859,98.6779,98.2353,98.433,14798.0
2021-04-27 10:30:00,104.62,104.63,104.09,104.27,10147.0,98.5178,98.5272,98.0187,98.1882,10147.0
2021-04-27 11:00:00,104.28,104.92,104.24,104.78,10794.0,98.1976,98.8003,98.1599,98.6684,10794.0
2021-04-27 11:30:00,104.76,105.0,104.6,104.92,8430.0,98.6496,98.8756,98.4989,98.8003,8430.0
2021-04-27 12:00:00,104.84,104.98,104.54,104.54,5819.0,98.7249,98.8568,98.4424,98.4424,5819.0
2021-04-27 12:30:00,104.54,104.96,104.54,104.94,4967.0,98.4424,98.8379,98.4424,98.8191,4967.0
2021-04-27 13:00:00,104.85,104.85,104.32,104.5,5007.0,98.7344,98.7344,98.2353,98.4048,5007.0
2021-04-27 13:30:00,104.58,104.67,104.34,104.42,4639.0,98.4801,98.5649,98.2541,98.3294,4639.0
2021-04-27 14:00:00,104.41,104.52,104.26,104.46,5353.0,98.32,98.4236,98.1788,98.3671,5353.0
2021-04-27 14:30:00,104.44,104.45,104.32,104.34,7921.0,98.3483,98.3577,98.2353,98.2541,7921.0
2021-04-27 15:00:00,104.31,104.47,104.05,104.08,12200.0,98.2259,98.3765,97.981,98.0093,12200.0
2021-04-27 15:30:00,104.1,104.42,103.94,103.94,36956.0,98.0281,98.3294,97.8774,97.8774,36956.0
2021-04-28 09:30:00,104.42,104.46,103.03,103.16,11741.0,98.3294,98.3671,97.0205,97.1429,11741.0
2021-04-28 10:00:00,103.2,103.21,102.66,102.72,7578.0,97.1806,97.19,96.6721,96.7286,7578.0
2021-04-28 10:30:00,102.72,102.96,102.45,102.55,11109.0,96.7286,96.9546,96.4743,96.5685,11109.0
2021-04-28 11:00:00,102.5,102.58,102.1,102.4,11907.0,96.5214,96.5968,96.1448,96.4273,11907.0
2021-04-28 11:30:00,102.42,102.58,102.02,102.58,9731.0,96.4461,96.5968,96.0694,96.5968,9731.0
2021-04-28 12:00:00,102.54,102.82,102.34,102.78,10387.0,96.5591,96.8228,96.3708,96.7851,10387.0
2021-04-28 12:30:00,102.73,102.98,102.53,102.98,7717.0,96.738,96.9734,96.5497,96.9734,7717.0
2021-04-28 13:00:00,102.91,102.95,102.22,102.29,7964.0,96.9075,96.9452,96.2578,96.3237,7964.0
2021-04-28 13:30:00,102.22,102.42,101.75,101.75,13037.0,96.2578,96.4461,95.8152,95.8152,13037.0
2021-04-28 14:00:00,101.62,102.12,101.62,101.7,13548.0,95.6928,96.1636,95.6928,95.7681,13548.0
2021-04-28 14:30:00,101.7,102.41,101.69,101.9,11905.0,95.7681,96.4367,95.7587,95.9564,11905.0
2021-04-28 15:00:00,101.89,102.41,101.71,102.17,17846.0,95.947,96.4367,95.7775,96.2107,17846.0
2021-04-28 15:30:00,102.18,102.71,102.1,102.71,132550.0,96.2201,96.7192,96.1448,96.7192,132550.0
2021-04-29 09:30:00,103.12,103.61,101.33,101.33,21440.0,97.1053,97.5667,95.4197,95.4197,21440.0
2021-04-29 10:00:00,101.45,101.74,100.53,100.7,49640.0,95.5327,95.8058,94.6663,94.8264,49640.0
2021-04-29 10:30:00,100.83,101.53,100.64,101.41,29127.0,94.9488,95.608,94.7699,95.495,29127.0
2021-04-29 11:00:00,101.38,102.71,101.32,102.34,26845.0,95.4668,96.7192,95.4103,96.3708,26845.0
2021-04-29 11:30:00,102.29,103.38,102.2,103.32,16662.0,96.3237,97.3501,96.2389,97.2936,16662.0
2021-04-29 12:00:00,103.28,103.53,103.06,103.44,16612.0,97.2559,97.4913,97.0488,97.4066,16612.0
2021-04-29 12:30:00,103.34,103.48,103.06,103.37,11114.0,97.3124,97.4443,97.0488,97.3407,11114.0
2021-04-29 13:00:00,103.38,103.5,102.68,102.73,14555.0,97.3501,97.4631,96.6909,96.738,14555.0
2021-04-29 13:30:00,102.8,103.07,102.61,102.7,9121.0,96.8039,97.0582,96.625,96.7098,9121.0
2021-04-29 14:00:00,102.73,102.99,102.73,102.94,6712.0,96.738,96.9828,96.738,96.9358,6712.0
2021-04-29 14:30:00,103.07,103.46,102.97,103.12,11402.0,97.0582,97.4254,96.964,97.1053,11402.0
2021-04-29 15:00:00,103.23,103.44,102.96,102.99,28768.0,97.2088,97.4066,96.9546,96.9828,28768.0
2021-04-29 15:30:00,102.96,103.34,102.66,103.18,63254.0,96.9546,97.3124,96.6721,97.1618,63254.0
2021-04-30 09:30:00,103.54,107.11,102.04,105.49,83688.0,97.5008,100.8625,96.0883,99.337,83688.0
2021-04-30 10:00:00,105.47,105.88,105.15,105.25,31438.0,99.3182,99.7043,99.0169,99.111,31438.0
2021-04-30 10:30:00,105.34,105.74,103.8,105.57,41935.0,99.1958,99.5724,97.7456,99.4124,41935.0
2021-04-30 11:00:00,105.72,106.42,104.99,105.03,27946.0,99.5536,100.2128,98.8662,98.9039,27946.0
2021-04-30 11:30:00,105.04,105.44,104.43,105.43,21473.0,98.9133,99.2899,98.3389,99.2805,21473.0
2021-04-30 12:00:00,105.38,105.76,104.91,105.53,17667.0,99.2334,99.5913,98.7909,99.3747,17667.0
2021-04-30 12:30:00,105.45,105.71,105.29,105.56,12736.0,99.2994,99.5442,99.1487,99.4029,12736.0
2021-04-30 13:00:00,105.52,106.22,105.52,106.07,16063.0,99.3653,100.0244,99.3653,99.8832,16063.0
2021-04-30 13:30:00,106.05,106.5,105.84,106.23,14552.0,99.8644,100.2881,99.6666,100.0339,14552.0
2021-04-30 14:00:00,106.17,107.77,106.14,107.73,34157.0,99.9774,101.484,99.9491,101.4464,34157.0
2021-04-30 14:30:00,107.73,107.74,106.05,106.24,36892.0,101.4464,101.4558,99.8644,100.0433,36892.0
2021-04-30 15:00:00,106.22,106.23,105.63,105.78,15201.0,100.0244,100.0339,99.4689,99.6101,15201.0
2021-04-30 15:30:00,105.79,105.84,104.37,104.51,130805.0,99.6195,99.6666,98.2824,98.4142,130805.0
2021-05-03 09:30:00,105.79,106.94,104.81,106.19,26443.0,99.6195,100.7024,98.6967,99.9962,26443.0
2021-05-03 10:00:00,106.32,107.97,106.18,107.84,35572.0,100.1186,101.6724,99.9868,101.55,35572.0
2021-05-03 10:30:00,107.92,109.23,107.84,109.23,29574.0,101.6253,102.8589,101.55,102.8589,29574.0
2021-05-03 11:00:00,109.13,109.13,107.38,107.78,39773.0,102.7647,102.7647,101.1168,101.4935,39773.0
2021-05-03 11:30:00,107.89,108.43,107.71,107.91,22770.0,101.597,102.1055,101.4275,101.6159,22770.0
2021-05-03 12:00:00,107.91,107.99,107.56,107.63,14118.0,101.6159,101.6912,101.2863,101.3522,14118.0
2021-05-03 12:30:00,107.61,107.65,107.02,107.19,36622.0,101.3334,101.371,100.7778,100.9379,36622.0
2021-05-03 13:00:00,107.26,107.54,107.12,107.42,21295.0,101.0038,101.2675,100.872,101.1545,21295.0
2021-05-03 13:30:00,107.4,107.4,106.93,106.93,11106.0,101.1356,101.1356,100.693,100.693,11106.0
2021-05-03 14:00:00,106.98,107.54,106.77,107.13,37525.0,100.7401,101.2675,100.5424,100.8814,37525.0
2021-05-03 14:30:00,107.18,107.39,107.04,107.14,16994.0,100.9285,101.1262,100.7966,100.8908,16994.0
2021-05-03 15:00:00,107.18,107.18,106.61,106.68,20762.0,100.9285,100.9285,100.3917,100.4576,20762.0
2021-05-03 15:30:00,106.72,107.04,106.69,106.7,65666.0,100.4953,100.7966,100.467,100.4764,65666.0
2021-05-04 09:30:00,106.14,107.26,106.06,107.12,12212.0,99.9491,101.0038,99.8738,100.872,12212.0
2021-05-04 10:00:00,107.22,107.66,106.52,106.74,28468.0,100.9661,101.3805,100.3069,100.5141,28468.0
2021-05-04 10:30:00,106.51,106.51,105.35,105.35,20030.0,100.2975,100.2975,99.2052,99.2052,20030.0
2021-05-04 11:00:00,105.37,106.92,105.37,106.91,17413.0,99.224,100.6836,99.224,100.6742,17413.0
2021-05-04 11:30:00,106.85,107.4,106.82,107.08,38389.0,100.6177,101.1356,100.5894,100.8343,38389.0
2021-05-04 12:00:00,107.15,107.64,107.12,107.26,19562.0,100.9002,101.3616,100.872,101.0038,19562.0
2021-05-04 12:30:00,107.19,107.52,107.16,107.34,8389.0,100.9379,101.2486,100.9096,101.0791,8389.0
2021-05-04 13:00:00,107.41,107.45,107.18,107.38,12690.0,101.145,101.1827,100.9285,101.1168,12690.0
2021-05-04 13:30:00,107.35,107.36,107.08,107.14,12341.0,101.0885,101.098,100.8343,100.8908,12341.0
2021-05-04 14:00:00,107.1,107.39,107.09,107.34,19226.0,100.8531,101.1262,100.8437,101.0791,19226.0
2021-05-04 14:30:00,107.32,107.45,106.9,107.0,14061.0,101.0603,101.1827,100.6648,100.7589,14061.0
2021-05-04 15:00:00,106.97,108.22,106.97,108.06,94232.0,100.7307,101.9078,100.7307,101.7571,94232.0
2021-05-04 15:30:00,108.0,108.22,107.52,107.92,78930.0,101.7006,101.9078,101.2486,101.6253,78930.0
2021-05-05 09:30:00,108.52,109.0,107.95,108.4,28755.0,102.1903,102.6423,101.6535,102.0773,28755.0
2021-05-05 10:00:00,108.45,108.63,107.94,108.14,56061.0,102.1244,102.2939,101.6441,101.8325,56061.0
2021-05-05 10:30:00,108.08,108.31,107.8,108.31,19609.0,101.776,101.9925,101.5123,101.9925,19609.0
2021-05-05 11:00:00,108.31,108.31,108.02,108.31,55349.0,101.9925,101.9925,101.7195,101.9925,55349.0
2021-05-05 11:30:00,108.36,108.81,108.36,108.75,12899.0,102.0396,102.4634,102.0396,102.4069,12899.0
2021-05-05 12:00:00,108.78,109.45,108.78,109.33,10899.0,102.4351,103.066,102.4351,102.953,10899.0
2021-05-05 12:30:00,109.34,109.52,109.18,109.21,16325.0,102.9625,103.132,102.8118,102.84,16325.0
2021-05-05 13:00:00,109.22,109.56,109.21,109.54,7296.0,102.8495,103.1696,102.84,103.1508,7296.0
2021-05-05 13:30:00,109.48,109.6,109.28,109.54,10307.0,103.0943,103.2073,102.906,103.1508,10307.0
2021-05-05 14:00:00,109.56,109.57,109.1,109.25,16579.0,103.1696,103.179,102.7365,102.8777,16579.0
2021-05-05 14:30:00,109.23,109.34,108.93,109.16,31700.0,102.8589,102.9625,102.5764,102.793,31700.0
2021-05-05 15:00:00,109.16,109.49,108.95,109.49,29858.0,102.793,103.1037,102.5952,103.1037,29858.0
2021-05-05 15:30:00,109.51,109.73,109.36,109.6,81654.0,103.1225,103.3297,102.9813,103.2073,81654.0
2021-05-06 09:30:00,109.35,110.55,109.35,110.39,24524.0,102.9719,104.1019,102.9719,103.9512,24524.0
2021-05-06 10:00:00,110.44,110.54,108.63,108.76,36455.0,103.9983,104.0925,102.2939,102.4163,36455.0
2021-05-06 10:30:00,108.65,108.99,107.66,108.15,25895.0,102.3127,102.6329,101.3805,101.8419,25895.0
2021-05-06 11:00:00,108.07,108.55,108.07,108.2,14744.0,101.7665,102.2185,101.7665,101.889,14744.0
2021-05-06 11:30:00,108.13,108.41,107.97,108.26,8489.0,101.823,102.0867,101.6724,101.9455,8489.0
2021-05-06 12:00:00,108.23,108.26,107.76,107.85,10082.0,101.9172,101.9455,101.4746,101.5594,10082.0
2021-05-06 12:30:00,107.84,107.88,107.37,107.7,11377.0,101.55,101.5876,101.1074,101.4181,11377.0
2021-05-06 13:00:00,107.67,108.05,107.56,107.85,25850.0,101.3899,101.7477,101.2863,101.5594,25850.0
2021-05-06 13:30:00,107.83,108.27,107.82,108.18,12982.0,101.5405,101.9549,101.5311,101.8701,12982.0
2021-05-06 14:00:00,108.16,108.43,107.99,108.08,16505.0,101.8513,102.1055,101.6912,101.776,16505.0
2021-05-06 14:30:00,108.06,108.17,107.57,107.86,9162.0,101.7571,101.8607,101.2957,101.5688,9162.0
2021-05-06 15:00:00,107.86,108.12,107.7,107.7,19945.0,101.5688,101.8136,101.4181,101.4181,19945.0
2021-05-06 15:30:00,107.81,107.83,107.14,107.24,53105.0,101.5217,101.5405,100.8908,100.985,53105.0
2021-05-07 09:30:00,105.95,106.93,105.02,106.77,22027.0,99.7702,100.693,98.8944,100.5424,22027.0
2021-05-07 10:00:00,106.72,107.92,106.72,107.8,9018.0,100.4953,101.6253,100.4953,101.5123,9018.0
2021-05-07 10:30:00,107.95,108.26,107.58,107.7,17906.0,101.6535,101.9455,101.3051,101.4181,17906.0
2021-05-07 11:00:00,107.67,107.67,107.36,107.59,11266.0,101.3899,101.3899,101.098,101.3145,11266.0
2021-05-07 11:30:00,107.81,108.57,107.79,108.54,10187.0,101.5217,102.2374,101.5029,102.2091,10187.0
2021-05-07 12:00:00,108.56,108.59,108.16,108.17,11877.0,102.228,102.2562,101.8513,101.8607,11877.0
2021-05-07 12:30:00,108.17,108.18,107.75,107.84,10845.0,101.8607,101.8701,101.4652,101.55,10845.0
2021-05-07 13:00:00,107.83,108.08,107.75,108.05,8200.0,101.5405,101.776,101.4652,101.7477,8200.0
2021-05-07 13:30:00,108.13,108.17,107.78,107.98,12138.0,101.823,101.8607,101.4935,101.6818,12138.0
2021-05-07 14:00:00,108.03,108.37,107.96,108.35,14009.0,101.7289,102.049,101.663,102.0302,14009.0
2021-05-07 14:30:00,108.34,108.39,108.07,108.11,16580.0,102.0208,102.0679,101.7665,101.8042,16580.0
2021-05-07 15:00:00,108.12,108.53,108.06,108.41,13533.0,101.8136,102.1997,101.7571,102.0867,13533.0
2021-05-07 15:30:00,108.42,108.58,108.05,108.1,107844.0,102.0961,102.2468,101.7477,101.7948,107844.0
2021-05-10 09:30:00,108.14,109.43,108.1,108.29,47536.0,101.8325,103.0472,101.7948,101.9737,47536.0
2021-05-10 10:00:00,108.43,110.52,108.28,110.52,65041.0,102.1055,104.0736,101.9643,104.0736,65041.0
2021-05-10 10:30:00,110.53,111.02,110.11,110.55,17604.0,104.0831,104.5445,103.6876,104.1019,17604.0
2021-05-10 11:00:00,110.45,111.16,110.28,111.06,14040.0,104.0077,104.6763,103.8476,104.5821,14040.0
2021-05-10 11:30:00,110.95,111.21,110.79,111.2,7817.0,104.4786,104.7234,104.3279,104.714,7817.0
2021-05-10 12:00:00,111.17,111.17,110.71,110.96,3899.0,104.6857,104.6857,104.2526,104.488,3899.0
2021-05-10 12:30:00,110.89,111.08,110.73,110.76,3640.0,104.4221,104.601,104.2714,104.2996,3640.0
2021-05-10 13:00:00,110.8,110.91,110.6,110.63,8702.0,104.3373,104.4409,104.149,104.1772,8702.0
2021-05-10 13:30:00,110.68,110.76,110.62,110.67,8146.0,104.2243,104.2996,104.1678,104.2149,8146.0
2021-05-10 14:00:00,110.61,110.99,110.53,110.67,10771.0,104.1584,104.5162,104.0831,104.2149,10771.0
2021-05-10 14:30:00,110.6,110.84,110.56,110.8,9826.0,104.149,104.375,104.1113,104.3373,9826.0
2021-05-10 15:00:00,110.88,111.57,110.86,111.2,23537.0,104.4126,105.0624,104.3938,104.714,23537.0
2021-05-10 15:30:00,111.09,111.13,110.49,110.64,45584.0,104.6104,104.6481,104.0454,104.1866,45584.0
2021-05-11 09:30:00,110.73,110.73,109.03,109.44,21424.0,104.2714,104.2714,102.6705,103.0566,21424.0
2021-05-11 10:00:00,109.95,110.6,109.95,110.12,13574.0,103.5369,104.149,103.5369,103.697,13574.0
2021-05-11 10:30:00,110.07,110.07,109.15,109.28,18983.0,103.6499,103.6499,102.7835,102.906,18983.0
2021-05-11 11:00:00,109.26,109.68,109.2,109.63,110572.0,102.8871,103.2826,102.8306,103.2355,110572.0
2021-05-11 11:30:00,109.64,110.94,109.35,110.23,64029.0,103.245,104.4691,102.9719,103.8006,64029.0
2021-05-11 12:00:00,110.21,110.21,109.44,109.52,13018.0,103.7817,103.7817,103.0566,103.132,13018.0
2021-05-11 12:30:00,109.47,109.75,109.36,109.58,15990.0,103.0849,103.3485,102.9813,103.1885,15990.0
2021-05-11 13:00:00,109.56,109.82,109.44,109.69,12028.0,103.1696,103.4145,103.0566,103.292,12028.0
2021-05-11 13:30:00,109.7,110.17,109.68,110.13,12077.0,103.3015,103.7441,103.2826,103.7064,12077.0
2021-05-11 14:00:00,110.12,110.22,109.85,110.01,13131.0,103.697,103.7911,103.4427,103.5934,13131.0
2021-05-11 14:30:00,110.01,110.06,109.74,110.03,13776.0,103.5934,103.6405,103.3391,103.6122,13776.0
2021-05-11 15:00:00,110.0,110.44,109.93,110.34,18001.0,103.584,103.9983,103.518,103.9041,18001.0
2021-05-11 15:30:00,110.3,110.32,109.53,109.59,108584.0,103.8665,103.8853,103.1414,103.1979,108584.0
2021-05-12 09:30:00,108.98,110.28,108.82,109.05,27044.0,102.6235,103.8476,102.4728,102.6894,27044.0
2021-05-12 10:00:00,109.04,109.16,108.37,108.81,23153.0,102.68,102.793,102.049,102.4634,23153.0
2021-05-12 10:30:00,108.82,109.31,108.7,109.27,9556.0,102.4728,102.9342,102.3598,102.8965,9556.0
2021-05-12 11:00:00,109.27,109.9,109.16,109.45,10512.0,102.8965,103.4898,102.793,103.066,10512.0
2021-05-12 11:30:00,109.43,109.92,109.3,109.33,4838.0,103.0472,103.5086,102.9248,102.953,4838.0
2021-05-12 12:00:00,109.43,110.47,109.43,110.47,14372.0,103.0472,104.0266,103.0472,104.0266,14372.0
2021-05-12 12:30:00,110.41,111.04,110.07,110.52,16767.0,103.9701,104.5633,103.6499,104.0736,16767.0
2021-05-12 13:00:00,110.45,111.08,110.37,110.79,20815.0,104.0077,104.601,103.9324,104.3279,20815.0
2021-05-12 13:30:00,110.8,111.06,110.59,110.97,11688.0,104.3373,104.5821,104.1396,104.4974,11688.0
2021-05-12 14:00:00,111.01,111.11,110.81,111.0,12565.0,104.5351,104.6292,104.3467,104.5256,12565.0
2021-05-12 14:30:00,110.9,111.92,110.9,111.82,23786.0,104.4315,105.392,104.4315,105.2978,23786.0
2021-05-12 15:00:00,111.82,111.84,110.88,110.88,36437.0,105.2978,105.3166,104.4126,104.4126,36437.0
2021-05-12 15:30:00,110.92,111.64,110.88,111.62,146307.0,104.4503,105.1283,104.4126,105.1095,146307.0
2021-05-13 09:30:00,112.0,113.34,111.49,113.14,35660.0,105.4673,106.7292,104.9871,106.5408,35660.0
2021-05-13 10:00:00,113.36,114.17,113.04,113.87,37200.0,106.748,107.5107,106.4467,107.2282,37200.0
2021-05-13 10:30:00,113.89,114.32,113.29,114.28,22130.0,107.2471,107.652,106.6821,107.6143,22130.0
2021-05-13 11:00:00,114.24,114.55,114.11,114.48,22005.0,107.5767,107.8686,107.4542,107.8027,22005.0
2021-05-13 11:30:00,114.53,115.0,114.5,114.83,44669.0,107.8497,108.2923,107.8215,108.1322,44669.0
2021-05-13 12:00:00,114.78,115.56,114.76,115.38,42907.0,108.0852,108.8197,108.0663,108.6502,42907.0
2021-05-13 12:30:00,115.3,116.07,115.21,115.89,27673.0,108.5748,109.2999,108.4901,109.1304,27673.0
2021-05-13 13:00:00,115.84,116.39,115.74,115.99,30029.0,109.0833,109.6013,108.9892,109.2246,30029.0
2021-05-13 13:30:00,116.06,116.08,115.47,115.62,44776.0,109.2905,109.3093,108.7349,108.8762,44776.0
2021-05-13 14:00:00,115.64,115.71,115.09,115.09,60380.0,108.895,108.9609,108.3771,108.3771,60380.0
2021-05-13 14:30:00,115.1,115.11,114.42,114.58,50969.0,108.3865,108.3959,107.7462,107.8968,50969.0
2021-05-13 15:00:00,114.56,114.71,114.49,114.67,25463.0,107.878,108.0192,107.8121,107.9816,25463.0
2021-05-13 15:30:00,114.67,114.96,113.5,113.56,95000.0,107.9816,108.2547,106.8798,106.9363,95000.0
2021-05-14 09:30:00,113.47,114.11,112.8,113.87,19173.0,106.8516,107.4542,106.2206,107.2282,19173.0
2021-05-14 10:00:00,113.36,113.86,112.64,112.64,31349.0,106.748,107.2188,106.07,106.07,31349.0
2021-05-14 10:30:00,112.64,113.55,112.64,113.43,49219.0,106.07,106.9269,106.07,106.8139,49219.0
2021-05-14 11:00:00,113.35,114.06,113.24,113.9,12550.0,106.7386,107.4072,106.635,107.2565,12550.0
2021-05-14 11:30:00,113.9,113.91,113.5,113.58,7833.0,107.2565,107.2659,106.8798,106.9552,7833.0
2021-05-14 12:00:00,113.59,113.73,113.54,113.68,4900.0,106.9646,107.0964,106.9175,107.0493,4900.0
2021-05-14 12:30:00,113.73,113.86,113.64,113.85,5235.0,107.0964,107.2188,107.0117,107.2094,5235.0
2021-05-14 13:00:00,113.91,114.29,113.81,114.11,16217.0,107.2659,107.6237,107.1717,107.4542,16217.0
2021-05-14 13:30:00,114.14,114.74,114.0,114.56,26677.0,107.4825,108.0475,107.3507,107.878,26677.0
2021-05-14 14:00:00,114.61,115.37,114.6,115.13,23417.0,107.9251,108.6407,107.9157,108.4147,23417.0
2021-05-14 14:30:00,115.08,115.14,114.59,114.73,9689.0,108.3677,108.4242,107.9062,108.0381,9689.0
2021-05-14 15:00:00,114.91,115.45,114.88,115.34,24290.0,108.2076,108.7161,108.1793,108.6125,24290.0
2021-05-14 15:30:00,115.3,115.42,113.57,113.82,123947.0,108.5748,108.6878,106.9457,107.1812,123947.0
2021-05-17 09:30:00,113.95,113.95,112.96,113.08,13622.0,107.3036,107.3036,106.3713,106.4843,13622.0
2021-05-17 10:00:00,113.06,113.35,112.61,112.68,15725.0,106.4655,106.7386,106.0417,106.1076,15725.0
2021-05-17 10:30:00,112.64,112.72,112.04,112.46,17833.0,106.07,106.1453,105.505,105.9005,17833.0
2021-05-17 11:00:00,112.43,112.95,112.42,112.71,18143.0,105.8722,106.3619,105.8628,106.1359,18143.0
2021-05-17 11:30:00,112.71,113.64,112.51,113.61,17498.0,106.1359,107.0117,105.9476,106.9834,17498.0
2021-05-17 12:00:00,113.57,113.77,113.3,113.57,4359.0,106.9457,107.1341,106.6915,106.9457,4359.0
2021-05-17 12:30:00,113.53,113.66,113.45,113.65,3938.0,106.9081,107.0305,106.8327,107.0211,3938.0
2021-05-17 13:00:00,113.68,113.83,113.4,113.71,4190.0,107.0493,107.1906,106.7857,107.0776,4190.0
2021-05-17 13:30:00,113.67,113.8,113.53,113.69,3016.0,107.0399,107.1623,106.9081,107.0587,3016.0
2021-05-17 14:00:00,113.61,113.73,113.08,113.21,6268.0,106.9834,107.0964,106.4843,106.6067,6268.0
2021-05-17 14:30:00,113.24,113.47,113.22,113.45,4434.0,106.635,106.8516,106.6162,106.8327,4434.0
2021-05-17 15:00:00,113.45,113.5,113.11,113.32,17434.0,106.8327,106.8798,106.5126,106.7103,17434.0
2021-05-17 15:30:00,113.27,113.74,112.65,112.75,45616.0,106.6632,107.1058,106.0794,106.1736,45616.0
2021-05-18 09:30:00,112.37,112.37,110.53,111.15,35595.0,105.8157,105.8157,104.0831,104.6669,35595.0
2021-05-18 10:00:00,111.12,111.95,111.1,111.45,36165.0,104.6386,105.4202,104.6198,104.9494,36165.0
2021-05-18 10:30:00,111.44,111.6,111.2,111.58,21922.0,104.94,105.0906,104.714,105.0718,21922.0
2021-05-18 11:00:00,111.62,111.77,111.4,111.71,21851.0,105.1095,105.2507,104.9023,105.1942,21851.0
2021-05-18 11:30:00,111.74,111.89,111.55,111.58,7392.0,105.2225,105.3637,105.0436,105.0718,7392.0
2021-05-18 12:00:00,111.58,111.76,111.58,111.73,4767.0,105.0718,105.2413,105.0718,105.2131,4767.0
2021-05-18 12:30:00,111.72,111.9,111.68,111.69,8176.0,105.2036,105.3731,105.166,105.1754,8176.0
2021-05-18 13:00:00,111.73,111.79,111.56,111.57,5813.0,105.2131,105.2696,105.053,105.0624,5813.0
2021-05-18 13:30:00,111.56,111.59,110.97,111.06,16317.0,105.053,105.0812,104.4974,104.5821,16317.0
2021-05-18 14:00:00,111.08,111.43,111.08,111.17,15550.0,104.601,104.9306,104.601,104.6857,15550.0
2021-05-18 14:30:00,111.18,111.25,110.88,111.21,20693.0,104.6951,104.7611,104.4126,104.7234,20693.0
2021-05-18 15:00:00,111.2,111.22,110.67,110.84,23247.0,104.714,104.7328,104.2149,104.375,23247.0
2021-05-18 15:30:00,110.86,111.02,109.92,109.92,90877.0,104.3938,104.5445,103.5086,103.5086,90877.0
2021-05-19 09:30:00,109.42,111.56,108.28,109.66,54260.0,103.0378,105.053,101.9643,103.2638,54260.0
2021-05-19 10:00:00,109.51,110.35,109.29,110.35,44312.0,103.1225,103.9136,102.9154,103.9136,44312.0
2021-05-19 10:30:00,110.3,112.13,110.18,111.73,59510.0,103.8665,105.5897,103.7535,105.2131,59510.0
2021-05-19 11:00:00,111.67,112.74,111.67,112.18,25654.0,105.1566,106.1641,105.1566,105.6368,25654.0
2021-05-19 11:30:00,112.33,112.46,111.84,112.13,18466.0,105.7781,105.9005,105.3166,105.5897,18466.0
2021-05-19 12:00:00,112.14,112.23,111.94,111.96,8594.0,105.5991,105.6839,105.4108,105.4296,8594.0
2021-05-19 12:30:00,112.03,112.51,111.98,112.38,8468.0,105.4956,105.9476,105.4485,105.8251,8468.0
2021-05-19 13:00:00,112.36,112.59,112.26,112.26,13533.0,105.8063,106.0229,105.7121,105.7121,13533.0
2021-05-19 13:30:00,112.25,112.25,111.65,111.68,11989.0,105.7027,105.7027,105.1377,105.166,11989.0
2021-05-19 14:00:00,111.53,112.09,110.9,112.02,30253.0,105.0247,105.5521,104.4315,105.4861,30253.0
2021-05-19 14:30:00,112.09,112.58,111.81,112.37,34728.0,105.5521,106.0135,105.2884,105.8157,34728.0
2021-05-19 15:00:00,112.37,113.06,112.27,112.96,38418.0,105.8157,106.4655,105.7216,106.3713,38418.0
2021-05-19 15:30:00,112.96,112.96,111.27,111.64,91187.0,106.3713,106.3713,104.7799,105.1283,91187.0
2021-05-20 09:30:00,110.53,112.44,110.53,112.36,11735.0,104.0831,105.8816,104.0831,105.8063,11735.0
2021-05-20 10:00:00,112.46,112.52,111.64,112.33,10608.0,105.9005,105.957,105.1283,105.7781,10608.0
2021-05-20 10:30:00,112.33,112.52,111.97,112.41,9586.0,105.7781,105.957,105.4391,105.8534,9586.0
2021-05-20 11:00:00,112.52,113.4,112.48,113.4,11081.0,105.957,106.7857,105.9193,106.7857,11081.0
2021-05-20 11:30:00,113.36,113.42,113.09,113.1,4411.0,106.748,106.8045,106.4937,106.5032,4411.0
2021-05-20 12:00:00,112.96,112.96,112.27,112.27,5979.0,106.3713,106.3713,105.7216,105.7216,5979.0
2021-05-20 12:30:00,112.18,112.5,112.08,112.5,6326.0,105.6368,105.9381,105.5426,105.9381,6326.0
2021-05-20 13:00:00,112.48,112.85,112.39,112.7,5126.0,105.9193,106.2677,105.8346,106.1265,5126.0
2021-05-20 13:30:00,112.64,112.88,112.28,112.45,4640.0,106.07,106.296,105.731,105.8911,4640.0
2021-05-20 14:00:00,112.49,112.77,112.49,112.7,4898.0,105.9287,106.1924,105.9287,106.1265,4898.0
2021-05-20 14:30:00,112.76,112.94,112.57,112.67,7920.0,106.183,106.3525,106.0041,106.0982,7920.0
2021-05-20 15:00:00,112.59,112.82,112.22,112.82,8880.0,106.0229,106.2395,105.6745,106.2395,8880.0
2021-05-20 15:30:00,112.81,112.81,111.78,111.8,30839.0,106.2301,106.2301,105.2601,105.279,30839.0
2021-05-21 09:30:00,111.38,112.74,110.63,112.57,20090.0,104.8835,106.1641,104.1772,106.0041,20090.0
2021-05-21 10:00:00,112.62,112.92,111.74,112.49,32874.0,106.0511,106.3337,105.2225,105.9287,32874.0
2021-05-21 10:30:00,112.27,112.78,112.27,112.44,7029.0,105.7216,106.2018,105.7216,105.8816,7029.0
2021-05-21 11:00:00,112.51,112.51,112.2,112.33,3360.0,105.9476,105.9476,105.6556,105.7781,3360.0
2021-05-21 11:30:00,112.23,112.45,112.14,112.16,3500.0,105.6839,105.8911,105.5991,105.618,3500.0
2021-05-21 12:00:00,112.13,112.16,111.64,111.82,5107.0,105.5897,105.618,105.1283,105.2978,5107.0
2021-05-21 12:30:00,111.94,112.15,111.65,111.65,2720.0,105.4108,105.6086,105.1377,105.1377,2720.0
2021-05-21 13:00:00,111.69,111.93,111.68,111.84,4100.0,105.1754,105.4014,105.166,105.3166,4100.0
2021-05-21 13:30:00,111.86,111.96,111.85,111.92,4300.0,105.3355,105.4296,105.3261,105.392,4300.0
2021-05-21 14:00:00,111.89,112.09,111.83,111.94,14510.0,105.3637,105.5521,105.3072,105.4108,14510.0
2021-05-21 14:30:00,111.99,112.07,111.82,112.02,5000.0,105.4579,105.5332,105.2978,105.4861,5000.0
2021-05-21 15:00:00,112.04,112.41,111.89,112.36,8825.0,105.505,105.8534,105.3637,105.8063,8825.0
2021-05-21 15:30:00,112.32,112.37,111.29,111.29,78628.0,105.7686,105.8157,104.7987,104.7987,78628.0
2021-05-24 09:30:00,112.59,112.65,111.15,111.44,26742.0,106.0229,106.0794,104.6669,104.94,26742.0
2021-05-24 10:00:00,111.44,111.6,110.88,111.53,15498.0,104.94,105.0906,104.4126,105.0247,15498.0
2021-05-24 10:30:00,111.47,111.61,111.02,111.36,9696.0,104.9682,105.1001,104.5445,104.8646,9696.0
2021-05-24 11:00:00,111.16,111.25,110.85,111.1,7869.0,104.6763,104.7611,104.3844,104.6198,7869.0
2021-05-24 11:30:00,111.17,111.4,110.87,111.18,29493.0,104.6857,104.9023,104.4032,104.6951,29493.0
2021-05-24 12:00:00,111.13,111.2,110.82,110.94,25700.0,104.6481,104.714,104.3561,104.4691,25700.0
2021-05-24 12:30:00,110.86,110.86,110.59,110.74,7520.0,104.3938,104.3938,104.1396,104.2808,7520.0
2021-05-24 13:00:00,110.72,110.77,110.41,110.42,9401.0,104.262,104.3091,103.9701,103.9795,9401.0
2021-05-24 13:30:00,110.42,110.75,110.4,110.67,7599.0,103.9795,104.2902,103.9606,104.2149,7599.0
2021-05-24 14:00:00,110.68,110.82,110.6,110.74,8619.0,104.2243,104.3561,104.149,104.2808,8619.0
2021-05-24 14:30:00,110.79,110.85,110.6,110.67,11200.0,104.3279,104.3844,104.149,104.2149,11200.0
2021-05-24 15:00:00,110.61,111.15,110.56,111.1,13465.0,104.1584,104.6669,104.1113,104.6198,13465.0
2021-05-24 15:30:00,111.07,111.36,110.07,110.09,111887.0,104.5916,104.8646,103.6499,103.6687,111887.0
2021-05-25 09:30:00,111.12,111.23,109.45,110.18,42784.0,104.6386,104.7422,103.066,103.7535,42784.0
2021-05-25 10:00:00,110.04,110.23,109.76,109.88,15080.0,103.6216,103.8006,103.358,103.471,15080.0
2021-05-25 10:30:00,109.85,110.63,109.82,110.5,16274.0,103.4427,104.1772,103.4145,104.0548,16274.0
2021-05-25 11:00:00,110.5,111.63,110.5,111.58,18803.0,104.0548,105.1189,104.0548,105.0718,18803.0
2021-05-25 11:30:00,111.62,111.62,111.02,111.15,17759.0,105.1095,105.1095,104.5445,104.6669,17759.0
2021-05-25 12:00:00,111.25,111.27,111.0,111.05,7821.0,104.7611,104.7799,104.5256,104.5727,7821.0
2021-05-25 12:30:00,111.07,111.14,110.86,110.94,8038.0,104.5916,104.6575,104.3938,104.4691,8038.0
2021-05-25 13:00:00,110.87,111.0,110.62,110.68,4585.0,104.4032,104.5256,104.1678,104.2243,4585.0
2021-05-25 13:30:00,110.62,110.71,110.43,110.54,6816.0,104.1678,104.2526,103.9889,104.0925,6816.0
2021-05-25 14:00:00,110.5,110.54,110.46,110.51,27981.0,104.0548,104.0925,104.0171,104.0642,27981.0
2021-05-25 14:30:00,110.44,110.6,109.97,110.1,9077.0,103.9983,104.149,103.5557,103.6781,9077.0
2021-05-25 15:00:00,110.1,110.1,109.75,109.97,22403.0,103.6781,103.6781,103.3485,103.5557,22403.0
2021-05-25 15:30:00,109.98,109.98,109.05,109.65,77234.0,103.5651,103.5651,102.6894,103.2544,77234.0
2021-05-26 09:30:00,110.11,110.6,109.68,110.42,11271.0,103.6876,104.149,103.2826,103.9795,11271.0
2021-05-26 10:00:00,110.52,110.58,109.97,110.33,16240.0,104.0736,104.1301,103.5557,103.8947,16240.0
2021-05-26 10:30:00,110.45,110.73,110.35,110.72,23731.0,104.0077,104.2714,103.9136,104.262,23731.0
2021-05-26 11:00:00,110.74,111.08,110.64,110.95,8858.0,104.2808,104.601,104.1866,104.4786,8858.0
2021-05-26 11:30:00,110.96,111.49,110.95,111.42,52609.0,104.488,104.9871,104.4786,104.9211,52609.0
2021-05-26 12:00:00,111.31,111.55,111.08,111.44,6986.0,104.8176,105.0436,104.601,104.94,6986.0
2021-05-26 12:30:00,111.41,111.76,111.18,111.68,13603.0,104.9117,105.2413,104.6951,105.166,13603.0
2021-05-26 13:00:00,111.62,111.67,111.37,111.48,10120.0,105.1095,105.1566,104.8741,104.9776,10120.0
2021-05-26 13:30:00,111.5,111.5,111.02,111.19,10312.0,104.9965,104.9965,104.5445,104.7046,10312.0
2021-05-26 14:00:00,111.14,111.16,110.79,110.83,10128.0,104.6575,104.6763,104.3279,104.3656,10128.0
2021-05-26 14:30:00,110.84,111.02,110.72,110.73,9454.0,104.375,104.5445,104.262,104.2714,9454.0
2021-05-26 15:00:00,110.67,110.71,110.34,110.41,18482.0,104.2149,104.2526,103.9041,103.9701,18482.0
2021-05-26 15:30:00,110.36,110.49,110.14,110.47,48642.0,103.923,104.0454,103.7158,104.0266,48642.0
2021-05-27 09:30:00,110.45,110.95,109.55,109.94,37224.0,104.404,104.8766,103.5533,103.9219,37224.0
2021-05-27 10:00:00,109.97,109.97,109.59,109.71,14400.0,103.9503,103.9503,103.5911,103.7045,14400.0
2021-05-27 10:30:00,109.71,110.1,109.38,109.95,17318.0,103.7045,104.0732,103.3926,103.9314,17318.0
2021-05-27 11:00:00,109.94,110.56,109.89,110.28,10264.0,103.9219,104.508,103.8747,104.2433,10264.0
2021-05-27 11:30:00,110.16,110.35,110.04,110.29,8358.0,104.1299,104.3095,104.0165,104.2528,8358.0
2021-05-27 12:00:00,110.25,110.57,110.19,110.46,4103.0,104.215,104.5174,104.1582,104.4135,4103.0
2021-05-27 12:30:00,110.54,110.56,110.14,110.17,4949.0,104.4891,104.508,104.111,104.1393,4949.0
2021-05-27 13:00:00,110.21,110.21,109.75,109.9,8348.0,104.1771,104.1771,103.7423,103.8841,8348.0
2021-05-27 13:30:00,109.9,109.95,109.65,109.92,7403.0,103.8841,103.9314,103.6478,103.903,7403.0
2021-05-27 14:00:00,109.94,109.94,109.62,109.72,8685.0,103.9219,103.9219,103.6194,103.714,8685.0
2021-05-27 14:30:00,109.73,110.05,109.73,109.97,16532.0,103.7234,104.0259,103.7234,103.9503,16532.0
2021-05-27 15:00:00,109.95,110.1,109.8,109.91,22096.0,103.9314,104.0732,103.7896,103.8936,22096.0
2021-05-27 15:30:00,109.9,110.27,109.83,110.24,97273.0,103.8841,104.2339,103.8179,104.2055,97273.0
2021-05-28 09:30:00,110.17,110.89,109.43,109.85,41226.0,104.1393,104.8199,103.4398,103.8369,41226.0
2021-05-28 10:00:00,109.81,110.93,109.59,110.93,53128.0,103.799,104.8577,103.5911,104.8577,53128.0
2021-05-28 10:30:00,111.08,111.62,110.94,111.51,11356.0,104.9995,105.51,104.8672,105.406,11356.0
2021-05-28 11:00:00,111.43,111.46,111.2,111.36,7873.0,105.3304,105.3587,105.113,105.2642,7873.0
2021-05-28 11:30:00,111.4,111.41,111.03,111.23,11628.0,105.302,105.3115,104.9523,105.1413,11628.0
2021-05-28 12:00:00,111.25,111.48,111.13,111.33,7931.0,105.1602,105.3776,105.0468,105.2358,7931.0
2021-05-28 12:30:00,111.29,111.51,111.24,111.27,21816.0,105.198,105.406,105.1508,105.1791,21816.0
2021-05-28 13:00:00,111.22,111.5,111.22,111.47,8977.0,105.1319,105.3965,105.1319,105.3682,8977.0
2021-05-28 13:30:00,111.41,111.68,111.36,111.46,9924.0,105.3115,105.5667,105.2642,105.3587,9924.0
2021-05-28 14:00:00,111.55,111.73,111.51,111.67,16580.0,105.4438,105.6139,105.406,105.5572,16580.0
2021-05-28 14:30:00,111.7,112.01,111.7,111.95,10867.0,105.5856,105.8786,105.5856,105.8219,10867.0
2021-05-28 15:00:00,111.89,112.04,111.53,111.54,21520.0,105.7652,105.907,105.4249,105.4343,21520.0
2021-05-28 15:30:00,111.45,112.07,111.4,111.52,83538.0,105.3493,105.9353,105.302,105.4154,83538.0
2021-06-01 09:30:00,112.46,113.13,111.69,113.13,35156.0,106.304,106.9373,105.5761,106.9373,35156.0
2021-06-01 10:00:00,113.08,113.08,111.09,111.15,16219.0,106.89,106.89,105.009,105.0657,16219.0
2021-06-01 10:30:00,111.13,111.45,110.86,111.45,10974.0,105.0468,105.3493,104.7916,105.3493,10974.0
2021-06-01 11:00:00,111.41,111.41,110.96,110.96,13373.0,105.3115,105.3115,104.8861,104.8861,13373.0
2021-06-01 11:30:00,111.01,111.1,110.83,111.03,7478.0,104.9334,105.0184,104.7632,104.9523,7478.0
2021-06-01 12:00:00,111.0,111.0,110.54,110.65,2679.0,104.9239,104.9239,104.4891,104.5931,2679.0
2021-06-01 12:30:00,110.71,110.89,110.6,110.6,5700.0,104.6498,104.8199,104.5458,104.5458,5700.0
2021-06-01 13:00:00,110.59,110.59,110.08,110.36,18713.0,104.5363,104.5363,104.0543,104.3189,18713.0
2021-06-01 13:30:00,110.42,110.66,110.36,110.64,6158.0,104.3757,104.6025,104.3189,104.5836,6158.0
2021-06-01 14:00:00,110.64,110.7,110.4,110.56,4731.0,104.5836,104.6403,104.3567,104.508,4731.0
2021-06-01 14:30:00,110.51,110.69,110.44,110.51,4100.0,104.4607,104.6309,104.3946,104.4607,4100.0
2021-06-01 15:00:00,110.45,110.58,110.38,110.54,8074.0,104.404,104.5269,104.3378,104.4891,8074.0
2021-06-01 15:30:00,110.51,110.66,110.41,110.58,21608.0,104.4607,104.6025,104.3662,104.5269,21608.0
2021-06-02 09:30:00,110.62,111.22,109.87,110.25,22397.0,104.5647,105.1319,103.8558,104.215,22397.0
2021-06-02 10:00:00,110.24,110.38,109.96,110.37,10696.0,104.2055,104.3378,103.9408,104.3284,10696.0
2021-06-02 10:30:00,110.41,110.66,110.03,110.06,34097.0,104.3662,104.6025,104.007,104.0354,34097.0
2021-06-02 11:00:00,110.13,110.74,110.1,110.7,18209.0,104.1015,104.6781,104.0732,104.6403,18209.0
2021-06-02 11:30:00,110.9,111.27,110.76,110.85,27424.0,104.8294,105.1791,104.697,104.7821,27424.0
2021-06-02 12:00:00,110.83,111.28,110.78,111.28,10639.0,104.7632,105.1886,104.7159,105.1886,10639.0
2021-06-02 12:30:00,111.26,111.96,111.21,111.91,19693.0,105.1697,105.8314,105.1224,105.7841,19693.0
2021-06-02 13:00:00,111.6,111.98,111.6,111.98,14685.0,105.4911,105.8503,105.4911,105.8503,14685.0
2021-06-02 13:30:00,111.87,111.93,111.72,111.93,5840.0,105.7463,105.803,105.6045,105.803,5840.0
2021-06-02 14:00:00,111.91,111.98,111.6,111.6,12163.0,105.7841,105.8503,105.4911,105.4911,12163.0
2021-06-02 14:30:00,111.56,111.64,111.32,111.64,8367.0,105.4533,105.5289,105.2264,105.5289,8367.0
2021-06-02 15:00:00,111.65,112.02,111.57,111.99,20812.0,105.5383,105.8881,105.4627,105.8597,20812.0
2021-06-02 15:30:00,112.05,112.92,111.69,112.8,63947.0,105.9164,106.7388,105.5761,106.6254,63947.0
2021-06-03 09:30:00,113.12,113.12,111.64,111.87,24935.0,106.9279,106.9279,105.5289,105.7463,24935.0
2021-06-03 10:00:00,112.0,112.39,111.92,112.35,15124.0,105.8692,106.2378,105.7935,106.2,15124.0
2021-06-03 10:30:00,112.02,112.6,112.0,112.5,11009.0,105.8881,106.4363,105.8692,106.3418,11009.0
2021-06-03 11:00:00,112.38,113.06,112.38,112.94,36181.0,106.2284,106.8711,106.2284,106.7577,36181.0
2021-06-03 11:30:00,112.91,112.95,112.54,112.64,11154.0,106.7294,106.7672,106.3796,106.4741,11154.0
2021-06-03 12:00:00,112.65,113.05,112.57,112.78,27241.0,106.4836,106.8617,106.408,106.6065,27241.0
2021-06-03 12:30:00,112.81,112.98,112.69,112.73,12328.0,106.6348,106.7955,106.5214,106.5592,12328.0
2021-06-03 13:00:00,112.73,112.8,112.2,112.38,36945.0,106.5592,106.6254,106.0582,106.2284,36945.0
2021-06-03 13:30:00,112.4,112.45,112.28,112.31,8837.0,106.2473,106.2945,106.1338,106.1622,8837.0
2021-06-03 14:00:00,112.22,112.32,112.08,112.11,6982.0,106.0771,106.1716,105.9448,105.9731,6982.0
2021-06-03 14:30:00,112.18,112.26,112.09,112.14,5319.0,106.0393,106.1149,105.9542,106.0015,5319.0
2021-06-03 15:00:00,112.15,112.23,111.92,112.14,34860.0,106.011,106.0866,105.7935,106.0015,34860.0
2021-06-03 15:30:00,112.16,112.23,112.05,112.2,84196.0,106.0204,106.0866,105.9164,106.0582,84196.0
2021-06-04 09:30:00,112.86,112.86,111.71,112.45,34033.0,106.6821,106.6821,105.595,106.2945,34033.0
2021-06-04 10:00:00,111.79,112.41,111.61,111.7,18131.0,105.6707,106.2567,105.5005,105.5856,18131.0
2021-06-04 10:30:00,111.65,111.72,111.43,111.63,12070.0,105.5383,105.6045,105.3304,105.5194,12070.0
2021-06-04 11:00:00,111.64,111.9,111.39,111.56,68649.0,105.5289,105.7746,105.2926,105.4533,68649.0
2021-06-04 11:30:00,111.59,112.2,111.52,111.52,60216.0,105.4816,106.0582,105.4154,105.4154,60216.0
2021-06-04 12:00:00,111.63,111.82,111.63,111.73,3206.0,105.5194,105.699,105.5194,105.6139,3206.0
2021-06-04 12:30:00,111.78,111.91,111.61,111.74,5200.0,105.6612,105.7841,105.5005,105.6234,5200.0
2021-06-04 13:00:00,111.79,111.88,111.66,111.7,4873.0,105.6707,105.7557,105.5478,105.5856,4873.0
2021-06-04 13:30:00,111.66,111.97,111.6,111.94,17522.0,105.5478,105.8408,105.4911,105.8124,17522.0
2021-06-04 14:00:00,112.03,112.56,111.99,112.56,18012.0,105.8975,106.3985,105.8597,106.3985,18012.0
2021-06-04 14:30:00,112.58,112.58,112.18,112.2,29311.0,106.4174,106.4174,106.0393,106.0582,29311.0
2021-06-04 15:00:00,112.21,112.29,111.88,112.01,19410.0,106.0677,106.1433,105.7557,105.8786,19410.0
2021-06-04 15:30:00,112.01,112.06,111.81,111.88,65163.0,105.8786,105.9259,105.6896,105.7557,65163.0
2021-06-07 09:30:00,111.67,112.05,111.2,111.87,46717.0,105.5572,105.9164,105.113,105.7463,46717.0
2021-06-07 10:00:00,111.82,112.05,111.39,111.7,50680.0,105.699,105.9164,105.2926,105.5856,50680.0
2021-06-07 10:30:00,111.74,111.74,111.2,111.33,5988.0,105.6234,105.6234,105.113,105.2358,5988.0
2021-06-07 11:00:00,111.37,111.75,111.11,111.75,24603.0,105.2737,105.6328,105.0279,105.6328,24603.0
2021-06-07 11:30:00,111.65,111.68,111.38,111.52,13300.0,105.5383,105.5667,105.2831,105.4154,13300.0
2021-06-07 12:00:00,111.41,111.82,111.41,111.63,9600.0,105.3115,105.699,105.3115,105.5194,9600.0
2021-06-07 12:30:00,111.68,111.77,111.59,111.65,5759.0,105.5667,105.6518,105.4816,105.5383,5759.0
2021-06-07 13:00:00,111.61,111.96,111.56,111.96,32160.0,105.5005,105.8314,105.4533,105.8314,32160.0
2021-06-07 13:30:00,111.93,112.07,111.82,112.0,28898.0,105.803,105.9353,105.699,105.8692,28898.0
2021-06-07 14:00:00,111.97,112.02,111.9,111.98,16979.0,105.8408,105.8881,105.7746,105.8503,16979.0
2021-06-07 14:30:00,111.95,112.02,111.74,111.74,10817.0,105.8219,105.8881,105.6234,105.6234,10817.0
2021-06-07 15:00:00,111.67,111.98,111.64,111.8,23448.0,105.5572,105.8503,105.5289,105.6801,23448.0
2021-06-07 15:30:00,111.81,112.16,111.55,112.14,52301.0,105.6896,106.0204,105.4438,106.0015,52301.0
2021-06-08 09:30:00,112.0,112.45,111.24,111.91,22984.0,105.8692,106.2945,105.1508,105.7841,22984.0
2021-06-08 10:00:00,111.94,113.12,111.77,112.99,51764.0,105.8124,106.9279,105.6518,106.805,51764.0
2021-06-08 10:30:00,112.81,113.07,112.81,112.87,17235.0,106.6348,106.8806,106.6348,106.6915,17235.0
2021-06-08 11:00:00,112.92,113.09,112.3,112.46,27829.0,106.7388,106.8995,106.1527,106.304,27829.0
2021-06-08 11:30:00,112.49,113.36,112.38,113.18,15098.0,106.3323,107.1547,106.2284,106.9846,15098.0
2021-06-08 12:00:00,113.17,113.25,112.75,113.22,41432.0,106.9751,107.0507,106.5781,107.0224,41432.0
2021-06-08 12:30:00,113.19,115.21,113.19,115.13,89008.0,106.994,108.9035,106.994,108.8278,89008.0
2021-06-08 13:00:00,115.06,115.33,114.98,115.08,42031.0,108.7617,109.0169,108.686,108.7806,42031.0
2021-06-08 13:30:00,115.04,115.04,113.68,113.86,32407.0,108.7428,108.7428,107.4572,107.6273,32407.0
2021-06-08 14:00:00,113.83,114.02,113.2,113.4,34487.0,107.599,107.7786,107.0035,107.1925,34487.0
2021-06-08 14:30:00,113.41,113.55,113.1,113.1,13739.0,107.202,107.3343,106.909,106.909,13739.0
2021-06-08 15:00:00,113.16,113.17,112.55,112.67,20842.0,106.9657,106.9751,106.3891,106.5025,20842.0
2021-06-08 15:30:00,112.65,112.94,112.42,112.42,98255.0,106.4836,106.7577,106.2662,106.2662,98255.0
2021-06-09 09:30:00,112.11,112.53,111.84,112.53,10997.0,105.9731,106.3702,105.7179,106.3702,10997.0
2021-06-09 10:00:00,112.72,112.72,112.13,112.36,22696.0,106.5498,106.5498,105.992,106.2095,22696.0
2021-06-09 10:30:00,112.47,113.38,112.29,113.38,17557.0,106.3134,107.1736,106.1433,107.1736,17557.0
2021-06-09 11:00:00,113.35,114.23,113.35,113.92,15680.0,107.1453,107.9771,107.1453,107.6841,15680.0
2021-06-09 11:30:00,113.89,114.3,113.87,113.96,9051.0,107.6557,108.0433,107.6368,107.7219,9051.0
2021-06-09 12:00:00,113.96,113.96,113.12,113.21,10085.0,107.7219,107.7219,106.9279,107.0129,10085.0
2021-06-09 12:30:00,113.09,113.78,113.05,113.46,46940.0,106.8995,107.5517,106.8617,107.2492,46940.0
2021-06-09 13:00:00,113.49,113.81,113.34,113.58,31865.0,107.2776,107.5801,107.1358,107.3627,31865.0
2021-06-09 13:30:00,113.58,113.91,113.38,113.71,18002.0,107.3627,107.6746,107.1736,107.4856,18002.0
2021-06-09 14:00:00,113.8,114.06,113.79,114.06,8233.0,107.5706,107.8164,107.5612,107.8164,8233.0
2021-06-09 14:30:00,113.99,114.09,113.82,114.05,8447.0,107.7502,107.8448,107.5895,107.8069,8447.0
2021-06-09 15:00:00,114.05,114.05,113.32,113.32,11546.0,107.8069,107.8069,107.1169,107.1169,11546.0
2021-06-09 15:30:00,113.32,114.03,113.32,114.03,61079.0,107.1169,107.788,107.1169,107.788,61079.0
2021-06-10 09:30:00,113.83,113.83,113.01,113.5,26715.0,107.599,107.599,106.8239,107.2871,26715.0
2021-06-10 10:00:00,113.51,113.53,113.12,113.52,14583.0,107.2965,107.3154,106.9279,107.306,14583.0
2021-06-10 10:30:00,113.52,113.8,113.46,113.51,35930.0,107.306,107.5706,107.2492,107.2965,35930.0
2021-06-10 11:00:00,113.55,113.57,113.07,113.36,15783.0,107.3343,107.3532,106.8806,107.1547,15783.0
2021-06-10 11:30:00,113.45,113.74,113.4,113.51,12897.0,107.2398,107.5139,107.1925,107.2965,12897.0
2021-06-10 12:00:00,113.53,113.61,113.46,113.59,7410.0,107.3154,107.391,107.2492,107.3721,7410.0
2021-06-10 12:30:00,113.64,113.66,113.46,113.47,14262.0,107.4194,107.4383,107.2492,107.2587,14262.0
2021-06-10 13:00:00,113.48,113.63,113.47,113.57,7800.0,107.2682,107.4099,107.2587,107.3532,7800.0
2021-06-10 13:30:00,113.56,113.67,113.5,113.56,12442.0,107.3438,107.4477,107.2871,107.3438,12442.0
2021-06-10 14:00:00,113.61,113.67,113.45,113.63,8360.0,107.391,107.4477,107.2398,107.4099,8360.0
2021-06-10 14:30:00,113.63,113.67,113.53,113.59,10371.0,107.4099,107.4477,107.3154,107.3721,10371.0
2021-06-10 15:00:00,113.56,113.68,113.55,113.64,21463.0,107.3438,107.4572,107.3343,107.4194,21463.0
2021-06-10 15:30:00,113.66,113.85,113.43,113.58,51182.0,107.4383,107.6179,107.2209,107.3627,51182.0
2021-06-11 09:30:00,113.09,114.44,113.09,114.2,39814.0,106.8995,108.1756,106.8995,107.9487,39814.0
2021-06-11 10:00:00,114.29,114.29,113.63,113.95,14723.0,108.0338,108.0338,107.4099,107.7124,14723.0
2021-06-11 10:30:00,113.95,113.95,113.53,113.57,21064.0,107.7124,107.7124,107.3154,107.3532,21064.0
2021-06-11 11:00:00,113.77,113.77,113.0,113.0,40625.0,107.5423,107.5423,106.8144,106.8144,40625.0
2021-06-11 11:30:00,113.07,113.15,112.59,113.08,14887.0,106.8806,106.9562,106.4269,106.89,14887.0
2021-06-11 12:00:00,113.27,113.53,113.01,113.17,7925.0,107.0696,107.3154,106.8239,106.9751,7925.0
2021-06-11 12:30:00,113.16,113.3,113.06,113.3,4300.0,106.9657,107.098,106.8711,107.098,4300.0
2021-06-11 13:00:00,113.26,113.35,113.12,113.16,5591.0,107.0602,107.1453,106.9279,106.9657,5591.0
2021-06-11 13:30:00,113.17,113.71,113.1,113.49,11585.0,106.9751,107.4856,106.909,107.2776,11585.0
2021-06-11 14:00:00,113.61,113.61,113.3,113.45,4219.0,107.391,107.391,107.098,107.2398,4219.0
2021-06-11 14:30:00,113.46,113.72,113.3,113.72,20066.0,107.2492,107.495,107.098,107.495,20066.0
2021-06-11 15:00:00,113.7,113.73,113.36,113.73,26251.0,107.4761,107.5045,107.1547,107.5045,26251.0
2021-06-11 15:30:00,113.67,114.12,113.56,113.95,29296.0,107.4477,107.8731,107.3438,107.7124,29296.0
2021-06-14 09:30:00,113.77,114.66,113.77,114.22,27071.0,107.5423,108.3836,107.5423,107.9676,27071.0
2021-06-14 10:00:00,114.08,114.57,114.02,114.4,17667.0,107.8353,108.2985,107.7786,108.1378,17667.0
2021-06-14 10:30:00,114.34,114.6,114.14,114.18,8300.0,108.0811,108.3268,107.892,107.9298,8300.0
2021-06-14 11:00:00,114.17,114.38,113.9,114.06,21398.0,107.9204,108.1189,107.6652,107.8164,21398.0
2021-06-14 11:30:00,113.96,114.4,113.92,114.04,4093.0,107.7219,108.1378,107.6841,107.7975,4093.0
2021-06-14 12:00:00,114.06,114.48,113.9,114.43,34174.0,107.8164,108.2134,107.6652,108.1661,34174.0
2021-06-14 12:30:00,114.25,114.59,114.13,114.43,8649.0,107.996,108.3174,107.8826,108.1661,8649.0
2021-06-14 13:00:00,114.41,114.53,114.37,114.42,2700.0,108.1472,108.2607,108.1094,108.1567,2700.0
2021-06-14 13:30:00,114.42,114.48,114.15,114.16,3853.0,108.1567,108.2134,107.9015,107.9109,3853.0
2021-06-14 14:00:00,114.24,114.39,114.13,114.38,4322.0,107.9865,108.1283,107.8826,108.1189,4322.0
2021-06-14 14:30:00,114.31,114.47,114.24,114.43,16864.0,108.0527,108.204,107.9865,108.1661,16864.0
2021-06-14 15:00:00,114.44,114.55,114.21,114.23,9036.0,108.1756,108.2796,107.9582,107.9771,9036.0
2021-06-14 15:30:00,114.19,114.75,114.07,114.75,37472.0,107.9393,108.4686,107.8259,108.4686,37472.0
2021-06-15 09:30:00,115.0,115.0,114.22,114.69,26875.0,108.7049,108.7049,107.9676,108.4119,26875.0
2021-06-15 10:00:00,114.7,115.15,114.58,115.08,9161.0,108.4214,108.8467,108.3079,108.7806,9161.0
2021-06-15 10:30:00,115.03,115.27,114.79,114.9,8123.0,108.7333,108.9602,108.5064,108.6104,8123.0
2021-06-15 11:00:00,114.87,115.08,114.85,114.96,7120.0,108.5821,108.7806,108.5632,108.6671,7120.0
2021-06-15 11:30:00,114.95,114.95,114.59,114.68,5458.0,108.6577,108.6577,108.3174,108.4025,5458.0
2021-06-15 12:00:00,114.62,114.71,114.52,114.67,8103.0,108.3457,108.4308,108.2512,108.393,8103.0
2021-06-15 12:30:00,114.68,115.56,114.68,115.56,11493.0,108.4025,109.2343,108.4025,109.2343,11493.0
2021-06-15 13:00:00,115.52,115.53,115.14,115.3,11263.0,109.1965,109.2059,108.8373,108.9885,11263.0
2021-06-15 13:30:00,115.34,115.91,115.31,115.91,16564.0,109.0263,109.5651,108.998,109.5651,16564.0
2021-06-15 14:00:00,115.94,115.94,115.32,115.86,23929.0,109.5935,109.5935,109.0074,109.5179,23929.0
2021-06-15 14:30:00,115.78,116.0,115.58,115.98,17013.0,109.4422,109.6502,109.2532,109.6313,17013.0
2021-06-15 15:00:00,115.92,115.92,115.2,115.2,8919.0,109.5746,109.5746,108.894,108.894,8919.0
2021-06-15 15:30:00,115.29,115.34,114.55,114.65,74397.0,108.9791,109.0263,108.2796,108.3741,74397.0
2021-06-16 09:30:00,115.24,115.68,114.16,115.03,15618.0,108.9318,109.3477,107.9109,108.7333,15618.0
2021-06-16 10:00:00,115.13,115.56,115.04,115.55,7667.0,108.8278,109.2343,108.7428,109.2248,7667.0
2021-06-16 10:30:00,115.67,115.67,115.44,115.64,16939.0,109.3383,109.3383,109.1209,109.3099,16939.0
2021-06-16 11:00:00,115.55,115.89,115.5,115.59,10191.0,109.2248,109.5462,109.1776,109.2626,10191.0
2021-06-16 11:30:00,115.57,115.65,115.3,115.48,12607.0,109.2437,109.3194,108.9885,109.1587,12607.0
2021-06-16 12:00:00,115.46,115.69,115.4,115.56,12532.0,109.1398,109.3572,109.0831,109.2343,12532.0
2021-06-16 12:30:00,115.5,115.71,115.44,115.68,7075.0,109.1776,109.3761,109.1209,109.3477,7075.0
2021-06-16 13:00:00,115.63,115.68,115.45,115.51,6795.0,109.3005,109.3477,109.1303,109.187,6795.0
2021-06-16 13:30:00,115.45,115.48,115.12,115.48,9233.0,109.1303,109.1587,108.8184,109.1587,9233.0
2021-06-16 14:00:00,115.44,116.07,114.88,116.01,34716.0,109.1209,109.7164,108.5915,109.6597,34716.0
2021-06-16 14:30:00,115.97,116.46,115.81,116.41,38299.0,109.6218,110.085,109.4706,110.0378,38299.0
2021-06-16 15:00:00,116.42,116.8,115.99,115.99,49514.0,110.0472,110.4064,109.6408,109.6408,49514.0
2021-06-16 15:30:00,116.03,116.37,115.89,116.27,66429.0,109.6786,110.0,109.5462,109.9054,66429.0
2021-06-17 09:30:00,115.63,116.86,115.63,116.67,20106.0,109.3005,110.4631,109.3005,110.2835,20106.0
2021-06-17 10:00:00,116.67,117.31,116.55,117.01,29977.0,110.2835,110.8885,110.1701,110.6049,29977.0
2021-06-17 10:30:00,116.98,117.2,116.8,116.89,20627.0,110.5766,110.7845,110.4064,110.4915,20627.0
2021-06-17 11:00:00,116.82,116.87,116.1,116.46,17564.0,110.4253,110.4726,109.7447,110.085,17564.0
2021-06-17 11:30:00,116.38,116.84,116.22,116.45,8759.0,110.0094,110.4442,109.8582,110.0756,8759.0
2021-06-17 12:00:00,116.46,116.7,116.39,116.7,13885.0,110.085,110.3119,110.0189,110.3119,13885.0
2021-06-17 12:30:00,116.65,116.89,116.41,116.57,16814.0,110.2646,110.4915,110.0378,110.189,16814.0
2021-06-17 13:00:00,116.66,116.84,116.65,116.67,13419.0,110.2741,110.4442,110.2646,110.2835,13419.0
2021-06-17 13:30:00,116.73,116.83,116.09,116.2,32105.0,110.3402,110.4348,109.7353,109.8393,32105.0
2021-06-17 14:00:00,116.29,116.45,116.09,116.4,18315.0,109.9243,110.0756,109.7353,110.0283,18315.0
2021-06-17 14:30:00,116.42,116.43,116.1,116.3,34305.0,110.0472,110.0567,109.7447,109.9338,34305.0
2021-06-17 15:00:00,116.28,117.0,116.28,116.91,35439.0,109.9149,110.5955,109.9149,110.5104,35439.0
2021-06-17 15:30:00,116.95,117.47,116.86,117.33,97959.0,110.5482,111.0397,110.4631,110.9074,97959.0
2021-06-18 09:30:00,116.23,116.73,115.15,115.54,92060.0,109.8676,110.3402,108.8467,109.2154,92060.0
2021-06-18 10:00:00,115.6,115.71,114.75,115.04,21332.0,109.2721,109.3761,108.4686,108.7428,21332.0
2021-06-18 10:30:00,114.74,115.09,114.44,114.74,17428.0,108.4592,108.79,108.1756,108.4592,17428.0
2021-06-18 11:00:00,114.74,114.75,113.88,114.09,33557.0,108.4592,108.4686,107.6463,107.8448,33557.0
2021-06-18 11:30:00,114.1,114.18,113.87,114.02,9193.0,107.8542,107.9298,107.6368,107.7786,9193.0
2021-06-18 12:00:00,114.0,115.11,113.94,114.99,34223.0,107.7597,108.8089,107.703,108.6955,34223.0
2021-06-18 12:30:00,114.83,115.13,114.67,114.99,10710.0,108.5443,108.8278,108.393,108.6955,10710.0
2021-06-18 13:00:00,114.95,114.95,114.45,114.72,7715.0,108.6577,108.6577,108.1851,108.4403,7715.0
2021-06-18 13:30:00,114.8,114.8,114.19,114.58,8537.0,108.5159,108.5159,107.9393,108.3079,8537.0
2021-06-18 14:00:00,114.58,115.23,114.35,114.9,32465.0,108.3079,108.9224,108.0905,108.6104,32465.0
2021-06-18 14:30:00,114.92,114.92,114.51,114.78,12788.0,108.6293,108.6293,108.2418,108.497,12788.0
2021-06-18 15:00:00,114.77,115.02,114.53,114.56,26838.0,108.4875,108.7239,108.2607,108.289,26838.0
2021-06-18 15:30:00,114.59,114.62,113.42,113.48,138136.0,108.3174,108.3457,107.2114,107.2682,138136.0
2021-06-21 09:30:00,113.67,115.95,113.52,115.47,31046.0,107.4477,109.6029,107.306,109.1492,31046.0
2021-06-21 10:00:00,115.26,118.94,114.99,117.43,153266.0,108.9507,112.4293,108.6955,111.0019,153266.0
2021-06-21 10:30:00,117.46,118.98,117.35,118.9,82808.0,111.0303,112.4671,110.9263,112.3915,82808.0
2021-06-21 11:00:00,118.97,120.0,118.67,119.04,73151.0,112.4576,113.4312,112.1741,112.5238,73151.0
2021-06-21 11:30:00,118.92,119.3,118.71,119.19,52042.0,112.4104,112.7696,112.2119,112.6656,52042.0
2021-06-21 12:00:00,119.08,119.15,118.21,118.61,67340.0,112.5616,112.6278,111.7392,112.1173,67340.0
2021-06-21 12:30:00,118.63,118.8,117.92,117.98,35929.0,112.1362,112.2969,111.4651,111.5218,35929.0
2021-06-21 13:00:00,118.0,118.71,117.95,118.44,33092.0,111.5407,112.2119,111.4935,111.9566,33092.0
2021-06-21 13:30:00,118.45,118.85,118.43,118.8,15184.0,111.9661,112.3442,111.9472,112.2969,15184.0
2021-06-21 14:00:00,118.8,118.88,118.11,118.25,25777.0,112.2969,112.3726,111.6447,111.777,25777.0
2021-06-21 14:30:00,118.2,118.64,118.2,118.59,15307.0,111.7298,112.1457,111.7298,112.0984,15307.0
2021-06-21 15:00:00,118.61,118.95,118.47,118.48,27086.0,112.1173,112.4387,111.985,111.9945,27086.0
2021-06-21 15:30:00,118.56,118.6,117.97,118.04,91271.0,112.0701,112.1079,111.5124,111.5785,91271.0
2021-06-22 09:30:00,118.8,118.8,117.45,117.59,20968.0,112.2969,112.2969,111.0208,111.1532,20968.0
2021-06-22 10:00:00,117.45,118.5,117.33,118.35,13919.0,111.0208,112.0134,110.9074,111.8716,13919.0
2021-06-22 10:30:00,118.36,118.49,118.12,118.45,16975.0,111.881,112.0039,111.6542,111.9661,16975.0
2021-06-22 11:00:00,118.39,118.48,117.77,117.77,16851.0,111.9094,111.9945,111.3233,111.3233,16851.0
2021-06-22 11:30:00,117.8,118.2,117.39,118.2,10763.0,111.3517,111.7298,110.9641,111.7298,10763.0
2021-06-22 12:00:00,118.25,118.3,118.0,118.3,10700.0,111.777,111.8243,111.5407,111.8243,10700.0
2021-06-22 12:30:00,118.39,118.5,118.01,118.21,10169.0,111.9094,112.0134,111.5502,111.7392,10169.0
2021-06-22 13:00:00,118.29,118.42,118.06,118.34,9020.0,111.8149,111.9377,111.5974,111.8621,9020.0
2021-06-22 13:30:00,118.24,118.5,118.16,118.37,15779.0,111.7676,112.0134,111.692,111.8905,15779.0
2021-06-22 14:00:00,118.43,118.6,118.26,118.6,15972.0,111.9472,112.1079,111.7865,112.1079,15972.0
2021-06-22 14:30:00,118.56,119.27,118.54,119.2,18916.0,112.0701,112.7412,112.0512,112.675,18916.0
2021-06-22 15:00:00,119.18,119.64,119.09,119.57,15535.0,112.6561,113.091,112.5711,113.0248,15535.0
2021-06-22 15:30:00,119.56,120.0,119.48,119.91,59339.0,113.0153,113.4312,112.9397,113.3462,59339.0
2021-06-23 09:30:00,119.34,119.79,119.06,119.31,22274.0,112.8074,113.2327,112.5427,112.779,22274.0
2021-06-23 10:00:00,119.21,119.47,118.73,118.82,30842.0,112.6845,112.9303,112.2308,112.3158,30842.0
2021-06-23 10:30:00,118.75,119.15,118.65,119.15,23989.0,112.2497,112.6278,112.1551,112.6278,23989.0
2021-06-23 11:00:00,119.23,119.55,118.97,119.55,7754.0,112.7034,113.0059,112.4576,113.0059,7754.0
2021-06-23 11:30:00,119.43,119.89,119.34,119.52,12652.0,112.8924,113.3273,112.8074,112.9775,12652.0
2021-06-23 12:00:00,119.48,119.5,119.13,119.14,7358.0,112.9397,112.9586,112.6089,112.6183,7358.0
2021-06-23 12:30:00,119.15,119.42,118.95,119.42,8507.0,112.6278,112.883,112.4387,112.883,8507.0
2021-06-23 13:00:00,119.34,119.34,119.01,119.04,4188.0,112.8074,112.8074,112.4954,112.5238,4188.0
2021-06-23 13:30:00,119.11,119.32,119.04,119.29,10905.0,112.59,112.7885,112.5238,112.7601,10905.0
2021-06-23 14:00:00,119.31,119.6,119.25,119.52,9059.0,112.779,113.0531,112.7223,112.9775,9059.0
2021-06-23 14:30:00,119.52,119.55,119.2,119.42,10041.0,112.9775,113.0059,112.675,112.883,10041.0
2021-06-23 15:00:00,119.41,119.55,119.28,119.53,9453.0,112.8735,113.0059,112.7507,112.987,9453.0
2021-06-23 15:30:00,119.51,119.6,118.69,118.81,197041.0,112.9681,113.0531,112.193,112.3064,197041.0
2021-06-24 09:30:00,119.39,121.0,118.86,120.08,120085.0,112.8546,114.3765,112.3537,113.5069,120085.0
2021-06-24 10:00:00,120.07,121.19,120.02,120.88,88212.0,113.4974,114.5561,113.4502,114.2631,88212.0
2021-06-24 10:30:00,120.88,120.96,120.63,120.74,35978.0,114.2631,114.3387,114.0268,114.1307,35978.0
2021-06-24 11:00:00,120.75,120.92,120.65,120.73,9011.0,114.1402,114.3009,114.0457,114.1213,9011.0
2021-06-24 11:30:00,120.79,121.05,120.58,120.65,18053.0,114.178,114.4238,113.9795,114.0457,18053.0
2021-06-24 12:00:00,120.68,121.25,120.65,121.07,22376.0,114.074,114.6128,114.0457,114.4427,22376.0
2021-06-24 12:30:00,121.01,121.16,120.43,120.63,12809.0,114.386,114.5278,113.8377,114.0268,12809.0
2021-06-24 13:00:00,120.6,120.76,120.43,120.76,6973.0,113.9984,114.1496,113.8377,114.1496,6973.0
2021-06-24 13:30:00,120.71,121.2,120.71,121.11,9995.0,114.1024,114.5656,114.1024,114.4805,9995.0
2021-06-24 14:00:00,121.08,121.5,121.03,121.17,20273.0,114.4521,114.8491,114.4049,114.5372,20273.0
2021-06-24 14:30:00,121.1,121.18,120.78,120.85,9363.0,114.471,114.5467,114.1686,114.2347,9363.0
2021-06-24 15:00:00,120.83,120.88,120.62,120.62,16841.0,114.2158,114.2631,114.0173,114.0173,16841.0
2021-06-24 15:30:00,120.6,121.17,120.59,121.08,103325.0,113.9984,114.5372,113.989,114.4521,103325.0
2021-06-25 09:30:00,121.1,121.52,120.72,120.81,19053.0,114.471,114.868,114.1118,114.1969,19053.0
2021-06-25 10:00:00,120.74,120.8,120.37,120.76,12315.0,114.1307,114.1875,113.781,114.1496,12315.0
2021-06-25 10:30:00,120.77,120.82,120.57,120.57,6012.0,114.1591,114.2064,113.97,113.97,6012.0
2021-06-25 11:00:00,120.57,120.57,120.27,120.36,10681.0,113.97,113.97,113.6865,113.7715,10681.0
2021-06-25 11:30:00,120.35,120.36,119.49,119.8,19784.0,113.7621,113.7715,112.9492,113.2422,19784.0
2021-06-25 12:00:00,119.74,120.29,119.69,120.17,10755.0,113.1855,113.7054,113.1382,113.5919,10755.0
2021-06-25 12:30:00,120.33,120.62,120.2,120.3,13520.0,113.7432,114.0173,113.6203,113.7148,13520.0
2021-06-25 13:00:00,120.42,120.42,119.89,120.06,14864.0,113.8283,113.8283,113.3273,113.488,14864.0
2021-06-25 13:30:00,120.12,120.21,120.0,120.12,9206.0,113.5447,113.6298,113.4312,113.5447,9206.0
2021-06-25 14:00:00,120.06,120.17,119.9,120.12,10399.0,113.488,113.5919,113.3367,113.5447,10399.0
2021-06-25 14:30:00,120.08,120.22,119.85,119.87,9595.0,113.5069,113.6392,113.2895,113.3084,9595.0
2021-06-25 15:00:00,119.83,120.26,119.81,120.14,34816.0,113.2706,113.677,113.2516,113.5636,34816.0
2021-06-25 15:30:00,120.17,121.36,120.01,121.28,173359.0,113.5919,114.7168,113.4407,114.6412,173359.0
2021-06-28 09:30:00,122.27,122.27,121.2,121.2,15263.0,115.577,115.577,114.5656,114.5656,15263.0
2021-06-28 10:00:00,121.18,121.67,120.96,121.27,21043.0,114.5467,115.0098,114.3387,114.6317,21043.0
2021-06-28 10:30:00,121.54,121.68,120.2,120.2,12093.0,114.8869,115.0193,113.6203,113.6203,12093.0
2021-06-28 11:00:00,120.14,120.17,119.49,119.51,18863.0,113.5636,113.5919,112.9492,112.9681,18863.0
2021-06-28 11:30:00,119.46,120.34,119.46,120.12,14612.0,112.9208,113.7526,112.9208,113.5447,14612.0
2021-06-28 12:00:00,120.23,120.3,119.82,119.82,5909.0,113.6487,113.7148,113.2611,113.2611,5909.0
2021-06-28 12:30:00,119.74,119.96,119.58,119.75,9975.0,113.1855,113.3934,113.0342,113.1949,9975.0
2021-06-28 13:00:00,119.73,120.23,119.65,119.73,12833.0,113.176,113.6487,113.1004,113.176,12833.0
2021-06-28 13:30:00,119.77,120.01,119.71,119.89,8374.0,113.2138,113.4407,113.1571,113.3273,8374.0
2021-06-28 14:00:00,119.9,120.0,119.83,119.9,9375.0,113.3367,113.4312,113.2706,113.3367,9375.0
2021-06-28 14:30:00,119.9,120.11,119.82,119.92,11895.0,113.3367,113.5352,113.2611,113.3556,11895.0
2021-06-28 15:00:00,120.03,120.03,119.71,119.8,9230.0,113.4596,113.4596,113.1571,113.2422,9230.0
2021-06-28 15:30:00,119.79,119.98,119.41,119.42,46374.0,113.2327,113.4123,112.8735,112.883,46374.0
2021-06-29 09:30:00,119.03,120.03,118.23,119.64,30501.0,112.5143,113.4596,111.7581,113.091,30501.0
2021-06-29 10:00:00,119.65,120.05,119.31,120.05,24947.0,113.1004,113.4785,112.779,113.4785,24947.0
2021-06-29 10:30:00,120.08,120.63,120.0,120.55,15265.0,113.5069,114.0268,113.4312,113.9511,15265.0
2021-06-29 11:00:00,120.56,120.91,120.5,120.5,13203.0,113.9606,114.2914,113.9039,113.9039,13203.0
2021-06-29 11:30:00,120.54,120.87,120.54,120.79,11182.0,113.9417,114.2536,113.9417,114.178,11182.0
2021-06-29 12:00:00,120.77,120.95,120.68,120.73,25023.0,114.1591,114.3292,114.074,114.1213,25023.0
2021-06-29 12:30:00,120.73,120.83,120.66,120.72,9473.0,114.1213,114.2158,114.0551,114.1118,9473.0
2021-06-29 13:00:00,120.74,120.78,120.44,120.51,8158.0,114.1307,114.1686,113.8472,113.9133,8158.0
2021-06-29 13:30:00,120.53,120.66,120.38,120.42,9410.0,113.9322,114.0551,113.7904,113.8283,9410.0
2021-06-29 14:00:00,120.38,120.38,120.05,120.2,8413.0,113.7904,113.7904,113.4785,113.6203,8413.0
2021-06-29 14:30:00,120.2,120.21,119.86,120.1,4600.0,113.6203,113.6298,113.2989,113.5258,4600.0
2021-06-29 15:00:00,120.1,120.18,119.82,119.88,8046.0,113.5258,113.6014,113.2611,113.3178,8046.0
2021-06-29 15:30:00,119.9,120.08,119.73,119.97,46408.0,113.3367,113.5069,113.176,113.4029,46408.0
2021-06-30 09:30:00,120.3,120.3,118.96,119.18,16106.0,113.7148,113.7148,112.4482,112.6561,16106.0
2021-06-30 10:00:00,119.22,119.56,119.02,119.21,37839.0,112.6939,113.0153,112.5049,112.6845,37839.0
2021-06-30 10:30:00,119.22,119.71,119.2,119.7,12983.0,112.6939,113.1571,112.675,113.1477,12983.0
2021-06-30 11:00:00,119.76,119.91,119.61,119.72,11630.0,113.2044,113.3462,113.0626,113.1666,11630.0
2021-06-30 11:30:00,119.67,119.92,119.63,119.72,11172.0,113.1193,113.3556,113.0815,113.1666,11172.0
2021-06-30 12:00:00,119.82,119.82,119.45,119.67,7815.0,113.2611,113.2611,112.9114,113.1193,7815.0
2021-06-30 12:30:00,119.63,119.74,119.26,119.26,13782.0,113.0815,113.1855,112.7318,112.7318,13782.0
2021-06-30 13:00:00,119.22,119.42,119.17,119.31,9809.0,112.6939,112.883,112.6467,112.779,9809.0
2021-06-30 13:30:00,119.36,119.41,119.22,119.25,4490.0,112.8263,112.8735,112.6939,112.7223,4490.0
2021-06-30 14:00:00,119.2,119.3,119.05,119.25,9298.0,112.675,112.7696,112.5333,112.7223,9298.0
2021-06-30 14:30:00,119.2,119.2,119.09,119.18,5507.0,112.675,112.675,112.5711,112.6561,5507.0
2021-06-30 15:00:00,119.18,119.2,119.06,119.14,11663.0,112.6561,112.675,112.5427,112.6183,11663.0
2021-06-30 15:30:00,119.12,119.41,118.88,119.21,100084.0,112.5994,112.8735,112.3726,112.6845,100084.0
2021-07-01 09:30:00,119.82,120.56,119.06,119.97,21402.0,113.2611,113.9606,112.5427,113.4029,21402.0
2021-07-01 10:00:00,119.86,120.08,119.09,119.14,7763.0,113.2989,113.5069,112.5711,112.6183,7763.0
2021-07-01 10:30:00,119.19,119.35,119.03,119.16,7054.0,112.6656,112.8168,112.5143,112.6372,7054.0
2021-07-01 11:00:00,119.1,119.34,118.98,119.03,4207.0,112.5805,112.8074,112.4671,112.5143,4207.0
2021-07-01 11:30:00,119.02,119.41,118.77,118.79,37991.0,112.5049,112.8735,112.2686,112.2875,37991.0
2021-07-01 12:00:00,118.81,119.29,118.7,119.16,12026.0,112.3064,112.7601,112.2024,112.6372,12026.0
2021-07-01 12:30:00,119.11,119.16,118.72,118.72,6021.0,112.59,112.6372,112.2213,112.2213,6021.0
2021-07-01 13:00:00,118.73,118.73,118.47,118.63,4330.0,112.2308,112.2308,111.985,112.1362,4330.0
2021-07-01 13:30:00,118.65,119.02,118.65,118.87,8648.0,112.1551,112.5049,112.1551,112.3631,8648.0
2021-07-01 14:00:00,118.95,118.98,118.37,118.49,29067.0,112.4387,112.4671,111.8905,112.0039,29067.0
2021-07-01 14:30:00,118.45,118.66,118.43,118.48,6214.0,111.9661,112.1646,111.9472,111.9945,6214.0
2021-07-01 15:00:00,118.56,118.76,118.46,118.76,9920.0,112.0701,112.2591,111.9755,112.2591,9920.0
2021-07-01 15:30:00,118.79,119.18,118.5,118.63,62942.0,112.2875,112.6561,112.0134,112.1362,62942.0
2021-07-02 09:30:00,120.9,120.9,118.53,118.59,61750.0,114.282,114.282,112.0417,112.0984,61750.0
2021-07-02 10:00:00,118.56,118.57,118.18,118.22,10179.0,112.0701,112.0795,111.7109,111.7487,10179.0
2021-07-02 10:30:00,118.13,118.21,117.63,117.81,22822.0,111.6636,111.7392,111.191,111.3611,22822.0
2021-07-02 11:00:00,117.84,117.97,117.63,117.88,17475.0,111.3895,111.5124,111.191,111.4273,17475.0
2021-07-02 11:30:00,117.98,118.07,117.85,118.01,7689.0,111.5218,111.6069,111.3989,111.5502,7689.0
2021-07-02 12:00:00,117.97,118.01,117.81,117.91,8377.0,111.5124,111.5502,111.3611,111.4557,8377.0
2021-07-02 12:30:00,117.88,117.95,117.85,117.91,9465.0,111.4273,111.4935,111.3989,111.4557,9465.0
2021-07-02 13:00:00,117.91,117.95,117.81,117.81,19257.0,111.4557,111.4935,111.3611,111.3611,19257.0
2021-07-02 13:30:00,117.83,117.85,117.5,117.61,15191.0,111.38,111.3989,111.0681,111.1721,15191.0
2021-07-02 14:00:00,117.62,117.73,117.49,117.65,20865.0,111.1815,111.2855,111.0586,111.2099,20865.0
2021-07-02 14:30:00,117.57,117.65,117.34,117.4,16153.0,111.1343,111.2099,110.9169,110.9736,16153.0
2021-07-02 15:00:00,117.44,117.63,117.24,117.4,19351.0,111.0114,111.191,110.8223,110.9736,19351.0
2021-07-02 15:30:00,117.4,118.0,117.26,118.0,80252.0,110.9736,111.5407,110.8412,111.5407,80252.0
2021-07-06 09:30:00,117.63,118.7,115.6,115.79,26081.0,111.191,112.2024,109.2721,109.4517,26081.0
2021-07-06 10:00:00,115.69,115.69,114.7,114.92,22540.0,109.3572,109.3572,108.4214,108.6293,22540.0
2021-07-06 10:30:00,114.95,115.25,114.54,115.05,25684.0,108.6577,108.9413,108.2701,108.7522,25684.0
2021-07-06 11:00:00,115.0,115.51,114.74,115.16,22727.0,108.7049,109.187,108.4592,108.8562,22727.0
2021-07-06 11:30:00,115.24,115.8,115.17,115.79,12199.0,108.9318,109.4612,108.8656,109.4517,12199.0
2021-07-06 12:00:00,115.75,115.96,115.64,115.76,17110.0,109.4139,109.6124,109.3099,109.4233,17110.0
2021-07-06 12:30:00,115.73,115.74,115.14,115.41,15229.0,109.395,109.4044,108.8373,109.0925,15229.0
2021-07-06 13:00:00,115.39,115.44,115.1,115.44,16596.0,109.0736,109.1209,108.7995,109.1209,16596.0
2021-07-06 13:30:00,115.49,115.84,115.21,115.23,23672.0,109.1681,109.499,108.9035,108.9224,23672.0
2021-07-06 14:00:00,115.21,115.26,114.94,115.2,10541.0,108.9035,108.9507,108.6482,108.894,10541.0
2021-07-06 14:30:00,115.19,115.42,115.05,115.35,17701.0,108.8845,109.102,108.7522,109.0358,17701.0
2021-07-06 15:00:00,115.35,115.96,115.35,115.95,10945.0,109.0358,109.6124,109.0358,109.6029,10945.0
2021-07-06 15:30:00,116.01,117.3,115.84,117.23,136499.0,109.6597,110.879,109.499,110.8129,136499.0
2021-07-07 09:30:00,117.23,118.04,116.03,117.83,45864.0,110.8129,111.5785,109.6786,111.38,45864.0
2021-07-07 10:00:00,117.9,117.91,116.87,117.29,33352.0,111.4462,111.4557,110.4726,110.8696,33352.0
2021-07-07 10:30:00,117.25,117.47,116.63,116.81,15772.0,110.8318,111.0397,110.2457,110.4159,15772.0
2021-07-07 11:00:00,116.83,117.18,116.73,117.13,22264.0,110.4348,110.7656,110.3402,110.7184,22264.0
2021-07-07 11:30:00,117.14,117.14,116.12,116.25,14916.0,110.7278,110.7278,109.7636,109.8865,14916.0
2021-07-07 12:00:00,116.28,116.54,116.05,116.05,13342.0,109.9149,110.1606,109.6975,109.6975,13342.0
2021-07-07 12:30:00,116.11,116.32,115.93,116.24,13712.0,109.7542,109.9527,109.584,109.8771,13712.0
2021-07-07 13:00:00,116.2,116.32,116.11,116.32,6905.0,109.8393,109.9527,109.7542,109.9527,6905.0
2021-07-07 13:30:00,116.33,116.63,116.25,116.53,8718.0,109.9621,110.2457,109.8865,110.1512,8718.0
2021-07-07 14:00:00,116.57,116.63,116.26,116.31,15198.0,110.189,110.2457,109.896,109.9432,15198.0
2021-07-07 14:30:00,116.36,116.72,116.23,116.64,10124.0,109.9905,110.3308,109.8676,110.2552,10124.0
2021-07-07 15:00:00,116.69,116.86,116.57,116.7,11520.0,110.3024,110.4631,110.189,110.3119,11520.0
2021-07-07 15:30:00,116.77,117.54,116.66,117.23,50312.0,110.3781,111.1059,110.2741,110.8129,50312.0
2021-07-08 09:30:00,115.94,116.59,115.36,115.92,37671.0,109.5935,110.2079,109.0452,109.5746,37671.0
2021-07-08 10:00:00,115.78,115.97,115.33,115.79,25726.0,109.4422,109.6218,109.0169,109.4517,25726.0
2021-07-08 10:30:00,115.83,116.03,115.49,115.82,16741.0,109.4895,109.6786,109.1681,109.4801,16741.0
2021-07-08 11:00:00,115.82,116.0,115.58,115.89,13846.0,109.4801,109.6502,109.2532,109.5462,13846.0
2021-07-08 11:30:00,115.86,115.86,115.54,115.69,13825.0,109.5179,109.5179,109.2154,109.3572,13825.0
2021-07-08 12:00:00,115.66,116.0,115.63,115.84,14233.0,109.3288,109.6502,109.3005,109.499,14233.0
2021-07-08 12:30:00,115.8,115.84,115.62,115.69,11672.0,109.4612,109.499,109.291,109.3572,11672.0
2021-07-08 13:00:00,115.62,115.68,115.28,115.58,10766.0,109.291,109.3477,108.9696,109.2532,10766.0
2021-07-08 13:30:00,115.6,116.0,115.57,116.0,13944.0,109.2721,109.6502,109.2437,109.6502,13944.0
2021-07-08 14:00:00,116.06,116.21,115.84,116.03,15597.0,109.7069,109.8487,109.499,109.6786,15597.0
2021-07-08 14:30:00,116.04,116.29,116.0,116.29,11572.0,109.688,109.9243,109.6502,109.9243,11572.0
2021-07-08 15:00:00,116.34,116.79,116.3,116.75,17217.0,109.9716,110.397,109.9338,110.3592,17217.0
2021-07-08 15:30:00,116.76,116.98,116.46,116.7,89490.0,110.3686,110.5766,110.085,110.3119,89490.0
2021-07-09 09:30:00,117.0,117.3,116.29,117.25,17692.0,110.5955,110.879,109.9243,110.8318,17692.0
2021-07-09 10:00:00,117.2,117.84,117.2,117.54,16687.0,110.7845,111.3895,110.7845,111.1059,16687.0
2021-07-09 10:30:00,117.48,117.99,117.42,117.54,45269.0,111.0492,111.5313,110.9925,111.1059,45269.0
2021-07-09 11:00:00,117.43,117.71,117.22,117.3,19109.0,111.0019,111.2666,110.8034,110.879,19109.0
2021-07-09 11:30:00,117.28,117.68,117.21,117.22,11138.0,110.8601,111.2382,110.794,110.8034,11138.0
2021-07-09 12:00:00,117.2,117.29,117.02,117.13,23230.0,110.7845,110.8696,110.6144,110.7184,23230.0
2021-07-09 12:30:00,117.21,117.6,117.07,117.5,20252.0,110.794,111.1626,110.6616,111.0681,20252.0
2021-07-09 13:00:00,117.51,117.51,117.31,117.34,8983.0,111.0775,111.0775,110.8885,110.9169,8983.0
2021-07-09 13:30:00,117.34,117.62,117.32,117.45,11618.0,110.9169,111.1815,110.898,111.0208,11618.0
2021-07-09 14:00:00,117.45,117.93,117.44,117.86,13401.0,111.0208,111.4746,111.0114,111.4084,13401.0
2021-07-09 14:30:00,117.87,118.22,117.85,118.12,9929.0,111.4178,111.7487,111.3989,111.6542,9929.0
2021-07-09 15:00:00,118.12,118.18,117.85,117.89,10055.0,111.6542,111.7109,111.3989,111.4367,10055.0
2021-07-09 15:30:00,117.91,118.83,117.91,118.83,59914.0,111.4557,112.3253,111.4557,112.3253,59914.0
2021-07-12 09:30:00,118.92,119.32,117.35,117.35,13470.0,112.4104,112.7885,110.9263,110.9263,13470.0
2021-07-12 10:00:00,117.5,118.44,116.9,117.76,37927.0,111.0681,111.9566,110.5009,111.3139,37927.0
2021-07-12 10:30:00,117.65,117.9,117.5,117.8,13348.0,111.2099,111.4462,111.0681,111.3517,13348.0
2021-07-12 11:00:00,117.68,118.2,117.5,118.04,10797.0,111.2382,111.7298,111.0681,111.5785,10797.0
2021-07-12 11:30:00,118.12,118.52,117.9,118.37,6072.0,111.6542,112.0323,111.4462,111.8905,6072.0
2021-07-12 12:00:00,118.43,118.54,118.18,118.47,5487.0,111.9472,112.0512,111.7109,111.985,5487.0
2021-07-12 12:30:00,118.39,118.86,118.3,118.84,12877.0,111.9094,112.3537,111.8243,112.3347,12877.0
2021-07-12 13:00:00,118.83,118.9,118.21,118.3,12665.0,112.3253,112.3915,111.7392,111.8243,12665.0
2021-07-12 13:30:00,118.45,118.56,118.23,118.23,3981.0,111.9661,112.0701,111.7581,111.7581,3981.0
2021-07-12 14:00:00,118.24,118.34,117.92,118.1,8092.0,111.7676,111.8621,111.4651,111.6353,8092.0
2021-07-12 14:30:00,118.1,118.1,117.79,117.8,7803.0,111.6353,111.6353,111.3422,111.3517,7803.0
2021-07-12 15:00:00,117.87,118.11,117.84,117.98,7798.0,111.4178,111.6447,111.3895,111.5218,7798.0
2021-07-12 15:30:00,117.94,118.4,117.94,118.3,48323.0,111.484,111.9188,111.484,111.8243,48323.0
2021-07-13 09:30:00,118.15,118.15,117.39,117.95,7552.0,111.6825,111.6825,110.9641,111.4935,7552.0
2021-07-13 10:00:00,117.93,117.98,117.61,117.78,17576.0,111.4746,111.5218,111.1721,111.3328,17576.0
2021-07-13 10:30:00,117.75,117.91,116.81,116.84,6385.0,111.3044,111.4557,110.4159,110.4442,6385.0
2021-07-13 11:00:00,116.92,117.19,116.79,116.86,5432.0,110.5198,110.7751,110.397,110.4631,5432.0
2021-07-13 11:30:00,116.77,116.91,116.44,116.52,7584.0,110.3781,110.5104,110.0661,110.1417,7584.0
2021-07-13 12:00:00,116.53,116.65,116.33,116.64,7143.0,110.1512,110.2646,109.9621,110.2552,7143.0
2021-07-13 12:30:00,116.58,116.83,116.57,116.59,2690.0,110.1985,110.4348,110.189,110.2079,2690.0
2021-07-13 13:00:00,116.59,116.63,116.46,116.62,4513.0,110.2079,110.2457,110.085,110.2363,4513.0
2021-07-13 13:30:00,116.67,116.89,116.67,116.83,6619.0,110.2835,110.4915,110.2835,110.4348,6619.0
2021-07-13 14:00:00,116.88,116.91,116.3,116.3,10307.0,110.482,110.5104,109.9338,109.9338,10307.0
2021-07-13 14:30:00,116.33,116.67,116.3,116.59,10679.0,109.9621,110.2835,109.9338,110.2079,10679.0
2021-07-13 15:00:00,116.56,116.56,116.27,116.54,8900.0,110.1796,110.1796,109.9054,110.1606,8900.0
2021-07-13 15:30:00,116.57,117.24,116.45,116.77,72197.0,110.189,110.8223,110.0756,110.3781,72197.0
2021-07-14 09:30:00,116.36,116.95,116.36,116.9,23255.0,109.9905,110.5482,109.9905,110.5009,23255.0
2021-07-14 10:00:00,116.81,117.05,116.77,116.95,20704.0,110.4159,110.6427,110.3781,110.5482,20704.0
2021-07-14 10:30:00,116.95,117.0,116.79,116.84,13505.0,110.5482,110.5955,110.397,110.4442,13505.0
2021-07-14 11:00:00,116.82,116.88,116.58,116.7,7985.0,110.4253,110.482,110.1985,110.3119,7985.0
2021-07-14 11:30:00,116.7,116.77,116.55,116.61,6711.0,110.3119,110.3781,110.1701,110.2268,6711.0
2021-07-14 12:00:00,116.7,116.73,116.53,116.53,13176.0,110.3119,110.3402,110.1512,110.1512,13176.0
2021-07-14 12:30:00,116.52,116.64,116.46,116.46,3904.0,110.1417,110.2552,110.085,110.085,3904.0
2021-07-14 13:00:00,116.43,116.53,116.37,116.53,3324.0,110.0567,110.1512,110.0,110.1512,3324.0
2021-07-14 13:30:00,116.5,116.59,116.44,116.48,4404.0,110.1228,110.2079,110.0661,110.1039,4404.0
2021-07-14 14:00:00,116.44,116.69,116.3,116.41,13399.0,110.0661,110.3024,109.9338,110.0378,13399.0
2021-07-14 14:30:00,116.43,116.47,116.21,116.33,5362.0,110.0567,110.0945,109.8487,109.9621,5362.0
2021-07-14 15:00:00,116.34,116.41,116.0,116.07,5757.0,109.9716,110.0378,109.6502,109.7164,5757.0
2021-07-14 15:30:00,116.04,116.26,115.89,116.22,50693.0,109.688,109.896,109.5462,109.8582,50693.0
2021-07-15 09:30:00,115.4,116.34,115.4,115.88,23698.0,109.0831,109.9716,109.0831,109.5368,23698.0
2021-07-15 10:00:00,115.89,116.13,115.57,115.57,34693.0,109.5462,109.7731,109.2437,109.2437,34693.0
2021-07-15 10:30:00,115.64,116.0,115.59,115.95,14170.0,109.3099,109.6502,109.2626,109.6029,14170.0
2021-07-15 11:00:00,115.95,116.15,115.89,116.0,18357.0,109.6029,109.792,109.5462,109.6502,18357.0
2021-07-15 11:30:00,116.0,116.63,115.89,116.5,19115.0,109.6502,110.2457,109.5462,110.1228,19115.0
2021-07-15 12:00:00,116.42,116.89,116.23,116.81,7267.0,110.0472,110.4915,109.8676,110.4159,7267.0
2021-07-15 12:30:00,116.76,117.01,116.76,116.93,5916.0,110.3686,110.6049,110.3686,110.5293,5916.0
2021-07-15 13:00:00,116.94,117.07,116.64,116.8,12384.0,110.5388,110.6616,110.2552,110.4064,12384.0
2021-07-15 13:30:00,116.68,116.69,116.21,116.41,13653.0,110.293,110.3024,109.8487,110.0378,13653.0
2021-07-15 14:00:00,116.37,116.59,116.18,116.39,15510.0,110.0,110.2079,109.8204,110.0189,15510.0
2021-07-15 14:30:00,116.35,116.39,115.96,116.09,11361.0,109.981,110.0189,109.6124,109.7353,11361.0
2021-07-15 15:00:00,116.14,116.2,115.98,116.12,15333.0,109.7825,109.8393,109.6313,109.7636,15333.0
2021-07-15 15:30:00,116.18,117.14,116.11,116.95,98204.0,109.8204,110.7278,109.7542,110.5482,98204.0
2021-07-16 09:30:00,117.08,117.77,116.74,117.4,23180.0,110.6711,111.3233,110.3497,110.9736,23180.0
2021-07-16 10:00:00,117.41,117.55,116.86,117.06,29225.0,110.983,111.1154,110.4631,110.6522,29225.0
2021-07-16 10:30:00,117.01,117.46,117.0,117.24,22288.0,110.6049,111.0303,110.5955,110.8223,22288.0
2021-07-16 11:00:00,117.28,117.41,116.91,116.97,5555.0,110.8601,110.983,110.5104,110.5671,5555.0
2021-07-16 11:30:00,116.97,117.04,116.85,117.01,5022.0,110.5671,110.6333,110.4537,110.6049,5022.0
2021-07-16 12:00:00,116.98,117.04,116.75,116.75,9577.0,110.5766,110.6333,110.3592,110.3592,9577.0
2021-07-16 12:30:00,116.69,116.74,116.39,116.42,5786.0,110.3024,110.3497,110.0189,110.0472,5786.0
2021-07-16 13:00:00,116.33,116.43,116.28,116.32,2762.0,109.9621,110.0567,109.9149,109.9527,2762.0
2021-07-16 13:30:00,116.3,116.31,115.73,115.97,18174.0,109.9338,109.9432,109.395,109.6218,18174.0
2021-07-16 14:00:00,115.85,116.0,115.79,115.9,7462.0,109.5084,109.6502,109.4517,109.5557,7462.0
2021-07-16 14:30:00,115.91,116.05,115.73,115.9,9668.0,109.5651,109.6975,109.395,109.5557,9668.0
2021-07-16 15:00:00,115.92,115.94,115.53,115.89,33947.0,109.5746,109.5935,109.2059,109.5462,33947.0
2021-07-16 15:30:00,115.88,116.72,115.69,116.61,93393.0,109.5368,110.3308,109.3572,110.2268,93393.0
2021-07-19 09:30:00,114.67,116.21,114.67,115.5,37926.0,108.393,109.8487,108.393,109.1776,37926.0
2021-07-19 10:00:00,115.53,115.78,115.09,115.65,18368.0,109.2059,109.4422,108.79,109.3194,18368.0
2021-07-19 10:30:00,115.58,116.42,115.29,115.89,25809.0,109.2532,110.0472,108.9791,109.5462,25809.0
2021-07-19 11:00:00,116.14,116.14,115.01,115.06,21837.0,109.7825,109.7825,108.7144,108.7617,21837.0
2021-07-19 11:30:00,114.98,115.43,114.84,115.15,19306.0,108.686,109.1114,108.5537,108.8467,19306.0
2021-07-19 12:00:00,115.19,115.19,114.61,114.99,10784.0,108.8845,108.8845,108.3363,108.6955,10784.0
2021-07-19 12:30:00,115.0,115.16,114.74,114.91,12474.0,108.7049,108.8562,108.4592,108.6199,12474.0
2021-07-19 13:00:00,114.97,115.1,114.6,114.61,12793.0,108.6766,108.7995,108.3268,108.3363,12793.0
2021-07-19 13:30:00,114.52,114.66,114.28,114.56,7875.0,108.2512,108.3836,108.0244,108.289,7875.0
2021-07-19 14:00:00,114.66,115.04,114.56,114.88,9976.0,108.3836,108.7428,108.289,108.5915,9976.0
2021-07-19 14:30:00,114.85,115.11,114.6,114.91,15348.0,108.5632,108.8089,108.3268,108.6199,15348.0
2021-07-19 15:00:00,114.89,115.13,114.75,114.93,38202.0,108.601,108.8278,108.4686,108.6388,38202.0
2021-07-19 15:30:00,114.86,115.74,114.82,115.58,81823.0,108.5726,109.4044,108.5348,109.2532,81823.0
2021-07-20 09:30:00,114.8,115.99,114.45,115.76,12583.0,108.5159,109.6408,108.1851,109.4233,12583.0
2021-07-20 10:00:00,115.69,115.88,115.45,115.76,15599.0,109.3572,109.5368,109.1303,109.4233,15599.0
2021-07-20 10:30:00,115.76,116.72,115.71,116.18,29769.0,109.4233,110.3308,109.3761,109.8204,29769.0
2021-07-20 11:00:00,116.2,116.21,115.81,115.98,14491.0,109.8393,109.8487,109.4706,109.6313,14491.0
2021-07-20 11:30:00,115.91,116.2,115.9,116.2,18530.0,109.5651,109.8393,109.5557,109.8393,18530.0
2021-07-20 12:00:00,116.24,116.94,116.23,116.63,20842.0,109.8771,110.5388,109.8676,110.2457,20842.0
2021-07-20 12:30:00,116.67,116.77,116.48,116.62,5917.0,110.2835,110.3781,110.1039,110.2363,5917.0
2021-07-20 13:00:00,116.7,116.86,116.55,116.66,7879.0,110.3119,110.4631,110.1701,110.2741,7879.0
2021-07-20 13:30:00,116.73,116.77,116.25,116.65,9401.0,110.3402,110.3781,109.8865,110.2646,9401.0
2021-07-20 14:00:00,116.65,116.92,116.61,116.72,14396.0,110.2646,110.5198,110.2268,110.3308,14396.0
2021-07-20 14:30:00,116.71,116.85,116.41,116.41,25546.0,110.3213,110.4537,110.0378,110.0378,25546.0
2021-07-20 15:00:00,116.42,116.58,116.3,116.38,20431.0,110.0472,110.1985,109.9338,110.0094,20431.0
2021-07-20 15:30:00,116.37,116.46,115.42,115.69,92775.0,110.0,110.085,109.102,109.3572,92775.0
2021-07-21 09:30:00,115.47,116.72,115.47,116.5,16800.0,109.1492,110.3308,109.1492,110.1228,16800.0
2021-07-21 10:00:00,116.57,116.96,116.39,116.88,17292.0,110.189,110.5577,110.0189,110.482,17292.0
2021-07-21 10:30:00,116.83,117.26,116.79,117.02,24017.0,110.4348,110.8412,110.397,110.6144,24017.0
2021-07-21 11:00:00,117.03,117.3,116.88,117.21,25070.0,110.6238,110.879,110.482,110.794,25070.0
2021-07-21 11:30:00,117.25,118.22,117.22,118.15,18538.0,110.8318,111.7487,110.8034,111.6825,18538.0
2021-07-21 12:00:00,118.15,118.15,117.72,117.75,9882.0,111.6825,111.6825,111.2761,111.3044,9882.0
2021-07-21 12:30:00,117.69,118.23,117.69,117.88,16869.0,111.2477,111.7581,111.2477,111.4273,16869.0
2021-07-21 13:00:00,117.8,118.36,117.8,118.27,12723.0,111.3517,111.881,111.3517,111.7959,12723.0
2021-07-21 13:30:00,118.27,118.39,118.06,118.17,11887.0,111.7959,111.9094,111.5974,111.7014,11887.0
2021-07-21 14:00:00,118.16,118.34,117.99,118.25,9212.0,111.692,111.8621,111.5313,111.777,9212.0
2021-07-21 14:30:00,118.35,118.46,118.06,118.28,12644.0,111.8716,111.9755,111.5974,111.8054,12644.0
2021-07-21 15:00:00,118.28,118.38,118.06,118.23,17165.0,111.8054,111.8999,111.5974,111.7581,17165.0
2021-07-21 15:30:00,118.27,118.32,117.52,117.97,81089.0,111.7959,111.8432,111.087,111.5124,81089.0
2021-07-22 09:30:00,118.31,118.32,116.62,116.72,12703.0,111.8338,111.8432,110.2363,110.3308,12703.0
2021-07-22 10:00:00,116.74,117.07,116.04,116.95,30410.0,110.3497,110.6616,109.688,110.5482,30410.0
2021-07-22 10:30:00,117.07,117.41,116.97,117.04,19104.0,110.6616,110.983,110.5671,110.6333,19104.0
2021-07-22 11:00:00,116.98,117.38,116.86,117.07,19923.0,110.5766,110.9547,110.4631,110.6616,19923.0
2021-07-22 11:30:00,117.07,117.15,116.36,116.68,9486.0,110.6616,110.7373,109.9905,110.293,9486.0
2021-07-22 12:00:00,116.68,116.89,116.42,116.66,9108.0,110.293,110.4915,110.0472,110.2741,9108.0
2021-07-22 12:30:00,116.61,116.92,116.56,116.85,7558.0,110.2268,110.5198,110.1796,110.4537,7558.0
2021-07-22 13:00:00,116.72,116.87,116.68,116.85,4740.0,110.3308,110.4726,110.293,110.4537,4740.0
2021-07-22 13:30:00,116.83,116.98,116.8,116.9,7541.0,110.4348,110.5766,110.4064,110.5009,7541.0
2021-07-22 14:00:00,116.92,116.99,116.73,116.76,10192.0,110.5198,110.586,110.3402,110.3686,10192.0
2021-07-22 14:30:00,116.78,116.94,116.69,116.78,5486.0,110.3875,110.5388,110.3024,110.3875,5486.0
2021-07-22 15:00:00,116.78,116.88,116.61,116.78,10922.0,110.3875,110.482,110.2268,110.3875,10922.0
2021-07-22 15:30:00,116.76,117.11,116.76,116.89,44758.0,110.3686,110.6994,110.3686,110.4915,44758.0
2021-07-23 09:30:00,117.7,119.34,117.7,119.34,49091.0,111.2571,112.8074,111.2571,112.8074,49091.0
2021-07-23 10:00:00,119.35,119.42,118.61,119.19,60063.0,112.8168,112.883,112.1173,112.6656,60063.0
2021-07-23 10:30:00,119.19,120.13,118.98,119.65,48151.0,112.6656,113.5541,112.4671,113.1004,48151.0
2021-07-23 11:00:00,119.69,120.48,119.4,120.46,38144.0,113.1382,113.885,112.8641,113.8661,38144.0
2021-07-23 11:30:00,120.44,120.5,119.68,119.68,40927.0,113.8472,113.9039,113.1288,113.1288,40927.0
2021-07-23 12:00:00,119.71,120.09,119.42,119.69,22264.0,113.1571,113.5163,112.883,113.1382,22264.0
2021-07-23 12:30:00,119.78,120.09,119.68,119.94,23116.0,113.2233,113.5163,113.1288,113.3745,23116.0
2021-07-23 13:00:00,119.95,120.12,119.79,120.12,17959.0,113.384,113.5447,113.2327,113.5447,17959.0
2021-07-23 13:30:00,120.12,120.2,120.02,120.07,15683.0,113.5447,113.6203,113.4502,113.4974,15683.0
2021-07-23 14:00:00,120.0,120.01,119.64,119.77,21455.0,113.4312,113.4407,113.091,113.2138,21455.0
2021-07-23 14:30:00,119.77,120.02,119.68,119.87,33822.0,113.2138,113.4502,113.1288,113.3084,33822.0
2021-07-23 15:00:00,119.9,119.9,119.15,119.37,33942.0,113.3367,113.3367,112.6278,112.8357,33942.0
2021-07-23 15:30:00,119.35,120.07,119.2,120.07,100766.0,112.8168,113.4974,112.675,113.4974,100766.0
2021-07-26 09:30:00,120.28,121.03,119.56,119.74,34040.0,113.6959,114.4049,113.0153,113.1855,34040.0
2021-07-26 10:00:00,119.76,119.76,118.18,118.2,21311.0,113.2044,113.2044,111.7109,111.7298,21311.0
2021-07-26 10:30:00,118.33,118.89,118.02,118.22,16893.0,111.8527,112.382,111.5596,111.7487,16893.0
2021-07-26 11:00:00,118.16,119.3,118.15,118.95,14273.0,111.692,112.7696,111.6825,112.4387,14273.0
2021-07-26 11:30:00,118.94,119.13,118.57,119.04,8731.0,112.4293,112.6089,112.0795,112.5238,8731.0
2021-07-26 12:00:00,119.16,119.16,118.79,118.89,6913.0,112.6372,112.6372,112.2875,112.382,6913.0
2021-07-26 12:30:00,118.86,119.05,118.82,118.89,5450.0,112.3537,112.5333,112.3158,112.382,5450.0
2021-07-26 13:00:00,118.92,119.05,118.56,118.72,5544.0,112.4104,112.5333,112.0701,112.2213,5544.0
2021-07-26 13:30:00,118.72,118.88,118.58,118.79,6938.0,112.2213,112.3726,112.089,112.2875,6938.0
2021-07-26 14:00:00,118.75,118.96,118.75,118.84,5069.0,112.2497,112.4482,112.2497,112.3347,5069.0
2021-07-26 14:30:00,118.78,118.85,118.19,118.25,6362.0,112.278,112.3442,111.7203,111.777,6362.0
2021-07-26 15:00:00,118.31,118.7,118.22,118.56,6296.0,111.8338,112.2024,111.7487,112.0701,6296.0
2021-07-26 15:30:00,118.62,118.66,117.95,118.03,43150.0,112.1268,112.1646,111.4935,111.5691,43150.0
2021-07-27 09:30:00,118.47,118.47,116.92,117.4,13655.0,111.985,111.985,110.5198,110.9736,13655.0
2021-07-27 10:00:00,117.27,117.65,117.1,117.52,16652.0,110.8507,111.2099,110.69,111.087,16652.0
2021-07-27 10:30:00,117.38,117.75,117.33,117.56,30827.0,110.9547,111.3044,110.9074,111.1248,30827.0
2021-07-27 11:00:00,117.58,117.61,117.26,117.32,21892.0,111.1437,111.1721,110.8412,110.898,21892.0
2021-07-27 11:30:00,117.38,117.56,117.18,117.37,14808.0,110.9547,111.1248,110.7656,110.9452,14808.0
2021-07-27 12:00:00,117.27,117.53,117.12,117.32,10989.0,110.8507,111.0965,110.7089,110.898,10989.0
2021-07-27 12:30:00,117.18,117.45,117.18,117.4,3900.0,110.7656,111.0208,110.7656,110.9736,3900.0
2021-07-27 13:00:00,117.4,117.4,116.97,117.13,5058.0,110.9736,110.9736,110.5671,110.7184,5058.0
2021-07-27 13:30:00,117.14,117.25,116.71,116.71,5968.0,110.7278,110.8318,110.3213,110.3213,5968.0
2021-07-27 14:00:00,116.76,116.8,116.48,116.73,17395.0,110.3686,110.4064,110.1039,110.3402,17395.0
2021-07-27 14:30:00,116.7,116.7,116.31,116.61,12137.0,110.3119,110.3119,109.9432,110.2268,12137.0
2021-07-27 15:00:00,116.63,116.82,116.37,116.39,15981.0,110.2457,110.4253,110.0,110.0189,15981.0
2021-07-27 15:30:00,116.42,116.44,115.63,115.63,124737.0,110.0472,110.0661,109.3005,109.3005,124737.0
2021-07-28 09:30:00,116.44,116.97,115.26,116.01,20187.0,110.0661,110.5671,108.9507,109.6597,20187.0
2021-07-28 10:00:00,115.86,116.09,115.47,115.91,35215.0,109.5179,109.7353,109.1492,109.5651,35215.0
2021-07-28 10:30:00,115.95,116.15,115.81,116.01,22127.0,109.6029,109.792,109.4706,109.6597,22127.0
2021-07-28 11:00:00,115.96,116.11,115.19,115.19,10117.0,109.6124,109.7542,108.8845,108.8845,10117.0
2021-07-28 11:30:00,115.19,115.64,115.14,115.62,9916.0,108.8845,109.3099,108.8373,109.291,9916.0
2021-07-28 12:00:00,115.61,115.61,115.18,115.18,12807.0,109.2816,109.2816,108.8751,108.8751,12807.0
2021-07-28 12:30:00,115.2,116.01,115.11,116.01,18890.0,108.894,109.6597,108.8089,109.6597,18890.0
2021-07-28 13:00:00,116.0,116.25,115.9,116.16,6132.0,109.6502,109.8865,109.5557,109.8014,6132.0
2021-07-28 13:30:00,116.14,116.56,116.03,116.12,15477.0,109.7825,110.1796,109.6786,109.7636,15477.0
2021-07-28 14:00:00,115.95,117.24,115.84,117.03,9816.0,109.6029,110.8223,109.499,110.6238,9816.0
2021-07-28 14:30:00,116.88,117.02,116.67,116.74,13413.0,110.482,110.6144,110.2835,110.3497,13413.0
2021-07-28 15:00:00,116.79,116.79,116.36,116.49,13938.0,110.397,110.397,109.9905,110.1134,13938.0
2021-07-28 15:30:00,116.65,117.04,116.23,116.56,78445.0,110.2646,110.6333,109.8676,110.1796,78445.0
2021-07-29 09:30:00,116.73,117.11,115.97,115.98,10994.0,110.3402,110.6994,109.6218,109.6313,10994.0
2021-07-29 10:00:00,116.08,116.5,115.56,116.25,28646.0,109.7258,110.1228,109.2343,109.8865,28646.0
2021-07-29 10:30:00,116.15,116.36,116.0,116.34,14529.0,109.792,109.9905,109.6502,109.9716,14529.0
2021-07-29 11:00:00,116.33,116.89,116.33,116.86,9739.0,109.9621,110.4915,109.9621,110.4631,9739.0
2021-07-29 11:30:00,116.9,117.09,116.73,116.96,10802.0,110.5009,110.6805,110.3402,110.5577,10802.0
2021-07-29 12:00:00,116.92,117.03,116.47,116.58,7084.0,110.5198,110.6238,110.0945,110.1985,7084.0
2021-07-29 12:30:00,116.59,116.75,115.69,115.9,31652.0,110.2079,110.3592,109.3572,109.5557,31652.0
2021-07-29 13:00:00,115.84,116.77,115.84,116.52,14992.0,109.499,110.3781,109.499,110.1417,14992.0
2021-07-29 13:30:00,116.51,117.09,116.23,116.94,18805.0,110.1323,110.6805,109.8676,110.5388,18805.0
2021-07-29 14:00:00,116.99,117.02,116.58,116.69,4738.0,110.586,110.6144,110.1985,110.3024,4738.0
2021-07-29 14:30:00,116.57,116.83,116.47,116.83,16701.0,110.189,110.4348,110.0945,110.4348,16701.0
2021-07-29 15:00:00,116.84,117.39,116.81,117.39,16242.0,110.4442,110.9641,110.4159,110.9641,16242.0
2021-07-29 15:30:00,117.41,117.41,116.02,116.1,119286.0,110.983,110.983,109.6691,109.7447,119286.0
2021-07-30 09:30:00,116.45,119.0,115.96,118.11,92418.0,110.0756,112.486,109.6124,111.6447,92418.0
2021-07-30 10:00:00,118.01,119.05,117.95,118.56,60459.0,111.5502,112.5333,111.4935,112.0701,60459.0
2021-07-30 10:30:00,118.52,119.77,118.52,119.01,64898.0,112.0323,113.2138,112.0323,112.4954,64898.0
2021-07-30 11:00:00,119.01,119.49,118.56,119.4,23700.0,112.4954,112.9492,112.0701,112.8641,23700.0
2021-07-30 11:30:00,119.31,119.55,119.06,119.16,18893.0,112.779,113.0059,112.5427,112.6372,18893.0
2021-07-30 12:00:00,119.15,119.52,119.06,119.4,22516.0,112.6278,112.9775,112.5427,112.8641,22516.0
2021-07-30 12:30:00,119.4,119.96,119.34,119.92,16247.0,112.8641,113.3934,112.8074,113.3556,16247.0
2021-07-30 13:00:00,119.88,120.0,119.19,119.29,12118.0,113.3178,113.4312,112.6656,112.7601,12118.0
2021-07-30 13:30:00,119.42,119.49,119.19,119.29,11258.0,112.883,112.9492,112.6656,112.7601,11258.0
2021-07-30 14:00:00,119.28,119.32,118.75,119.14,11349.0,112.7507,112.7885,112.2497,112.6183,11349.0
2021-07-30 14:30:00,119.16,119.59,119.06,119.47,27858.0,112.6372,113.0437,112.5427,112.9303,27858.0
2021-07-30 15:00:00,119.42,119.54,119.26,119.29,15675.0,112.883,112.9964,112.7318,112.7601,15675.0
2021-07-30 15:30:00,119.27,119.39,118.47,118.68,122041.0,112.7412,112.8546,111.985,112.1835,122041.0
2021-08-02 09:30:00,119.0,119.49,118.64,118.91,15680.0,112.486,112.9492,112.1457,112.4009,15680.0
2021-08-02 10:00:00,118.65,119.61,118.38,119.61,12115.0,112.1551,113.0626,111.8999,113.0626,12115.0
2021-08-02 10:30:00,119.27,119.87,119.27,119.8,9001.0,112.7412,113.3084,112.7412,113.2422,9001.0
2021-08-02 11:00:00,119.78,120.44,119.78,120.25,8122.0,113.2233,113.8472,113.2233,113.6676,8122.0
2021-08-02 11:30:00,120.21,120.39,119.61,119.79,16544.0,113.6298,113.7999,113.0626,113.2327,16544.0
2021-08-02 12:00:00,119.81,120.16,119.55,120.11,16511.0,113.2516,113.5825,113.0059,113.5352,16511.0
2021-08-02 12:30:00,120.13,120.56,120.04,120.39,7876.0,113.5541,113.9606,113.4691,113.7999,7876.0
2021-08-02 13:00:00,120.4,120.5,120.31,120.5,6245.0,113.8094,113.9039,113.7243,113.9039,6245.0
2021-08-02 13:30:00,120.59,120.59,120.15,120.3,6294.0,113.989,113.989,113.573,113.7148,6294.0
2021-08-02 14:00:00,120.26,121.12,120.26,120.99,18876.0,113.677,114.4899,113.677,114.3671,18876.0
2021-08-02 14:30:00,120.96,121.04,120.73,121.02,7113.0,114.3387,114.4143,114.1213,114.3954,7113.0
2021-08-02 15:00:00,120.99,121.04,120.69,120.72,12146.0,114.3671,114.4143,114.0835,114.1118,12146.0
2021-08-02 15:30:00,120.73,120.98,120.47,120.56,58776.0,114.1213,114.3576,113.8755,113.9606,58776.0
2021-08-03 09:30:00,119.93,121.07,119.7,119.98,34568.0,113.3651,114.4427,113.1477,113.4123,34568.0
2021-08-03 10:00:00,119.99,121.77,119.99,121.64,23604.0,113.4218,115.1044,113.4218,114.9815,23604.0
2021-08-03 10:30:00,121.63,121.87,120.94,121.79,30475.0,114.972,115.1989,114.3198,115.1233,30475.0
2021-08-03 11:00:00,121.73,121.99,121.48,121.83,42601.0,115.0665,115.3123,114.8302,115.1611,42601.0
2021-08-03 11:30:00,121.84,121.95,121.53,121.9,30895.0,115.1705,115.2745,114.8775,115.2272,30895.0
2021-08-03 12:00:00,121.91,122.59,121.91,122.45,35278.0,115.2367,115.8795,115.2367,115.7471,35278.0
2021-08-03 12:30:00,122.47,122.87,122.42,122.66,33026.0,115.766,116.1441,115.7188,115.9456,33026.0
2021-08-03 13:00:00,122.67,122.9,122.6,122.83,28141.0,115.9551,116.1725,115.8889,116.1063,28141.0
2021-08-03 13:30:00,122.79,122.82,122.51,122.55,12121.0,116.0685,116.0969,115.8039,115.8417,12121.0
2021-08-03 14:00:00,122.34,122.62,122.34,122.47,7394.0,115.6432,115.9078,115.6432,115.766,7394.0
2021-08-03 14:30:00,122.48,122.69,122.16,122.33,16806.0,115.7755,115.974,115.473,115.6337,16806.0
2021-08-03 15:00:00,122.29,122.54,122.18,122.31,21395.0,115.5959,115.8322,115.4919,115.6148,21395.0
2021-08-03 15:30:00,122.42,122.59,122.05,122.26,81983.0,115.7188,115.8795,115.369,115.5675,81983.0
2021-08-04 09:30:00,122.55,123.21,122.4,122.6,20999.0,115.8417,116.4655,115.6999,115.8889,20999.0
2021-08-04 10:00:00,122.62,123.69,122.46,123.36,26433.0,115.9078,116.9193,115.7566,116.6073,26433.0
2021-08-04 10:30:00,123.22,124.08,123.07,123.96,30076.0,116.475,117.2879,116.3332,117.1745,30076.0
2021-08-04 11:00:00,123.9,124.85,123.86,124.8,46096.0,117.1178,118.0158,117.08,117.9685,46096.0
2021-08-04 11:30:00,124.84,124.85,123.61,123.94,44435.0,118.0063,118.0158,116.8436,117.1556,44435.0
2021-08-04 12:00:00,123.94,124.0,123.45,123.96,31876.0,117.1556,117.2123,116.6924,117.1745,31876.0
2021-08-04 12:30:00,124.0,124.59,123.81,124.41,24477.0,117.2123,117.77,117.0327,117.5998,24477.0
2021-08-04 13:00:00,124.38,124.38,123.66,123.88,18411.0,117.5715,117.5715,116.8909,117.0989,18411.0
2021-08-04 13:30:00,123.93,124.46,123.87,124.42,31953.0,117.1461,117.6471,117.0894,117.6093,31953.0
2021-08-04 14:00:00,124.46,124.83,124.2,124.76,20417.0,117.6471,117.9969,117.4013,117.9307,20417.0
2021-08-04 14:30:00,124.78,124.88,124.19,124.19,19213.0,117.9496,118.0441,117.3919,117.3919,19213.0
2021-08-04 15:00:00,124.26,124.54,124.08,124.17,17643.0,117.4581,117.7227,117.2879,117.373,17643.0
2021-08-04 15:30:00,124.14,124.14,123.4,123.61,80482.0,117.3446,117.3446,116.6451,116.8436,80482.0
2021-08-05 09:30:00,124.17,124.22,123.23,123.44,14390.0,117.373,117.4202,116.4844,116.6829,14390.0
2021-08-05 10:00:00,123.45,124.01,123.15,123.27,20611.0,116.6924,117.2217,116.4088,116.5222,20611.0
2021-08-05 10:30:00,123.14,123.14,121.4,121.4,36820.0,116.3994,116.3994,114.7546,114.7546,36820.0
2021-08-05 11:00:00,121.25,121.25,120.6,120.82,27745.0,114.6128,114.6128,113.9984,114.2064,27745.0
2021-08-05 11:30:00,120.72,120.72,120.32,120.45,15042.0,114.1118,114.1118,113.7337,113.8566,15042.0
2021-08-05 12:00:00,120.37,120.48,119.9,120.48,22639.0,113.781,113.885,113.3367,113.885,22639.0
2021-08-05 12:30:00,120.45,120.92,120.28,120.28,11611.0,113.8566,114.3009,113.6959,113.6959,11611.0
2021-08-05 13:00:00,120.25,120.25,119.74,120.23,12300.0,113.6676,113.6676,113.1855,113.6487,12300.0
2021-08-05 13:30:00,120.26,121.05,120.12,120.77,13888.0,113.677,114.4238,113.5447,114.1591,13888.0
2021-08-05 14:00:00,120.69,121.08,120.69,121.06,13680.0,114.0835,114.4521,114.0835,114.4332,13680.0
2021-08-05 14:30:00,121.05,121.07,120.66,120.72,11066.0,114.4238,114.4427,114.0551,114.1118,11066.0
2021-08-05 15:00:00,120.74,120.74,120.23,120.34,10205.0,114.1307,114.1307,113.6487,113.7526,10205.0
2021-08-05 15:30:00,120.32,121.17,120.2,121.0,69678.0,113.7337,114.5372,113.6203,114.3765,69678.0
2021-08-06 09:30:00,121.0,121.73,121.0,121.57,14537.0,114.3765,115.0665,114.3765,114.9153,14537.0
2021-08-06 10:00:00,121.57,121.92,120.93,121.59,94563.0,114.9153,115.2461,114.3103,114.9342,94563.0
2021-08-06 10:30:00,121.7,122.29,121.65,122.2,16426.0,115.0382,115.5959,114.9909,115.5108,16426.0
2021-08-06 11:00:00,122.33,122.68,121.99,122.35,12228.0,115.6337,115.9645,115.3123,115.6526,12228.0
2021-08-06 11:30:00,122.3,122.71,122.26,122.62,15806.0,115.6053,115.9929,115.5675,115.9078,15806.0
2021-08-06 12:00:00,122.62,123.08,122.62,123.06,9370.0,115.9078,116.3427,115.9078,116.3237,9370.0
2021-08-06 12:30:00,122.99,123.31,122.88,123.18,9576.0,116.2576,116.5601,116.1536,116.4372,9576.0
2021-08-06 13:00:00,123.18,123.26,123.06,123.07,6300.0,116.4372,116.5128,116.3237,116.3332,6300.0
2021-08-06 13:30:00,123.12,123.2,123.02,123.15,8480.0,116.3805,116.4561,116.2859,116.4088,8480.0
2021-08-06 14:00:00,123.09,123.48,122.99,123.05,16061.0,116.3521,116.7208,116.2576,116.3143,16061.0
2021-08-06 14:30:00,123.05,123.18,122.63,122.66,15180.0,116.3143,116.4372,115.9173,115.9456,15180.0
2021-08-06 15:00:00,122.71,122.8,122.54,122.54,9909.0,115.9929,116.078,115.8322,115.8322,9909.0
2021-08-06 15:30:00,122.51,122.86,122.35,122.76,78065.0,115.8039,116.1347,115.6526,116.0402,78065.0
2021-08-09 09:30:00,122.47,122.63,121.02,121.87,31396.0,115.766,115.9173,114.3954,115.1989,31396.0
2021-08-09 10:00:00,121.87,122.2,121.75,122.17,32969.0,115.1989,115.5108,115.0855,115.4825,32969.0
2021-08-09 10:30:00,122.15,124.0,122.15,123.31,29212.0,115.4636,117.2123,115.4636,116.5601,29212.0
2021-08-09 11:00:00,123.25,123.4,122.34,122.44,12109.0,116.5033,116.6451,115.6432,115.7377,12109.0
2021-08-09 11:30:00,122.43,122.56,122.06,122.56,17358.0,115.7282,115.8511,115.3785,115.8511,17358.0
2021-08-09 12:00:00,122.6,122.7,122.35,122.51,10494.0,115.8889,115.9835,115.6526,115.8039,10494.0
2021-08-09 12:30:00,122.57,122.71,122.47,122.57,5281.0,115.8606,115.9929,115.766,115.8606,5281.0
2021-08-09 13:00:00,122.59,122.62,122.29,122.42,7643.0,115.8795,115.9078,115.5959,115.7188,7643.0
2021-08-09 13:30:00,122.43,122.43,121.78,121.97,7126.0,115.7282,115.7282,115.1138,115.2934,7126.0
2021-08-09 14:00:00,122.01,122.11,121.79,121.79,6122.0,115.3312,115.4257,115.1233,115.1233,6122.0
2021-08-09 14:30:00,121.81,121.95,121.57,121.64,6296.0,115.1422,115.2745,114.9153,114.9815,6296.0
2021-08-09 15:00:00,121.61,121.9,121.36,121.74,6835.0,114.9531,115.2272,114.7168,115.076,6835.0
2021-08-09 15:30:00,121.7,121.96,121.05,121.11,65140.0,115.0382,115.284,114.4238,114.4805,65140.0
2021-08-10 09:30:00,120.97,121.9,120.11,121.22,10586.0,114.3482,115.2272,113.5352,114.5845,10586.0
2021-08-10 10:00:00,120.96,121.49,120.92,121.49,7017.0,114.3387,114.8397,114.3009,114.8397,7017.0
2021-08-10 10:30:00,121.59,121.84,121.16,121.33,14928.0,114.9342,115.1705,114.5278,114.6884,14928.0
2021-08-10 11:00:00,121.18,121.18,120.78,120.81,8927.0,114.5467,114.5467,114.1686,114.1969,8927.0
2021-08-10 11:30:00,120.79,121.33,120.6,120.91,7644.0,114.178,114.6884,113.9984,114.2914,7644.0
2021-08-10 12:00:00,120.95,121.1,120.53,120.59,13958.0,114.3292,114.471,113.9322,113.989,13958.0
2021-08-10 12:30:00,120.54,120.55,119.87,119.9,19621.0,113.9417,113.9511,113.3084,113.3367,19621.0
2021-08-10 13:00:00,119.91,120.52,119.58,120.52,17590.0,113.3462,113.9228,113.0342,113.9228,17590.0
2021-08-10 13:30:00,120.59,121.3,120.43,121.16,33996.0,113.989,114.6601,113.8377,114.5278,33996.0
2021-08-10 14:00:00,121.16,121.23,120.91,121.23,7176.0,114.5278,114.5939,114.2914,114.5939,7176.0
2021-08-10 14:30:00,121.17,121.38,121.13,121.34,9147.0,114.5372,114.7357,114.4994,114.6979,9147.0
2021-08-10 15:00:00,121.4,121.81,121.21,121.68,18096.0,114.7546,115.1422,114.575,115.0193,18096.0
2021-08-10 15:30:00,121.69,122.27,121.62,122.15,50892.0,115.0287,115.577,114.9626,115.4636,50892.0
2021-08-11 09:30:00,122.23,123.25,121.93,123.25,19951.0,115.5392,116.5033,115.2556,116.5033,19951.0
2021-08-11 10:00:00,123.12,124.25,123.02,124.11,24651.0,116.3805,117.4486,116.2859,117.3163,24651.0
2021-08-11 10:30:00,124.09,124.26,123.86,124.12,22455.0,117.2974,117.4581,117.08,117.3257,22455.0
2021-08-11 11:00:00,124.06,124.22,123.74,124.05,19169.0,117.269,117.4202,116.9665,117.2596,19169.0
2021-08-11 11:30:00,124.03,124.81,124.01,124.81,15759.0,117.2406,117.978,117.2217,117.978,15759.0
2021-08-11 12:00:00,124.78,124.82,124.25,124.35,32800.0,117.9496,117.9874,117.4486,117.5431,32800.0
2021-08-11 12:30:00,124.43,124.8,124.29,124.5,16576.0,117.6188,117.9685,117.4864,117.6849,16576.0
2021-08-11 13:00:00,124.57,124.61,124.06,124.1,12506.0,117.7511,117.7889,117.269,117.3068,12506.0
2021-08-11 13:30:00,124.15,124.7,123.94,124.63,11255.0,117.3541,117.874,117.1556,117.8078,11255.0
2021-08-11 14:00:00,124.51,124.78,124.26,124.63,17450.0,117.6944,117.9496,117.4581,117.8078,17450.0
2021-08-11 14:30:00,124.57,124.67,124.3,124.32,8453.0,117.7511,117.8456,117.4959,117.5148,8453.0
2021-08-11 15:00:00,124.3,124.47,124.12,124.42,13093.0,117.4959,117.6566,117.3257,117.6093,13093.0
2021-08-11 15:30:00,124.43,124.91,124.18,124.8,86079.0,117.6188,118.0725,117.3824,117.9685,86079.0
2021-08-12 09:30:00,125.0,125.0,123.99,124.0,12627.0,118.1576,118.1576,117.2028,117.2123,12627.0
2021-08-12 10:00:00,124.0,124.19,123.35,123.46,15347.0,117.2123,117.3919,116.5979,116.7018,15347.0
2021-08-12 10:30:00,123.37,124.5,123.37,124.41,49994.0,116.6168,117.6849,116.6168,117.5998,49994.0
2021-08-12 11:00:00,124.5,124.96,124.46,124.7,44715.0,117.6849,118.1197,117.6471,117.874,44715.0
2021-08-12 11:30:00,124.71,126.2,124.71,126.17,48969.0,117.8834,119.2919,117.8834,119.2635,48969.0
2021-08-12 12:00:00,126.17,127.62,126.17,127.01,74641.0,119.2635,120.6341,119.2635,120.0575,74641.0
2021-08-12 12:30:00,127.11,128.32,126.99,127.88,60940.0,120.152,121.2958,120.0386,120.8799,60940.0
2021-08-12 13:00:00,127.88,127.88,127.44,127.77,54227.0,120.8799,120.8799,120.464,120.7759,54227.0
2021-08-12 13:30:00,127.73,127.86,127.47,127.69,35776.0,120.7381,120.861,120.4923,120.7003,35776.0
2021-08-12 14:00:00,127.64,127.82,126.54,127.09,51382.0,120.653,120.8232,119.6133,120.1331,51382.0
2021-08-12 14:30:00,127.09,127.38,126.84,127.03,35081.0,120.1331,120.4073,119.8968,120.0764,35081.0
2021-08-12 15:00:00,127.0,127.21,126.57,127.11,29110.0,120.0481,120.2466,119.6416,120.152,29110.0
2021-08-12 15:30:00,127.07,127.08,126.54,126.54,107535.0,120.1142,120.1237,119.6133,119.6133,107535.0
2021-08-13 09:30:00,126.82,127.58,126.26,126.98,19535.0,119.8779,120.5963,119.3486,120.0292,19535.0
2021-08-13 10:00:00,126.98,127.5,126.31,126.35,15037.0,120.0292,120.5207,119.3958,119.4337,15037.0
2021-08-13 10:30:00,126.37,126.56,125.26,126.25,15958.0,119.4526,119.6322,118.4033,119.3391,15958.0
2021-08-13 11:00:00,126.25,126.33,125.88,126.08,4884.0,119.3391,119.4147,118.9894,119.1784,4884.0
2021-08-13 11:30:00,126.09,126.58,126.09,126.31,14332.0,119.1879,119.6511,119.1879,119.3958,14332.0
2021-08-13 12:00:00,126.38,127.0,126.15,126.88,9850.0,119.462,120.0481,119.2446,119.9346,9850.0
2021-08-13 12:30:00,126.74,127.49,126.74,127.37,11545.0,119.8023,120.5112,119.8023,120.3978,11545.0
2021-08-13 13:00:00,127.42,127.42,126.6,126.88,8397.0,120.4451,120.4451,119.67,119.9346,8397.0
2021-08-13 13:30:00,126.78,126.82,126.26,126.26,9569.0,119.8401,119.8779,119.3486,119.3486,9569.0
2021-08-13 14:00:00,126.32,126.61,126.31,126.56,3478.0,119.4053,119.6794,119.3958,119.6322,3478.0
2021-08-13 14:30:00,126.54,126.54,126.22,126.36,10325.0,119.6133,119.6133,119.3108,119.4431,10325.0
2021-08-13 15:00:00,126.34,126.78,126.34,126.6,15416.0,119.4242,119.8401,119.4242,119.67,15416.0
2021-08-13 15:30:00,126.58,126.95,126.25,126.88,73015.0,119.6511,120.0008,119.3391,119.9346,73015.0
2021-08-16 09:30:00,126.5,126.59,125.2,125.49,11886.0,119.5754,119.6605,118.3466,118.6207,11886.0
2021-08-16 10:00:00,125.48,126.1,125.07,125.9,16520.0,118.6113,119.1973,118.2237,119.0083,16520.0
2021-08-16 10:30:00,125.93,126.09,125.5,125.6,16386.0,119.0366,119.1879,118.6302,118.7247,16386.0
2021-08-16 11:00:00,125.61,126.49,125.61,126.42,9257.0,118.7342,119.566,118.7342,119.4998,9257.0
2021-08-16 11:30:00,126.41,126.68,125.84,125.9,20713.0,119.4904,119.7456,118.9516,119.0083,20713.0
2021-08-16 12:00:00,125.84,125.9,125.4,125.59,14369.0,118.9516,119.0083,118.5357,118.7153,14369.0
2021-08-16 12:30:00,125.59,125.83,125.47,125.65,9667.0,118.7153,118.9421,118.6018,118.772,9667.0
2021-08-16 13:00:00,125.58,126.13,125.55,125.74,5623.0,118.7058,119.2257,118.6774,118.857,5623.0
2021-08-16 13:30:00,125.86,125.95,125.3,125.45,11629.0,118.9705,119.0555,118.4411,118.5829,11629.0
2021-08-16 14:00:00,125.48,125.89,125.23,125.47,9423.0,118.6113,118.9988,118.375,118.6018,9423.0
2021-08-16 14:30:00,125.5,125.81,125.4,125.67,7806.0,118.6302,118.9232,118.5357,118.7909,7806.0
2021-08-16 15:00:00,125.61,125.83,125.51,125.69,9119.0,118.7342,118.9421,118.6396,118.8098,9119.0
2021-08-16 15:30:00,125.69,125.88,125.42,125.75,50801.0,118.8098,118.9894,118.5546,118.8665,50801.0
2021-08-17 09:30:00,125.76,126.92,125.05,126.26,32216.0,118.8759,119.9725,118.2048,119.3486,32216.0
2021-08-17 10:00:00,126.25,127.43,126.24,126.3,10032.0,119.3391,120.4545,119.3297,119.3864,10032.0
2021-08-17 10:30:00,126.39,126.42,125.76,125.84,11998.0,119.4715,119.4998,118.8759,118.9516,11998.0
2021-08-17 11:00:00,125.61,125.88,125.14,125.27,12228.0,118.7342,118.9894,118.2899,118.4128,12228.0
2021-08-17 11:30:00,125.42,125.46,124.41,124.42,23244.0,118.5546,118.5924,117.5998,117.6093,23244.0
2021-08-17 12:00:00,124.38,124.39,123.69,123.8,17125.0,117.5715,117.5809,116.9193,117.0232,17125.0
2021-08-17 12:30:00,123.7,123.75,122.57,122.91,34303.0,116.9287,116.976,115.8606,116.182,34303.0
2021-08-17 13:00:00,122.92,123.39,122.68,123.18,20196.0,116.1914,116.6357,115.9645,116.4372,20196.0
2021-08-17 13:30:00,123.18,123.81,123.18,123.62,10174.0,116.4372,117.0327,116.4372,116.8531,10174.0
2021-08-17 14:00:00,123.56,124.07,123.53,123.89,8741.0,116.7964,117.2785,116.768,117.1083,8741.0
2021-08-17 14:30:00,123.94,124.46,123.94,124.33,18495.0,117.1556,117.6471,117.1556,117.5242,18495.0
2021-08-17 15:00:00,124.33,124.54,123.82,123.92,22003.0,117.5242,117.7227,117.0421,117.1367,22003.0
2021-08-17 15:30:00,123.92,124.46,123.58,124.43,95588.0,117.1367,117.6471,116.8153,117.6188,95588.0
2021-08-18 09:30:00,124.37,124.56,122.08,124.44,22728.0,117.562,117.7416,115.3974,117.6282,22728.0
2021-08-18 10:00:00,124.16,124.26,123.52,123.71,12884.0,117.3635,117.4581,116.7586,116.9382,12884.0
2021-08-18 10:30:00,123.71,123.75,123.37,123.45,11074.0,116.9382,116.976,116.6168,116.6924,11074.0
2021-08-18 11:00:00,123.3,123.69,123.18,123.5,5376.0,116.5506,116.9193,116.4372,116.7397,5376.0
2021-08-18 11:30:00,123.63,123.7,123.3,123.5,5947.0,116.8625,116.9287,116.5506,116.7397,5947.0
2021-08-18 12:00:00,123.44,123.83,123.44,123.48,7487.0,116.6829,117.0516,116.6829,116.7208,7487.0
2021-08-18 12:30:00,123.65,123.66,123.38,123.63,10986.0,116.8814,116.8909,116.6262,116.8625,10986.0
2021-08-18 13:00:00,123.61,124.25,123.55,124.13,19018.0,116.8436,117.4486,116.7869,117.3352,19018.0
2021-08-18 13:30:00,124.04,139.0,124.04,131.93,2334352.0,117.2501,131.3912,117.2501,124.7082,2334352.0
2021-08-18 14:00:00,131.89,134.99,130.85,134.85,597519.0,124.6704,127.6007,123.6873,127.4684,597519.0
2021-08-18 14:30:00,134.83,135.0,123.15,124.4,1605525.0,127.4495,127.6102,116.4088,117.5904,1605525.0
2021-08-18 15:00:00,124.38,124.71,123.33,124.48,175580.0,117.5715,117.8834,116.579,117.666,175580.0
2021-08-18 15:30:00,124.42,124.77,122.06,122.75,492059.0,117.6093,117.9401,115.3785,116.0307,492059.0
2021-08-19 09:30:00,121.86,124.89,121.07,124.67,120108.0,115.1894,118.0536,114.4427,117.8456,120108.0
2021-08-19 10:00:00,124.64,126.12,124.23,125.62,139942.0,117.8173,119.2162,117.4297,118.7436,139942.0
2021-08-19 10:30:00,125.5,126.0,124.76,125.73,66234.0,118.6302,119.1028,117.9307,118.8476,66234.0
2021-08-19 11:00:00,125.82,127.52,125.82,126.5,92383.0,118.9327,120.5396,118.9327,119.5754,92383.0
2021-08-19 11:30:00,126.47,127.49,126.34,127.14,46823.0,119.5471,120.5112,119.4242,120.1804,46823.0
2021-08-19 12:00:00,127.28,127.94,127.18,127.79,41085.0,120.3127,120.9366,120.2182,120.7948,41085.0
2021-08-19 12:30:00,127.87,128.74,127.8,128.03,41765.0,120.8704,121.6928,120.8043,121.0217,41765.0
2021-08-19 13:00:00,128.09,128.12,127.01,127.08,36157.0,121.0784,121.1068,120.0575,120.1237,36157.0
2021-08-19 13:30:00,127.06,127.19,126.03,126.34,76554.0,120.1048,120.2277,119.1312,119.4242,76554.0
2021-08-19 14:00:00,126.36,126.63,126.1,126.61,51474.0,119.4431,119.6983,119.1973,119.6794,51474.0
2021-08-19 14:30:00,126.71,127.77,126.4,127.72,28890.0,119.7739,120.7759,119.4809,120.7287,28890.0
2021-08-19 15:00:00,127.75,128.62,127.75,128.23,61222.0,120.757,121.5794,120.757,121.2107,61222.0
2021-08-19 15:30:00,128.1,128.7,127.5,127.8,183795.0,121.0879,121.655,120.5207,120.8043,183795.0
2021-08-20 09:30:00,127.63,128.2,126.73,127.75,36445.0,120.6436,121.1824,119.7929,120.757,36445.0
2021-08-20 10:00:00,127.95,128.9,127.83,128.78,46524.0,120.9461,121.8441,120.8326,121.7306,46524.0
2021-08-20 10:30:00,128.95,129.2,128.63,129.02,29573.0,121.8913,122.1276,121.5888,121.9575,29573.0
2021-08-20 11:00:00,129.11,129.2,128.61,129.01,35343.0,122.0426,122.1276,121.5699,121.948,35343.0
2021-08-20 11:30:00,129.07,129.89,128.98,129.89,38906.0,122.0048,122.7799,121.9197,122.7799,38906.0
2021-08-20 12:00:00,129.86,130.0,128.98,129.26,32678.0,122.7515,122.8839,121.9197,122.1844,32678.0
2021-08-20 12:30:00,129.27,129.35,129.03,129.1,17921.0,122.1938,122.2694,121.9669,122.0331,17921.0
2021-08-20 13:00:00,129.16,129.2,128.12,129.02,29612.0,122.0898,122.1276,121.1068,121.9575,29612.0
2021-08-20 13:30:00,129.05,129.18,128.74,129.16,15367.0,121.9859,122.1087,121.6928,122.0898,15367.0
2021-08-20 14:00:00,129.15,129.33,128.27,128.27,11997.0,122.0804,122.2505,121.2486,121.2486,11997.0
2021-08-20 14:30:00,128.37,129.32,128.29,129.12,25069.0,121.3431,122.2411,121.2675,122.052,25069.0
2021-08-20 15:00:00,129.12,129.67,128.58,128.66,38889.0,122.052,122.5719,121.5416,121.6172,38889.0
2021-08-20 15:30:00,128.66,130.04,128.58,129.88,200059.0,121.6172,122.9217,121.5416,122.7704,200059.0
2021-08-23 09:30:00,130.1,130.42,128.54,128.77,33031.0,122.9784,123.2809,121.5038,121.7212,33031.0
2021-08-23 10:00:00,128.65,128.97,128.07,128.4,18947.0,121.6078,121.9102,121.0595,121.3714,18947.0
2021-08-23 10:30:00,128.39,128.56,127.77,127.84,14464.0,121.362,121.5227,120.7759,120.8421,14464.0
2021-08-23 11:00:00,127.85,128.31,127.74,128.31,11413.0,120.8515,121.2864,120.7476,121.2864,11413.0
2021-08-23 11:30:00,128.31,128.55,128.09,128.23,10771.0,121.2864,121.5132,121.0784,121.2107,10771.0
2021-08-23 12:00:00,128.22,128.44,128.14,128.21,16615.0,121.2013,121.4092,121.1257,121.1918,16615.0
2021-08-23 12:30:00,128.19,128.28,127.97,128.05,13567.0,121.1729,121.258,120.965,121.0406,13567.0
2021-08-23 13:00:00,128.08,128.51,128.06,128.08,9419.0,121.069,121.4754,121.05,121.069,9419.0
2021-08-23 13:30:00,128.11,128.18,127.73,127.81,12737.0,121.0973,121.1635,120.7381,120.8137,12737.0
2021-08-23 14:00:00,127.86,127.96,127.73,127.81,12400.0,120.861,120.9555,120.7381,120.8137,12400.0
2021-08-23 14:30:00,127.85,127.85,127.36,127.39,14848.0,120.8515,120.8515,120.3884,120.4167,14848.0
2021-08-23 15:00:00,127.34,127.51,127.14,127.21,28443.0,120.3695,120.5302,120.1804,120.2466,28443.0
2021-08-23 15:30:00,127.23,127.4,126.06,126.29,96499.0,120.2655,120.4262,119.1595,119.3769,96499.0
2021-08-24 09:30:00,125.72,126.8,125.23,126.1,12147.0,118.8381,119.859,118.375,119.1973,12147.0
2021-08-24 10:00:00,126.1,126.52,125.38,125.38,20271.0,119.1973,119.5943,118.5167,118.5167,20271.0
2021-08-24 10:30:00,125.38,125.38,124.3,124.7,32534.0,118.5167,118.5167,117.4959,117.874,32534.0
2021-08-24 11:00:00,124.67,125.27,124.49,125.26,33314.0,117.8456,118.4128,117.6755,118.4033,33314.0
2021-08-24 11:30:00,125.25,125.36,124.64,124.72,14501.0,118.3939,118.4978,117.8173,117.8929,14501.0
2021-08-24 12:00:00,124.64,125.07,124.49,124.95,13372.0,117.8173,118.2237,117.6755,118.1103,13372.0
2021-08-24 12:30:00,124.95,125.3,124.93,125.11,6224.0,118.1103,118.4411,118.0914,118.2615,6224.0
2021-08-24 13:00:00,125.07,125.16,124.93,124.93,5863.0,118.2237,118.3088,118.0914,118.0914,5863.0
2021-08-24 13:30:00,125.01,125.26,125.01,125.26,7756.0,118.167,118.4033,118.167,118.4033,7756.0
2021-08-24 14:00:00,125.28,125.77,125.28,125.62,10699.0,118.4222,118.8854,118.4222,118.7436,10699.0
2021-08-24 14:30:00,125.7,125.84,125.65,125.69,13303.0,118.8192,118.9516,118.772,118.8098,13303.0
2021-08-24 15:00:00,125.75,125.78,125.54,125.62,9550.0,118.8665,118.8949,118.668,118.7436,9550.0
2021-08-24 15:30:00,125.62,125.97,125.39,125.62,54536.0,118.7436,119.0745,118.5262,118.7436,54536.0
2021-08-25 09:30:00,126.36,126.36,125.22,125.34,6200.0,119.4431,119.4431,118.3655,118.4789,6200.0
2021-08-25 10:00:00,125.2,125.94,124.85,125.74,8256.0,118.3466,119.0461,118.0158,118.857,8256.0
2021-08-25 10:30:00,125.71,125.72,124.61,124.64,25313.0,118.8287,118.8381,117.7889,117.8173,25313.0
2021-08-25 11:00:00,124.62,125.56,124.62,125.18,10931.0,117.7984,118.6869,117.7984,118.3277,10931.0
2021-08-25 11:30:00,125.21,125.6,125.06,125.48,9130.0,118.3561,118.7247,118.2143,118.6113,9130.0
2021-08-25 12:00:00,125.5,125.71,125.17,125.57,15289.0,118.6302,118.8287,118.3182,118.6963,15289.0
2021-08-25 12:30:00,125.51,125.73,125.36,125.6,6060.0,118.6396,118.8476,118.4978,118.7247,6060.0
2021-08-25 13:00:00,125.67,126.07,125.62,125.82,4444.0,118.7909,119.169,118.7436,118.9327,4444.0
2021-08-25 13:30:00,125.91,125.98,125.69,125.72,3801.0,119.0177,119.0839,118.8098,118.8381,3801.0
2021-08-25 14:00:00,125.75,125.98,125.68,125.97,5276.0,118.8665,119.0839,118.8003,119.0745,5276.0
2021-08-25 14:30:00,125.98,126.2,125.94,125.97,9026.0,119.0839,119.2919,119.0461,119.0745,9026.0
2021-08-25 15:00:00,125.9,125.97,125.55,125.76,6798.0,119.0083,119.0745,118.6774,118.8759,6798.0
2021-08-25 15:30:00,125.74,125.87,125.43,125.69,49868.0,118.857,118.9799,118.564,118.8098,49868.0
2021-08-26 09:30:00,125.04,125.66,124.93,125.37,6424.0,118.1954,118.7814,118.0914,118.5073,6424.0
2021-08-26 10:00:00,125.37,125.8,125.19,125.44,3534.0,118.5073,118.9138,118.3371,118.5735,3534.0
2021-08-26 10:30:00,125.38,125.55,125.19,125.55,4073.0,118.5167,118.6774,118.3371,118.6774,4073.0
2021-08-26 11:00:00,125.48,125.8,125.47,125.76,4193.0,118.6113,118.9138,118.6018,118.8759,4193.0
2021-08-26 11:30:00,125.68,125.68,125.2,125.22,3500.0,118.8003,118.8003,118.3466,118.3655,3500.0
2021-08-26 12:00:00,125.2,125.45,125.15,125.34,3926.0,118.3466,118.5829,118.2993,118.4789,3926.0
2021-08-26 12:30:00,125.27,125.53,125.19,125.49,5285.0,118.4128,118.6585,118.3371,118.6207,5285.0
2021-08-26 13:00:00,125.6,125.6,125.35,125.54,3863.0,118.7247,118.7247,118.4884,118.668,3863.0
2021-08-26 13:30:00,125.59,125.84,125.54,125.55,3476.0,118.7153,118.9516,118.668,118.6774,3476.0
2021-08-26 14:00:00,125.56,125.65,125.42,125.65,3522.0,118.6869,118.772,118.5546,118.772,3522.0
2021-08-26 14:30:00,125.65,125.88,125.63,125.88,5209.0,118.772,118.9894,118.7531,118.9894,5209.0
2021-08-26 15:00:00,125.85,125.86,125.49,125.5,14719.0,118.961,118.9705,118.6207,118.6302,14719.0
2021-08-26 15:30:00,125.57,125.57,124.63,125.09,68509.0,118.6963,118.6963,117.8078,118.2426,68509.0
2021-08-27 09:30:00,124.78,125.99,124.64,125.93,9177.0,117.9496,119.0934,117.8173,119.0366,9177.0
2021-08-27 10:00:00,126.0,126.02,125.51,125.71,16009.0,119.1028,119.1217,118.6396,118.8287,16009.0
2021-08-27 10:30:00,125.75,125.75,124.99,125.0,7994.0,118.8665,118.8665,118.1481,118.1576,7994.0
2021-08-27 11:00:00,125.09,125.39,125.02,125.07,9597.0,118.2426,118.5262,118.1765,118.2237,9597.0
2021-08-27 11:30:00,125.11,125.11,124.91,124.96,4200.0,118.2615,118.2615,118.0725,118.1197,4200.0
2021-08-27 12:00:00,124.96,125.02,124.77,125.0,7142.0,118.1197,118.1765,117.9401,118.1576,7142.0
2021-08-27 12:30:00,125.13,125.2,124.92,125.12,4866.0,118.2804,118.3466,118.0819,118.271,4866.0
2021-08-27 13:00:00,125.15,125.27,125.04,125.18,8814.0,118.2993,118.4128,118.1954,118.3277,8814.0
2021-08-27 13:30:00,125.19,125.21,124.94,124.95,3795.0,118.3371,118.3561,118.1008,118.1103,3795.0
2021-08-27 14:00:00,124.97,125.16,124.96,125.08,5535.0,118.1292,118.3088,118.1197,118.2332,5535.0
2021-08-27 14:30:00,125.09,125.5,125.08,125.1,7316.0,118.2426,118.6302,118.2332,118.2521,7316.0
2021-08-27 15:00:00,125.1,125.56,125.09,125.46,10433.0,118.2521,118.6869,118.2426,118.5924,10433.0
2021-08-27 15:30:00,125.5,125.7,125.32,125.39,34481.0,118.6302,118.8192,118.46,118.5262,34481.0
2021-08-30 09:30:00,124.66,124.78,124.24,124.29,14058.0,118.2922,118.4061,117.8937,117.9411,14058.0
2021-08-30 10:00:00,124.27,124.36,123.87,124.14,12125.0,117.9221,118.0076,117.5426,117.7988,12125.0
2021-08-30 10:30:00,124.33,125.37,124.21,125.32,7565.0,117.9791,118.966,117.8652,118.9185,7565.0
2021-08-30 11:00:00,125.4,125.61,125.25,125.51,3723.0,118.9944,119.1937,118.8521,119.0988,3723.0
2021-08-30 11:30:00,125.61,125.75,124.9,125.14,12969.0,119.1937,119.3265,118.52,118.7477,12969.0
2021-08-30 12:00:00,125.25,125.43,125.1,125.26,4932.0,118.8521,119.0229,118.7098,118.8616,4932.0
2021-08-30 12:30:00,125.21,125.4,125.16,125.35,4473.0,118.8141,118.9944,118.7667,118.947,4473.0
2021-08-30 13:00:00,125.41,125.41,125.1,125.16,2915.0,119.0039,119.0039,118.7098,118.7667,2915.0
2021-08-30 13:30:00,125.06,125.07,124.57,124.62,4932.0,118.6718,118.6813,118.2068,118.2543,4932.0
2021-08-30 14:00:00,124.56,124.64,124.41,124.59,3800.0,118.1973,118.2732,118.055,118.2258,3800.0
2021-08-30 14:30:00,124.65,124.75,124.31,124.41,6746.0,118.2827,118.3776,117.9601,118.055,6746.0
2021-08-30 15:00:00,124.33,124.54,124.13,124.13,2630.0,117.9791,118.1784,117.7893,117.7893,2630.0
2021-08-30 15:30:00,124.2,124.49,123.6,124.14,56169.0,117.8557,118.1309,117.2864,117.7988,56169.0
2021-08-31 09:30:00,124.99,124.99,123.0,123.34,46770.0,118.6054,118.6054,116.717,117.0397,46770.0
2021-08-31 10:00:00,123.32,123.81,123.07,123.27,47297.0,117.0207,117.4856,116.7834,116.9732,47297.0
2021-08-31 10:30:00,123.23,123.62,122.99,123.54,33070.0,116.9353,117.3054,116.7075,117.2294,33070.0
2021-08-31 11:00:00,123.51,123.63,123.3,123.31,17672.0,117.201,117.3148,117.0017,117.0112,17672.0
2021-08-31 11:30:00,123.34,123.47,123.19,123.35,14846.0,117.0397,117.163,116.8973,117.0491,14846.0
2021-08-31 12:00:00,123.36,123.36,122.31,122.39,33121.0,117.0586,117.0586,116.0623,116.1382,33121.0
2021-08-31 12:30:00,122.42,122.73,122.33,122.42,40425.0,116.1666,116.4608,116.0812,116.1666,40425.0
2021-08-31 13:00:00,122.36,123.4,122.36,123.35,16247.0,116.1097,117.0966,116.1097,117.0491,16247.0
2021-08-31 13:30:00,123.34,124.35,123.22,124.33,19326.0,117.0397,117.9981,116.9258,117.9791,19326.0
2021-08-31 14:00:00,124.35,125.69,124.35,125.65,31422.0,117.9981,119.2696,117.9981,119.2317,31422.0
2021-08-31 14:30:00,125.59,125.96,125.46,125.46,26018.0,119.1747,119.5258,119.0514,119.0514,26018.0
2021-08-31 15:00:00,125.36,126.04,125.25,125.85,29240.0,118.9565,119.6017,118.8521,119.4214,29240.0
2021-08-31 15:30:00,125.86,126.41,125.8,126.14,106465.0,119.4309,119.9528,119.374,119.6966,106465.0
2021-09-01 09:30:00,125.56,126.09,125.03,125.68,26064.0,119.1463,119.6492,118.6433,119.2601,26064.0
2021-09-01 10:00:00,125.77,126.28,125.69,125.98,15146.0,119.3455,119.8295,119.2696,119.5448,15146.0
2021-09-01 10:30:00,125.87,125.87,125.57,125.7,8769.0,119.4404,119.4404,119.1557,119.2791,8769.0
2021-09-01 11:00:00,125.72,126.23,125.58,126.0,13747.0,119.2981,119.782,119.1652,119.5638,13747.0
2021-09-01 11:30:00,126.04,127.22,125.99,127.05,38179.0,119.6017,120.7215,119.5543,120.5601,38179.0
2021-09-01 12:00:00,127.14,127.34,126.95,127.34,10919.0,120.6455,120.8353,120.4653,120.8353,10919.0
2021-09-01 12:30:00,127.38,127.43,127.25,127.38,4948.0,120.8733,120.9207,120.7499,120.8733,4948.0
2021-09-01 13:00:00,127.36,127.4,126.94,127.01,10221.0,120.8543,120.8923,120.4558,120.5222,10221.0
2021-09-01 13:30:00,127.06,127.3,127.05,127.11,11067.0,120.5696,120.7974,120.5601,120.6171,11067.0
2021-09-01 14:00:00,127.17,127.37,126.9,127.02,12059.0,120.674,120.8638,120.4178,120.5317,12059.0
2021-09-01 14:30:00,127.05,127.33,126.96,127.19,13382.0,120.5601,120.8258,120.4747,120.693,13382.0
2021-09-01 15:00:00,127.09,127.22,127.04,127.13,11896.0,120.5981,120.7215,120.5507,120.6361,11896.0
2021-09-01 15:30:00,127.13,127.68,127.07,127.34,79291.0,120.6361,121.158,120.5791,120.8353,79291.0
2021-09-02 09:30:00,127.89,127.89,126.83,126.83,9563.0,121.3572,121.3572,120.3514,120.3514,9563.0
2021-09-02 10:00:00,126.69,126.9,125.06,125.85,18552.0,120.2185,120.4178,118.6718,119.4214,18552.0
2021-09-02 10:30:00,125.81,125.81,124.78,125.16,13642.0,119.3835,119.3835,118.4061,118.7667,13642.0
2021-09-02 11:00:00,125.23,125.86,125.23,125.63,9233.0,118.8331,119.4309,118.8331,119.2127,9233.0
2021-09-02 11:30:00,125.63,126.18,125.59,125.85,14050.0,119.2127,119.7346,119.1747,119.4214,14050.0
2021-09-02 12:00:00,125.83,126.71,125.83,126.71,8280.0,119.4025,120.2375,119.4025,120.2375,8280.0
2021-09-02 12:30:00,126.63,126.99,126.3,126.35,19050.0,120.1616,120.5032,119.8485,119.8959,19050.0
2021-09-02 13:00:00,126.35,126.76,126.35,126.72,3809.0,119.8959,120.285,119.8959,120.247,3809.0
2021-09-02 13:30:00,126.76,127.24,126.75,126.8,4023.0,120.285,120.7404,120.2755,120.3229,4023.0
2021-09-02 14:00:00,126.84,127.12,126.47,126.88,8933.0,120.3609,120.6266,120.0098,120.3988,8933.0
2021-09-02 14:30:00,126.88,127.06,126.67,126.98,5957.0,120.3988,120.5696,120.1996,120.4937,5957.0
2021-09-02 15:00:00,126.94,127.15,126.7,127.0,10507.0,120.4558,120.655,120.228,120.5127,10507.0
2021-09-02 15:30:00,127.01,127.79,126.98,127.64,33566.0,120.5222,121.2623,120.4937,121.12,33566.0
2021-09-03 09:30:00,127.99,128.34,127.01,128.11,23951.0,121.4521,121.7842,120.5222,121.566,23951.0
2021-09-03 10:00:00,127.83,128.13,127.7,127.7,14579.0,121.3003,121.585,121.1769,121.1769,14579.0
2021-09-03 10:30:00,127.53,127.89,127.27,127.64,5311.0,121.0156,121.3572,120.7689,121.12,5311.0
2021-09-03 11:00:00,127.6,127.79,127.23,127.41,10269.0,121.082,121.2623,120.7309,120.9018,10269.0
2021-09-03 11:30:00,127.32,127.58,127.31,127.58,5075.0,120.8164,121.0631,120.8069,121.0631,5075.0
2021-09-03 12:00:00,127.47,127.68,126.96,126.99,7415.0,120.9587,121.158,120.4747,120.5032,7415.0
2021-09-03 12:30:00,126.99,127.0,126.3,126.67,11476.0,120.5032,120.5127,119.8485,120.1996,11476.0
2021-09-03 13:00:00,126.55,126.6,126.34,126.51,9769.0,120.0857,120.1331,119.8864,120.0477,9769.0
2021-09-03 13:30:00,126.46,126.79,126.45,126.47,3900.0,120.0003,120.3134,119.9908,120.0098,3900.0
2021-09-03 14:00:00,126.46,126.72,126.43,126.49,4039.0,120.0003,120.247,119.9718,120.0287,4039.0
2021-09-03 14:30:00,126.59,126.85,126.41,126.7,7939.0,120.1236,120.3704,119.9528,120.228,7939.0
2021-09-03 15:00:00,126.72,126.82,126.35,126.35,9266.0,120.247,120.3419,119.8959,119.8959,9266.0
2021-09-03 15:30:00,126.32,126.54,125.94,126.33,110926.0,119.8674,120.0762,119.5068,119.8769,110926.0
2021-09-07 09:30:00,127.0,127.0,125.36,125.82,37708.0,120.5127,120.5127,118.9565,119.393,37708.0
2021-09-07 10:00:00,125.81,126.29,125.74,125.92,10821.0,119.3835,119.839,119.3171,119.4879,10821.0
2021-09-07 10:30:00,126.02,126.49,125.96,126.41,5142.0,119.5828,120.0287,119.5258,119.9528,5142.0
2021-09-07 11:00:00,126.66,127.12,126.34,126.64,7399.0,120.1901,120.6266,119.8864,120.1711,7399.0
2021-09-07 11:30:00,126.58,126.64,126.02,126.04,7162.0,120.1142,120.1711,119.5828,119.6017,7162.0
2021-09-07 12:00:00,126.08,126.39,126.04,126.26,5519.0,119.6397,119.9339,119.6017,119.8105,5519.0
2021-09-07 12:30:00,126.32,126.32,125.89,125.93,19049.0,119.8674,119.8674,119.4594,119.4974,19049.0
2021-09-07 13:00:00,125.81,126.02,125.73,125.73,3643.0,119.3835,119.5828,119.3076,119.3076,3643.0
2021-09-07 13:30:00,125.84,125.89,125.26,125.26,7179.0,119.412,119.4594,118.8616,118.8616,7179.0
2021-09-07 14:00:00,125.37,125.58,125.1,125.11,9293.0,118.966,119.1652,118.7098,118.7192,9293.0
2021-09-07 14:30:00,125.1,125.18,124.64,124.72,13173.0,118.7098,118.7857,118.2732,118.3492,13173.0
2021-09-07 15:00:00,124.63,124.74,124.21,124.29,11373.0,118.2638,118.3681,117.8652,117.9411,11373.0
2021-09-07 15:30:00,124.27,124.35,123.52,123.61,103086.0,117.9221,117.9981,117.2105,117.2959,103086.0
2021-09-08 09:30:00,123.81,123.98,122.73,123.34,15613.0,117.4856,117.647,116.4608,117.0397,15613.0
2021-09-08 10:00:00,123.25,123.37,123.0,123.0,11350.0,116.9543,117.0681,116.717,116.717,11350.0
2021-09-08 10:30:00,122.93,123.09,122.6,123.07,14378.0,116.6506,116.8024,116.3375,116.7834,14378.0
2021-09-08 11:00:00,123.0,123.49,122.89,123.47,31865.0,116.717,117.182,116.6126,117.163,31865.0
2021-09-08 11:30:00,123.43,124.23,123.31,124.1,5397.0,117.1251,117.8842,117.0112,117.7608,5397.0
2021-09-08 12:00:00,124.12,124.9,123.99,124.67,3463.0,117.7798,118.52,117.6565,118.3017,3463.0
2021-09-08 12:30:00,124.55,124.72,124.4,124.63,2900.0,118.1878,118.3492,118.0455,118.2638,2900.0
2021-09-08 13:00:00,124.59,124.65,124.4,124.56,2500.0,118.2258,118.2827,118.0455,118.1973,2500.0
2021-09-08 13:30:00,124.64,124.71,124.44,124.47,4098.0,118.2732,118.3397,118.0835,118.1119,4098.0
2021-09-08 14:00:00,124.64,124.66,124.45,124.64,4100.0,118.2732,118.2922,118.093,118.2732,4100.0
2021-09-08 14:30:00,124.79,125.65,124.79,125.65,7015.0,118.4156,119.2317,118.4156,119.2317,7015.0
2021-09-08 15:00:00,125.6,125.85,125.42,125.85,12052.0,119.1842,119.4214,119.0134,119.4214,12052.0
2021-09-08 15:30:00,125.81,125.99,124.97,125.18,89151.0,119.3835,119.5543,118.5864,118.7857,89151.0
2021-09-09 09:30:00,125.6,126.03,125.24,125.25,3100.0,119.1842,119.5922,118.8426,118.8521,3100.0
2021-09-09 10:00:00,125.25,125.64,124.86,124.94,5803.0,118.8521,119.2222,118.482,118.5579,5803.0
2021-09-09 10:30:00,124.9,125.52,124.69,125.09,8618.0,118.52,119.1083,118.3207,118.7003,8618.0
2021-09-09 11:00:00,125.03,125.33,124.9,125.16,8789.0,118.6433,118.928,118.52,118.7667,8789.0
2021-09-09 11:30:00,125.17,125.3,125.05,125.15,3155.0,118.7762,118.8995,118.6623,118.7572,3155.0
2021-09-09 12:00:00,125.08,125.22,124.81,125.04,4513.0,118.6908,118.8236,118.4346,118.6528,4513.0
2021-09-09 12:30:00,125.0,125.34,124.95,125.32,7579.0,118.6149,118.9375,118.5674,118.9185,7579.0
2021-09-09 13:00:00,125.28,125.65,125.18,125.19,2100.0,118.8806,119.2317,118.7857,118.7952,2100.0
2021-09-09 13:30:00,125.28,125.28,124.78,124.94,7400.0,118.8806,118.8806,118.4061,118.5579,7400.0
2021-09-09 14:00:00,124.88,124.98,124.69,124.87,33155.0,118.501,118.5959,118.3207,118.4915,33155.0
2021-09-09 14:30:00,124.8,124.8,124.31,124.43,8717.0,118.4251,118.4251,117.9601,118.074,8717.0
2021-09-09 15:00:00,124.4,124.79,124.12,124.63,24129.0,118.0455,118.4156,117.7798,118.2638,24129.0
2021-09-09 15:30:00,124.56,124.98,124.29,124.45,74148.0,118.1973,118.5959,117.9411,118.093,74148.0
2021-09-10 09:30:00,124.59,125.73,124.58,125.63,17319.0,118.2258,119.3076,118.2163,119.2127,17319.0
2021-09-10 10:00:00,125.84,126.47,125.53,126.39,15276.0,119.412,120.0098,119.1178,119.9339,15276.0
2021-09-10 10:30:00,126.45,126.75,125.74,126.18,20990.0,119.9908,120.2755,119.3171,119.7346,20990.0
2021-09-10 11:00:00,126.14,126.87,126.14,126.42,34627.0,119.6966,120.3893,119.6966,119.9623,34627.0
2021-09-10 11:30:00,126.25,126.66,126.14,126.43,5024.0,119.801,120.1901,119.6966,119.9718,5024.0
2021-09-10 12:00:00,126.44,126.89,126.43,126.73,5600.0,119.9813,120.4083,119.9718,120.2565,5600.0
2021-09-10 12:30:00,126.77,127.06,126.77,127.0,5100.0,120.2944,120.5696,120.2944,120.5127,5100.0
2021-09-10 13:00:00,127.0,127.1,126.94,127.1,5460.0,120.5127,120.6076,120.4558,120.6076,5460.0
2021-09-10 13:30:00,127.01,127.09,126.75,126.91,7416.0,120.5222,120.5981,120.2755,120.4273,7416.0
2021-09-10 14:00:00,126.91,127.08,126.91,126.92,6326.0,120.4273,120.5886,120.4273,120.4368,6326.0
2021-09-10 14:30:00,126.91,127.35,126.76,126.82,6588.0,120.4273,120.8448,120.285,120.3419,6588.0
2021-09-10 15:00:00,126.8,126.81,126.19,126.26,7635.0,120.3229,120.3324,119.7441,119.8105,7635.0
2021-09-10 15:30:00,126.26,126.59,125.42,126.31,134164.0,119.8105,120.1236,119.0134,119.8579,134164.0
2021-09-13 09:30:00,126.07,126.52,125.01,125.54,15519.0,119.6302,120.0572,118.6243,119.1273,15519.0
2021-09-13 10:00:00,125.56,125.56,124.69,125.1,19017.0,119.1463,119.1463,118.3207,118.7098,19017.0
2021-09-13 10:30:00,125.24,125.71,125.11,125.45,33666.0,118.8426,119.2886,118.7192,119.0419,33666.0
2021-09-13 11:00:00,125.48,125.59,124.61,124.62,19381.0,119.0703,119.1747,118.2448,118.2543,19381.0
2021-09-13 11:30:00,124.62,124.62,123.68,123.69,10149.0,118.2543,118.2543,117.3623,117.3718,10149.0
2021-09-13 12:00:00,123.58,123.76,123.16,123.54,18237.0,117.2674,117.4382,116.8688,117.2294,18237.0
2021-09-13 12:30:00,123.58,123.95,123.56,123.85,13890.0,117.2674,117.6185,117.2484,117.5236,13890.0
2021-09-13 13:00:00,123.95,124.35,123.89,124.32,8556.0,117.6185,117.9981,117.5616,117.9696,8556.0
2021-09-13 13:30:00,124.25,124.52,124.12,124.36,3175.0,117.9032,118.1594,117.7798,118.0076,3175.0
2021-09-13 14:00:00,124.38,124.38,124.13,124.25,7928.0,118.0265,118.0265,117.7893,117.9032,7928.0
2021-09-13 14:30:00,124.21,124.21,123.83,123.98,7404.0,117.8652,117.8652,117.5046,117.647,7404.0
2021-09-13 15:00:00,123.91,124.25,123.73,124.25,8054.0,117.5805,117.9032,117.4097,117.9032,8054.0
2021-09-13 15:30:00,124.25,124.69,123.69,124.64,65648.0,117.9032,118.3207,117.3718,118.2732,65648.0
2021-09-14 09:30:00,125.6,125.6,123.55,123.59,174815.0,119.1842,119.1842,117.2389,117.2769,174815.0
2021-09-14 10:00:00,123.81,124.72,123.46,124.67,13105.0,117.4856,118.3492,117.1535,118.3017,13105.0
2021-09-14 10:30:00,124.8,124.93,124.4,124.6,25481.0,118.4251,118.5484,118.0455,118.2353,25481.0
2021-09-14 11:00:00,124.68,124.84,124.4,124.53,41956.0,118.3112,118.463,118.0455,118.1689,41956.0
2021-09-14 11:30:00,124.67,124.69,124.43,124.48,6209.0,118.3017,118.3207,118.074,118.1214,6209.0
2021-09-14 12:00:00,124.45,124.68,124.4,124.63,10266.0,118.093,118.3112,118.0455,118.2638,10266.0
2021-09-14 12:30:00,124.62,124.89,124.37,124.75,15430.0,118.2543,118.5105,118.017,118.3776,15430.0
2021-09-14 13:00:00,124.86,124.95,124.64,124.8,6495.0,118.482,118.5674,118.2732,118.4251,6495.0
2021-09-14 13:30:00,124.8,124.87,124.7,124.83,7829.0,118.4251,118.4915,118.3302,118.4535,7829.0
2021-09-14 14:00:00,124.78,124.85,124.6,124.74,14217.0,118.4061,118.4725,118.2353,118.3681,14217.0
2021-09-14 14:30:00,124.72,124.86,124.48,124.58,16746.0,118.3492,118.482,118.1214,118.2163,16746.0
2021-09-14 15:00:00,124.61,124.75,124.11,124.44,17289.0,118.2448,118.3776,117.7703,118.0835,17289.0
2021-09-14 15:30:00,124.48,124.73,124.23,124.49,77496.0,118.1214,118.3587,117.8842,118.1309,77496.0
2021-09-15 09:30:00,123.47,124.96,123.47,124.9,32453.0,117.163,118.5769,117.163,118.52,32453.0
2021-09-15 10:00:00,124.79,124.9,124.35,124.58,19968.0,118.4156,118.52,117.9981,118.2163,19968.0
2021-09-15 10:30:00,124.58,124.75,124.51,124.72,4123.0,118.2163,118.3776,118.1499,118.3492,4123.0
2021-09-15 11:00:00,124.76,125.0,124.58,125.0,5277.0,118.3871,118.6149,118.2163,118.6149,5277.0
2021-09-15 11:30:00,124.91,124.96,124.67,124.76,3834.0,118.5295,118.5769,118.3017,118.3871,3834.0
2021-09-15 12:00:00,124.8,125.0,124.8,124.9,6500.0,118.4251,118.6149,118.4251,118.52,6500.0
2021-09-15 12:30:00,124.94,125.1,124.84,125.06,4975.0,118.5579,118.7098,118.463,118.6718,4975.0
2021-09-15 13:00:00,125.04,125.23,124.98,125.09,6714.0,118.6528,118.8331,118.5959,118.7003,6714.0
2021-09-15 13:30:00,125.09,125.25,125.05,125.06,7138.0,118.7003,118.8521,118.6623,118.6718,7138.0
2021-09-15 14:00:00,125.06,125.06,124.32,124.33,8555.0,118.6718,118.6718,117.9696,117.9791,8555.0
2021-09-15 14:30:00,124.35,124.58,124.34,124.47,6414.0,117.9981,118.2163,117.9886,118.1119,6414.0
2021-09-15 15:00:00,124.55,124.59,124.18,124.2,14491.0,118.1878,118.2258,117.8367,117.8557,14491.0
2021-09-15 15:30:00,124.19,125.11,123.92,124.1,95656.0,117.8462,118.7192,117.59,117.7608,95656.0
2021-09-16 09:30:00,123.47,124.19,123.47,123.7,22504.0,117.163,117.8462,117.163,117.3813,22504.0
2021-09-16 10:00:00,123.63,123.67,123.25,123.27,10138.0,117.3148,117.3528,116.9543,116.9732,10138.0
2021-09-16 10:30:00,123.24,124.18,123.08,123.99,11216.0,116.9448,117.8367,116.7929,117.6565,11216.0
2021-09-16 11:00:00,124.03,124.47,123.9,124.32,7011.0,117.6944,118.1119,117.571,117.9696,7011.0
2021-09-16 11:30:00,124.3,124.3,123.91,124.0,11317.0,117.9506,117.9506,117.5805,117.6659,11317.0
2021-09-16 12:00:00,123.98,124.41,123.88,124.16,7735.0,117.647,118.055,117.5521,117.8178,7735.0
2021-09-16 12:30:00,124.22,124.39,124.0,124.17,5999.0,117.8747,118.036,117.6659,117.8273,5999.0
2021-09-16 13:00:00,124.27,124.58,124.04,124.55,10262.0,117.9221,118.2163,117.7039,118.1878,10262.0
2021-09-16 13:30:00,124.56,124.68,124.36,124.63,6111.0,118.1973,118.3112,118.0076,118.2638,6111.0
2021-09-16 14:00:00,124.72,124.78,124.31,124.37,3604.0,118.3492,118.4061,117.9601,118.017,3604.0
2021-09-16 14:30:00,124.34,124.5,124.21,124.5,5106.0,117.9886,118.1404,117.8652,118.1404,5106.0
2021-09-16 15:00:00,124.46,124.63,124.32,124.32,5237.0,118.1024,118.2638,117.9696,117.9696,5237.0
2021-09-16 15:30:00,124.38,124.54,123.66,123.73,47510.0,118.0265,118.1784,117.3433,117.4097,47510.0
2021-09-17 09:30:00,123.57,123.9,123.17,123.63,89285.0,117.2579,117.571,116.8783,117.3148,89285.0
2021-09-17 10:00:00,123.44,123.58,122.66,123.37,9438.0,117.1345,117.2674,116.3944,117.0681,9438.0
2021-09-17 10:30:00,123.33,123.36,122.86,123.05,7401.0,117.0302,117.0586,116.5842,116.7645,7401.0
2021-09-17 11:00:00,123.12,123.51,123.05,123.29,13852.0,116.8309,117.201,116.7645,116.9922,13852.0
2021-09-17 11:30:00,123.23,123.49,123.18,123.49,4360.0,116.9353,117.182,116.8878,117.182,4360.0
2021-09-17 12:00:00,123.6,123.6,122.47,122.58,5304.0,117.2864,117.2864,116.2141,116.3185,5304.0
2021-09-17 12:30:00,122.43,123.13,122.42,123.02,6409.0,116.1761,116.8404,116.1666,116.736,6409.0
2021-09-17 13:00:00,122.79,122.79,122.47,122.62,3156.0,116.5177,116.5177,116.2141,116.3564,3156.0
2021-09-17 13:30:00,122.58,122.92,122.48,122.62,8330.0,116.3185,116.6411,116.2236,116.3564,8330.0
2021-09-17 14:00:00,122.7,122.7,121.71,121.8,21345.0,116.4323,116.4323,115.4929,115.5783,21345.0
2021-09-17 14:30:00,121.82,121.83,121.16,121.19,11694.0,115.5973,115.6068,114.971,114.9995,11694.0
2021-09-17 15:00:00,121.33,121.83,121.26,121.7,24976.0,115.1323,115.6068,115.0659,115.4834,24976.0
2021-09-17 15:30:00,121.7,123.47,121.58,123.47,123816.0,115.4834,117.163,115.3696,117.163,123816.0
2021-09-20 09:30:00,122.82,123.4,121.56,122.85,24870.0,116.5462,117.0966,115.3506,116.5747,24870.0
2021-09-20 10:00:00,122.85,123.46,122.31,122.91,12455.0,116.5747,117.1535,116.0623,116.6316,12455.0
2021-09-20 10:30:00,123.15,123.94,123.05,123.57,13252.0,116.8594,117.609,116.7645,117.2579,13252.0
2021-09-20 11:00:00,123.59,124.0,123.39,123.43,9357.0,117.2769,117.6659,117.0871,117.1251,9357.0
2021-09-20 11:30:00,123.42,123.47,123.18,123.24,7472.0,117.1156,117.163,116.8878,116.9448,7472.0
2021-09-20 12:00:00,123.21,123.21,122.48,122.83,12061.0,116.9163,116.9163,116.2236,116.5557,12061.0
2021-09-20 12:30:00,122.83,123.46,122.73,122.82,16548.0,116.5557,117.1535,116.4608,116.5462,16548.0
2021-09-20 13:00:00,122.57,122.57,121.34,121.87,9661.0,116.309,116.309,115.1418,115.6447,9661.0
2021-09-20 13:30:00,122.0,122.96,121.92,122.96,8228.0,115.7681,116.6791,115.6922,116.6791,8228.0
2021-09-20 14:00:00,122.63,122.68,121.52,121.7,5060.0,116.3659,116.4134,115.3126,115.4834,5060.0
2021-09-20 14:30:00,121.7,121.85,121.41,121.66,9051.0,115.4834,115.6258,115.2082,115.4455,9051.0
2021-09-20 15:00:00,121.78,122.09,121.66,122.03,6838.0,115.5593,115.8535,115.4455,115.7966,6838.0
2021-09-20 15:30:00,122.05,122.19,121.5,121.75,64086.0,115.8155,115.9484,115.2936,115.5309,64086.0
2021-09-21 09:30:00,123.01,123.41,122.67,123.39,9444.0,116.7265,117.1061,116.4039,117.0871,9444.0
2021-09-21 10:00:00,123.38,124.57,123.37,124.26,10511.0,117.0776,118.2068,117.0681,117.9127,10511.0
2021-09-21 10:30:00,124.05,124.35,122.85,123.24,25829.0,117.7134,117.9981,116.5747,116.9448,25829.0
2021-09-21 11:00:00,123.14,123.41,122.91,123.07,9326.0,116.8499,117.1061,116.6316,116.7834,9326.0
2021-09-21 11:30:00,123.08,124.4,123.08,123.96,14754.0,116.7929,118.0455,116.7929,117.628,14754.0
2021-09-21 12:00:00,124.03,124.22,123.43,123.49,3500.0,117.6944,117.8747,117.1251,117.182,3500.0
2021-09-21 12:30:00,123.5,123.8,123.37,123.76,6574.0,117.1915,117.4762,117.0681,117.4382,6574.0
2021-09-21 13:00:00,123.88,123.92,123.41,123.41,6932.0,117.5521,117.59,117.1061,117.1061,6932.0
2021-09-21 13:30:00,123.37,123.43,123.1,123.29,7493.0,117.0681,117.1251,116.8119,116.9922,7493.0
2021-09-21 14:00:00,123.35,123.39,123.1,123.1,3526.0,117.0491,117.0871,116.8119,116.8119,3526.0
2021-09-21 14:30:00,123.15,123.51,123.15,123.42,3500.0,116.8594,117.201,116.8594,117.1156,3500.0
2021-09-21 15:00:00,123.51,123.85,123.48,123.85,6824.0,117.201,117.5236,117.1725,117.5236,6824.0
2021-09-21 15:30:00,123.77,124.29,123.1,123.64,54365.0,117.4477,117.9411,116.8119,117.3243,54365.0
2021-09-22 09:30:00,124.59,125.4,124.26,124.6,26017.0,118.2258,118.9944,117.9127,118.2353,26017.0
2021-09-22 10:00:00,124.96,125.19,124.67,125.13,11743.0,118.5769,118.7952,118.3017,118.7382,11743.0
2021-09-22 10:30:00,125.23,125.26,124.51,125.01,10964.0,118.8331,118.8616,118.1499,118.6243,10964.0
2021-09-22 11:00:00,125.0,125.34,124.94,125.01,14483.0,118.6149,118.9375,118.5579,118.6243,14483.0
2021-09-22 11:30:00,125.11,125.13,124.39,124.7,8398.0,118.7192,118.7382,118.036,118.3302,8398.0
2021-09-22 12:00:00,125.13,125.13,124.39,124.41,8612.0,118.7382,118.7382,118.036,118.055,8612.0
2021-09-22 12:30:00,124.43,124.58,124.2,124.58,4042.0,118.074,118.2163,117.8557,118.2163,4042.0
2021-09-22 13:00:00,124.82,124.82,124.09,124.11,4964.0,118.4441,118.4441,117.7513,117.7703,4964.0
2021-09-22 13:30:00,124.2,124.39,124.06,124.21,4278.0,117.8557,118.036,117.7229,117.8652,4278.0
2021-09-22 14:00:00,124.25,124.47,123.79,123.85,13624.0,117.9032,118.1119,117.4667,117.5236,13624.0
2021-09-22 14:30:00,123.93,123.93,123.1,123.63,24663.0,117.5995,117.5995,116.8119,117.3148,24663.0
2021-09-22 15:00:00,123.7,124.79,123.61,124.29,26711.0,117.3813,118.4156,117.2959,117.9411,26711.0
2021-09-22 15:30:00,124.25,124.41,123.83,123.83,39458.0,117.9032,118.055,117.5046,117.5046,39458.0
2021-09-23 09:30:00,125.58,125.58,124.63,125.0,6405.0,119.1652,119.1652,118.2638,118.6149,6405.0
2021-09-23 10:00:00,124.93,125.68,124.37,125.05,16623.0,118.5484,119.2601,118.017,118.6623,16623.0
2021-09-23 10:30:00,125.04,125.42,124.93,125.16,22798.0,118.6528,119.0134,118.5484,118.7667,22798.0
2021-09-23 11:00:00,125.08,125.08,124.43,124.96,6758.0,118.6908,118.6908,118.074,118.5769,6758.0
2021-09-23 11:30:00,125.02,125.7,124.98,125.52,15751.0,118.6338,119.2791,118.5959,119.1083,15751.0
2021-09-23 12:00:00,125.54,125.54,124.23,124.37,47005.0,119.1273,119.1273,117.8842,118.017,47005.0
2021-09-23 12:30:00,124.41,124.48,123.62,123.88,43780.0,118.055,118.1214,117.3054,117.5521,43780.0
2021-09-23 13:00:00,123.9,124.0,123.63,123.82,19506.0,117.571,117.6659,117.3148,117.4951,19506.0
2021-09-23 13:30:00,123.86,124.28,123.82,124.09,10414.0,117.5331,117.9316,117.4951,117.7513,10414.0
2021-09-23 14:00:00,124.02,124.08,123.71,123.71,7206.0,117.6849,117.7419,117.3908,117.3908,7206.0
2021-09-23 14:30:00,123.74,123.81,123.08,123.63,40802.0,117.4192,117.4856,116.7929,117.3148,40802.0
2021-09-23 15:00:00,123.58,123.88,123.44,123.81,23465.0,117.2674,117.5521,117.1345,117.4856,23465.0
2021-09-23 15:30:00,123.83,124.3,123.83,124.19,55944.0,117.5046,117.9506,117.5046,117.8462,55944.0
2021-09-24 09:30:00,123.77,125.55,123.77,125.35,19405.0,117.4477,119.1368,117.4477,118.947,19405.0
2021-09-24 10:00:00,125.35,126.64,125.13,126.22,24312.0,118.947,120.1711,118.7382,119.7725,24312.0
2021-09-24 10:30:00,126.15,126.91,126.03,126.82,20800.0,119.7061,120.4273,119.5922,120.3419,20800.0
2021-09-24 11:00:00,126.84,127.31,126.59,126.79,22074.0,120.3609,120.8069,120.1236,120.3134,22074.0
2021-09-24 11:30:00,126.85,126.85,126.19,126.42,10272.0,120.3704,120.3704,119.7441,119.9623,10272.0
2021-09-24 12:00:00,126.3,126.45,125.56,125.62,4645.0,119.8485,119.9908,119.1463,119.2032,4645.0
2021-09-24 12:30:00,125.63,125.91,125.51,125.85,2622.0,119.2127,119.4784,119.0988,119.4214,2622.0
2021-09-24 13:00:00,125.89,125.95,125.47,125.81,12137.0,119.4594,119.5163,119.0609,119.3835,12137.0
2021-09-24 13:30:00,125.88,125.98,125.7,125.98,6765.0,119.4499,119.5448,119.2791,119.5448,6765.0
2021-09-24 14:00:00,125.83,126.42,125.83,126.32,4698.0,119.4025,119.9623,119.4025,119.8674,4698.0
2021-09-24 14:30:00,126.31,126.52,126.09,126.5,7488.0,119.8579,120.0572,119.6492,120.0382,7488.0
2021-09-24 15:00:00,126.49,126.65,126.18,126.45,7696.0,120.0287,120.1806,119.7346,119.9908,7696.0
2021-09-24 15:30:00,126.36,126.41,125.71,125.81,81763.0,119.9054,119.9528,119.2886,119.3835,81763.0
2021-09-27 09:30:00,125.04,125.89,124.52,124.52,11436.0,118.6528,119.4594,118.1594,118.1594,11436.0
2021-09-27 10:00:00,124.6,124.62,122.77,123.37,35532.0,118.2353,118.2543,116.4988,117.0681,35532.0
2021-09-27 10:30:00,123.37,123.78,122.7,122.9,13017.0,117.0681,117.4572,116.4323,116.6221,13017.0
2021-09-27 11:00:00,123.08,123.27,122.98,122.98,10447.0,116.7929,116.9732,116.698,116.698,10447.0
2021-09-27 11:30:00,122.98,123.51,122.78,123.51,10875.0,116.698,117.201,116.5083,117.201,10875.0
2021-09-27 12:00:00,123.65,123.83,123.46,123.58,6202.0,117.3338,117.5046,117.1535,117.2674,6202.0
2021-09-27 12:30:00,123.57,123.64,123.24,123.6,7656.0,117.2579,117.3243,116.9448,117.2864,7656.0
2021-09-27 13:00:00,123.5,123.62,123.2,123.54,5088.0,117.1915,117.3054,116.9068,117.2294,5088.0
2021-09-27 13:30:00,123.57,123.72,123.5,123.54,3588.0,117.2579,117.4002,117.1915,117.2294,3588.0
2021-09-27 14:00:00,123.49,123.96,123.38,123.92,7063.0,117.182,117.628,117.0776,117.59,7063.0
2021-09-27 14:30:00,123.92,124.14,123.87,124.03,8060.0,117.59,117.7988,117.5426,117.6944,8060.0
2021-09-27 15:00:00,124.0,124.0,123.77,123.82,5532.0,117.6659,117.6659,117.4477,117.4951,5532.0
2021-09-27 15:30:00,123.78,124.1,123.48,123.61,44723.0,117.4572,117.7608,117.1725,117.2959,44723.0
2021-09-28 09:30:00,122.71,123.28,122.06,122.95,7710.0,116.4418,116.9827,115.825,116.6696,7710.0
2021-09-28 10:00:00,122.96,122.97,121.76,122.39,14443.0,116.6791,116.6886,115.5404,116.1382,14443.0
2021-09-28 10:30:00,122.39,123.79,122.35,123.62,17658.0,116.1382,117.4667,116.1002,117.3054,17658.0
2021-09-28 11:00:00,123.77,123.77,122.41,122.56,11933.0,117.4477,117.4477,116.1572,116.2995,11933.0
2021-09-28 11:30:00,122.58,123.12,122.01,123.02,10958.0,116.3185,116.8309,115.7776,116.736,10958.0
2021-09-28 12:00:00,123.02,123.02,122.31,122.97,2900.0,116.736,116.736,116.0623,116.6886,2900.0
2021-09-28 12:30:00,122.91,123.01,122.47,122.59,6228.0,116.6316,116.7265,116.2141,116.328,6228.0
2021-09-28 13:00:00,122.63,123.25,122.19,123.25,4693.0,116.3659,116.9543,115.9484,116.9543,4693.0
2021-09-28 13:30:00,123.1,123.25,122.72,122.79,7891.0,116.8119,116.9543,116.4513,116.5177,7891.0
2021-09-28 14:00:00,122.67,123.3,122.59,123.14,3399.0,116.4039,117.0017,116.328,116.8499,3399.0
2021-09-28 14:30:00,123.16,123.68,122.87,123.5,6284.0,116.8688,117.3623,116.5937,117.1915,6284.0
2021-09-28 15:00:00,123.45,123.73,123.25,123.26,6347.0,117.144,117.4097,116.9543,116.9637,6347.0
2021-09-28 15:30:00,123.2,123.56,122.53,122.71,48650.0,116.9068,117.2484,116.271,116.4418,48650.0
2021-09-29 09:30:00,122.98,123.1,122.24,122.52,12424.0,116.698,116.8119,115.9958,116.2615,12424.0
2021-09-29 10:00:00,122.6,123.57,122.59,123.49,5669.0,116.3375,117.2579,116.328,117.182,5669.0
2021-09-29 10:30:00,123.35,123.67,123.21,123.48,2619.0,117.0491,117.3528,116.9163,117.1725,2619.0
2021-09-29 11:00:00,123.54,123.54,122.75,123.17,9859.0,117.2294,117.2294,116.4798,116.8783,9859.0
2021-09-29 11:30:00,123.19,123.67,123.19,123.58,3965.0,116.8973,117.3528,116.8973,117.2674,3965.0
2021-09-29 12:00:00,123.54,124.09,123.49,124.08,3879.0,117.2294,117.7513,117.182,117.7419,3879.0
2021-09-29 12:30:00,123.93,123.96,123.77,123.92,4800.0,117.5995,117.628,117.4477,117.59,4800.0
2021-09-29 13:00:00,123.84,124.3,123.72,124.3,4717.0,117.5141,117.9506,117.4002,117.9506,4717.0
2021-09-29 13:30:00,124.3,125.23,124.22,125.23,8977.0,117.9506,118.8331,117.8747,118.8331,8977.0
2021-09-29 14:00:00,125.25,125.38,124.7,124.83,6210.0,118.8521,118.9754,118.3302,118.4535,6210.0
2021-09-29 14:30:00,124.9,125.25,124.9,125.23,6051.0,118.52,118.8521,118.52,118.8331,6051.0
2021-09-29 15:00:00,125.26,125.27,125.04,125.22,6601.0,118.8616,118.8711,118.6528,118.8236,6601.0
2021-09-29 15:30:00,125.25,125.35,124.76,125.13,40310.0,118.8521,118.947,118.3871,118.7382,40310.0
2021-09-30 09:30:00,125.7,126.39,124.3,125.98,14638.0,119.2791,119.9339,117.9506,119.5448,14638.0
2021-09-30 10:00:00,125.94,126.12,125.28,125.42,36434.0,119.5068,119.6776,118.8806,119.0134,36434.0
2021-09-30 10:30:00,125.21,125.57,125.1,125.18,11524.0,118.8141,119.1557,118.7098,118.7857,11524.0
2021-09-30 11:00:00,125.17,125.48,124.94,125.48,30457.0,118.7762,119.0703,118.5579,119.0703,30457.0
2021-09-30 11:30:00,125.5,125.77,124.67,124.76,24193.0,119.0893,119.3455,118.3017,118.3871,24193.0
2021-09-30 12:00:00,124.81,124.81,123.33,124.51,23986.0,118.4346,118.4346,117.0302,118.1499,23986.0
2021-09-30 12:30:00,124.43,124.84,124.26,124.41,9748.0,118.074,118.463,117.9127,118.055,9748.0
2021-09-30 13:00:00,124.53,125.15,124.5,124.8,15479.0,118.1689,118.7572,118.1404,118.4251,15479.0
2021-09-30 13:30:00,124.74,125.08,124.63,125.07,8187.0,118.3681,118.6908,118.2638,118.6813,8187.0
2021-09-30 14:00:00,125.1,125.62,125.1,125.49,12702.0,118.7098,119.2032,118.7098,119.0798,12702.0
2021-09-30 14:30:00,125.51,126.21,125.51,125.94,11948.0,119.0988,119.7631,119.0988,119.5068,11948.0
2021-09-30 15:00:00,125.92,126.06,124.74,124.78,23615.0,119.4879,119.6207,118.3681,118.4061,23615.0
2021-09-30 15:30:00,124.78,125.23,123.97,124.12,67189.0,118.4061,118.8331,117.6375,117.7798,67189.0
2021-10-01 09:30:00,124.4,124.4,122.95,123.25,7784.0,118.0455,118.0455,116.6696,116.9543,7784.0
2021-10-01 10:00:00,123.18,123.72,122.73,123.1,7510.0,116.8878,117.4002,116.4608,116.8119,7510.0
2021-10-01 10:30:00,123.07,123.69,122.73,123.37,6220.0,116.7834,117.3718,116.4608,117.0681,6220.0
2021-10-01 11:00:00,123.69,124.44,122.92,124.26,12837.0,117.3718,118.0835,116.6411,117.9127,12837.0
2021-10-01 11:30:00,124.3,124.67,123.76,124.63,5144.0,117.9506,118.3017,117.4382,118.2638,5144.0
2021-10-01 12:00:00,124.78,124.78,124.11,124.56,3476.0,118.4061,118.4061,117.7703,118.1973,3476.0
2021-10-01 12:30:00,124.64,124.99,124.56,124.99,3257.0,118.2732,118.6054,118.1973,118.6054,3257.0
2021-10-01 13:00:00,124.89,125.21,124.76,125.04,3417.0,118.5105,118.8141,118.3871,118.6528,3417.0
2021-10-01 13:30:00,124.98,125.46,124.89,125.27,5558.0,118.5959,119.0514,118.5105,118.8711,5558.0
2021-10-01 14:00:00,125.24,125.41,125.06,125.12,5201.0,118.8426,119.0039,118.6718,118.7287,5201.0
2021-10-01 14:30:00,125.11,125.11,124.66,124.69,5004.0,118.7192,118.7192,118.2922,118.3207,5004.0
2021-10-01 15:00:00,124.55,124.88,124.19,124.29,8467.0,118.1878,118.501,117.8462,117.9411,8467.0
2021-10-01 15:30:00,124.33,124.52,123.44,123.44,60982.0,117.9791,118.1594,117.1345,117.1345,60982.0
2021-10-04 09:30:00,123.62,125.25,123.45,125.22,11532.0,117.3054,118.8521,117.144,118.8236,11532.0
2021-10-04 10:00:00,125.3,125.47,123.54,123.78,11458.0,118.8995,119.0609,117.2294,117.4572,11458.0
2021-10-04 10:30:00,123.68,123.68,122.27,122.7,14652.0,117.3623,117.3623,116.0243,116.4323,14652.0
2021-10-04 11:00:00,122.7,123.11,122.43,122.6,13156.0,116.4323,116.8214,116.1761,116.3375,13156.0
2021-10-04 11:30:00,122.62,122.66,122.22,122.65,8044.0,116.3564,116.3944,115.9769,116.3849,8044.0
2021-10-04 12:00:00,122.6,122.74,122.44,122.52,7371.0,116.3375,116.4703,116.1856,116.2615,7371.0
2021-10-04 12:30:00,122.39,122.68,122.18,122.66,4935.0,116.1382,116.4134,115.9389,116.3944,4935.0
2021-10-04 13:00:00,122.52,123.79,122.17,123.39,16460.0,116.2615,117.4667,115.9294,117.0871,16460.0
2021-10-04 13:30:00,123.37,123.37,123.02,123.31,8777.0,117.0681,117.0681,116.736,117.0112,8777.0
2021-10-04 14:00:00,123.34,123.36,122.96,123.19,4910.0,117.0397,117.0586,116.6791,116.8973,4910.0
2021-10-04 14:30:00,123.22,123.22,122.95,123.02,5089.0,116.9258,116.9258,116.6696,116.736,5089.0
2021-10-04 15:00:00,122.96,123.09,122.77,123.03,12882.0,116.6791,116.8024,116.4988,116.7455,12882.0
2021-10-04 15:30:00,123.02,123.83,122.79,123.33,55856.0,116.736,117.5046,116.5177,117.0302,55856.0
2021-10-05 09:30:00,123.26,124.06,122.82,123.35,12137.0,116.9637,117.7229,116.5462,117.0491,12137.0
2021-10-05 10:00:00,123.43,125.79,123.43,125.22,13065.0,117.1251,119.3645,117.1251,118.8236,13065.0
2021-10-05 10:30:00,125.22,125.51,124.85,125.51,10800.0,118.8236,119.0988,118.4725,119.0988,10800.0
2021-10-05 11:00:00,125.5,125.82,125.46,125.54,5807.0,119.0893,119.393,119.0514,119.1273,5807.0
2021-10-05 11:30:00,125.5,125.71,125.2,125.39,4700.0,119.0893,119.2886,118.8046,118.9849,4700.0
2021-10-05 12:00:00,125.42,125.59,125.09,125.2,7132.0,119.0134,119.1747,118.7003,118.8046,7132.0
2021-10-05 12:30:00,125.2,125.22,123.65,123.96,10612.0,118.8046,118.8236,117.3338,117.628,10612.0
2021-10-05 13:00:00,124.01,124.02,123.84,123.97,3700.0,117.6754,117.6849,117.5141,117.6375,3700.0
2021-10-05 13:30:00,123.91,124.0,122.92,123.22,41785.0,117.5805,117.6659,116.6411,116.9258,41785.0
2021-10-05 14:00:00,123.22,123.25,122.96,123.07,8657.0,116.9258,116.9543,116.6791,116.7834,8657.0
2021-10-05 14:30:00,123.24,123.63,123.06,123.59,9145.0,116.9448,117.3148,116.774,117.2769,9145.0
2021-10-05 15:00:00,123.54,123.59,122.88,123.05,15310.0,117.2294,117.2769,116.6032,116.7645,15310.0
2021-10-05 15:30:00,123.02,123.24,120.95,121.01,155855.0,116.736,116.9448,114.7717,114.8287,155855.0
2021-10-06 09:30:00,120.49,122.09,119.12,121.13,63090.0,114.3352,115.8535,113.0352,114.9425,63090.0
2021-10-06 10:00:00,121.04,122.44,120.18,122.41,39166.0,114.8571,116.1856,114.0411,116.1572,39166.0
2021-10-06 10:30:00,122.38,122.87,122.17,122.31,16646.0,116.1287,116.5937,115.9294,116.0623,16646.0
2021-10-06 11:00:00,122.15,122.82,121.94,122.45,33055.0,115.9104,116.5462,115.7112,116.1951,33055.0
2021-10-06 11:30:00,122.53,122.63,121.5,122.16,9722.0,116.271,116.3659,115.2936,115.9199,9722.0
2021-10-06 12:00:00,122.14,122.71,122.02,122.5,8800.0,115.901,116.4418,115.7871,116.2426,8800.0
2021-10-06 12:30:00,122.6,122.84,122.24,122.49,9550.0,116.3375,116.5652,115.9958,116.2331,9550.0
2021-10-06 13:00:00,122.56,122.7,122.04,122.22,8300.0,116.2995,116.4323,115.8061,115.9769,8300.0
2021-10-06 13:30:00,122.23,122.6,122.02,122.42,17861.0,115.9864,116.3375,115.7871,116.1666,17861.0
2021-10-06 14:00:00,122.41,123.08,122.21,122.6,10665.0,116.1572,116.7929,115.9674,116.3375,10665.0
2021-10-06 14:30:00,122.54,122.6,122.05,122.11,11082.0,116.2805,116.3375,115.8155,115.8725,11082.0
2021-10-06 15:00:00,122.11,122.54,122.11,122.31,34396.0,115.8725,116.2805,115.8725,116.0623,34396.0
2021-10-06 15:30:00,122.3,122.42,121.64,121.73,117998.0,116.0528,116.1666,115.4265,115.5119,117998.0
2021-10-07 09:30:00,124.12,126.0,123.16,125.11,32535.0,117.7798,119.5638,116.8688,118.7192,32535.0
2021-10-07 10:00:00,125.15,125.68,125.0,125.6,11018.0,118.7572,119.2601,118.6149,119.1842,11018.0
2021-10-07 10:30:00,125.62,125.67,125.17,125.52,12970.0,119.2032,119.2506,118.7762,119.1083,12970.0
2021-10-07 11:00:00,125.54,125.64,124.68,124.91,10900.0,119.1273,119.2222,118.3112,118.5295,10900.0
2021-10-07 11:30:00,124.91,125.43,124.55,125.31,9308.0,118.5295,119.0229,118.1878,118.909,9308.0
2021-10-07 12:00:00,125.27,125.39,125.05,125.05,6615.0,118.8711,118.9849,118.6623,118.6623,6615.0
2021-10-07 12:30:00,125.01,125.01,124.69,124.91,6353.0,118.6243,118.6243,118.3207,118.5295,6353.0
2021-10-07 13:00:00,124.94,124.97,124.52,124.68,8111.0,118.5579,118.5864,118.1594,118.3112,8111.0
2021-10-07 13:30:00,124.6,124.72,124.2,124.43,5540.0,118.2353,118.3492,117.8557,118.074,5540.0
2021-10-07 14:00:00,124.43,124.82,124.32,124.65,7540.0,118.074,118.4441,117.9696,118.2827,7540.0
2021-10-07 14:30:00,124.67,124.67,124.13,124.21,12498.0,118.3017,118.3017,117.7893,117.8652,12498.0
2021-10-07 15:00:00,124.19,124.35,124.02,124.2,11268.0,117.8462,117.9981,117.6849,117.8557,11268.0
2021-10-07 15:30:00,124.21,124.95,124.18,124.95,81877.0,117.8652,118.5674,117.8367,118.5674,81877.0
2021-10-08 09:30:00,124.79,125.18,123.88,125.04,8652.0,118.4156,118.7857,117.5521,118.6528,8652.0
2021-10-08 10:00:00,125.13,125.6,124.79,125.22,4474.0,118.7382,119.1842,118.4156,118.8236,4474.0
2021-10-08 10:30:00,125.14,126.0,125.1,125.56,7782.0,118.7477,119.5638,118.7098,119.1463,7782.0
2021-10-08 11:00:00,125.57,125.92,125.52,125.9,13969.0,119.1557,119.4879,119.1083,119.4689,13969.0
2021-10-08 11:30:00,125.89,126.1,125.82,126.01,4386.0,119.4594,119.6587,119.393,119.5733,4386.0
2021-10-08 12:00:00,126.03,126.14,125.8,125.8,5882.0,119.5922,119.6966,119.374,119.374,5882.0
2021-10-08 12:30:00,125.76,125.97,125.73,125.82,3688.0,119.336,119.5353,119.3076,119.393,3688.0
2021-10-08 13:00:00,125.84,125.92,125.64,125.84,4335.0,119.412,119.4879,119.2222,119.412,4335.0
2021-10-08 13:30:00,125.77,125.88,125.68,125.74,8769.0,119.3455,119.4499,119.2601,119.3171,8769.0
2021-10-08 14:00:00,125.78,126.09,125.75,126.09,15316.0,119.355,119.6492,119.3265,119.6492,15316.0
2021-10-08 14:30:00,126.33,126.39,126.23,126.37,1656.0,119.8769,119.9339,119.782,119.9149,1656.0
2021-10-08 15:00:00,126.37,126.64,126.36,126.56,6272.0,119.9149,120.1711,119.9054,120.0952,6272.0
2021-10-08 15:30:00,126.56,126.63,125.99,126.41,35825.0,120.0952,120.1616,119.5543,119.9528,35825.0
2021-10-11 09:30:00,125.71,128.23,125.71,128.23,16689.0,119.2886,121.6799,119.2886,121.6799,16689.0
2021-10-11 10:00:00,128.46,128.77,127.93,128.21,7519.0,121.8981,122.1923,121.3952,121.6609,7519.0
2021-10-11 10:30:00,128.29,128.89,128.17,128.5,9168.0,121.7368,122.3062,121.6229,121.9361,9168.0
2021-10-11 11:00:00,128.46,128.49,127.45,127.48,6653.0,121.8981,121.9266,120.9397,120.9682,6653.0
2021-10-11 11:30:00,127.53,127.86,127.03,127.18,9100.0,121.0156,121.3288,120.5412,120.6835,9100.0
2021-10-11 12:00:00,127.3,127.3,126.42,126.64,4283.0,120.7974,120.7974,119.9623,120.1711,4283.0
2021-10-11 12:30:00,126.69,127.21,126.69,126.79,12638.0,120.2185,120.712,120.2185,120.3134,12638.0
2021-10-11 13:00:00,126.85,126.93,126.36,126.47,5875.0,120.3704,120.4463,119.9054,120.0098,5875.0
2021-10-11 13:30:00,126.54,126.58,125.73,125.91,8424.0,120.0762,120.1142,119.3076,119.4784,8424.0
2021-10-11 14:00:00,125.97,126.17,125.75,125.75,4880.0,119.5353,119.7251,119.3265,119.3265,4880.0
2021-10-11 14:30:00,125.76,125.91,125.59,125.68,5744.0,119.336,119.4784,119.1747,119.2601,5744.0
2021-10-11 15:00:00,125.71,125.74,125.55,125.59,6475.0,119.2886,119.3171,119.1368,119.1747,6475.0
2021-10-11 15:30:00,125.61,125.64,124.78,124.8,61032.0,119.1937,119.2222,118.4061,118.4251,61032.0
2021-10-12 09:30:00,125.12,126.12,124.38,124.87,8245.0,118.7287,119.6776,118.0265,118.4915,8245.0
2021-10-12 10:00:00,124.74,125.4,124.54,125.15,11943.0,118.3681,118.9944,118.1784,118.7572,11943.0
2021-10-12 10:30:00,125.26,127.06,125.25,126.98,7161.0,118.8616,120.5696,118.8521,120.4937,7161.0
2021-10-12 11:00:00,127.11,127.54,126.63,126.63,4776.0,120.6171,121.0251,120.1616,120.1616,4776.0
2021-10-12 11:30:00,126.49,126.67,126.13,126.46,5745.0,120.0287,120.1996,119.6871,120.0003,5745.0
2021-10-12 12:00:00,126.57,126.64,126.21,126.23,3600.0,120.1047,120.1711,119.7631,119.782,3600.0
2021-10-12 12:30:00,126.21,126.23,125.82,126.23,4372.0,119.7631,119.782,119.393,119.782,4372.0
2021-10-12 13:00:00,126.27,126.28,126.01,126.15,4353.0,119.82,119.8295,119.5733,119.7061,4353.0
2021-10-12 13:30:00,126.06,126.11,125.76,125.84,6350.0,119.6207,119.6682,119.336,119.412,6350.0
2021-10-12 14:00:00,125.83,126.2,125.82,125.85,2837.0,119.4025,119.7536,119.393,119.4214,2837.0
2021-10-12 14:30:00,125.9,125.94,125.5,125.54,3900.0,119.4689,119.5068,119.0893,119.1273,3900.0
2021-10-12 15:00:00,125.33,125.38,124.25,124.29,22141.0,118.928,118.9754,117.9032,117.9411,22141.0
2021-10-12 15:30:00,124.15,125.18,124.15,125.06,56981.0,117.8083,118.7857,117.8083,118.6718,56981.0
2021-10-13 09:30:00,125.36,125.55,124.15,125.0,7217.0,118.9565,119.1368,117.8083,118.6149,7217.0
2021-10-13 10:00:00,124.7,124.8,123.47,124.33,11029.0,118.3302,118.4251,117.163,117.9791,11029.0
2021-10-13 10:30:00,124.23,124.3,123.67,124.27,6711.0,117.8842,117.9506,117.3528,117.9221,6711.0
2021-10-13 11:00:00,124.29,124.97,124.21,124.87,6952.0,117.9411,118.5864,117.8652,118.4915,6952.0
2021-10-13 11:30:00,124.75,125.21,124.52,124.8,3112.0,118.3776,118.8141,118.1594,118.4251,3112.0
2021-10-13 12:00:00,124.84,124.97,124.79,124.88,2700.0,118.463,118.5864,118.4156,118.501,2700.0
2021-10-13 12:30:00,125.02,125.02,124.62,124.67,4642.0,118.6338,118.6338,118.2543,118.3017,4642.0
2021-10-13 13:00:00,124.68,125.05,124.61,125.03,2526.0,118.3112,118.6623,118.2448,118.6433,2526.0
2021-10-13 13:30:00,125.1,125.49,125.05,125.49,4149.0,118.7098,119.0798,118.6623,119.0798,4149.0
2021-10-13 14:00:00,125.48,125.68,124.11,124.23,18101.0,119.0703,119.2601,117.7703,117.8842,18101.0
2021-10-13 14:30:00,124.23,124.33,124.01,124.02,3721.0,117.8842,117.9791,117.6754,117.6849,3721.0
2021-10-13 15:00:00,124.01,124.46,123.96,124.39,6700.0,117.6754,118.1024,117.628,118.036,6700.0
2021-10-13 15:30:00,124.46,124.96,124.46,124.84,35532.0,118.1024,118.5769,118.1024,118.463,35532.0
2021-10-14 09:30:00,125.13,125.89,125.13,125.51,6220.0,118.7382,119.4594,118.7382,119.0988,6220.0
2021-10-14 10:00:00,125.7,125.89,125.5,125.66,9333.0,119.2791,119.4594,119.0893,119.2411,9333.0
2021-10-14 10:30:00,125.35,125.59,124.88,125.59,4617.0,118.947,119.1747,118.501,119.1747,4617.0
2021-10-14 11:00:00,125.75,125.86,125.61,125.61,3850.0,119.3265,119.4309,119.1937,119.1937,3850.0
2021-10-14 11:30:00,125.69,126.15,125.64,126.12,4701.0,119.2696,119.7061,119.2222,119.6776,4701.0
2021-10-14 12:00:00,126.23,126.51,126.05,126.13,5821.0,119.782,120.0477,119.6112,119.6871,5821.0
2021-10-14 12:30:00,126.08,126.39,125.89,126.01,7686.0,119.6397,119.9339,119.4594,119.5733,7686.0
2021-10-14 13:00:00,126.03,126.1,125.82,125.82,4978.0,119.5922,119.6587,119.393,119.393,4978.0
2021-10-14 13:30:00,125.9,126.23,125.85,126.17,6424.0,119.4689,119.782,119.4214,119.7251,6424.0
2021-10-14 14:00:00,126.11,126.48,126.11,126.48,4045.0,119.6682,120.0193,119.6682,120.0193,4045.0
2021-10-14 14:30:00,126.51,126.73,126.35,126.7,5615.0,120.0477,120.2565,119.8959,120.228,5615.0
2021-10-14 15:00:00,126.64,126.72,126.28,126.48,6174.0,120.1711,120.247,119.8295,120.0193,6174.0
2021-10-14 15:30:00,126.42,126.61,126.29,126.61,37828.0,119.9623,120.1426,119.839,120.1426,37828.0
2021-10-15 09:30:00,126.88,126.9,126.33,126.33,25080.0,120.3988,120.4178,119.8769,119.8769,25080.0
2021-10-15 10:00:00,126.75,126.99,125.89,125.9,17954.0,120.2755,120.5032,119.4594,119.4689,17954.0
2021-10-15 10:30:00,125.83,126.49,125.82,126.27,3227.0,119.4025,120.0287,119.393,119.82,3227.0
2021-10-15 11:00:00,126.29,126.29,125.41,125.41,7882.0,119.839,119.839,119.0039,119.0039,7882.0
2021-10-15 11:30:00,125.68,125.68,125.25,125.31,4651.0,119.2601,119.2601,118.8521,118.909,4651.0
2021-10-15 12:00:00,125.12,125.37,124.66,125.01,16445.0,118.7287,118.966,118.2922,118.6243,16445.0
2021-10-15 12:30:00,125.03,125.05,124.5,124.66,14835.0,118.6433,118.6623,118.1404,118.2922,14835.0
2021-10-15 13:00:00,124.41,124.73,124.38,124.63,4179.0,118.055,118.3587,118.0265,118.2638,4179.0
2021-10-15 13:30:00,124.71,124.74,124.32,124.67,7663.0,118.3397,118.3681,117.9696,118.3017,7663.0
2021-10-15 14:00:00,124.73,125.3,124.61,125.25,11706.0,118.3587,118.8995,118.2448,118.8521,11706.0
2021-10-15 14:30:00,125.2,125.89,125.18,125.74,8370.0,118.8046,119.4594,118.7857,119.3171,8370.0
2021-10-15 15:00:00,125.81,125.89,125.57,125.73,8713.0,119.3835,119.4594,119.1557,119.3076,8713.0
2021-10-15 15:30:00,125.73,126.18,125.67,125.69,58249.0,119.3076,119.7346,119.2506,119.2696,58249.0
2021-10-18 09:30:00,126.04,126.06,125.19,125.59,17627.0,119.6017,119.6207,118.7952,119.1747,17627.0
2021-10-18 10:00:00,125.54,125.83,125.54,125.69,10124.0,119.1273,119.4025,119.1273,119.2696,10124.0
2021-10-18 10:30:00,125.71,125.96,125.35,125.87,9655.0,119.2886,119.5258,118.947,119.4404,9655.0
2021-10-18 11:00:00,125.77,126.56,125.77,126.31,7095.0,119.3455,120.0952,119.3455,119.8579,7095.0
2021-10-18 11:30:00,126.18,126.32,126.11,126.16,2900.0,119.7346,119.8674,119.6682,119.7156,2900.0
2021-10-18 12:00:00,126.09,126.31,126.0,126.23,2200.0,119.6492,119.8579,119.5638,119.782,2200.0
2021-10-18 12:30:00,126.29,126.45,126.29,126.3,3886.0,119.839,119.9908,119.839,119.8485,3886.0
2021-10-18 13:00:00,126.27,126.27,126.05,126.12,4138.0,119.82,119.82,119.6112,119.6776,4138.0
2021-10-18 13:30:00,126.18,126.19,125.96,126.18,2675.0,119.7346,119.7441,119.5258,119.7346,2675.0
2021-10-18 14:00:00,126.19,126.52,126.19,126.49,2999.0,119.7441,120.0572,119.7441,120.0287,2999.0
2021-10-18 14:30:00,126.55,126.84,126.55,126.84,3111.0,120.0857,120.3609,120.0857,120.3609,3111.0
2021-10-18 15:00:00,126.79,126.86,126.64,126.75,4528.0,120.3134,120.3798,120.1711,120.2755,4528.0
2021-10-18 15:30:00,126.75,127.25,126.71,127.15,35974.0,120.2755,120.7499,120.2375,120.655,35974.0
2021-10-19 09:30:00,128.0,128.66,127.48,128.55,28083.0,121.4616,122.0879,120.9682,121.9835,28083.0
2021-10-19 10:00:00,128.41,128.98,128.14,128.88,15858.0,121.8507,122.3916,121.5945,122.2967,15858.0
2021-10-19 10:30:00,128.75,128.92,128.61,128.69,11020.0,122.1733,122.3346,122.0405,122.1164,11020.0
2021-10-19 11:00:00,128.71,128.74,127.94,128.01,5200.0,122.1353,122.1638,121.4047,121.4711,5200.0
2021-10-19 11:30:00,127.93,127.95,127.28,127.28,5000.0,121.3952,121.4142,120.7784,120.7784,5000.0
2021-10-19 12:00:00,127.2,127.35,127.13,127.22,6020.0,120.7025,120.8448,120.6361,120.7215,6020.0
2021-10-19 12:30:00,127.28,127.29,126.97,126.99,3600.0,120.7784,120.7879,120.4842,120.5032,3600.0
2021-10-19 13:00:00,127.05,127.35,126.97,127.35,8170.0,120.5601,120.8448,120.4842,120.8448,8170.0
2021-10-19 13:30:00,127.35,127.77,127.34,127.43,6412.0,120.8448,121.2434,120.8353,120.9207,6412.0
2021-10-19 14:00:00,127.46,127.51,127.33,127.37,1186.0,120.9492,120.9966,120.8258,120.8638,1186.0
2021-10-19 14:30:00,127.37,127.5,126.55,126.6,13081.0,120.8638,120.9872,120.0857,120.1331,13081.0
2021-10-19 15:00:00,126.51,126.59,126.45,126.48,10184.0,120.0477,120.1236,119.9908,120.0193,10184.0
2021-10-19 15:30:00,126.45,126.45,125.64,125.64,60071.0,119.9908,119.9908,119.2222,119.2222,60071.0
2021-10-20 09:30:00,126.01,127.39,125.53,125.53,31537.0,119.5733,120.8828,119.1178,119.1178,31537.0
2021-10-20 10:00:00,125.84,125.99,125.35,125.65,15630.0,119.412,119.5543,118.947,119.2317,15630.0
2021-10-20 10:30:00,125.75,126.24,125.59,125.68,16378.0,119.3265,119.7915,119.1747,119.2601,16378.0
2021-10-20 11:00:00,125.71,126.56,125.38,126.31,15614.0,119.2886,120.0952,118.9754,119.8579,15614.0
2021-10-20 11:30:00,126.32,126.61,125.92,126.29,16845.0,119.8674,120.1426,119.4879,119.839,16845.0
2021-10-20 12:00:00,126.29,126.53,125.87,126.06,8200.0,119.839,120.0667,119.4404,119.6207,8200.0
2021-10-20 12:30:00,126.16,126.62,126.16,126.46,12958.0,119.7156,120.1521,119.7156,120.0003,12958.0
2021-10-20 13:00:00,126.44,126.51,126.18,126.51,7185.0,119.9813,120.0477,119.7346,120.0477,7185.0
2021-10-20 13:30:00,126.51,126.75,126.3,126.66,5905.0,120.0477,120.2755,119.8485,120.1901,5905.0
2021-10-20 14:00:00,126.66,126.73,126.17,126.32,9168.0,120.1901,120.2565,119.7251,119.8674,9168.0
2021-10-20 14:30:00,126.29,126.66,126.07,126.49,14997.0,119.839,120.1901,119.6302,120.0287,14997.0
2021-10-20 15:00:00,126.49,126.86,126.04,126.24,10901.0,120.0287,120.3798,119.6017,119.7915,10901.0
2021-10-20 15:30:00,126.2,126.87,126.19,126.66,90948.0,119.7536,120.3893,119.7441,120.1901,90948.0
2021-10-21 09:30:00,127.99,127.99,125.69,126.06,35352.0,121.4521,121.4521,119.2696,119.6207,35352.0
2021-10-21 10:00:00,126.51,127.03,126.04,126.38,15597.0,120.0477,120.5412,119.6017,119.9244,15597.0
2021-10-21 10:30:00,126.39,127.08,126.36,126.75,12853.0,119.9339,120.5886,119.9054,120.2755,12853.0
2021-10-21 11:00:00,126.74,127.51,126.71,127.0,11853.0,120.266,120.9966,120.2375,120.5127,11853.0
2021-10-21 11:30:00,127.01,127.01,126.39,126.73,9919.0,120.5222,120.5222,119.9339,120.2565,9919.0
2021-10-21 12:00:00,126.73,127.41,126.73,127.35,10053.0,120.2565,120.9018,120.2565,120.8448,10053.0
2021-10-21 12:30:00,127.24,127.7,127.14,127.56,13222.0,120.7404,121.1769,120.6455,121.0441,13222.0
2021-10-21 13:00:00,127.51,127.51,126.81,126.83,8339.0,120.9966,120.9966,120.3324,120.3514,8339.0
2021-10-21 13:30:00,126.93,127.01,126.53,126.59,7594.0,120.4463,120.5222,120.0667,120.1236,7594.0
2021-10-21 14:00:00,126.6,127.25,126.6,127.21,4127.0,120.1331,120.7499,120.1331,120.712,4127.0
2021-10-21 14:30:00,127.21,127.26,126.9,127.21,4789.0,120.712,120.7594,120.4178,120.712,4789.0
2021-10-21 15:00:00,127.2,127.42,126.63,126.63,9900.0,120.7025,120.9112,120.1616,120.1616,9900.0
2021-10-21 15:30:00,126.63,127.07,126.01,126.85,56713.0,120.1616,120.5791,119.5733,120.3704,56713.0
2021-10-22 09:30:00,126.15,127.6,125.43,126.55,22918.0,119.7061,121.082,119.0229,120.0857,22918.0
2021-10-22 10:00:00,126.74,128.12,126.66,128.12,31258.0,120.266,121.5755,120.1901,121.5755,31258.0
2021-10-22 10:30:00,127.95,128.15,127.45,127.45,13758.0,121.4142,121.604,120.9397,120.9397,13758.0
2021-10-22 11:00:00,127.5,127.9,127.5,127.67,10866.0,120.9872,121.3667,120.9872,121.1485,10866.0
2021-10-22 11:30:00,127.69,128.24,127.58,128.15,16224.0,121.1675,121.6894,121.0631,121.604,16224.0
2021-10-22 12:00:00,128.15,128.31,127.98,128.2,6743.0,121.604,121.7558,121.4426,121.6514,6743.0
2021-10-22 12:30:00,128.08,128.72,128.08,128.65,8825.0,121.5375,122.1448,121.5375,122.0784,8825.0
2021-10-22 13:00:00,128.61,128.7,128.45,128.62,17802.0,122.0405,122.1259,121.8886,122.0499,17802.0
2021-10-22 13:30:00,128.59,128.61,128.44,128.51,7706.0,122.0215,122.0405,121.8791,121.9456,7706.0
2021-10-22 14:00:00,128.56,128.69,128.51,128.59,7328.0,121.993,122.1164,121.9456,122.0215,7328.0
2021-10-22 14:30:00,128.58,129.22,128.58,129.17,10007.0,122.012,122.6193,122.012,122.5719,10007.0
2021-10-22 15:00:00,129.15,129.33,129.08,129.1,13331.0,122.5529,122.7237,122.4864,122.5054,13331.0
2021-10-22 15:30:00,129.12,129.33,128.96,129.25,83328.0,122.5244,122.7237,122.3726,122.6478,83328.0
2021-10-25 09:30:00,130.0,130.0,128.22,129.13,14941.0,123.3595,123.3595,121.6704,122.5339,14941.0
2021-10-25 10:00:00,129.01,129.46,128.99,129.45,4018.0,122.42,122.847,122.401,122.8375,4018.0
2021-10-25 10:30:00,129.5,130.13,129.5,130.05,7762.0,122.885,123.4828,122.885,123.4069,7762.0
2021-10-25 11:00:00,130.0,130.83,129.94,130.36,17907.0,123.3595,124.1471,123.3025,123.7011,17907.0
2021-10-25 11:30:00,130.62,130.95,130.44,130.77,9175.0,123.9478,124.2609,123.777,124.0901,9175.0
2021-10-25 12:00:00,130.72,131.05,130.72,131.05,9593.0,124.0427,124.3558,124.0427,124.3558,9593.0
2021-10-25 12:30:00,130.96,130.97,130.53,130.9,3719.0,124.2704,124.2799,123.8624,124.2135,3719.0
2021-10-25 13:00:00,130.91,131.4,130.84,131.4,9945.0,124.223,124.6879,124.1565,124.6879,9945.0
2021-10-25 13:30:00,131.4,131.49,131.09,131.31,11041.0,124.6879,124.7733,124.3938,124.6025,11041.0
2021-10-25 14:00:00,131.28,131.46,130.98,131.11,28015.0,124.5741,124.7449,124.2894,124.4128,28015.0
2021-10-25 14:30:00,131.19,131.29,130.42,130.43,17337.0,124.4887,124.5836,123.758,123.7675,17337.0
2021-10-25 15:00:00,130.53,130.65,130.18,130.22,7656.0,123.8624,123.9763,123.5303,123.5682,7656.0
2021-10-25 15:30:00,130.25,130.29,129.58,129.73,55649.0,123.5967,123.6346,122.9609,123.1032,55649.0
2021-10-26 09:30:00,130.1,131.08,129.03,130.87,9844.0,123.4543,124.3843,122.439,124.185,9844.0
2021-10-26 10:00:00,130.56,130.56,129.82,130.35,7280.0,123.8908,123.8908,123.1886,123.6916,7280.0
2021-10-26 10:30:00,130.39,130.98,130.3,130.33,18426.0,123.7295,124.2894,123.6441,123.6726,18426.0
2021-10-26 11:00:00,130.29,131.19,130.29,130.98,8539.0,123.6346,124.4887,123.6346,124.2894,8539.0
2021-10-26 11:30:00,131.02,131.45,130.95,131.2,9592.0,124.3274,124.7354,124.2609,124.4982,9592.0
2021-10-26 12:00:00,131.2,131.45,131.15,131.23,14502.0,124.4982,124.7354,124.4507,124.5266,14502.0
2021-10-26 12:30:00,131.23,131.25,130.54,130.84,12406.0,124.5266,124.5456,123.8719,124.1565,12406.0
2021-10-26 13:00:00,130.75,131.0,130.68,130.94,7211.0,124.0711,124.3084,124.0047,124.2514,7211.0
2021-10-26 13:30:00,130.87,131.28,130.83,131.12,9909.0,124.185,124.5741,124.1471,124.4222,9909.0
2021-10-26 14:00:00,131.23,131.7,131.21,131.67,12758.0,124.5266,124.9726,124.5076,124.9441,12758.0
2021-10-26 14:30:00,131.67,131.89,131.51,131.86,10819.0,124.9441,125.1529,124.7923,125.1244,10819.0
2021-10-26 15:00:00,131.92,131.92,131.57,131.66,13817.0,125.1814,125.1814,124.8493,124.9347,13817.0
2021-10-26 15:30:00,131.68,131.75,130.86,131.09,55747.0,124.9536,125.0201,124.1755,124.3938,55747.0
2021-10-27 09:30:00,131.65,131.66,130.32,131.55,29637.0,124.9252,124.9347,123.6631,124.8303,29637.0
2021-10-27 10:00:00,131.59,132.42,131.51,131.51,16134.0,124.8682,125.6558,124.7923,124.7923,16134.0
2021-10-27 10:30:00,131.28,131.49,130.32,131.02,41764.0,124.5741,124.7733,123.6631,124.3274,41764.0
2021-10-27 11:00:00,131.03,131.35,130.33,131.32,46363.0,124.3368,124.6405,123.6726,124.612,46363.0
2021-10-27 11:30:00,131.25,131.99,131.22,131.75,18394.0,124.5456,125.2478,124.5171,125.0201,18394.0
2021-10-27 12:00:00,131.68,132.11,131.19,131.42,45760.0,124.9536,125.3617,124.4887,124.7069,45760.0
2021-10-27 12:30:00,131.36,131.84,130.7,131.39,27979.0,124.65,125.1055,124.0237,124.6785,27979.0
2021-10-27 13:00:00,131.43,132.32,131.23,132.28,10287.0,124.7164,125.5609,124.5266,125.523,10287.0
2021-10-27 13:30:00,132.25,132.52,131.27,131.45,24335.0,125.4945,125.7507,124.5646,124.7354,24335.0
2021-10-27 14:00:00,131.51,131.89,131.31,131.31,12311.0,124.7923,125.1529,124.6025,124.6025,12311.0
2021-10-27 14:30:00,131.32,131.49,130.91,131.49,12172.0,124.612,124.7733,124.223,124.7733,12172.0
2021-10-27 15:00:00,131.46,131.8,131.05,131.55,16679.0,124.7449,125.0675,124.3558,124.8303,16679.0
2021-10-27 15:30:00,131.84,131.84,129.8,130.11,131369.0,125.1055,125.1055,123.1697,123.4638,131369.0
2021-10-28 09:30:00,130.28,130.28,128.52,128.86,39578.0,123.6252,123.6252,121.9551,122.2777,39578.0
2021-10-28 10:00:00,128.9,130.16,128.77,129.54,29531.0,122.3156,123.5113,122.1923,122.923,29531.0
2021-10-28 10:30:00,129.77,130.43,128.92,129.98,30942.0,123.1412,123.7675,122.3346,123.3405,30942.0
2021-10-28 11:00:00,130.11,130.34,129.62,129.9,23294.0,123.4638,123.6821,122.9989,123.2646,23294.0
2021-10-28 11:30:00,129.84,130.46,129.53,129.91,8758.0,123.2076,123.796,122.9135,123.2741,8758.0
2021-10-28 12:00:00,130.03,130.96,130.02,130.65,30266.0,123.3879,124.2704,123.3784,123.9763,30266.0
2021-10-28 12:30:00,130.42,130.98,130.21,130.74,26295.0,123.758,124.2894,123.5587,124.0617,26295.0
2021-10-28 13:00:00,130.75,131.18,130.75,131.0,8494.0,124.0711,124.4792,124.0711,124.3084,8494.0
2021-10-28 13:30:00,131.03,131.17,130.68,130.79,6631.0,124.3368,124.4697,124.0047,124.1091,6631.0
2021-10-28 14:00:00,130.85,131.44,130.82,131.38,14051.0,124.166,124.7259,124.1376,124.669,14051.0
2021-10-28 14:30:00,131.38,131.82,131.15,131.62,10719.0,124.669,125.0865,124.4507,124.8967,10719.0
2021-10-28 15:00:00,131.61,131.61,131.26,131.26,11341.0,124.8872,124.8872,124.5551,124.5551,11341.0
2021-10-28 15:30:00,131.2,131.49,130.48,130.96,70914.0,124.4982,124.7733,123.8149,124.2704,70914.0
2021-10-29 09:30:00,130.51,132.86,130.07,132.26,27575.0,123.8434,126.0734,123.4259,125.504,27575.0
2021-10-29 10:00:00,132.5,134.25,132.2,133.66,32563.0,125.7318,127.3924,125.4471,126.8325,32563.0
2021-10-29 10:30:00,133.66,133.66,132.5,133.44,53382.0,126.8325,126.8325,125.7318,126.6237,53382.0
2021-10-29 11:00:00,133.45,133.5,133.02,133.2,20615.0,126.6332,126.6807,126.2252,126.396,20615.0
2021-10-29 11:30:00,133.2,133.7,132.77,133.0,33561.0,126.396,126.8705,125.988,126.2062,33561.0
2021-10-29 12:00:00,133.01,133.48,132.0,132.0,54634.0,126.2157,126.6617,125.2573,125.2573,54634.0
2021-10-29 12:30:00,131.92,132.18,131.16,131.48,21488.0,125.1814,125.4281,124.4602,124.7639,21488.0
2021-10-29 13:00:00,131.48,131.61,130.57,130.57,26441.0,124.7639,124.8872,123.9003,123.9003,26441.0
2021-10-29 13:30:00,130.57,130.6,129.62,129.79,28911.0,123.9003,123.9288,122.9989,123.1602,28911.0
2021-10-29 14:00:00,129.69,131.23,129.69,130.79,23368.0,123.0653,124.5266,123.0653,124.1091,23368.0
2021-10-29 14:30:00,130.81,131.38,130.8,131.27,19299.0,124.1281,124.669,124.1186,124.5646,19299.0
2021-10-29 15:00:00,131.28,132.72,131.27,131.7,21100.0,124.5741,125.9405,124.5646,124.9726,21100.0
2021-10-29 15:30:00,131.67,133.1,131.36,132.07,53427.0,124.9441,126.3011,124.65,125.3237,53427.0
2021-11-01 09:30:00,133.15,133.15,131.92,132.6,14494.0,126.3485,126.3485,125.1814,125.8266,14494.0
2021-11-01 10:00:00,132.73,132.95,132.26,132.7,34792.0,125.95,126.1588,125.504,125.9215,34792.0
2021-11-01 10:30:00,132.56,132.59,131.73,132.56,26951.0,125.7887,125.8172,125.0011,125.7887,26951.0
2021-11-01 11:00:00,132.72,132.93,132.57,132.67,12733.0,125.9405,126.1398,125.7982,125.8931,12733.0
2021-11-01 11:30:00,132.68,132.68,131.99,132.52,14243.0,125.9026,125.9026,125.2478,125.7507,14243.0
2021-11-01 12:00:00,132.45,132.79,132.27,132.67,16363.0,125.6843,126.0069,125.5135,125.8931,16363.0
2021-11-01 12:30:00,132.66,132.72,132.18,132.18,8711.0,125.8836,125.9405,125.4281,125.4281,8711.0
2021-11-01 13:00:00,132.2,132.2,131.31,131.59,8454.0,125.4471,125.4471,124.6025,124.8682,8454.0
2021-11-01 13:30:00,131.5,131.9,131.14,131.65,10494.0,124.7828,125.1624,124.4412,124.9252,10494.0
2021-11-01 14:00:00,131.64,132.35,131.63,132.35,9292.0,124.9157,125.5894,124.9062,125.5894,9292.0
2021-11-01 14:30:00,132.31,133.41,132.31,132.99,11930.0,125.5515,126.5953,125.5515,126.1967,11930.0
2021-11-01 15:00:00,132.93,133.18,132.81,133.07,24501.0,126.1398,126.377,126.0259,126.2726,24501.0
2021-11-01 15:30:00,132.99,133.51,132.95,133.36,65952.0,126.1967,126.6902,126.1588,126.5478,65952.0
2021-11-02 09:30:00,134.18,135.1,133.46,134.4,20509.0,127.3259,128.1989,126.6427,127.5347,20509.0
2021-11-02 10:00:00,134.38,134.47,132.22,132.99,25328.0,127.5157,127.6011,125.4661,126.1967,25328.0
2021-11-02 10:30:00,132.92,134.57,132.84,134.28,12067.0,126.1303,127.696,126.0544,127.4208,12067.0
2021-11-02 11:00:00,134.61,134.66,133.69,134.15,14858.0,127.734,127.7814,126.861,127.2975,14858.0
2021-11-02 11:30:00,134.22,134.55,133.86,134.2,15445.0,127.3639,127.677,127.0223,127.3449,15445.0
2021-11-02 12:00:00,134.22,135.36,134.15,135.36,35111.0,127.3639,128.4457,127.2975,128.4457,35111.0
2021-11-02 12:30:00,135.34,135.49,134.94,135.29,18201.0,128.4267,128.569,128.0471,128.3792,18201.0
2021-11-02 13:00:00,135.27,135.29,134.07,134.39,18270.0,128.3603,128.3792,127.2216,127.5252,18270.0
2021-11-02 13:30:00,134.5,134.92,134.38,134.76,10316.0,127.6296,128.0281,127.5157,127.8763,10316.0
2021-11-02 14:00:00,134.82,134.97,134.63,134.9,10993.0,127.9332,128.0756,127.7529,128.0092,10993.0
2021-11-02 14:30:00,134.89,134.93,134.48,134.88,18978.0,127.9997,128.0376,127.6106,127.9902,18978.0
2021-11-02 15:00:00,134.84,135.28,134.77,134.78,15974.0,127.9522,128.3697,127.8858,127.8953,15974.0
2021-11-02 15:30:00,134.69,135.28,134.56,135.06,79895.0,127.8099,128.3697,127.6865,128.161,79895.0
2021-11-03 09:30:00,134.07,135.05,133.2,133.88,24865.0,127.2216,128.1515,126.396,127.0413,24865.0
2021-11-03 10:00:00,133.67,134.25,133.12,134.08,17637.0,126.842,127.3924,126.3201,127.231,17637.0
2021-11-03 10:30:00,134.11,134.89,133.76,134.57,20577.0,127.2595,127.9997,126.9274,127.696,20577.0
2021-11-03 11:00:00,134.59,134.7,133.39,133.39,8815.0,127.715,127.8194,126.5763,126.5763,8815.0
2021-11-03 11:30:00,133.47,133.9,132.65,132.72,18595.0,126.6522,127.0602,125.8741,125.9405,18595.0
2021-11-03 12:00:00,132.72,132.85,132.38,132.75,9106.0,125.9405,126.0639,125.6179,125.969,9106.0
2021-11-03 12:30:00,132.75,133.72,132.75,133.43,9124.0,125.969,126.8894,125.969,126.6142,9124.0
2021-11-03 13:00:00,133.37,134.05,133.28,134.05,11301.0,126.5573,127.2026,126.4719,127.2026,11301.0
2021-11-03 13:30:00,134.16,134.16,133.61,133.84,8805.0,127.307,127.307,126.7851,127.0033,8805.0
2021-11-03 14:00:00,133.7,134.5,133.51,134.12,23005.0,126.8705,127.6296,126.6902,127.269,23005.0
2021-11-03 14:30:00,134.09,134.72,134.09,134.41,18506.0,127.2405,127.8384,127.2405,127.5442,18506.0
2021-11-03 15:00:00,134.36,134.69,134.2,134.23,26656.0,127.4967,127.8099,127.3449,127.3734,26656.0
2021-11-03 15:30:00,134.27,135.07,134.24,134.65,88356.0,127.4113,128.1705,127.3829,127.7719,88356.0
2021-11-04 09:30:00,133.37,135.63,133.37,134.4,36706.0,126.5573,128.7019,126.5573,127.5347,36706.0
2021-11-04 10:00:00,134.29,134.81,134.14,134.81,14662.0,127.4303,127.9238,127.288,127.9238,14662.0
2021-11-04 10:30:00,134.76,135.65,134.76,135.11,20436.0,127.8763,128.7208,127.8763,128.2084,20436.0
2021-11-04 11:00:00,135.12,135.23,134.23,135.01,12023.0,128.2179,128.3223,127.3734,128.1135,12023.0
2021-11-04 11:30:00,135.01,135.06,134.47,134.5,16196.0,128.1135,128.161,127.6011,127.6296,16196.0
2021-11-04 12:00:00,134.49,134.49,133.58,133.87,12380.0,127.6201,127.6201,126.7566,127.0318,12380.0
2021-11-04 12:30:00,133.82,134.29,133.74,134.28,38744.0,126.9843,127.4303,126.9084,127.4208,38744.0
2021-11-04 13:00:00,134.28,134.36,133.15,133.32,13042.0,127.4208,127.4967,126.3485,126.5099,13042.0
2021-11-04 13:30:00,133.17,133.17,132.44,132.56,9318.0,126.3675,126.3675,125.6748,125.7887,9318.0
2021-11-04 14:00:00,132.46,132.88,131.96,132.26,19175.0,125.6938,126.0923,125.2193,125.504,19175.0
2021-11-04 14:30:00,132.01,132.72,131.81,132.27,14323.0,125.2668,125.9405,125.077,125.5135,14323.0
2021-11-04 15:00:00,132.21,132.36,131.6,131.89,12627.0,125.4566,125.5989,124.8777,125.1529,12627.0
2021-11-04 15:30:00,131.84,132.38,131.14,132.37,102800.0,125.1055,125.6179,124.4412,125.6084,102800.0
2021-11-05 09:30:00,132.03,133.22,131.7,132.4,23137.0,125.2858,126.415,124.9726,125.6369,23137.0
2021-11-05 10:00:00,132.65,133.36,132.44,132.85,11381.0,125.8741,126.5478,125.6748,126.0639,11381.0
2021-11-05 10:30:00,132.88,133.07,132.56,132.83,11269.0,126.0923,126.2726,125.7887,126.0449,11269.0
2021-11-05 11:00:00,133.0,133.03,132.55,132.59,9449.0,126.2062,126.2347,125.7792,125.8172,9449.0
2021-11-05 11:30:00,132.5,132.64,131.72,131.81,9031.0,125.7318,125.8646,124.9916,125.077,9031.0
2021-11-05 12:00:00,131.7,132.34,131.61,132.09,8217.0,124.9726,125.5799,124.8872,125.3427,8217.0
2021-11-05 12:30:00,132.09,132.26,131.84,132.08,4673.0,125.3427,125.504,125.1055,125.3332,4673.0
2021-11-05 13:00:00,132.05,132.46,132.0,132.14,4708.0,125.3047,125.6938,125.2573,125.3901,4708.0
2021-11-05 13:30:00,132.21,132.43,132.06,132.11,6322.0,125.4566,125.6653,125.3142,125.3617,6322.0
2021-11-05 14:00:00,132.12,132.35,132.11,132.29,5954.0,125.3712,125.5894,125.3617,125.5325,5954.0
2021-11-05 14:30:00,132.38,132.71,132.28,132.56,4109.0,125.6179,125.931,125.523,125.7887,4109.0
2021-11-05 15:00:00,132.33,132.52,132.3,132.44,6072.0,125.5704,125.7507,125.542,125.6748,6072.0
2021-11-05 15:30:00,132.42,133.21,132.31,133.21,57251.0,125.6558,126.4055,125.5515,126.4055,57251.0
2021-11-08 09:30:00,133.98,133.98,131.42,131.42,23725.0,127.1362,127.1362,124.7069,124.7069,23725.0
2021-11-08 10:00:00,131.37,131.66,130.33,130.33,16967.0,124.6595,124.9347,123.6726,123.6726,16967.0
2021-11-08 10:30:00,130.47,131.78,130.47,131.15,6994.0,123.8054,125.0485,123.8054,124.4507,6994.0
2021-11-08 11:00:00,131.23,132.14,131.19,131.94,16611.0,124.5266,125.3901,124.4887,125.2004,16611.0
2021-11-08 11:30:00,131.97,132.54,131.74,132.38,19052.0,125.2288,125.7697,125.0106,125.6179,19052.0
2021-11-08 12:00:00,132.27,132.77,132.15,132.66,20198.0,125.5135,125.988,125.3996,125.8836,20198.0
2021-11-08 12:30:00,132.65,132.85,132.21,132.84,16425.0,125.8741,126.0639,125.4566,126.0544,16425.0
2021-11-08 13:00:00,132.79,133.13,132.6,132.92,15172.0,126.0069,126.3296,125.8266,126.1303,15172.0
2021-11-08 13:30:00,132.91,133.34,132.7,133.14,16158.0,126.1208,126.5288,125.9215,126.3391,16158.0
2021-11-08 14:00:00,133.17,134.39,133.17,134.19,12600.0,126.3675,127.5252,126.3675,127.3354,12600.0
2021-11-08 14:30:00,134.29,134.84,134.12,134.81,14961.0,127.4303,127.9522,127.269,127.9238,14961.0
2021-11-08 15:00:00,134.8,134.8,133.91,134.22,9993.0,127.9143,127.9143,127.0697,127.3639,9993.0
2021-11-08 15:30:00,134.22,134.57,133.48,133.69,46638.0,127.3639,127.696,126.6617,126.861,46638.0
2021-11-09 09:30:00,134.22,134.24,132.85,133.14,15832.0,127.3639,127.3829,126.0639,126.3391,15832.0
2021-11-09 10:00:00,132.87,133.46,132.56,132.76,28955.0,126.0829,126.6427,125.7887,125.9785,28955.0
2021-11-09 10:30:00,132.84,132.9,132.25,132.5,23034.0,126.0544,126.1113,125.4945,125.7318,23034.0
2021-11-09 11:00:00,132.38,132.42,131.96,132.41,8052.0,125.6179,125.6558,125.2193,125.6463,8052.0
2021-11-09 11:30:00,132.58,132.7,132.08,132.19,65137.0,125.8077,125.9215,125.3332,125.4376,65137.0
2021-11-09 12:00:00,132.19,132.26,131.48,131.65,16473.0,125.4376,125.504,124.7639,124.9252,16473.0
2021-11-09 12:30:00,131.69,132.15,131.69,131.95,4700.0,124.9631,125.3996,124.9631,125.2098,4700.0
2021-11-09 13:00:00,132.0,132.17,131.82,131.97,5425.0,125.2573,125.4186,125.0865,125.2288,5425.0
2021-11-09 13:30:00,131.95,132.24,131.47,131.56,10828.0,125.2098,125.485,124.7544,124.8398,10828.0
2021-11-09 14:00:00,131.51,131.56,130.67,130.77,15516.0,124.7923,124.8398,123.9952,124.0901,15516.0
2021-11-09 14:30:00,130.72,131.33,130.59,131.23,16656.0,124.0427,124.6215,123.9193,124.5266,16656.0
2021-11-09 15:00:00,131.22,131.34,130.95,131.06,15115.0,124.5171,124.631,124.2609,124.3653,15115.0
2021-11-09 15:30:00,131.02,131.94,130.99,131.23,116574.0,124.3274,125.2004,124.2989,124.5266,116574.0
2021-11-10 09:30:00,131.49,131.96,129.4,129.84,15572.0,124.7733,125.2193,122.7901,123.2076,15572.0
2021-11-10 10:00:00,129.84,130.59,129.83,130.35,9856.0,123.2076,123.9193,123.1981,123.6916,9856.0
2021-11-10 10:30:00,130.28,131.12,130.2,130.63,13292.0,123.6252,124.4222,123.5492,123.9573,13292.0
2021-11-10 11:00:00,130.63,131.21,130.23,130.27,17879.0,123.9573,124.5076,123.5777,123.6157,17879.0
2021-11-10 11:30:00,130.26,130.33,128.86,129.13,24686.0,123.6062,123.6726,122.2777,122.5339,24686.0
2021-11-10 12:00:00,129.14,129.23,128.44,128.49,29730.0,122.5434,122.6288,121.8791,121.9266,29730.0
2021-11-10 12:30:00,128.44,129.02,128.31,128.47,19684.0,121.8791,122.4295,121.7558,121.9076,19684.0
2021-11-10 13:00:00,128.52,128.52,127.76,128.03,40008.0,121.9551,121.9551,121.2339,121.4901,40008.0
2021-11-10 13:30:00,128.05,128.15,127.11,127.76,31308.0,121.5091,121.604,120.6171,121.2339,31308.0
2021-11-10 14:00:00,127.75,127.79,127.02,127.53,24217.0,121.2244,121.2623,120.5317,121.0156,24217.0
2021-11-10 14:30:00,127.51,127.51,127.01,127.15,28753.0,120.9966,120.9966,120.5222,120.655,28753.0
2021-11-10 15:00:00,127.15,127.79,127.14,127.65,32895.0,120.655,121.2623,120.6455,121.1295,32895.0
2021-11-10 15:30:00,127.65,128.71,127.57,127.84,163752.0,121.1295,122.1353,121.0536,121.3098,163752.0
2021-11-11 09:30:00,128.76,129.76,126.96,127.1,18248.0,122.1828,123.1317,120.4747,120.6076,18248.0
2021-11-11 10:00:00,126.94,127.48,126.94,127.11,13128.0,120.4558,120.9682,120.4558,120.6171,13128.0
2021-11-11 10:30:00,127.11,127.35,126.96,127.15,11567.0,120.6171,120.8448,120.4747,120.655,11567.0
2021-11-11 11:00:00,127.15,127.37,127.01,127.11,16173.0,120.655,120.8638,120.5222,120.6171,16173.0
2021-11-11 11:30:00,127.41,127.64,127.06,127.14,38635.0,120.9018,121.12,120.5696,120.6455,38635.0
2021-11-11 12:00:00,127.4,127.4,126.52,126.56,25424.0,120.8923,120.8923,120.0572,120.0952,25424.0
2021-11-11 12:30:00,126.55,127.28,126.42,127.05,38731.0,120.0857,120.7784,119.9623,120.5601,38731.0
2021-11-11 13:00:00,126.9,127.21,126.67,126.74,22127.0,120.4178,120.712,120.1996,120.266,22127.0
2021-11-11 13:30:00,126.87,127.11,126.77,127.04,17906.0,120.3893,120.6171,120.2944,120.5507,17906.0
2021-11-11 14:00:00,126.97,127.46,126.85,127.27,15666.0,120.4842,120.9492,120.3704,120.7689,15666.0
2021-11-11 14:30:00,127.24,127.49,127.06,127.19,18066.0,120.7404,120.9777,120.5696,120.693,18066.0
2021-11-11 15:00:00,127.13,128.3,127.0,128.3,24973.0,120.6361,121.7463,120.5127,121.7463,24973.0
2021-11-11 15:30:00,128.32,129.2,128.27,129.12,53959.0,121.7653,122.6003,121.7178,122.5244,53959.0
2021-11-12 09:30:00,129.83,130.37,129.78,130.28,10834.0,123.1981,123.7106,123.1507,123.6252,10834.0
2021-11-12 10:00:00,130.37,130.64,130.01,130.01,15362.0,123.7106,123.9668,123.3689,123.3689,15362.0
2021-11-12 10:30:00,130.01,130.73,129.73,130.59,22672.0,123.3689,124.0522,123.1032,123.9193,22672.0
2021-11-12 11:00:00,130.7,130.79,130.31,130.75,8396.0,124.0237,124.1091,123.6536,124.0711,8396.0
2021-11-12 11:30:00,130.71,131.24,130.52,131.2,6782.0,124.0332,124.5361,123.8529,124.4982,6782.0
2021-11-12 12:00:00,131.25,132.11,131.24,131.68,12627.0,124.5456,125.3617,124.5361,124.9536,12627.0
2021-11-12 12:30:00,131.71,131.78,131.51,131.59,9326.0,124.9821,125.0485,124.7923,124.8682,9326.0
2021-11-12 13:00:00,131.58,131.84,131.29,131.52,7065.0,124.8587,125.1055,124.5836,124.8018,7065.0
2021-11-12 13:30:00,131.51,131.96,131.47,131.86,13454.0,124.7923,125.2193,124.7544,125.1244,13454.0
2021-11-12 14:00:00,131.83,131.86,131.43,131.55,9919.0,125.096,125.1244,124.7164,124.8303,9919.0
2021-11-12 14:30:00,131.57,131.98,131.57,131.87,10525.0,124.8493,125.2383,124.8493,125.1339,10525.0
2021-11-12 15:00:00,131.91,132.18,131.8,131.97,19674.0,125.1719,125.4281,125.0675,125.2288,19674.0
2021-11-12 15:30:00,132.04,132.5,130.91,131.09,111396.0,125.2952,125.7318,124.223,124.3938,111396.0
2021-11-15 09:30:00,131.69,132.28,131.31,131.93,12500.0,124.9631,125.523,124.6025,125.1909,12500.0
2021-11-15 10:00:00,131.8,132.27,131.58,132.02,14814.0,125.0675,125.5135,124.8587,125.2763,14814.0
2021-11-15 10:30:00,131.92,132.08,131.72,132.04,7876.0,125.1814,125.3332,124.9916,125.2952,7876.0
2021-11-15 11:00:00,132.02,132.09,131.57,132.02,8007.0,125.2763,125.3427,124.8493,125.2763,8007.0
2021-11-15 11:30:00,132.0,132.06,131.73,131.82,14133.0,125.2573,125.3142,125.0011,125.0865,14133.0
2021-11-15 12:00:00,131.77,132.05,131.77,131.95,6831.0,125.039,125.3047,125.039,125.2098,6831.0
2021-11-15 12:30:00,131.99,132.06,131.87,132.03,9538.0,125.2478,125.3142,125.1339,125.2858,9538.0
2021-11-15 13:00:00,132.05,132.08,131.83,132.0,16374.0,125.3047,125.3332,125.096,125.2573,16374.0
2021-11-15 13:30:00,132.0,132.02,131.5,131.92,15485.0,125.2573,125.2763,124.7828,125.1814,15485.0
2021-11-15 14:00:00,131.96,132.09,131.86,131.89,10378.0,125.2193,125.3427,125.1244,125.1529,10378.0
2021-11-15 14:30:00,131.91,131.99,131.81,131.83,13238.0,125.1719,125.2478,125.077,125.096,13238.0
2021-11-15 15:00:00,131.78,131.85,131.59,131.74,10124.0,125.0485,125.115,124.8682,125.0106,10124.0
2021-11-15 15:30:00,131.78,131.82,131.05,131.13,65812.0,125.0485,125.0865,124.3558,124.4317,65812.0
2021-11-16 09:30:00,131.28,131.92,131.0,131.67,20672.0,124.5741,125.1814,124.3084,124.9441,20672.0
2021-11-16 10:00:00,132.0,133.11,131.59,133.11,38117.0,125.2573,126.3106,124.8682,126.3106,38117.0
2021-11-16 10:30:00,133.4,134.18,132.91,133.06,36990.0,126.5858,127.3259,126.1208,126.2631,36990.0
2021-11-16 11:00:00,133.27,133.79,133.11,133.39,19861.0,126.4624,126.9559,126.3106,126.5763,19861.0
2021-11-16 11:30:00,133.47,134.32,133.47,134.31,12048.0,126.6522,127.4588,126.6522,127.4493,12048.0
2021-11-16 12:00:00,134.23,134.23,133.71,134.08,10740.0,127.3734,127.3734,126.8799,127.231,10740.0
2021-11-16 12:30:00,134.09,134.25,134.09,134.19,10763.0,127.2405,127.3924,127.2405,127.3354,10763.0
2021-11-16 13:00:00,134.19,134.21,133.67,133.7,19792.0,127.3354,127.3544,126.842,126.8705,19792.0
2021-11-16 13:30:00,133.77,133.8,133.51,133.62,8032.0,126.9369,126.9653,126.6902,126.7945,8032.0
2021-11-16 14:00:00,133.56,133.65,132.8,132.9,7892.0,126.7376,126.823,126.0164,126.1113,7892.0
2021-11-16 14:30:00,132.89,133.15,132.89,133.08,4900.0,126.1018,126.3485,126.1018,126.2821,4900.0
2021-11-16 15:00:00,133.13,133.36,132.84,132.84,8643.0,126.3296,126.5478,126.0544,126.0544,8643.0
2021-11-16 15:30:00,132.76,132.94,132.01,132.01,53724.0,125.9785,126.1493,125.2668,125.2668,53724.0
2021-11-17 09:30:00,132.0,132.3,130.22,130.87,23677.0,125.2573,125.542,123.5682,124.185,23677.0
2021-11-17 10:00:00,130.68,131.57,130.62,131.57,7445.0,124.0047,124.8493,123.9478,124.8493,7445.0
2021-11-17 10:30:00,131.68,131.97,131.6,131.84,35923.0,124.9536,125.2288,124.8777,125.1055,35923.0
2021-11-17 11:00:00,131.93,132.07,130.77,130.77,13128.0,125.1909,125.3237,124.0901,124.0901,13128.0
2021-11-17 11:30:00,130.85,131.24,130.85,131.24,4798.0,124.166,124.5361,124.166,124.5361,4798.0
2021-11-17 12:00:00,131.34,131.4,130.71,130.78,5420.0,124.631,124.6879,124.0332,124.0996,5420.0
2021-11-17 12:30:00,130.71,130.71,129.85,130.04,8759.0,124.0332,124.0332,123.2171,123.3974,8759.0
2021-11-17 13:00:00,130.32,130.56,129.88,129.93,5795.0,123.6631,123.8908,123.2456,123.293,5795.0
2021-11-17 13:30:00,129.91,129.99,129.68,129.68,5106.0,123.2741,123.35,123.0558,123.0558,5106.0
2021-11-17 14:00:00,129.61,129.65,128.85,128.87,8825.0,122.9894,123.0273,122.2682,122.2872,8825.0
2021-11-17 14:30:00,128.87,129.29,128.78,128.86,11186.0,122.2872,122.6857,122.2018,122.2777,11186.0
2021-11-17 15:00:00,128.96,129.14,128.78,129.01,9697.0,122.3726,122.5434,122.2018,122.42,9697.0
2021-11-17 15:30:00,129.04,129.54,128.69,129.49,74072.0,122.4485,122.923,122.1164,122.8755,74072.0
2021-11-18 09:30:00,129.5,129.5,127.69,128.05,16894.0,122.885,122.885,121.1675,121.5091,16894.0
2021-11-18 10:00:00,128.15,129.17,128.15,128.34,16533.0,121.604,122.5719,121.604,121.7842,16533.0
2021-11-18 10:30:00,128.31,128.36,127.38,127.92,14118.0,121.7558,121.8032,120.8733,121.3857,14118.0
2021-11-18 11:00:00,128.03,128.75,127.85,128.72,8319.0,121.4901,122.1733,121.3193,122.1448,8319.0
2021-11-18 11:30:00,128.7,129.2,128.51,128.51,9251.0,122.1259,122.6003,121.9456,121.9456,9251.0
2021-11-18 12:00:00,128.46,128.55,128.05,128.43,15093.0,121.8981,121.9835,121.5091,121.8697,15093.0
2021-11-18 12:30:00,128.41,128.53,128.17,128.28,8098.0,121.8507,121.9645,121.6229,121.7273,8098.0
2021-11-18 13:00:00,128.36,129.62,128.28,129.41,9958.0,121.8032,122.9989,121.7273,122.7996,9958.0
2021-11-18 13:30:00,129.49,130.45,129.42,130.11,13978.0,122.8755,123.7865,122.8091,123.4638,13978.0
2021-11-18 14:00:00,130.12,130.29,130.03,130.16,5396.0,123.4733,123.6346,123.3879,123.5113,5396.0
2021-11-18 14:30:00,130.08,130.19,129.83,130.03,6423.0,123.4354,123.5397,123.1981,123.3879,6423.0
2021-11-18 15:00:00,130.07,130.09,129.48,129.6,20126.0,123.4259,123.4449,122.866,122.9799,20126.0
2021-11-18 15:30:00,129.55,130.04,129.31,129.54,64046.0,122.9324,123.3974,122.7047,122.923,64046.0
2021-11-19 09:30:00,129.51,131.34,129.51,130.42,64593.0,122.8945,124.631,122.8945,123.758,64593.0
2021-11-19 10:00:00,130.36,131.07,130.01,130.19,28889.0,123.7011,124.3748,123.3689,123.5397,28889.0
2021-11-19 10:30:00,130.1,130.23,129.59,129.99,25868.0,123.4543,123.5777,122.9704,123.35,25868.0
2021-11-19 11:00:00,130.08,130.15,128.73,128.73,13446.0,123.4354,123.5018,122.1543,122.1543,13446.0
2021-11-19 11:30:00,128.77,129.36,128.38,129.33,19565.0,122.1923,122.7521,121.8222,122.7237,19565.0
2021-11-19 12:00:00,129.27,129.52,129.08,129.08,14432.0,122.6667,122.904,122.4864,122.4864,14432.0
2021-11-19 12:30:00,129.28,130.09,129.25,129.66,23705.0,122.6762,123.4449,122.6478,123.0368,23705.0
2021-11-19 13:00:00,129.62,129.7,129.28,129.34,16030.0,122.9989,123.0748,122.6762,122.7332,16030.0
2021-11-19 13:30:00,129.3,129.59,129.15,129.44,10220.0,122.6952,122.9704,122.5529,122.8281,10220.0
2021-11-19 14:00:00,129.42,129.83,129.37,129.72,11698.0,122.8091,123.1981,122.7616,123.0938,11698.0
2021-11-19 14:30:00,129.74,129.86,129.65,129.77,10662.0,123.1127,123.2266,123.0273,123.1412,10662.0
2021-11-19 15:00:00,129.78,129.99,129.4,129.52,23365.0,123.1507,123.35,122.7901,122.904,23365.0
2021-11-19 15:30:00,129.5,130.17,129.47,129.49,81403.0,122.885,123.5208,122.8565,122.8755,81403.0
2021-11-22 09:30:00,129.3,130.56,129.0,130.14,24190.0,122.6952,123.8908,122.4105,123.4923,24190.0
2021-11-22 10:00:00,130.22,130.98,129.89,129.89,15473.0,123.5682,124.2894,123.2551,123.2551,15473.0
2021-11-22 10:30:00,129.88,130.06,129.52,129.91,16704.0,123.2456,123.4164,122.904,123.2741,16704.0
2021-11-22 11:00:00,129.91,129.91,129.26,129.6,14106.0,123.2741,123.2741,122.6573,122.9799,14106.0
2021-11-22 11:30:00,129.48,129.63,128.46,128.5,11810.0,122.866,123.0084,121.8981,121.9361,11810.0
2021-11-22 12:00:00,128.48,128.71,127.75,128.39,21729.0,121.9171,122.1353,121.2244,121.8317,21729.0
2021-11-22 12:30:00,128.31,128.57,127.95,128.03,12106.0,121.7558,122.0025,121.4142,121.4901,12106.0
2021-11-22 13:00:00,128.01,128.08,127.65,127.75,12414.0,121.4711,121.5375,121.1295,121.2244,12414.0
2021-11-22 13:30:00,127.66,127.77,127.28,127.28,13234.0,121.139,121.2434,120.7784,120.7784,13234.0
2021-11-22 14:00:00,127.26,127.41,127.11,127.28,14677.0,120.7594,120.9018,120.6171,120.7784,14677.0
2021-11-22 14:30:00,127.25,127.58,127.05,127.49,27628.0,120.7499,121.0631,120.5601,120.9777,27628.0
2021-11-22 15:00:00,127.69,128.19,127.66,127.8,19149.0,121.1675,121.6419,121.139,121.2718,19149.0
2021-11-22 15:30:00,127.71,127.96,126.71,126.85,99774.0,121.1864,121.4237,120.2375,120.3704,99774.0
2021-11-23 09:30:00,126.6,127.02,125.63,125.95,50342.0,120.1331,120.5317,119.2127,119.5163,50342.0
2021-11-23 10:00:00,125.95,126.7,125.63,126.24,29363.0,119.5163,120.228,119.2127,119.7915,29363.0
2021-11-23 10:30:00,126.06,126.21,125.17,125.41,14982.0,119.6207,119.7631,118.7762,119.0039,14982.0
2021-11-23 11:00:00,125.42,125.72,125.03,125.47,24905.0,119.0134,119.2981,118.6433,119.0609,24905.0
2021-11-23 11:30:00,125.47,125.58,125.21,125.23,9013.0,119.0609,119.1652,118.8141,118.8331,9013.0
2021-11-23 12:00:00,125.19,126.75,125.19,126.61,15457.0,118.7952,120.2755,118.7952,120.1426,15457.0
2021-11-23 12:30:00,126.63,127.06,126.59,126.66,10923.0,120.1616,120.5696,120.1236,120.1901,10923.0
2021-11-23 13:00:00,126.66,127.0,126.52,126.92,7879.0,120.1901,120.5127,120.0572,120.4368,7879.0
2021-11-23 13:30:00,126.96,127.43,126.77,127.27,15709.0,120.4747,120.9207,120.2944,120.7689,15709.0
2021-11-23 14:00:00,127.25,127.66,127.25,127.52,19599.0,120.7499,121.139,120.7499,121.0061,19599.0
2021-11-23 14:30:00,127.52,128.31,127.42,128.18,30268.0,121.0061,121.7558,120.9112,121.6324,30268.0
2021-11-23 15:00:00,128.18,129.24,127.86,129.2,25206.0,121.6324,122.6383,121.3288,122.6003,25206.0
2021-11-23 15:30:00,129.27,130.09,128.58,128.99,148362.0,122.6667,123.4449,122.012,122.401,148362.0
2021-11-24 09:30:00,128.7,130.56,128.26,130.56,64507.0,122.1259,123.8908,121.7083,123.8908,64507.0
2021-11-24 10:00:00,130.7,131.25,130.42,131.22,48188.0,124.0237,124.5456,123.758,124.5171,48188.0
2021-11-24 10:30:00,131.08,131.1,130.31,130.74,39067.0,124.3843,124.4033,123.6536,124.0617,39067.0
2021-11-24 11:00:00,130.92,132.15,130.92,131.58,42116.0,124.2325,125.3996,124.2325,124.8587,42116.0
2021-11-24 11:30:00,131.64,131.91,131.5,131.83,18128.0,124.9157,125.1719,124.7828,125.096,18128.0
2021-11-24 12:00:00,131.65,132.07,131.4,131.78,17536.0,124.9252,125.3237,124.6879,125.0485,17536.0
2021-11-24 12:30:00,131.84,132.02,131.69,132.02,7442.0,125.1055,125.2763,124.9631,125.2763,7442.0
2021-11-24 13:00:00,131.91,132.07,131.74,131.74,6813.0,125.1719,125.3237,125.0106,125.0106,6813.0
2021-11-24 13:30:00,131.68,131.82,131.13,131.14,10587.0,124.9536,125.0865,124.4317,124.4412,10587.0
2021-11-24 14:00:00,131.36,131.43,130.76,131.34,11352.0,124.65,124.7164,124.0806,124.631,11352.0
2021-11-24 14:30:00,131.29,131.52,131.15,131.33,24004.0,124.5836,124.8018,124.4507,124.6215,24004.0
2021-11-24 15:00:00,131.32,131.94,131.32,131.72,20517.0,124.612,125.2004,124.612,124.9916,20517.0
2021-11-24 15:30:00,131.75,131.96,131.16,131.16,131416.0,125.0201,125.2193,124.4602,124.4602,131416.0
2021-11-26 09:30:00,130.49,131.69,129.66,129.91,30301.0,123.8244,124.9631,123.0368,123.2741,30301.0
2021-11-26 10:00:00,129.7,130.76,129.51,130.13,27481.0,123.0748,124.0806,122.8945,123.4828,27481.0
2021-11-26 10:30:00,130.13,131.32,129.85,130.96,15954.0,123.4828,124.612,123.2171,124.2704,15954.0
2021-11-26 11:00:00,130.95,131.05,130.18,130.81,27392.0,124.2609,124.3558,123.5303,124.1281,27392.0
2021-11-26 11:30:00,130.77,131.44,130.45,130.86,22864.0,124.0901,124.7259,123.7865,124.1755,22864.0
2021-11-26 12:00:00,130.89,130.92,129.8,130.75,32318.0,124.204,124.2325,123.1697,124.0711,32318.0
2021-11-26 12:30:00,130.88,130.89,128.83,129.26,101531.0,124.1945,124.204,122.2492,122.6573,101531.0
2021-11-29 09:30:00,130.1,130.99,128.42,129.48,33017.0,123.9112,124.7589,122.3111,123.3207,33017.0
2021-11-29 10:00:00,129.68,130.22,128.99,129.78,15175.0,123.5112,124.0255,122.854,123.6065,15175.0
2021-11-29 10:30:00,129.74,129.88,128.71,129.25,19728.0,123.5684,123.7017,122.5874,123.1017,19728.0
2021-11-29 11:00:00,129.35,129.35,128.57,128.64,8185.0,123.1969,123.1969,122.454,122.5207,8185.0
2021-11-29 11:30:00,128.61,129.42,128.39,128.52,14792.0,122.4921,123.2636,122.2826,122.4064,14792.0
2021-11-29 12:00:00,128.59,129.62,128.53,129.31,13256.0,122.4731,123.4541,122.4159,123.1588,13256.0
2021-11-29 12:30:00,129.32,130.43,129.31,130.34,28786.0,123.1683,124.2255,123.1588,124.1398,28786.0
2021-11-29 13:00:00,130.32,130.5,130.12,130.16,14095.0,124.1208,124.2922,123.9303,123.9684,14095.0
2021-11-29 13:30:00,130.18,130.78,130.11,130.63,15426.0,123.9874,124.5589,123.9208,124.416,15426.0
2021-11-29 14:00:00,130.64,130.91,130.58,130.72,16913.0,124.4255,124.6827,124.3684,124.5017,16913.0
2021-11-29 14:30:00,130.64,130.88,129.87,130.11,14765.0,124.4255,124.6541,123.6922,123.9208,14765.0
2021-11-29 15:00:00,130.12,130.66,129.97,130.3,17050.0,123.9303,124.4446,123.7874,124.1017,17050.0
2021-11-29 15:30:00,130.32,130.4,129.6,129.6,84768.0,124.1208,124.197,123.435,123.435,84768.0
2021-11-30 09:30:00,127.78,129.85,127.78,129.74,25067.0,121.7016,123.6731,121.7016,123.5684,25067.0
2021-11-30 10:00:00,129.69,130.07,128.51,128.82,22968.0,123.5207,123.8827,122.3969,122.6921,22968.0
2021-11-30 10:30:00,128.66,129.25,127.92,128.05,15308.0,122.5397,123.1017,121.8349,121.9587,15308.0
2021-11-30 11:00:00,127.95,128.77,127.62,128.41,12581.0,121.8635,122.6445,121.5492,122.3016,12581.0
2021-11-30 11:30:00,128.39,128.59,126.95,127.28,14696.0,122.2826,122.4731,120.9111,121.2254,14696.0
2021-11-30 12:00:00,127.12,128.85,126.73,128.69,20431.0,121.073,122.7207,120.7015,122.5683,20431.0
2021-11-30 12:30:00,128.69,129.38,128.44,128.91,16741.0,122.5683,123.2255,122.3302,122.7778,16741.0
2021-11-30 13:00:00,129.03,129.39,128.9,128.93,14331.0,122.8921,123.235,122.7683,122.7969,14331.0
2021-11-30 13:30:00,129.14,129.63,128.81,129.56,20097.0,122.9969,123.4636,122.6826,123.3969,20097.0
2021-11-30 14:00:00,129.81,130.17,129.49,129.85,23724.0,123.635,123.9779,123.3302,123.6731,23724.0
2021-11-30 14:30:00,129.73,129.96,129.55,129.8,20669.0,123.5588,123.7779,123.3874,123.6255,20669.0
2021-11-30 15:00:00,129.88,129.91,129.15,129.35,31448.0,123.7017,123.7303,123.0064,123.1969,31448.0
2021-11-30 15:30:00,129.21,129.36,127.7,128.93,180165.0,123.0636,123.2064,121.6254,122.7969,180165.0
2021-12-01 09:30:00,128.64,131.01,128.54,128.54,30242.0,122.5207,124.7779,122.4254,122.4254,30242.0
2021-12-01 10:00:00,128.55,128.72,126.92,128.55,62115.0,122.435,122.5969,120.8825,122.435,62115.0
2021-12-01 10:30:00,128.23,128.62,127.33,128.43,21616.0,122.1302,122.5016,121.273,122.3207,21616.0
2021-12-01 11:00:00,128.21,129.1,128.21,128.85,9475.0,122.1111,122.9588,122.1111,122.7207,9475.0
2021-12-01 11:30:00,128.82,129.85,128.82,129.39,12873.0,122.6921,123.6731,122.6921,123.235,12873.0
2021-12-01 12:00:00,129.53,130.01,129.22,129.38,15838.0,123.3683,123.8255,123.0731,123.2255,15838.0
2021-12-01 12:30:00,129.27,129.42,128.8,128.94,15860.0,123.1207,123.2636,122.6731,122.8064,15860.0
2021-12-01 13:00:00,128.96,129.09,128.55,129.08,5564.0,122.8255,122.9493,122.435,122.9398,5564.0
2021-12-01 13:30:00,129.19,129.61,128.88,129.45,11726.0,123.0445,123.4445,122.7493,123.2922,11726.0
2021-12-01 14:00:00,129.46,129.61,128.7,129.42,9909.0,123.3017,123.4445,122.5778,123.2636,9909.0
2021-12-01 14:30:00,129.38,129.62,129.19,129.35,8212.0,123.2255,123.4541,123.0445,123.1969,8212.0
2021-12-01 15:00:00,129.47,129.47,128.38,128.68,18872.0,123.3112,123.3112,122.2731,122.5588,18872.0
2021-12-01 15:30:00,128.54,128.65,126.81,127.01,73802.0,122.4254,122.5302,120.7777,120.9682,73802.0
2021-12-02 09:30:00,126.82,129.99,126.82,129.5,17857.0,120.7873,123.8065,120.7873,123.3398,17857.0
2021-12-02 10:00:00,129.47,130.29,128.92,129.37,16019.0,123.3112,124.0922,122.7874,123.216,16019.0
2021-12-02 10:30:00,129.5,129.91,128.65,129.56,19174.0,123.3398,123.7303,122.5302,123.3969,19174.0
2021-12-02 11:00:00,129.32,130.17,128.8,129.88,12687.0,123.1683,123.9779,122.6731,123.7017,12687.0
2021-12-02 11:30:00,129.89,130.0,129.17,129.65,16139.0,123.7112,123.816,123.0255,123.4826,16139.0
2021-12-02 12:00:00,129.54,130.07,129.54,129.93,10124.0,123.3779,123.8827,123.3779,123.7493,10124.0
2021-12-02 12:30:00,129.93,130.19,129.66,129.97,10181.0,123.7493,123.997,123.4922,123.7874,10181.0
2021-12-02 13:00:00,129.76,130.4,129.76,130.25,9750.0,123.5874,124.197,123.5874,124.0541,9750.0
2021-12-02 13:30:00,130.25,130.59,129.15,129.76,26204.0,124.0541,124.3779,123.0064,123.5874,26204.0
2021-12-02 14:00:00,129.85,130.21,129.4,130.06,33026.0,123.6731,124.016,123.2445,123.8731,33026.0
2021-12-02 14:30:00,130.04,130.24,129.83,130.02,12213.0,123.8541,124.0446,123.6541,123.835,12213.0
2021-12-02 15:00:00,130.2,130.2,129.54,130.01,29041.0,124.0065,124.0065,123.3779,123.8255,29041.0
2021-12-02 15:30:00,130.0,130.59,128.83,129.38,86695.0,123.816,124.3779,122.7016,123.2255,86695.0
2021-12-03 09:30:00,130.07,130.27,128.57,128.87,5910.0,123.8827,124.0731,122.454,122.7397,5910.0
2021-12-03 10:00:00,128.18,128.39,127.77,128.38,8160.0,122.0826,122.2826,121.6921,122.2731,8160.0
2021-12-03 10:30:00,128.35,128.69,126.89,127.5,23578.0,122.2445,122.5683,120.8539,121.4349,23578.0
2021-12-03 11:00:00,127.36,128.17,127.22,127.89,7263.0,121.3016,122.073,121.1682,121.8064,7263.0
2021-12-03 11:30:00,127.94,128.31,127.57,127.74,8464.0,121.854,122.2064,121.5016,121.6635,8464.0
2021-12-03 12:00:00,127.71,129.27,127.7,129.27,8734.0,121.6349,123.1207,121.6254,123.1207,8734.0
2021-12-03 12:30:00,129.24,129.24,128.85,128.85,11685.0,123.0921,123.0921,122.7207,122.7207,11685.0
2021-12-03 13:00:00,128.82,129.27,128.69,128.69,6200.0,122.6921,123.1207,122.5683,122.5683,6200.0
2021-12-03 13:30:00,128.72,129.01,128.39,128.68,10008.0,122.5969,122.8731,122.2826,122.5588,10008.0
2021-12-03 14:00:00,128.77,128.93,128.51,128.78,4542.0,122.6445,122.7969,122.3969,122.654,4542.0
2021-12-03 14:30:00,128.78,129.03,128.52,128.66,7550.0,122.654,122.8921,122.4064,122.5397,7550.0
2021-12-03 15:00:00,128.53,129.03,128.25,128.89,18130.0,122.4159,122.8921,122.1492,122.7588,18130.0
2021-12-03 15:30:00,128.88,129.42,128.51,128.93,44599.0,122.7493,123.2636,122.3969,122.7969,44599.0
2021-12-06 09:30:00,129.53,129.97,128.39,129.28,16430.0,123.3683,123.7874,122.2826,123.1302,16430.0
2021-12-06 10:00:00,128.99,129.76,128.8,128.82,20527.0,122.854,123.5874,122.6731,122.6921,20527.0
2021-12-06 10:30:00,128.86,128.99,128.41,128.86,12859.0,122.7302,122.854,122.3016,122.7302,12859.0
2021-12-06 11:00:00,128.85,129.37,128.63,129.07,9860.0,122.7207,123.216,122.5112,122.9302,9860.0
2021-12-06 11:30:00,129.16,130.32,129.04,130.18,17545.0,123.0159,124.1208,122.9017,123.9874,17545.0
2021-12-06 12:00:00,130.17,130.62,130.14,130.28,9640.0,123.9779,124.4065,123.9493,124.0827,9640.0
2021-12-06 12:30:00,130.25,130.89,129.99,130.82,17926.0,124.0541,124.6637,123.8065,124.597,17926.0
2021-12-06 13:00:00,130.77,130.89,130.49,130.84,9235.0,124.5494,124.6637,124.2827,124.616,9235.0
2021-12-06 13:30:00,131.13,131.35,130.74,131.16,11041.0,124.8922,125.1018,124.5208,124.9208,11041.0
2021-12-06 14:00:00,131.28,131.54,131.04,131.04,26965.0,125.0351,125.2827,124.8065,124.8065,26965.0
2021-12-06 14:30:00,131.06,131.33,130.03,130.53,15547.0,124.8256,125.0827,123.8446,124.3208,15547.0
2021-12-06 15:00:00,130.65,130.73,129.93,130.11,15936.0,124.4351,124.5113,123.7493,123.9208,15936.0
2021-12-06 15:30:00,130.11,131.2,129.68,130.92,110228.0,123.9208,124.9589,123.5112,124.6922,110228.0
2021-12-07 09:30:00,132.0,132.9,131.59,132.35,33568.0,125.7209,126.578,125.3304,126.0542,33568.0
2021-12-07 10:00:00,132.14,132.55,131.36,132.34,33603.0,125.8542,126.2447,125.1113,126.0447,33603.0
2021-12-07 10:30:00,132.49,132.8,132.14,132.15,11048.0,126.1875,126.4828,125.8542,125.8637,11048.0
2021-12-07 11:00:00,132.3,132.39,130.01,130.55,18323.0,126.0066,126.0923,123.8255,124.3398,18323.0
2021-12-07 11:30:00,130.35,130.35,129.46,130.19,14740.0,124.1493,124.1493,123.3017,123.997,14740.0
2021-12-07 12:00:00,130.2,130.48,129.65,129.83,10725.0,124.0065,124.2732,123.4826,123.6541,10725.0
2021-12-07 12:30:00,129.81,129.99,129.65,129.79,7161.0,123.635,123.8065,123.4826,123.616,7161.0
2021-12-07 13:00:00,129.72,129.8,129.2,129.57,17180.0,123.5493,123.6255,123.054,123.4064,17180.0
2021-12-07 13:30:00,129.55,129.78,129.18,129.19,19157.0,123.3874,123.6065,123.035,123.0445,19157.0
2021-12-07 14:00:00,129.19,129.5,129.02,129.03,14069.0,123.0445,123.3398,122.8826,122.8921,14069.0
2021-12-07 14:30:00,129.0,129.19,128.76,128.98,13517.0,122.8636,123.0445,122.635,122.8445,13517.0
2021-12-07 15:00:00,128.97,129.13,128.61,128.66,14612.0,122.835,122.9874,122.4921,122.5397,14612.0
2021-12-07 15:30:00,128.74,131.27,128.47,130.95,123417.0,122.6159,125.0256,122.3588,124.7208,123417.0
2021-12-08 09:30:00,131.02,131.02,129.93,130.37,47395.0,124.7875,124.7875,123.7493,124.1684,47395.0
2021-12-08 10:00:00,130.24,130.87,129.99,129.99,21610.0,124.0446,124.6446,123.8065,123.8065,21610.0
2021-12-08 10:30:00,130.04,130.85,130.04,130.48,17071.0,123.8541,124.6256,123.8541,124.2732,17071.0
2021-12-08 11:00:00,130.56,131.01,130.47,130.78,17828.0,124.3494,124.7779,124.2636,124.5589,17828.0
2021-12-08 11:30:00,130.82,131.41,130.35,131.41,11886.0,124.597,125.1589,124.1493,125.1589,11886.0
2021-12-08 12:00:00,131.21,131.77,130.84,131.0,14165.0,124.9684,125.5018,124.616,124.7684,14165.0
2021-12-08 12:30:00,131.0,131.49,130.98,131.28,13016.0,124.7684,125.2351,124.7494,125.0351,13016.0
2021-12-08 13:00:00,131.27,132.04,131.2,132.04,9314.0,125.0256,125.7589,124.9589,125.7589,9314.0
2021-12-08 13:30:00,131.98,132.15,131.69,132.02,10048.0,125.7018,125.8637,125.4256,125.7399,10048.0
2021-12-08 14:00:00,131.92,132.08,131.6,131.66,20785.0,125.6447,125.797,125.3399,125.397,20785.0
2021-12-08 14:30:00,131.67,131.9,131.5,131.59,9439.0,125.4065,125.6256,125.2446,125.3304,9439.0
2021-12-08 15:00:00,131.47,131.64,131.3,131.63,13769.0,125.2161,125.378,125.0541,125.3685,13769.0
2021-12-08 15:30:00,131.59,131.99,130.93,131.53,88139.0,125.3304,125.7113,124.7018,125.2732,88139.0
2021-12-09 09:30:00,131.96,132.34,129.14,131.13,31075.0,125.6828,126.0447,122.9969,124.8922,31075.0
2021-12-09 10:00:00,131.14,131.43,130.59,130.59,4253.0,124.9018,125.178,124.3779,124.3779,4253.0
2021-12-09 10:30:00,130.53,131.36,130.53,131.14,4100.0,124.3208,125.1113,124.3208,124.9018,4100.0
2021-12-09 11:00:00,131.2,131.42,130.97,131.28,6198.0,124.9589,125.1684,124.7398,125.0351,6198.0
2021-12-09 11:30:00,131.34,131.5,130.95,131.08,7608.0,125.0922,125.2446,124.7208,124.8446,7608.0
2021-12-09 12:00:00,131.09,131.09,130.78,131.02,2884.0,124.8541,124.8541,124.5589,124.7875,2884.0
2021-12-09 12:30:00,130.8,130.9,130.59,130.59,1000.0,124.5779,124.6732,124.3779,124.3779,1000.0
2021-12-09 13:00:00,130.21,130.58,130.08,130.41,3775.0,124.016,124.3684,123.8922,124.2065,3775.0
2021-12-09 13:30:00,130.34,130.5,130.01,130.11,5645.0,124.1398,124.2922,123.8255,123.9208,5645.0
2021-12-09 14:00:00,130.13,130.19,128.79,128.91,33773.0,123.9398,123.997,122.6635,122.7778,33773.0
2021-12-09 14:30:00,129.01,129.05,128.61,128.79,9557.0,122.8731,122.9112,122.4921,122.6635,9557.0
2021-12-09 15:00:00,128.84,129.08,128.18,128.25,19506.0,122.7112,122.9398,122.0826,122.1492,19506.0
2021-12-09 15:30:00,128.31,129.32,128.26,128.97,85838.0,122.2064,123.1683,122.1588,122.835,85838.0
2021-12-10 09:30:00,129.0,130.22,128.76,129.28,15212.0,122.8636,124.0255,122.635,123.1302,15212.0
2021-12-10 10:00:00,129.34,129.38,128.85,129.33,5265.0,123.1874,123.2255,122.7207,123.1779,5265.0
2021-12-10 10:30:00,129.36,130.12,129.2,129.61,13051.0,123.2064,123.9303,123.054,123.4445,13051.0
2021-12-10 11:00:00,129.83,130.88,129.78,130.88,15239.0,123.6541,124.6541,123.6065,124.6541,15239.0
2021-12-10 11:30:00,130.95,131.6,130.95,131.41,21327.0,124.7208,125.3399,124.7208,125.1589,21327.0
2021-12-10 12:00:00,131.48,131.68,131.26,131.26,15294.0,125.2256,125.4161,125.0161,125.0161,15294.0
2021-12-10 12:30:00,131.33,131.56,131.08,131.33,12095.0,125.0827,125.3018,124.8446,125.0827,12095.0
2021-12-10 13:00:00,131.36,131.64,131.32,131.64,8816.0,125.1113,125.378,125.0732,125.378,8816.0
2021-12-10 13:30:00,131.6,131.64,131.45,131.57,17659.0,125.3399,125.378,125.197,125.3113,17659.0
2021-12-10 14:00:00,131.47,131.77,131.25,131.76,16047.0,125.2161,125.5018,125.0065,125.4923,16047.0
2021-12-10 14:30:00,131.88,131.9,131.45,131.56,14324.0,125.6066,125.6256,125.197,125.3018,14324.0
2021-12-10 15:00:00,131.6,131.7,131.42,131.42,19231.0,125.3399,125.4351,125.1684,125.1684,19231.0
2021-12-10 15:30:00,131.38,133.02,131.25,132.38,119388.0,125.1303,126.6923,125.0065,126.0828,119388.0
2021-12-13 09:30:00,132.71,132.71,130.53,131.0,13925.0,126.3971,126.3971,124.3208,124.7684,13925.0
2021-12-13 10:00:00,130.77,131.72,130.73,131.02,12239.0,124.5494,125.4542,124.5113,124.7875,12239.0
2021-12-13 10:30:00,130.84,131.28,130.77,130.78,5700.0,124.616,125.0351,124.5494,124.5589,5700.0
2021-12-13 11:00:00,130.84,130.84,129.26,129.74,10029.0,124.616,124.616,123.1112,123.5684,10029.0
2021-12-13 11:30:00,129.92,131.03,129.63,131.03,9669.0,123.7398,124.797,123.4636,124.797,9669.0
2021-12-13 12:00:00,130.94,130.96,129.97,129.97,7088.0,124.7113,124.7303,123.7874,123.7874,7088.0
2021-12-13 12:30:00,130.13,130.13,129.47,129.72,10057.0,123.9398,123.9398,123.3112,123.5493,10057.0
2021-12-13 13:00:00,129.69,130.03,129.68,129.97,5074.0,123.5207,123.8446,123.5112,123.7874,5074.0
2021-12-13 13:30:00,130.0,130.27,129.9,130.23,7650.0,123.816,124.0731,123.7207,124.035,7650.0
2021-12-13 14:00:00,130.29,130.29,129.6,129.6,8691.0,124.0922,124.0922,123.435,123.435,8691.0
2021-12-13 14:30:00,129.69,129.98,129.6,129.82,10183.0,123.5207,123.7969,123.435,123.6446,10183.0
2021-12-13 15:00:00,129.84,130.16,129.73,130.05,9479.0,123.6636,123.9684,123.5588,123.8636,9479.0
2021-12-13 15:30:00,130.09,130.68,130.03,130.68,55781.0,123.9017,124.4636,123.8446,124.4636,55781.0
2021-12-14 09:30:00,129.92,130.34,128.98,129.62,12047.0,123.7398,124.1398,122.8445,123.4541,12047.0
2021-12-14 10:00:00,129.49,129.88,129.13,129.69,20438.0,123.3302,123.7017,122.9874,123.5207,20438.0
2021-12-14 10:30:00,129.67,130.25,129.55,129.91,13111.0,123.5017,124.0541,123.3874,123.7303,13111.0
2021-12-14 11:00:00,130.08,130.29,129.51,129.74,11729.0,123.8922,124.0922,123.3493,123.5684,11729.0
2021-12-14 11:30:00,129.93,130.48,129.93,130.17,7598.0,123.7493,124.2732,123.7493,123.9779,7598.0
2021-12-14 12:00:00,130.05,130.59,130.04,130.59,4929.0,123.8636,124.3779,123.8541,124.3779,4929.0
2021-12-14 12:30:00,130.4,130.71,130.34,130.46,5590.0,124.197,124.4922,124.1398,124.2541,5590.0
2021-12-14 13:00:00,130.72,130.72,130.18,130.46,9247.0,124.5017,124.5017,123.9874,124.2541,9247.0
2021-12-14 13:30:00,130.43,130.78,130.4,130.67,6443.0,124.2255,124.5589,124.197,124.4541,6443.0
2021-12-14 14:00:00,130.66,130.85,130.26,130.43,8431.0,124.4446,124.6256,124.0636,124.2255,8431.0
2021-12-14 14:30:00,130.36,130.47,129.96,129.96,4600.0,124.1589,124.2636,123.7779,123.7779,4600.0
2021-12-14 15:00:00,129.89,129.98,129.53,129.92,11348.0,123.7112,123.7969,123.3683,123.7398,11348.0
2021-12-14 15:30:00,130.02,130.26,128.56,128.56,77065.0,123.835,124.0636,122.4445,122.4445,77065.0
2021-12-15 09:30:00,129.13,129.65,127.21,128.45,22001.0,122.9874,123.4826,121.1587,122.3397,22001.0
2021-12-15 10:00:00,128.51,130.01,128.45,129.97,19222.0,122.3969,123.8255,122.3397,123.7874,19222.0
2021-12-15 10:30:00,129.87,129.87,129.03,129.75,35021.0,123.6922,123.6922,122.8921,123.5779,35021.0
2021-12-15 11:00:00,129.7,129.7,128.92,129.3,35732.0,123.5303,123.5303,122.7874,123.1493,35732.0
2021-12-15 11:30:00,129.21,129.87,129.2,129.66,4701.0,123.0636,123.6922,123.054,123.4922,4701.0
2021-12-15 12:00:00,129.66,129.66,129.13,129.41,5255.0,123.4922,123.4922,122.9874,123.2541,5255.0
2021-12-15 12:30:00,129.4,129.78,129.28,129.66,3894.0,123.2445,123.6065,123.1302,123.4922,3894.0
2021-12-15 13:00:00,129.67,129.99,129.54,129.88,14474.0,123.5017,123.8065,123.3779,123.7017,14474.0
2021-12-15 13:30:00,129.93,130.08,129.71,129.84,6501.0,123.7493,123.8922,123.5398,123.6636,6501.0
2021-12-15 14:00:00,129.7,130.21,129.2,129.31,7868.0,123.5303,124.016,123.054,123.1588,7868.0
2021-12-15 14:30:00,129.35,130.57,129.35,129.92,12127.0,123.1969,124.3589,123.1969,123.7398,12127.0
2021-12-15 15:00:00,129.87,130.84,129.87,130.54,33572.0,123.6922,124.616,123.6922,124.3303,33572.0
2021-12-15 15:30:00,130.64,130.9,129.74,129.93,63152.0,124.4255,124.6732,123.5684,123.7493,63152.0
2021-12-16 09:30:00,130.86,130.86,129.31,129.5,9261.0,124.6351,124.6351,123.1588,123.3398,9261.0
2021-12-16 10:00:00,129.82,131.35,129.67,131.35,25216.0,123.6446,125.1018,123.5017,125.1018,25216.0
2021-12-16 10:30:00,131.38,131.38,130.61,130.96,7192.0,125.1303,125.1303,124.397,124.7303,7192.0
2021-12-16 11:00:00,130.85,132.21,130.78,131.79,7560.0,124.6256,125.9209,124.5589,125.5208,7560.0
2021-12-16 11:30:00,131.87,132.04,130.82,131.23,10133.0,125.597,125.7589,124.597,124.9875,10133.0
2021-12-16 12:00:00,131.24,131.43,130.94,131.4,4024.0,124.997,125.178,124.7113,125.1494,4024.0
2021-12-16 12:30:00,131.24,131.61,131.1,131.19,2723.0,124.997,125.3494,124.8637,124.9494,2723.0
2021-12-16 13:00:00,131.23,131.5,131.23,131.4,1600.0,124.9875,125.2446,124.9875,125.1494,1600.0
2021-12-16 13:30:00,131.25,131.43,131.12,131.2,5153.0,125.0065,125.178,124.8827,124.9589,5153.0
2021-12-16 14:00:00,131.3,131.53,131.23,131.36,5382.0,125.0541,125.2732,124.9875,125.1113,5382.0
2021-12-16 14:30:00,131.34,131.42,130.89,131.26,34687.0,125.0922,125.1684,124.6637,125.0161,34687.0
2021-12-16 15:00:00,131.33,131.66,130.79,131.6,12042.0,125.0827,125.397,124.5684,125.3399,12042.0
2021-12-16 15:30:00,131.56,132.02,131.44,131.66,54297.0,125.3018,125.7399,125.1875,125.397,54297.0
2021-12-17 09:30:00,131.89,132.05,130.21,130.65,99724.0,125.6161,125.7685,124.016,124.4351,99724.0
2021-12-17 10:00:00,130.47,131.09,129.73,130.03,11465.0,124.2636,124.8541,123.5588,123.8446,11465.0
2021-12-17 10:30:00,130.03,130.94,130.03,130.6,21841.0,123.8446,124.7113,123.8446,124.3874,21841.0
2021-12-17 11:00:00,130.58,131.4,130.57,131.04,7068.0,124.3684,125.1494,124.3589,124.8065,7068.0
2021-12-17 11:30:00,130.65,130.67,129.61,129.85,8669.0,124.4351,124.4541,123.4445,123.6731,8669.0
2021-12-17 12:00:00,129.78,130.67,129.5,130.67,5698.0,123.6065,124.4541,123.3398,124.4541,5698.0
2021-12-17 12:30:00,130.97,131.08,130.75,130.75,5236.0,124.7398,124.8446,124.5303,124.5303,5236.0
2021-12-17 13:00:00,130.72,130.85,130.46,130.72,4790.0,124.5017,124.6256,124.2541,124.5017,4790.0
2021-12-17 13:30:00,130.79,131.09,130.6,131.08,8026.0,124.5684,124.8541,124.3874,124.8446,8026.0
2021-12-17 14:00:00,131.12,131.48,130.62,130.62,12045.0,124.8827,125.2256,124.4065,124.4065,12045.0
2021-12-17 14:30:00,130.6,130.61,129.92,130.07,11325.0,124.3874,124.397,123.7398,123.8827,11325.0
2021-12-17 15:00:00,130.14,130.44,129.77,129.97,11549.0,123.9493,124.2351,123.5969,123.7874,11549.0
2021-12-17 15:30:00,129.96,129.96,128.17,128.3,87797.0,123.7779,123.7779,122.073,122.1969,87797.0
2021-12-20 09:30:00,127.83,128.36,125.67,126.53,15550.0,121.7492,122.254,119.692,120.5111,15550.0
2021-12-20 10:00:00,126.52,126.61,124.33,124.85,15809.0,120.5015,120.5872,118.4157,118.911,15809.0
2021-12-20 10:30:00,124.82,125.63,124.74,125.55,15251.0,118.8824,119.6539,118.8062,119.5777,15251.0
2021-12-20 11:00:00,125.55,126.2,125.55,125.9,8735.0,119.5777,120.1968,119.5777,119.911,8735.0
2021-12-20 11:30:00,125.84,126.13,125.6,126.04,8732.0,119.8539,120.1301,119.6253,120.0444,8732.0
2021-12-20 12:00:00,126.16,126.16,125.55,125.81,8833.0,120.1587,120.1587,119.5777,119.8253,8833.0
2021-12-20 12:30:00,125.73,125.75,125.41,125.51,12566.0,119.7491,119.7682,119.4443,119.5396,12566.0
2021-12-20 13:00:00,125.44,125.94,125.31,125.93,5677.0,119.4729,119.9491,119.3491,119.9396,5677.0
2021-12-20 13:30:00,125.86,126.99,125.71,126.83,9842.0,119.8729,120.9492,119.7301,120.7968,9842.0
2021-12-20 14:00:00,127.03,127.05,126.65,126.78,6450.0,120.9873,121.0063,120.6253,120.7492,6450.0
2021-12-20 14:30:00,126.71,126.76,126.37,126.42,4579.0,120.6825,120.7301,120.3587,120.4063,4579.0
2021-12-20 15:00:00,126.5,126.81,126.37,126.37,12605.0,120.4825,120.7777,120.3587,120.3587,12605.0
2021-12-20 15:30:00,126.34,126.55,125.79,126.06,84678.0,120.3301,120.5301,119.8063,120.0634,84678.0
2021-12-21 09:30:00,127.99,127.99,126.48,126.9,29410.0,121.9016,121.9016,120.4634,120.8635,29410.0
2021-12-21 10:00:00,126.96,127.17,126.52,126.89,13295.0,120.9206,121.1206,120.5015,120.8539,13295.0
2021-12-21 10:30:00,126.91,127.09,126.47,126.56,27210.0,120.873,121.0444,120.4539,120.5396,27210.0
2021-12-21 11:00:00,126.5,126.91,126.41,126.64,35084.0,120.4825,120.873,120.3968,120.6158,35084.0
2021-12-21 11:30:00,126.83,126.91,126.5,126.65,24116.0,120.7968,120.873,120.4825,120.6253,24116.0
2021-12-21 12:00:00,126.56,126.65,126.35,126.45,21842.0,120.5396,120.6253,120.3396,120.4349,21842.0
2021-12-21 12:30:00,126.45,126.45,126.08,126.36,39513.0,120.4349,120.4349,120.0825,120.3491,39513.0
2021-12-21 13:00:00,126.31,126.4,126.08,126.23,9812.0,120.3015,120.3872,120.0825,120.2253,9812.0
2021-12-21 13:30:00,126.28,126.62,126.16,126.3,26430.0,120.2729,120.5968,120.1587,120.292,26430.0
2021-12-21 14:00:00,126.33,126.55,126.15,126.3,9594.0,120.3206,120.5301,120.1491,120.292,9594.0
2021-12-21 14:30:00,126.35,126.42,126.17,126.32,6163.0,120.3396,120.4063,120.1682,120.311,6163.0
2021-12-21 15:00:00,126.24,126.45,126.05,126.2,28160.0,120.2349,120.4349,120.0539,120.1968,28160.0
2021-12-21 15:30:00,126.16,126.39,125.83,126.0,119828.0,120.1587,120.3777,119.8444,120.0063,119828.0
2021-12-22 09:30:00,125.92,127.49,125.61,125.85,10870.0,119.9301,121.4254,119.6348,119.8634,10870.0
2021-12-22 10:00:00,125.8,126.27,125.7,125.82,9740.0,119.8158,120.2634,119.7205,119.8348,9740.0
2021-12-22 10:30:00,125.85,126.15,125.73,125.88,18511.0,119.8634,120.1491,119.7491,119.892,18511.0
2021-12-22 11:00:00,125.94,126.26,125.85,126.05,31262.0,119.9491,120.2539,119.8634,120.0539,31262.0
2021-12-22 11:30:00,125.93,126.13,125.8,126.0,12721.0,119.9396,120.1301,119.8158,120.0063,12721.0
2021-12-22 12:00:00,126.03,126.1,125.86,125.95,11757.0,120.0348,120.1015,119.8729,119.9586,11757.0
2021-12-22 12:30:00,125.95,126.03,125.73,125.89,17707.0,119.9586,120.0348,119.7491,119.9015,17707.0
2021-12-22 13:00:00,125.83,125.88,125.37,125.5,10960.0,119.8444,119.892,119.4062,119.5301,10960.0
2021-12-22 13:30:00,125.69,126.43,125.46,126.28,23825.0,119.711,120.4158,119.492,120.2729,23825.0
2021-12-22 14:00:00,126.39,127.0,126.24,126.64,23698.0,120.3777,120.9587,120.2349,120.6158,23698.0
2021-12-22 14:30:00,126.59,128.09,126.58,128.05,15245.0,120.5682,121.9968,120.5587,121.9587,15245.0
2021-12-22 15:00:00,128.09,128.46,127.95,128.33,17924.0,121.9968,122.3492,121.8635,122.2254,17924.0
2021-12-22 15:30:00,128.27,129.23,128.19,129.1,57808.0,122.1683,123.0826,122.0921,122.9588,57808.0
2021-12-23 09:30:00,129.87,130.2,129.2,129.71,6409.0,123.6922,124.0065,123.054,123.5398,6409.0
2021-12-23 10:00:00,129.75,130.82,129.74,130.36,9215.0,123.5779,124.597,123.5684,124.1589,9215.0
2021-12-23 10:30:00,130.5,130.86,130.41,130.83,12953.0,124.2922,124.6351,124.2065,124.6065,12953.0
2021-12-23 11:00:00,130.74,131.0,130.6,130.96,10031.0,124.5208,124.7684,124.3874,124.7303,10031.0
2021-12-23 11:30:00,130.96,130.97,130.16,130.32,9870.0,124.7303,124.7398,123.9684,124.1208,9870.0
2021-12-23 12:00:00,130.33,130.38,129.91,129.98,4415.0,124.1303,124.1779,123.7303,123.7969,4415.0
2021-12-23 12:30:00,129.91,129.91,129.57,129.72,3987.0,123.7303,123.7303,123.4064,123.5493,3987.0
2021-12-23 13:00:00,129.62,129.74,129.49,129.64,3704.0,123.4541,123.5684,123.3302,123.4731,3704.0
2021-12-23 13:30:00,129.58,129.6,129.17,129.19,3810.0,123.416,123.435,123.0255,123.0445,3810.0
2021-12-23 14:00:00,129.12,129.42,129.11,129.36,5029.0,122.9779,123.2636,122.9683,123.2064,5029.0
2021-12-23 14:30:00,129.32,129.87,129.21,129.76,7885.0,123.1683,123.6922,123.0636,123.5874,7885.0
2021-12-23 15:00:00,129.8,130.57,129.8,129.91,10626.0,123.6255,124.3589,123.6255,123.7303,10626.0
2021-12-23 15:30:00,129.87,130.14,129.0,129.0,46208.0,123.6922,123.9493,122.8636,122.8636,46208.0
2021-12-27 09:30:00,128.18,129.14,128.18,128.39,7635.0,122.0826,122.9969,122.0826,122.2826,7635.0
2021-12-27 10:00:00,128.66,128.88,127.75,127.91,30389.0,122.5397,122.7493,121.673,121.8254,30389.0
2021-12-27 10:30:00,128.05,128.56,127.94,128.43,10749.0,121.9587,122.4445,121.854,122.3207,10749.0
2021-12-27 11:00:00,128.49,128.61,128.2,128.29,5900.0,122.3778,122.4921,122.1016,122.1873,5900.0
2021-12-27 11:30:00,128.32,128.91,128.01,128.9,17850.0,122.2159,122.7778,121.9207,122.7683,17850.0
2021-12-27 12:00:00,129.02,129.67,129.02,129.46,8484.0,122.8826,123.5017,122.8826,123.3017,8484.0
2021-12-27 12:30:00,129.65,129.71,129.27,129.5,11183.0,123.4826,123.5398,123.1207,123.3398,11183.0
2021-12-27 13:00:00,129.57,129.67,129.48,129.64,3004.0,123.4064,123.5017,123.3207,123.4731,3004.0
2021-12-27 13:30:00,129.58,129.63,129.33,129.49,4774.0,123.416,123.4636,123.1779,123.3302,4774.0
2021-12-27 14:00:00,129.52,129.54,129.28,129.28,3943.0,123.3588,123.3779,123.1302,123.1302,3943.0
2021-12-27 14:30:00,129.27,129.35,128.73,128.94,8982.0,123.1207,123.1969,122.6064,122.8064,8982.0
2021-12-27 15:00:00,128.94,129.22,128.89,129.21,8306.0,122.8064,123.0731,122.7588,123.0636,8306.0
2021-12-27 15:30:00,129.17,129.57,129.13,129.53,59663.0,123.0255,123.4064,122.9874,123.3683,59663.0
2021-12-28 09:30:00,129.4,130.55,129.4,130.14,6023.0,123.2445,124.3398,123.2445,123.9493,6023.0
2021-12-28 10:00:00,130.48,131.14,130.48,131.08,2452.0,124.2732,124.9018,124.2732,124.8446,2452.0
2021-12-28 10:30:00,131.11,131.34,131.04,131.15,8076.0,124.8732,125.0922,124.8065,124.9113,8076.0
2021-12-28 11:00:00,131.06,131.24,130.99,130.99,7163.0,124.8256,124.997,124.7589,124.7589,7163.0
2021-12-28 11:30:00,130.92,131.19,130.89,131.04,4722.0,124.6922,124.9494,124.6637,124.8065,4722.0
2021-12-28 12:00:00,130.95,131.27,130.86,131.15,6711.0,124.7208,125.0256,124.6351,124.9113,6711.0
2021-12-28 12:30:00,131.22,131.55,131.1,131.51,8396.0,124.978,125.2923,124.8637,125.2542,8396.0
2021-12-28 13:00:00,131.48,131.54,131.41,131.48,4482.0,125.2256,125.2827,125.1589,125.2256,4482.0
2021-12-28 13:30:00,131.54,131.95,131.54,131.95,3932.0,125.2827,125.6732,125.2827,125.6732,3932.0
2021-12-28 14:00:00,131.93,132.0,131.29,131.32,6434.0,125.6542,125.7209,125.0446,125.0732,6434.0
2021-12-28 14:30:00,131.3,131.38,131.06,131.15,6667.0,125.0541,125.1303,124.8256,124.9113,6667.0
2021-12-28 15:00:00,131.16,131.25,130.66,130.67,10213.0,124.9208,125.0065,124.4446,124.4541,10213.0
2021-12-28 15:30:00,130.64,130.85,130.06,130.23,59120.0,124.4255,124.6256,123.8731,124.035,59120.0
2021-12-29 09:30:00,131.19,131.19,129.05,129.65,9300.0,124.9494,124.9494,122.9112,123.4826,9300.0
2021-12-29 10:00:00,129.88,130.35,129.65,129.97,4740.0,123.7017,124.1493,123.4826,123.7874,4740.0
2021-12-29 10:30:00,130.16,130.54,129.95,130.54,2277.0,123.9684,124.3303,123.7684,124.3303,2277.0
2021-12-29 11:00:00,130.5,130.63,129.88,129.94,2400.0,124.2922,124.416,123.7017,123.7588,2400.0
2021-12-29 11:30:00,129.92,130.12,129.91,129.94,2330.0,123.7398,123.9303,123.7303,123.7588,2330.0
2021-12-29 12:00:00,129.9,129.9,129.33,129.37,1492.0,123.7207,123.7207,123.1779,123.216,1492.0
2021-12-29 12:30:00,129.33,129.42,128.93,129.02,4017.0,123.1779,123.2636,122.7969,122.8826,4017.0
2021-12-29 13:00:00,128.89,128.89,128.42,128.61,13436.0,122.7588,122.7588,122.3111,122.4921,13436.0
2021-12-29 13:30:00,128.66,128.93,128.44,128.93,3752.0,122.5397,122.7969,122.3302,122.7969,3752.0
2021-12-29 14:00:00,128.75,128.99,128.64,128.7,3170.0,122.6255,122.854,122.5207,122.5778,3170.0
2021-12-29 14:30:00,128.57,128.74,128.53,128.64,5798.0,122.454,122.6159,122.4159,122.5207,5798.0
2021-12-29 15:00:00,128.66,129.17,128.66,129.13,4284.0,122.5397,123.0255,122.5397,122.9874,4284.0
2021-12-29 15:30:00,129.11,129.5,129.01,129.23,27869.0,122.9683,123.3398,122.8731,123.0826,27869.0
2021-12-30 09:30:00,128.64,130.17,128.54,129.57,8343.0,122.5207,123.9779,122.4254,123.4064,8343.0
2021-12-30 10:00:00,129.48,129.51,129.09,129.24,4626.0,123.3207,123.3493,122.9493,123.0921,4626.0
2021-12-30 10:30:00,129.26,129.46,129.02,129.34,4609.0,123.1112,123.3017,122.8826,123.1874,4609.0
2021-12-30 11:00:00,129.42,129.78,129.33,129.78,5802.0,123.2636,123.6065,123.1779,123.6065,5802.0
2021-12-30 11:30:00,129.94,130.04,129.71,129.89,4809.0,123.7588,123.8541,123.5398,123.7112,4809.0
2021-12-30 12:00:00,129.97,129.97,129.41,129.52,7000.0,123.7874,123.7874,123.2541,123.3588,7000.0
2021-12-30 12:30:00,129.5,129.78,129.5,129.78,2715.0,123.3398,123.6065,123.3398,123.6065,2715.0
2021-12-30 13:00:00,129.94,129.94,129.78,129.88,2276.0,123.7588,123.7588,123.6065,123.7017,2276.0
2021-12-30 13:30:00,129.82,130.08,129.71,129.93,6200.0,123.6446,123.8922,123.5398,123.7493,6200.0
2021-12-30 14:00:00,129.89,129.9,129.74,129.9,4800.0,123.7112,123.7207,123.5684,123.7207,4800.0
2021-12-30 14:30:00,129.87,129.97,129.75,129.88,6530.0,123.6922,123.7874,123.5779,123.7017,6530.0
2021-12-30 15:00:00,129.87,129.92,129.76,129.88,8467.0,123.6922,123.7398,123.5874,123.7017,8467.0
2021-12-30 15:30:00,129.89,130.25,129.31,129.4,41237.0,123.7112,124.0541,123.1588,123.2445,41237.0
2021-12-31 09:30:00,129.78,129.92,129.4,129.46,2686.0,123.6065,123.7398,123.2445,123.3017,2686.0
2021-12-31 10:00:00,129.58,130.87,129.52,130.49,5339.0,123.416,124.6446,123.3588,124.2827,5339.0
2021-12-31 10:30:00,130.47,130.8,130.35,130.46,4685.0,124.2636,124.5779,124.1493,124.2541,4685.0
2021-12-31 11:00:00,130.36,130.47,130.04,130.31,3150.0,124.1589,124.2636,123.8541,124.1112,3150.0
2021-12-31 11:30:00,130.12,130.14,129.85,129.99,3500.0,123.9303,123.9493,123.6731,123.8065,3500.0
2021-12-31 12:00:00,129.96,130.32,129.95,130.2,1908.0,123.7779,124.1208,123.7684,124.0065,1908.0
2021-12-31 12:30:00,130.13,130.29,130.1,130.1,2000.0,123.9398,124.0922,123.9112,123.9112,2000.0
2021-12-31 13:00:00,130.25,130.51,130.21,130.24,2888.0,124.0541,124.3017,124.016,124.0446,2888.0
2021-12-31 13:30:00,130.24,130.5,130.1,130.46,3522.0,124.0446,124.2922,123.9112,124.2541,3522.0
2021-12-31 14:00:00,130.24,130.67,130.24,130.62,2882.0,124.0446,124.4541,124.0446,124.4065,2882.0
2021-12-31 14:30:00,130.67,130.73,130.32,130.32,3200.0,124.4541,124.5113,124.1208,124.1208,3200.0
2021-12-31 15:00:00,130.42,130.52,130.21,130.25,5617.0,124.216,124.3113,124.016,124.0541,5617.0
2021-12-31 15:30:00,130.35,130.85,130.25,130.4,30914.0,124.1493,124.6256,124.0541,124.197,30914.0
2022-01-03 09:30:00,129.89,129.93,127.86,127.98,8826.0,123.7112,123.7493,121.7778,121.8921,8826.0
2022-01-03 10:00:00,128.15,129.07,127.7,128.78,16972.0,122.054,122.9302,121.6254,122.654,16972.0
2022-01-03 10:30:00,128.61,128.98,128.22,128.26,24070.0,122.4921,122.8445,122.1207,122.1588,24070.0
2022-01-03 11:00:00,128.13,128.24,127.6,127.64,11725.0,122.0349,122.1397,121.5302,121.5683,11725.0
2022-01-03 11:30:00,127.63,127.88,127.25,127.37,25004.0,121.5587,121.7968,121.1968,121.3111,25004.0
2022-01-03 12:00:00,127.52,128.08,127.45,127.7,29140.0,121.454,121.9873,121.3873,121.6254,29140.0
2022-01-03 12:30:00,127.74,127.82,127.1,127.12,15645.0,121.6635,121.7397,121.0539,121.073,15645.0
2022-01-03 13:00:00,127.0,127.0,126.54,126.81,5430.0,120.9587,120.9587,120.5206,120.7777,5430.0
2022-01-03 13:30:00,126.81,127.65,126.73,127.64,8710.0,120.7777,121.5778,120.7015,121.5683,8710.0
2022-01-03 14:00:00,127.64,128.32,127.57,127.92,10821.0,121.5683,122.2159,121.5016,121.8349,10821.0
2022-01-03 14:30:00,127.96,128.18,127.77,127.8,12733.0,121.873,122.0826,121.6921,121.7206,12733.0
2022-01-03 15:00:00,127.85,128.5,127.7,128.24,27617.0,121.7683,122.3873,121.6254,122.1397,27617.0
2022-01-03 15:30:00,128.28,128.75,128.16,128.61,82361.0,122.1778,122.6255,122.0635,122.4921,82361.0
2022-01-04 09:30:00,126.79,129.21,126.79,128.79,33101.0,120.7587,123.0636,120.7587,122.6635,33101.0
2022-01-04 10:00:00,128.73,128.79,127.77,128.3,17310.0,122.6064,122.6635,121.6921,122.1969,17310.0
2022-01-04 10:30:00,128.19,128.32,127.57,128.06,49104.0,122.0921,122.2159,121.5016,121.9683,49104.0
2022-01-04 11:00:00,128.03,128.31,127.16,127.53,19916.0,121.9397,122.2064,121.1111,121.4635,19916.0
2022-01-04 11:30:00,127.48,127.53,126.73,126.88,10289.0,121.4159,121.4635,120.7015,120.8444,10289.0
2022-01-04 12:00:00,126.92,127.0,126.52,126.78,18445.0,120.8825,120.9587,120.5015,120.7492,18445.0
2022-01-04 12:30:00,126.74,127.18,126.73,127.15,3979.0,120.7111,121.1301,120.7015,121.1016,3979.0
2022-01-04 13:00:00,127.04,127.04,126.34,126.34,10538.0,120.9968,120.9968,120.3301,120.3301,10538.0
2022-01-04 13:30:00,126.38,126.38,125.89,126.18,9684.0,120.3682,120.3682,119.9015,120.1777,9684.0
2022-01-04 14:00:00,126.13,127.11,126.12,126.9,20497.0,120.1301,121.0635,120.1206,120.8635,20497.0
2022-01-04 14:30:00,126.97,127.11,126.81,126.82,21157.0,120.9301,121.0635,120.7777,120.7873,21157.0
2022-01-04 15:00:00,126.83,126.98,125.87,126.39,75098.0,120.7968,120.9396,119.8825,120.3777,75098.0
2022-01-04 15:30:00,126.35,126.42,124.78,125.61,252527.0,120.3396,120.4063,118.8443,119.6348,252527.0
2022-01-05 09:30:00,126.79,126.79,124.53,124.7,15860.0,120.7587,120.7587,118.6062,118.7681,15860.0
2022-01-05 10:00:00,124.84,125.59,124.25,125.51,18700.0,118.9014,119.6158,118.3395,119.5396,18700.0
2022-01-05 10:30:00,125.49,125.85,125.27,125.33,12823.0,119.5205,119.8634,119.311,119.3681,12823.0
2022-01-05 11:00:00,125.36,125.75,124.78,125.58,19398.0,119.3967,119.7682,118.8443,119.6062,19398.0
2022-01-05 11:30:00,125.59,125.64,125.18,125.58,11447.0,119.6158,119.6634,119.2253,119.6062,11447.0
2022-01-05 12:00:00,125.56,125.77,125.2,125.2,6354.0,119.5872,119.7872,119.2443,119.2443,6354.0
2022-01-05 12:30:00,125.29,125.74,125.28,125.57,5562.0,119.33,119.7586,119.3205,119.5967,5562.0
2022-01-05 13:00:00,125.53,125.65,125.23,125.27,10602.0,119.5586,119.6729,119.2729,119.311,10602.0
2022-01-05 13:30:00,125.23,125.23,124.89,125.03,10751.0,119.2729,119.2729,118.9491,119.0824,10751.0
2022-01-05 14:00:00,125.0,125.24,124.83,124.91,42994.0,119.0538,119.2824,118.8919,118.9681,42994.0
2022-01-05 14:30:00,124.91,125.07,124.18,124.51,16614.0,118.9681,119.1205,118.2728,118.5871,16614.0
2022-01-05 15:00:00,124.37,124.63,124.07,124.5,21993.0,118.4538,118.7014,118.1681,118.5776,21993.0
2022-01-05 15:30:00,124.48,125.12,124.01,124.42,77169.0,118.5586,119.1681,118.1109,118.5014,77169.0
2022-01-06 09:30:00,124.05,124.48,123.17,123.78,12682.0,118.149,118.5586,117.3109,117.8919,12682.0
2022-01-06 10:00:00,123.81,124.24,123.65,123.98,38200.0,117.9204,118.33,117.7681,118.0824,38200.0
2022-01-06 10:30:00,123.96,124.82,123.96,124.29,9189.0,118.0633,118.8824,118.0633,118.3776,9189.0
2022-01-06 11:00:00,124.29,124.29,123.79,124.02,8993.0,118.3776,118.3776,117.9014,118.1205,8993.0
2022-01-06 11:30:00,124.23,124.91,124.18,124.8,6615.0,118.3205,118.9681,118.2728,118.8633,6615.0
2022-01-06 12:00:00,124.77,125.23,124.57,125.01,7938.0,118.8348,119.2729,118.6443,119.0634,7938.0
2022-01-06 12:30:00,124.95,125.67,124.95,125.5,13628.0,119.0062,119.692,119.0062,119.5301,13628.0
2022-01-06 13:00:00,125.55,125.55,125.06,125.23,5392.0,119.5777,119.5777,119.111,119.2729,5392.0
2022-01-06 13:30:00,125.2,125.66,125.01,125.61,8795.0,119.2443,119.6824,119.0634,119.6348,8795.0
2022-01-06 14:00:00,125.65,125.97,125.37,125.97,4372.0,119.6729,119.9777,119.4062,119.9777,4372.0
2022-01-06 14:30:00,126.0,126.0,125.14,125.27,16541.0,120.0063,120.0063,119.1872,119.311,16541.0
2022-01-06 15:00:00,125.34,125.34,124.39,124.94,15377.0,119.3777,119.3777,118.4729,118.9967,15377.0
2022-01-06 15:30:00,125.07,125.43,124.64,125.3,58195.0,119.1205,119.4634,118.711,119.3396,58195.0
2022-01-07 09:30:00,125.08,125.37,123.25,123.5,41442.0,119.13,119.4062,117.3871,117.6252,41442.0
2022-01-07 10:00:00,123.39,123.76,123.25,123.54,24961.0,117.5204,117.8728,117.3871,117.6633,24961.0
2022-01-07 10:30:00,123.54,123.98,123.36,123.46,11610.0,117.6633,118.0824,117.4918,117.5871,11610.0
2022-01-07 11:00:00,123.61,124.11,123.42,123.62,22362.0,117.73,118.2062,117.549,117.7395,22362.0
2022-01-07 11:30:00,123.65,124.55,123.55,124.4,38921.0,117.7681,118.6252,117.6728,118.4824,38921.0
2022-01-07 12:00:00,124.45,124.65,124.34,124.42,18894.0,118.53,118.7205,118.4252,118.5014,18894.0
2022-01-07 12:30:00,124.43,124.44,124.2,124.25,9148.0,118.511,118.5205,118.2919,118.3395,9148.0
2022-01-07 13:00:00,124.21,124.25,123.84,123.92,10086.0,118.3014,118.3395,117.949,118.0252,10086.0
2022-01-07 13:30:00,123.96,124.08,123.85,123.9,6102.0,118.0633,118.1776,117.9585,118.0062,6102.0
2022-01-07 14:00:00,123.9,124.13,123.58,123.95,15400.0,118.0062,118.2252,117.7014,118.0538,15400.0
2022-01-07 14:30:00,123.98,123.98,123.5,123.57,12540.0,118.0824,118.0824,117.6252,117.6919,12540.0
2022-01-07 15:00:00,123.54,123.78,123.35,123.41,18068.0,117.6633,117.8919,117.4823,117.5395,18068.0
2022-01-07 15:30:00,123.42,124.19,123.41,124.16,101727.0,117.549,118.2824,117.5395,118.2538,101727.0
2022-01-10 09:30:00,124.18,124.68,122.42,122.56,32885.0,118.2728,118.7491,116.5966,116.7299,32885.0
2022-01-10 10:00:00,122.57,122.73,121.8,122.65,27836.0,116.7394,116.8918,116.0061,116.8156,27836.0
2022-01-10 10:30:00,122.76,122.76,121.16,121.55,35173.0,116.9204,116.9204,115.3965,115.768,35173.0
2022-01-10 11:00:00,121.52,122.23,121.5,121.6,18886.0,115.7394,116.4156,115.7203,115.8156,18886.0
2022-01-10 11:30:00,121.59,121.85,120.54,120.86,46977.0,115.806,116.0537,114.806,115.1108,46977.0
2022-01-10 12:00:00,120.84,121.31,120.83,121.3,22543.0,115.0917,115.5394,115.0822,115.5298,22543.0
2022-01-10 12:30:00,121.34,121.88,121.33,121.73,18576.0,115.5679,116.0823,115.5584,115.9394,18576.0
2022-01-10 13:00:00,121.89,122.19,121.6,121.73,8725.0,116.0918,116.3775,115.8156,115.9394,8725.0
2022-01-10 13:30:00,121.71,122.45,121.28,122.09,21920.0,115.9203,116.6251,115.5108,116.2823,21920.0
2022-01-10 14:00:00,122.03,122.54,121.66,122.16,20867.0,116.2251,116.7109,115.8727,116.3489,20867.0
2022-01-10 14:30:00,122.23,122.54,121.82,122.26,13492.0,116.4156,116.7109,116.0251,116.4442,13492.0
2022-01-10 15:00:00,122.23,122.25,121.41,121.47,33885.0,116.4156,116.4347,115.6346,115.6918,33885.0
2022-01-10 15:30:00,121.44,122.7,121.44,122.67,89343.0,115.6632,116.8632,115.6632,116.8347,89343.0
2022-01-11 09:30:00,121.53,122.58,121.16,121.77,26280.0,115.7489,116.749,115.3965,115.9775,26280.0
2022-01-11 10:00:00,121.91,123.01,121.87,122.86,27327.0,116.1108,117.1585,116.0727,117.0156,27327.0
2022-01-11 10:30:00,122.68,122.8,122.11,122.75,25313.0,116.8442,116.9585,116.3013,116.9109,25313.0
2022-01-11 11:00:00,122.84,123.07,122.13,122.76,28840.0,116.9966,117.2156,116.3204,116.9204,28840.0
2022-01-11 11:30:00,122.72,123.37,122.56,122.95,10705.0,116.8823,117.5014,116.7299,117.1014,10705.0
2022-01-11 12:00:00,123.22,123.81,123.14,123.4,14481.0,117.3585,117.9204,117.2823,117.5299,14481.0
2022-01-11 12:30:00,123.41,123.45,123.02,123.11,15099.0,117.5395,117.5776,117.168,117.2537,15099.0
2022-01-11 13:00:00,123.15,124.17,123.15,124.1,18250.0,117.2918,118.2633,117.2918,118.1966,18250.0
2022-01-11 13:30:00,124.18,124.52,123.93,124.32,11865.0,118.2728,118.5967,118.0347,118.4062,11865.0
2022-01-11 14:00:00,124.52,124.61,124.22,124.41,8510.0,118.5967,118.6824,118.3109,118.4919,8510.0
2022-01-11 14:30:00,124.44,124.64,124.25,124.51,16761.0,118.5205,118.711,118.3395,118.5871,16761.0
2022-01-11 15:00:00,124.63,125.15,124.53,125.04,13747.0,118.7014,119.1967,118.6062,119.0919,13747.0
2022-01-11 15:30:00,125.02,125.89,124.94,125.73,78931.0,119.0729,119.9015,118.9967,119.7491,78931.0
2022-01-12 09:30:00,126.58,127.0,125.24,125.98,12843.0,120.5587,120.9587,119.2824,119.9872,12843.0
2022-01-12 10:00:00,125.92,126.23,124.69,124.69,6519.0,119.9301,120.2253,118.7586,118.7586,6519.0
2022-01-12 10:30:00,124.67,124.68,124.01,124.29,9817.0,118.7395,118.7491,118.1109,118.3776,9817.0
2022-01-12 11:00:00,124.38,124.4,123.82,124.09,7920.0,118.4633,118.4824,117.93,118.1871,7920.0
2022-01-12 11:30:00,124.19,124.5,123.82,124.18,8454.0,118.2824,118.5776,117.93,118.2728,8454.0
2022-01-12 12:00:00,124.29,124.35,123.94,123.99,5371.0,118.3776,118.4348,118.0443,118.0919,5371.0
2022-01-12 12:30:00,124.01,124.08,123.67,123.79,8154.0,118.1109,118.1776,117.7871,117.9014,8154.0
2022-01-12 13:00:00,123.79,124.13,123.72,123.77,4952.0,117.9014,118.2252,117.8347,117.8823,4952.0
2022-01-12 13:30:00,123.85,124.15,123.56,124.02,8015.0,117.9585,118.2443,117.6823,118.1205,8015.0
2022-01-12 14:00:00,123.91,124.09,123.61,124.02,8499.0,118.0157,118.1871,117.73,118.1205,8499.0
2022-01-12 14:30:00,123.89,124.12,123.89,123.91,8375.0,117.9966,118.2157,117.9966,118.0157,8375.0
2022-01-12 15:00:00,123.92,124.24,123.61,124.01,18851.0,118.0252,118.33,117.73,118.1109,18851.0
2022-01-12 15:30:00,123.98,124.42,123.6,124.38,62217.0,118.0824,118.5014,117.7204,118.4633,62217.0
2022-01-13 09:30:00,124.42,124.73,122.62,122.64,30099.0,118.5014,118.7967,116.7871,116.8061,30099.0
2022-01-13 10:00:00,122.76,122.98,122.48,122.78,7567.0,116.9204,117.1299,116.6537,116.9394,7567.0
2022-01-13 10:30:00,122.86,123.65,122.8,123.39,7026.0,117.0156,117.7681,116.9585,117.5204,7026.0
2022-01-13 11:00:00,123.39,123.55,123.05,123.54,6534.0,117.5204,117.6728,117.1966,117.6633,6534.0
2022-01-13 11:30:00,123.56,123.76,123.56,123.62,5097.0,117.6823,117.8728,117.6823,117.7395,5097.0
2022-01-13 12:00:00,123.57,123.57,122.45,122.83,6874.0,117.6919,117.6919,116.6251,116.9871,6874.0
2022-01-13 12:30:00,122.68,122.68,122.22,122.27,8957.0,116.8442,116.8442,116.4061,116.4537,8957.0
2022-01-13 13:00:00,122.18,122.38,121.77,122.24,14249.0,116.368,116.5585,115.9775,116.4251,14249.0
2022-01-13 13:30:00,122.26,122.36,121.79,121.85,9244.0,116.4442,116.5394,115.9965,116.0537,9244.0
2022-01-13 14:00:00,121.87,122.1,121.59,121.83,26421.0,116.0727,116.2918,115.806,116.0346,26421.0
2022-01-13 14:30:00,121.83,121.88,120.66,120.71,23741.0,116.0346,116.0823,114.9203,114.9679,23741.0
2022-01-13 15:00:00,120.79,121.18,120.42,121.18,28281.0,115.0441,115.4156,114.6917,115.4156,28281.0
2022-01-13 15:30:00,121.23,121.34,120.39,120.65,85733.0,115.4632,115.5679,114.6631,114.9108,85733.0
2022-01-14 09:30:00,119.74,121.0,119.0,119.7,50000.0,114.0441,115.2441,113.3393,114.006,50000.0
2022-01-14 10:00:00,119.7,119.78,117.85,118.43,60059.0,114.006,114.0821,112.244,112.7964,60059.0
2022-01-14 10:30:00,118.48,119.03,117.64,118.62,50533.0,112.844,113.3678,112.0439,112.9773,50533.0
2022-01-14 11:00:00,118.51,118.93,117.9,117.9,15512.0,112.8726,113.2726,112.2916,112.2916,15512.0
2022-01-14 11:30:00,117.87,118.48,117.49,118.47,23937.0,112.263,112.844,111.9011,112.8345,23937.0
2022-01-14 12:00:00,118.48,118.48,117.68,117.72,12098.0,112.844,112.844,112.082,112.1201,12098.0
2022-01-14 12:30:00,117.71,118.01,117.37,117.52,13187.0,112.1106,112.3963,111.7868,111.9297,13187.0
2022-01-14 13:00:00,117.4,117.59,117.0,117.56,15174.0,111.8154,111.9963,111.4344,111.9678,15174.0
2022-01-14 13:30:00,117.63,117.91,117.41,117.7,13515.0,112.0344,112.3011,111.8249,112.1011,13515.0
2022-01-14 14:00:00,117.7,117.9,117.54,117.89,6653.0,112.1011,112.2916,111.9487,112.2821,6653.0
2022-01-14 14:30:00,117.8,118.31,117.66,118.08,7840.0,112.1963,112.6821,112.063,112.463,7840.0
2022-01-14 15:00:00,118.1,118.38,117.67,118.09,31202.0,112.4821,112.7487,112.0725,112.4725,31202.0
2022-01-14 15:30:00,118.09,118.34,117.64,118.16,77238.0,112.4725,112.7106,112.0439,112.5392,77238.0
2022-01-18 09:30:00,117.03,117.43,115.8,115.92,24435.0,111.463,111.8439,110.2915,110.4058,24435.0
2022-01-18 10:00:00,115.84,116.92,115.77,116.75,22990.0,110.3296,111.3582,110.2629,111.1963,22990.0
2022-01-18 10:30:00,116.75,117.17,116.1,116.1,14309.0,111.1963,111.5963,110.5772,110.5772,14309.0
2022-01-18 11:00:00,116.03,116.66,115.93,116.56,13906.0,110.5105,111.1106,110.4153,111.0153,13906.0
2022-01-18 11:30:00,116.48,116.69,116.43,116.59,15039.0,110.9391,111.1391,110.8915,111.0439,15039.0
2022-01-18 12:00:00,116.63,116.97,116.59,116.9,6480.0,111.082,111.4058,111.0439,111.3391,6480.0
2022-01-18 12:30:00,116.86,116.86,116.49,116.61,8008.0,111.3011,111.3011,110.9487,111.0629,8008.0
2022-01-18 13:00:00,116.64,119.41,116.64,119.07,60251.0,111.0915,113.7297,111.0915,113.4059,60251.0
2022-01-18 13:30:00,119.19,119.59,118.93,119.33,29417.0,113.5202,113.9012,113.2726,113.6536,29417.0
2022-01-18 14:00:00,119.41,119.86,119.3,119.84,31879.0,113.7297,114.1583,113.625,114.1393,31879.0
2022-01-18 14:30:00,119.81,120.14,119.81,119.83,28360.0,114.1107,114.425,114.1107,114.1298,28360.0
2022-01-18 15:00:00,119.78,119.89,119.47,119.5,29694.0,114.0821,114.1869,113.7869,113.8155,29694.0
2022-01-18 15:30:00,119.5,120.0,119.35,119.56,99549.0,113.8155,114.2917,113.6726,113.8726,99549.0
2022-01-19 09:30:00,119.87,120.38,119.27,119.85,26956.0,114.1679,114.6536,113.5964,114.1488,26956.0
2022-01-19 10:00:00,119.97,120.3,119.68,120.3,10310.0,114.2631,114.5774,113.9869,114.5774,10310.0
2022-01-19 10:30:00,120.2,120.87,120.16,120.22,20596.0,114.4822,115.1203,114.4441,114.5012,20596.0
2022-01-19 11:00:00,120.47,121.11,120.15,120.72,11583.0,114.7393,115.3489,114.4345,114.9774,11583.0
2022-01-19 11:30:00,120.9,120.96,120.56,120.73,13404.0,115.1489,115.206,114.825,114.987,13404.0
2022-01-19 12:00:00,120.78,120.95,120.72,120.93,14233.0,115.0346,115.1965,114.9774,115.1774,14233.0
2022-01-19 12:30:00,120.92,121.24,120.91,121.02,6855.0,115.1679,115.4727,115.1584,115.2632,6855.0
2022-01-19 13:00:00,120.96,121.12,120.37,121.0,12485.0,115.206,115.3584,114.6441,115.2441,12485.0
2022-01-19 13:30:00,120.6,121.13,120.58,120.9,23053.0,114.8631,115.3679,114.8441,115.1489,23053.0
2022-01-19 14:00:00,120.85,120.9,120.27,120.45,11525.0,115.1012,115.1489,114.5488,114.7203,11525.0
2022-01-19 14:30:00,120.37,120.55,120.19,120.41,11767.0,114.6441,114.8155,114.4726,114.6822,11767.0
2022-01-19 15:00:00,120.36,120.62,120.3,120.46,7249.0,114.6346,114.8822,114.5774,114.7298,7249.0
2022-01-19 15:30:00,120.52,120.52,120.1,120.25,77369.0,114.7869,114.7869,114.3869,114.5298,77369.0
2022-01-20 09:30:00,117.2,121.06,116.28,120.93,30014.0,111.6249,115.3013,110.7486,115.1774,30014.0
2022-01-20 10:00:00,120.81,121.83,120.57,121.69,32614.0,115.0632,116.0346,114.8346,115.9013,32614.0
2022-01-20 10:30:00,121.61,121.93,121.49,121.72,12664.0,115.8251,116.1299,115.7108,115.9299,12664.0
2022-01-20 11:00:00,121.64,121.98,121.64,121.84,7530.0,115.8537,116.1775,115.8537,116.0442,7530.0
2022-01-20 11:30:00,121.96,122.15,121.26,121.62,18845.0,116.1584,116.3394,115.4917,115.8346,18845.0
2022-01-20 12:00:00,121.61,121.96,121.54,121.95,5122.0,115.8251,116.1584,115.7584,116.1489,5122.0
2022-01-20 12:30:00,122.01,122.14,121.69,121.69,3428.0,116.2061,116.3299,115.9013,115.9013,3428.0
2022-01-20 13:00:00,121.54,121.67,121.39,121.61,3105.0,115.7584,115.8822,115.6156,115.8251,3105.0
2022-01-20 13:30:00,121.51,121.72,121.46,121.58,5761.0,115.7299,115.9299,115.6822,115.7965,5761.0
2022-01-20 14:00:00,121.53,121.53,121.27,121.42,7235.0,115.7489,115.7489,115.5013,115.6441,7235.0
2022-01-20 14:30:00,121.34,121.54,120.97,121.11,19953.0,115.5679,115.7584,115.2155,115.3489,19953.0
2022-01-20 15:00:00,121.09,121.15,120.57,120.71,13687.0,115.3298,115.387,114.8346,114.9679,13687.0
2022-01-20 15:30:00,120.69,120.73,119.78,120.22,70931.0,114.9489,114.987,114.0821,114.5012,70931.0
2022-01-21 09:30:00,121.01,121.27,119.61,120.34,43386.0,115.2536,115.5013,113.9202,114.6155,43386.0
2022-01-21 10:00:00,120.52,120.52,119.08,119.73,14730.0,114.7869,114.7869,113.4154,114.0345,14730.0
2022-01-21 10:30:00,119.61,121.32,119.6,120.85,11332.0,113.9202,115.5489,113.9107,115.1012,11332.0
2022-01-21 11:00:00,121.03,121.3,120.41,120.79,7252.0,115.2727,115.5298,114.6822,115.0441,7252.0
2022-01-21 11:30:00,120.76,120.76,120.02,120.34,9769.0,115.0155,115.0155,114.3107,114.6155,9769.0
2022-01-21 12:00:00,120.31,120.31,119.73,120.07,5108.0,114.5869,114.5869,114.0345,114.3584,5108.0
2022-01-21 12:30:00,119.98,120.49,119.98,120.47,8865.0,114.2726,114.7584,114.2726,114.7393,8865.0
2022-01-21 13:00:00,120.41,120.61,120.1,120.33,12920.0,114.6822,114.8727,114.3869,114.606,12920.0
2022-01-21 13:30:00,120.43,121.03,120.11,120.71,24223.0,114.7012,115.2727,114.3965,114.9679,24223.0
2022-01-21 14:00:00,120.67,120.78,119.83,119.83,15674.0,114.9298,115.0346,114.1298,114.1298,15674.0
2022-01-21 14:30:00,119.76,119.81,119.24,119.31,17289.0,114.0631,114.1107,113.5678,113.6345,17289.0
2022-01-21 15:00:00,119.24,119.39,118.37,118.62,30091.0,113.5678,113.7107,112.7392,112.9773,30091.0
2022-01-21 15:30:00,118.6,119.11,118.09,118.09,136592.0,112.9583,113.444,112.4725,112.4725,136592.0
2022-01-24 09:30:00,118.41,118.41,116.57,116.79,51451.0,112.7773,112.7773,111.0248,111.2344,51451.0
2022-01-24 10:00:00,116.62,116.87,115.66,116.41,24643.0,111.0725,111.3106,110.1581,110.8725,24643.0
2022-01-24 10:30:00,116.32,116.39,114.81,115.05,32764.0,110.7867,110.8534,109.3486,109.5772,32764.0
2022-01-24 11:00:00,115.05,115.14,114.18,114.56,27866.0,109.5772,109.6629,108.7485,109.1105,27866.0
2022-01-24 11:30:00,114.66,114.79,113.64,114.31,17681.0,109.2057,109.3295,108.2342,108.8724,17681.0
2022-01-24 12:00:00,114.29,114.52,113.1,113.83,32224.0,108.8533,109.0724,107.7199,108.4152,32224.0
2022-01-24 12:30:00,113.86,114.85,113.43,114.66,29321.0,108.4438,109.3867,108.0342,109.2057,29321.0
2022-01-24 13:00:00,114.56,115.08,114.55,114.78,12899.0,109.1105,109.6057,109.1009,109.32,12899.0
2022-01-24 13:30:00,114.81,115.33,114.75,115.25,13573.0,109.3486,109.8438,109.2914,109.7676,13573.0
2022-01-24 14:00:00,115.29,115.47,114.5,114.53,18912.0,109.8057,109.9772,109.0533,109.0819,18912.0
2022-01-24 14:30:00,114.63,115.0,114.31,114.9,14294.0,109.1771,109.5295,108.8724,109.4343,14294.0
2022-01-24 15:00:00,114.98,116.42,114.93,116.08,35979.0,109.5105,110.882,109.4629,110.5582,35979.0
2022-01-24 15:30:00,115.99,118.34,115.99,118.31,62693.0,110.4724,112.7106,110.4724,112.6821,62693.0
2022-01-25 09:30:00,117.67,117.77,115.39,115.95,39344.0,112.0725,112.1678,109.901,110.4343,39344.0
2022-01-25 10:00:00,115.82,116.18,114.82,115.97,18978.0,110.3105,110.6534,109.3581,110.4534,18978.0
2022-01-25 10:30:00,115.96,116.14,115.01,115.01,10664.0,110.4439,110.6153,109.5391,109.5391,10664.0
2022-01-25 11:00:00,115.05,115.39,114.64,115.29,21044.0,109.5772,109.901,109.1867,109.8057,21044.0
2022-01-25 11:30:00,115.38,115.42,114.36,114.73,13101.0,109.8915,109.9296,108.92,109.2724,13101.0
2022-01-25 12:00:00,114.75,115.7,114.67,115.3,9916.0,109.2914,110.1962,109.2152,109.8153,9916.0
2022-01-25 12:30:00,115.31,115.31,114.8,115.1,7000.0,109.8248,109.8248,109.339,109.6248,7000.0
2022-01-25 13:00:00,115.21,115.82,115.13,115.78,9972.0,109.7295,110.3105,109.6533,110.2724,9972.0
2022-01-25 13:30:00,115.64,116.56,115.5,116.32,13418.0,110.1391,111.0153,110.0057,110.7867,13418.0
2022-01-25 14:00:00,116.34,117.12,116.22,116.81,16531.0,110.8058,111.5487,110.6915,111.2534,16531.0
2022-01-25 14:30:00,116.81,117.04,116.51,116.91,23019.0,111.2534,111.4725,110.9677,111.3487,23019.0
2022-01-25 15:00:00,116.81,116.85,116.02,116.12,25679.0,111.2534,111.2915,110.501,110.5963,25679.0
2022-01-25 15:30:00,116.12,116.12,115.42,115.79,80221.0,110.5963,110.5963,109.9296,110.2819,80221.0
2022-01-26 09:30:00,115.64,117.44,115.64,116.97,11364.0,110.1391,111.8535,110.1391,111.4058,11364.0
2022-01-26 10:00:00,117.05,117.22,116.2,116.32,10744.0,111.482,111.6439,110.6724,110.7867,10744.0
2022-01-26 10:30:00,116.11,116.87,115.93,116.26,14128.0,110.5867,111.3106,110.4153,110.7296,14128.0
2022-01-26 11:00:00,116.25,116.4,115.92,116.07,8982.0,110.7201,110.8629,110.4058,110.5486,8982.0
2022-01-26 11:30:00,116.16,116.75,116.14,116.75,12569.0,110.6343,111.1963,110.6153,111.1963,12569.0
2022-01-26 12:00:00,116.76,117.39,116.76,117.24,9058.0,111.2058,111.8058,111.2058,111.663,9058.0
2022-01-26 12:30:00,117.29,117.36,117.09,117.09,11338.0,111.7106,111.7773,111.5201,111.5201,11338.0
2022-01-26 13:00:00,116.92,116.92,116.23,116.61,7258.0,111.3582,111.3582,110.701,111.0629,7258.0
2022-01-26 13:30:00,116.6,116.78,116.52,116.77,5933.0,111.0534,111.2249,110.9772,111.2153,5933.0
2022-01-26 14:00:00,116.85,117.87,116.45,117.0,11491.0,111.2915,112.263,110.9106,111.4344,11491.0
2022-01-26 14:30:00,116.91,117.0,115.08,115.56,19310.0,111.3487,111.4344,109.6057,110.0629,19310.0
2022-01-26 15:00:00,115.54,115.54,113.76,114.76,26403.0,110.0438,110.0438,108.3485,109.3009,26403.0
2022-01-26 15:30:00,114.49,114.92,113.93,114.62,78269.0,109.0438,109.4533,108.5104,109.1676,78269.0
2022-01-27 09:30:00,115.87,117.73,115.69,117.32,11527.0,110.3581,112.1297,110.1867,111.7392,11527.0
2022-01-27 10:00:00,117.35,117.49,116.75,117.14,10856.0,111.7677,111.9011,111.1963,111.5677,10856.0
2022-01-27 10:30:00,117.03,117.52,116.42,117.45,11813.0,111.463,111.9297,110.882,111.863,11813.0
2022-01-27 11:00:00,117.54,117.92,116.93,117.09,12689.0,111.9487,112.3106,111.3677,111.5201,12689.0
2022-01-27 11:30:00,117.21,117.53,117.13,117.2,7009.0,111.6344,111.9392,111.5582,111.6249,7009.0
2022-01-27 12:00:00,117.17,117.23,116.27,116.38,9273.0,111.5963,111.6534,110.7391,110.8439,9273.0
2022-01-27 12:30:00,116.44,116.56,115.8,116.17,18171.0,110.901,111.0153,110.2915,110.6439,18171.0
2022-01-27 13:00:00,116.11,116.33,115.43,115.44,11096.0,110.5867,110.7963,109.9391,109.9486,11096.0
2022-01-27 13:30:00,115.54,115.8,115.18,115.76,7370.0,110.0438,110.2915,109.701,110.2534,7370.0
2022-01-27 14:00:00,115.86,115.95,114.94,114.96,4725.0,110.3486,110.4343,109.4724,109.4914,4725.0
2022-01-27 14:30:00,115.11,115.63,114.93,115.11,8940.0,109.6343,110.1296,109.4629,109.6343,8940.0
2022-01-27 15:00:00,115.24,115.53,114.9,115.37,8827.0,109.7581,110.0343,109.4343,109.8819,8827.0
2022-01-27 15:30:00,115.41,115.57,114.8,114.89,56193.0,109.92,110.0724,109.339,109.4248,56193.0
2022-01-28 09:30:00,114.11,115.23,112.69,113.0,13153.0,108.6819,109.7486,107.3294,107.6247,13153.0
2022-01-28 10:00:00,113.07,113.86,112.67,113.66,21946.0,107.6913,108.4438,107.3104,108.2533,21946.0
2022-01-28 10:30:00,113.9,114.19,113.55,113.99,12208.0,108.4819,108.7581,108.1485,108.5676,12208.0
2022-01-28 11:00:00,114.22,114.22,113.34,113.58,14566.0,108.7866,108.7866,107.9485,108.1771,14566.0
2022-01-28 11:30:00,113.68,114.27,113.43,114.23,11406.0,108.2723,108.8343,108.0342,108.7962,11406.0
2022-01-28 12:00:00,114.33,114.37,114.11,114.3,10910.0,108.8914,108.9295,108.6819,108.8628,10910.0
2022-01-28 12:30:00,114.24,114.28,113.5,113.75,7810.0,108.8057,108.8438,108.1009,108.339,7810.0
2022-01-28 13:00:00,113.84,114.72,113.84,114.57,10232.0,108.4247,109.2628,108.4247,109.12,10232.0
2022-01-28 13:30:00,114.71,114.91,114.53,114.68,8852.0,109.2533,109.4438,109.0819,109.2248,8852.0
2022-01-28 14:00:00,114.93,114.93,114.3,114.3,12195.0,109.4629,109.4629,108.8628,108.8628,12195.0
2022-01-28 14:30:00,114.19,114.71,114.02,114.63,14897.0,108.7581,109.2533,108.5961,109.1771,14897.0
2022-01-28 15:00:00,114.63,115.06,114.59,114.85,9370.0,109.1771,109.5867,109.139,109.3867,9370.0
2022-01-28 15:30:00,114.85,116.32,114.58,116.11,89650.0,109.3867,110.7867,109.1295,110.5867,89650.0
2022-01-31 09:30:00,115.35,117.6,115.0,117.2,29502.0,109.8629,112.0058,109.5295,111.6249,29502.0
2022-01-31 10:00:00,117.51,118.24,117.51,118.0,15332.0,111.9201,112.6154,111.9201,112.3868,15332.0
2022-01-31 10:30:00,117.97,118.52,117.97,118.12,23538.0,112.3582,112.8821,112.3582,112.5011,23538.0
2022-01-31 11:00:00,118.09,118.15,117.08,117.23,17790.0,112.4725,112.5297,111.5106,111.6534,17790.0
2022-01-31 11:30:00,117.32,117.67,117.05,117.67,10029.0,111.7392,112.0725,111.482,112.0725,10029.0
2022-01-31 12:00:00,117.66,117.66,116.98,117.1,18649.0,112.063,112.063,111.4153,111.5296,18649.0
2022-01-31 12:30:00,117.1,117.23,116.75,117.02,16080.0,111.5296,111.6534,111.1963,111.4534,16080.0
2022-01-31 13:00:00,117.0,117.5,116.65,117.39,22990.0,111.4344,111.9106,111.101,111.8058,22990.0
2022-01-31 13:30:00,117.36,117.54,117.26,117.26,11125.0,111.7773,111.9487,111.682,111.682,11125.0
2022-01-31 14:00:00,117.28,117.58,117.28,117.56,15859.0,111.7011,111.9868,111.7011,111.9678,15859.0
2022-01-31 14:30:00,117.61,117.66,117.39,117.48,15325.0,112.0154,112.063,111.8058,111.8916,15325.0
2022-01-31 15:00:00,117.52,117.73,116.89,117.46,28480.0,111.9297,112.1297,111.3296,111.8725,28480.0
2022-01-31 15:30:00,117.43,118.44,117.23,118.41,137565.0,111.8439,112.8059,111.6534,112.7773,137565.0
2022-02-01 09:30:00,118.97,119.16,117.93,118.85,24997.0,113.3107,113.4916,112.3202,113.1964,24997.0
2022-02-01 10:00:00,118.7,118.7,117.75,117.89,14791.0,113.0535,113.0535,112.1487,112.2821,14791.0
2022-02-01 10:30:00,117.63,118.22,117.27,118.2,9625.0,112.0344,112.5964,111.6915,112.5773,9625.0
2022-02-01 11:00:00,118.17,118.3,117.47,117.47,10393.0,112.5487,112.6726,111.882,111.882,10393.0
2022-02-01 11:30:00,117.47,117.92,117.37,117.66,10786.0,111.882,112.3106,111.7868,112.063,10786.0
2022-02-01 12:00:00,117.63,117.82,117.42,117.78,5668.0,112.0344,112.2154,111.8344,112.1773,5668.0
2022-02-01 12:30:00,117.88,118.21,117.74,118.13,6898.0,112.2725,112.5868,112.1392,112.5106,6898.0
2022-02-01 13:00:00,118.14,118.46,117.93,118.25,16768.0,112.5202,112.8249,112.3202,112.6249,16768.0
2022-02-01 13:30:00,118.22,118.35,118.12,118.12,2561.0,112.5964,112.7202,112.5011,112.5011,2561.0
2022-02-01 14:00:00,118.18,118.26,117.89,117.97,3698.0,112.5583,112.6345,112.2821,112.3582,3698.0
2022-02-01 14:30:00,117.98,118.24,117.75,117.79,6594.0,112.3678,112.6154,112.1487,112.1868,6594.0
2022-02-01 15:00:00,117.82,118.31,117.74,118.31,10459.0,112.2154,112.6821,112.1392,112.6821,10459.0
2022-02-01 15:30:00,118.35,118.85,118.28,118.54,53302.0,112.7202,113.1964,112.6535,112.9011,53302.0
2022-02-02 09:30:00,118.35,118.77,118.05,118.45,30641.0,112.7202,113.1202,112.4344,112.8154,30641.0
2022-02-02 10:00:00,118.59,118.81,118.37,118.37,12038.0,112.9488,113.1583,112.7392,112.7392,12038.0
2022-02-02 10:30:00,118.33,118.95,118.3,118.95,13975.0,112.7011,113.2916,112.6726,113.2916,13975.0
2022-02-02 11:00:00,118.89,119.28,118.82,119.12,9564.0,113.2345,113.6059,113.1678,113.4535,9564.0
2022-02-02 11:30:00,119.25,119.3,118.88,119.1,10595.0,113.5774,113.625,113.225,113.4345,10595.0
2022-02-02 12:00:00,119.12,119.35,118.63,119.13,31042.0,113.4535,113.6726,112.9869,113.4631,31042.0
2022-02-02 12:30:00,118.96,119.4,118.94,119.34,40731.0,113.3012,113.7202,113.2821,113.6631,40731.0
2022-02-02 13:00:00,119.38,119.74,119.12,119.19,27765.0,113.7012,114.0441,113.4535,113.5202,27765.0
2022-02-02 13:30:00,119.26,119.67,119.14,119.53,12502.0,113.5869,113.9774,113.4726,113.844,12502.0
2022-02-02 14:00:00,119.51,119.72,119.29,119.4,13854.0,113.825,114.025,113.6155,113.7202,13854.0
2022-02-02 14:30:00,119.36,119.67,119.35,119.48,18767.0,113.6821,113.9774,113.6726,113.7964,18767.0
2022-02-02 15:00:00,119.48,119.64,119.4,119.54,21581.0,113.7964,113.9488,113.7202,113.8536,21581.0
2022-02-02 15:30:00,119.54,120.2,119.39,119.93,94716.0,113.8536,114.4822,113.7107,114.225,94716.0
2022-02-03 09:30:00,118.94,119.93,116.72,117.98,57001.0,113.2821,114.225,111.1677,112.3678,57001.0
2022-02-03 10:00:00,117.97,118.99,117.97,118.9,23467.0,112.3582,113.3297,112.3582,113.244,23467.0
2022-02-03 10:30:00,119.0,119.46,118.66,118.77,12584.0,113.3393,113.7774,113.0154,113.1202,12584.0
2022-02-03 11:00:00,118.87,119.0,118.05,118.05,12950.0,113.2154,113.3393,112.4344,112.4344,12950.0
2022-02-03 11:30:00,118.14,118.49,117.84,117.94,18714.0,112.5202,112.8535,112.2344,112.3297,18714.0
2022-02-03 12:00:00,117.9,118.01,117.62,117.99,6567.0,112.2916,112.3963,112.0249,112.3773,6567.0
2022-02-03 12:30:00,117.92,118.09,117.64,117.86,11749.0,112.3106,112.4725,112.0439,112.2535,11749.0
2022-02-03 13:00:00,117.73,118.14,117.51,117.78,20041.0,112.1297,112.5202,111.9201,112.1773,20041.0
2022-02-03 13:30:00,117.78,118.26,117.69,118.26,8358.0,112.1773,112.6345,112.0916,112.6345,8358.0
2022-02-03 14:00:00,118.22,118.26,117.63,117.8,10662.0,112.5964,112.6345,112.0344,112.1963,10662.0
2022-02-03 14:30:00,117.67,117.71,116.64,116.72,21743.0,112.0725,112.1106,111.0915,111.1677,21743.0
2022-02-03 15:00:00,116.72,117.32,116.16,117.08,35958.0,111.1677,111.7392,110.6343,111.5106,35958.0
2022-02-03 15:30:00,117.03,117.12,116.14,116.4,91902.0,111.463,111.5487,110.6153,110.8629,91902.0
2022-02-04 09:30:00,115.1,116.0,114.0,115.97,102621.0,109.6248,110.482,108.5771,110.4534,102621.0
2022-02-04 10:00:00,115.98,117.72,115.97,116.57,79609.0,110.4629,112.1201,110.4534,111.0248,79609.0
2022-02-04 10:30:00,116.42,116.79,115.55,116.77,22372.0,110.882,111.2344,110.0534,111.2153,22372.0
2022-02-04 11:00:00,116.78,117.55,116.03,116.35,41832.0,111.2249,111.9582,110.5105,110.8153,41832.0
2022-02-04 11:30:00,116.25,117.04,116.02,117.0,27330.0,110.7201,111.4725,110.501,111.4344,27330.0
2022-02-04 12:00:00,116.86,117.66,116.76,117.27,24749.0,111.3011,112.063,111.2058,111.6915,24749.0
2022-02-04 12:30:00,117.35,118.33,117.19,118.29,18947.0,111.7677,112.7011,111.6154,112.663,18947.0
2022-02-04 13:00:00,118.09,118.45,117.22,117.64,30077.0,112.4725,112.8154,111.6439,112.0439,30077.0
2022-02-04 13:30:00,117.68,118.68,117.44,118.64,28502.0,112.082,113.0345,111.8535,112.9964,28502.0
2022-02-04 14:00:00,118.73,118.87,118.42,118.64,126665.0,113.0821,113.2154,112.7868,112.9964,126665.0
2022-02-04 14:30:00,118.64,119.82,118.5,119.79,52792.0,112.9964,114.1202,112.863,114.0917,52792.0
2022-02-04 15:00:00,119.79,120.6,119.77,120.55,65732.0,114.0917,114.8631,114.0726,114.8155,65732.0
2022-02-04 15:30:00,120.54,120.7,119.89,119.99,123956.0,114.806,114.9584,114.1869,114.2822,123956.0
2022-02-07 09:30:00,121.33,121.33,120.36,120.36,14130.0,115.5584,115.5584,114.6346,114.6346,14130.0
2022-02-07 10:00:00,120.42,120.9,120.15,120.81,11795.0,114.6917,115.1489,114.4345,115.0632,11795.0
2022-02-07 10:30:00,120.82,121.73,120.7,121.07,13873.0,115.0727,115.9394,114.9584,115.3108,13873.0
2022-02-07 11:00:00,121.2,121.61,120.99,121.61,12889.0,115.4346,115.8251,115.2346,115.8251,12889.0
2022-02-07 11:30:00,121.51,121.54,120.36,120.59,14569.0,115.7299,115.7584,114.6346,114.8536,14569.0
2022-02-07 12:00:00,120.52,120.78,120.27,120.5,10299.0,114.7869,115.0346,114.5488,114.7679,10299.0
2022-02-07 12:30:00,120.54,120.71,120.22,120.29,10404.0,114.806,114.9679,114.5012,114.5679,10404.0
2022-02-07 13:00:00,120.23,120.69,120.23,120.69,5233.0,114.5107,114.9489,114.5107,114.9489,5233.0
2022-02-07 13:30:00,120.71,120.97,120.39,120.5,7708.0,114.9679,115.2155,114.6631,114.7679,7708.0
2022-02-07 14:00:00,120.5,120.75,120.24,120.73,10666.0,114.7679,115.006,114.5203,114.987,10666.0
2022-02-07 14:30:00,120.72,120.72,120.3,120.44,14317.0,114.9774,114.9774,114.5774,114.7108,14317.0
2022-02-07 15:00:00,120.44,120.85,120.03,120.03,24915.0,114.7108,115.1012,114.3203,114.3203,24915.0
2022-02-07 15:30:00,120.23,120.28,119.14,119.73,100973.0,114.5107,114.5584,113.4726,114.0345,100973.0
2022-02-08 09:30:00,120.92,120.92,118.59,119.12,26790.0,115.1679,115.1679,112.9488,113.4535,26790.0
2022-02-08 10:00:00,119.12,119.95,118.95,119.04,23446.0,113.4535,114.2441,113.2916,113.3773,23446.0
2022-02-08 10:30:00,119.01,120.3,118.96,119.78,24569.0,113.3488,114.5774,113.3012,114.0821,24569.0
2022-02-08 11:00:00,119.87,120.18,119.7,119.96,20995.0,114.1679,114.4631,114.006,114.2536,20995.0
2022-02-08 11:30:00,120.04,121.65,120.04,121.38,19007.0,114.3298,115.8632,114.3298,115.606,19007.0
2022-02-08 12:00:00,121.44,122.07,121.41,121.64,10873.0,115.6632,116.2632,115.6346,115.8537,10873.0
2022-02-08 12:30:00,121.77,122.15,121.74,121.8,8008.0,115.9775,116.3394,115.9489,116.0061,8008.0
2022-02-08 13:00:00,121.8,122.16,121.26,121.43,12817.0,116.0061,116.3489,115.4917,115.6537,12817.0
2022-02-08 13:30:00,121.33,121.79,121.33,121.79,7492.0,115.5584,115.9965,115.5584,115.9965,7492.0
2022-02-08 14:00:00,121.7,122.29,121.67,121.83,21316.0,115.9108,116.4727,115.8822,116.0346,21316.0
2022-02-08 14:30:00,121.87,122.19,121.67,121.87,9999.0,116.0727,116.3775,115.8822,116.0727,9999.0
2022-02-08 15:00:00,121.85,122.42,121.85,122.41,23462.0,116.0537,116.5966,116.0537,116.587,23462.0
2022-02-08 15:30:00,122.38,122.6,121.91,122.4,89176.0,116.5585,116.768,116.1108,116.5775,89176.0
2022-02-09 09:30:00,124.43,125.21,124.0,124.71,22642.0,118.511,119.2538,118.1014,118.7776,22642.0
2022-02-09 10:00:00,124.8,124.85,123.25,123.25,14896.0,118.8633,118.911,117.3871,117.3871,14896.0
2022-02-09 10:30:00,123.28,123.87,123.03,123.85,21638.0,117.4157,117.9776,117.1775,117.9585,21638.0
2022-02-09 11:00:00,123.76,123.76,123.09,123.1,14748.0,117.8728,117.8728,117.2347,117.2442,14748.0
2022-02-09 11:30:00,123.09,123.49,122.97,123.06,20925.0,117.2347,117.6157,117.1204,117.2061,20925.0
2022-02-09 12:00:00,123.11,123.25,123.0,123.0,19910.0,117.2537,117.3871,117.149,117.149,19910.0
2022-02-09 12:30:00,122.85,122.85,122.28,122.29,12145.0,117.0061,117.0061,116.4632,116.4727,12145.0
2022-02-09 13:00:00,122.25,122.5,122.01,122.4,11892.0,116.4347,116.6728,116.2061,116.5775,11892.0
2022-02-09 13:30:00,122.4,122.44,121.92,121.95,12268.0,116.5775,116.6156,116.1203,116.1489,12268.0
2022-02-09 14:00:00,121.95,122.01,121.65,122.0,20436.0,116.1489,116.2061,115.8632,116.1965,20436.0
2022-02-09 14:30:00,121.98,122.16,121.66,121.72,30553.0,116.1775,116.3489,115.8727,115.9299,30553.0
2022-02-09 15:00:00,121.69,121.69,121.19,121.53,21790.0,115.9013,115.9013,115.4251,115.7489,21790.0
2022-02-09 15:30:00,121.53,121.68,120.7,121.16,110886.0,115.7489,115.8918,114.9584,115.3965,110886.0
2022-02-10 09:30:00,120.06,121.88,119.55,121.57,12532.0,114.3488,116.0823,113.8631,115.787,12532.0
2022-02-10 10:00:00,121.6,122.33,121.13,122.33,12260.0,115.8156,116.5108,115.3679,116.5108,12260.0
2022-02-10 10:30:00,122.29,122.88,122.11,122.54,14555.0,116.4727,117.0347,116.3013,116.7109,14555.0
2022-02-10 11:00:00,122.47,123.53,122.46,123.32,12172.0,116.6442,117.6538,116.6347,117.4538,12172.0
2022-02-10 11:30:00,123.29,123.68,123.08,123.53,10471.0,117.4252,117.7966,117.2252,117.6538,10471.0
2022-02-10 12:00:00,123.56,124.31,123.55,124.02,16334.0,117.6823,118.3967,117.6728,118.1205,16334.0
2022-02-10 12:30:00,124.07,124.39,122.98,123.52,21641.0,118.1681,118.4729,117.1299,117.6442,21641.0
2022-02-10 13:00:00,123.29,123.47,123.0,123.06,8491.0,117.4252,117.5966,117.149,117.2061,8491.0
2022-02-10 13:30:00,123.19,123.19,121.98,122.39,13908.0,117.3299,117.3299,116.1775,116.568,13908.0
2022-02-10 14:00:00,122.3,122.62,122.06,122.22,31193.0,116.4823,116.7871,116.2537,116.4061,31193.0
2022-02-10 14:30:00,122.26,122.47,121.93,121.96,23931.0,116.4442,116.6442,116.1299,116.1584,23931.0
2022-02-10 15:00:00,122.03,122.57,121.88,122.3,36944.0,116.2251,116.7394,116.0823,116.4823,36944.0
2022-02-10 15:30:00,122.22,122.28,121.1,121.23,200550.0,116.4061,116.4632,115.3394,115.4632,200550.0
2022-02-11 09:30:00,124.0,124.0,121.05,121.56,12685.0,118.1014,118.1014,115.2917,115.7775,12685.0
2022-02-11 10:00:00,121.8,123.08,121.8,122.82,28760.0,116.0061,117.2252,116.0061,116.9775,28760.0
2022-02-11 10:30:00,122.81,123.41,122.37,122.48,38219.0,116.968,117.5395,116.5489,116.6537,38219.0
2022-02-11 11:00:00,122.41,122.78,121.99,122.37,19301.0,116.587,116.9394,116.187,116.5489,19301.0
2022-02-11 11:30:00,122.17,122.39,121.43,121.74,9370.0,116.3585,116.568,115.6537,115.9489,9370.0
2022-02-11 12:00:00,121.62,121.83,121.34,121.34,3349.0,115.8346,116.0346,115.5679,115.5679,3349.0
2022-02-11 12:30:00,121.34,121.4,120.66,120.83,7707.0,115.5679,115.6251,114.9203,115.0822,7707.0
2022-02-11 13:00:00,120.83,121.26,120.76,120.76,4930.0,115.0822,115.4917,115.0155,115.0155,4930.0
2022-02-11 13:30:00,120.78,120.79,119.95,120.46,28124.0,115.0346,115.0441,114.2441,114.7298,28124.0
2022-02-11 14:00:00,120.32,122.34,120.29,121.3,15145.0,114.5965,116.5204,114.5679,115.5298,15145.0
2022-02-11 14:30:00,121.24,121.53,120.4,120.65,15720.0,115.4727,115.7489,114.6727,114.9108,15720.0
2022-02-11 15:00:00,120.65,120.92,120.26,120.69,25438.0,114.9108,115.1679,114.5393,114.9489,25438.0
2022-02-11 15:30:00,120.65,120.8,119.75,120.26,81537.0,114.9108,115.0536,114.0536,114.5393,81537.0
2022-02-14 09:30:00,120.37,121.27,120.34,121.25,17245.0,114.6441,115.5013,114.6155,115.4822,17245.0
2022-02-14 10:00:00,121.3,121.41,120.63,120.99,19659.0,115.5298,115.6346,114.8917,115.2346,19659.0
2022-02-14 10:30:00,120.99,121.07,120.33,120.34,13486.0,115.2346,115.3108,114.606,114.6155,13486.0
2022-02-14 11:00:00,120.23,120.75,119.94,120.52,18590.0,114.5107,115.006,114.2345,114.7869,18590.0
2022-02-14 11:30:00,120.38,120.56,120.17,120.45,8500.0,114.6536,114.825,114.4536,114.7203,8500.0
2022-02-14 12:00:00,120.33,120.7,120.01,120.7,8726.0,114.606,114.9584,114.3012,114.9584,8726.0
2022-02-14 12:30:00,120.75,120.81,120.48,120.53,12513.0,115.006,115.0632,114.7488,114.7965,12513.0
2022-02-14 13:00:00,120.48,120.75,120.25,120.32,5669.0,114.7488,115.006,114.5298,114.5965,5669.0
2022-02-14 13:30:00,120.28,120.32,119.5,119.61,15837.0,114.5584,114.5965,113.8155,113.9202,15837.0
2022-02-14 14:00:00,119.52,119.73,118.96,119.52,12058.0,113.8345,114.0345,113.3012,113.8345,12058.0
2022-02-14 14:30:00,119.57,119.98,119.32,119.72,9633.0,113.8821,114.2726,113.644,114.025,9633.0
2022-02-14 15:00:00,119.84,120.47,119.49,120.06,18391.0,114.1393,114.7393,113.8059,114.3488,18391.0
2022-02-14 15:30:00,120.12,120.39,119.93,120.34,72588.0,114.406,114.6631,114.225,114.6155,72588.0
2022-02-15 09:30:00,121.15,122.5,120.9,121.06,14817.0,115.387,116.6728,115.1489,115.3013,14817.0
2022-02-15 10:00:00,121.27,121.34,120.58,121.34,15514.0,115.5013,115.5679,114.8441,115.5679,15514.0
2022-02-15 10:30:00,121.27,121.95,121.07,121.46,16273.0,115.5013,116.1489,115.3108,115.6822,16273.0
2022-02-15 11:00:00,121.48,121.54,121.11,121.3,7474.0,115.7013,115.7584,115.3489,115.5298,7474.0
2022-02-15 11:30:00,121.25,121.55,120.73,121.14,9797.0,115.4822,115.768,114.987,115.3775,9797.0
2022-02-15 12:00:00,121.21,121.32,120.94,121.22,37996.0,115.4441,115.5489,115.187,115.4536,37996.0
2022-02-15 12:30:00,121.21,121.33,121.13,121.28,21374.0,115.4441,115.5584,115.3679,115.5108,21374.0
2022-02-15 13:00:00,121.34,121.34,121.13,121.17,6542.0,115.5679,115.5679,115.3679,115.406,6542.0
2022-02-15 13:30:00,121.21,121.22,120.81,120.98,11527.0,115.4441,115.4536,115.0632,115.2251,11527.0
2022-02-15 14:00:00,120.95,121.32,120.83,121.2,20978.0,115.1965,115.5489,115.0822,115.4346,20978.0
2022-02-15 14:30:00,121.24,121.29,121.04,121.19,10592.0,115.4727,115.5203,115.2822,115.4251,10592.0
2022-02-15 15:00:00,121.22,121.31,120.92,121.0,29847.0,115.4536,115.5394,115.1679,115.2441,29847.0
2022-02-15 15:30:00,121.0,121.81,120.95,121.81,78013.0,115.2441,116.0156,115.1965,116.0156,78013.0
2022-02-16 09:30:00,121.77,121.91,120.71,120.86,15975.0,115.9775,116.1108,114.9679,115.1108,15975.0
2022-02-16 10:00:00,120.77,121.26,120.77,121.25,15511.0,115.0251,115.4917,115.0251,115.4822,15511.0
2022-02-16 10:30:00,121.37,121.8,121.37,121.64,7426.0,115.5965,116.0061,115.5965,115.8537,7426.0
2022-02-16 11:00:00,121.66,122.08,121.54,122.03,3925.0,115.8727,116.2727,115.7584,116.2251,3925.0
2022-02-16 11:30:00,122.0,122.0,121.66,121.83,3500.0,116.1965,116.1965,115.8727,116.0346,3500.0
2022-02-16 12:00:00,121.91,121.91,121.58,121.69,4822.0,116.1108,116.1108,115.7965,115.9013,4822.0
2022-02-16 12:30:00,121.61,121.61,121.21,121.32,13286.0,115.8251,115.8251,115.4441,115.5489,13286.0
2022-02-16 13:00:00,121.33,121.78,121.31,121.73,3097.0,115.5584,115.987,115.5394,115.9394,3097.0
2022-02-16 13:30:00,121.7,121.72,121.5,121.51,9359.0,115.9108,115.9299,115.7203,115.7299,9359.0
2022-02-16 14:00:00,121.72,122.03,121.39,121.98,19004.0,115.9299,116.2251,115.6156,116.1775,19004.0
2022-02-16 14:30:00,122.0,122.15,121.6,121.98,13555.0,116.1965,116.3394,115.8156,116.1775,13555.0
2022-02-16 15:00:00,122.0,122.56,121.92,122.56,23466.0,116.1965,116.7299,116.1203,116.7299,23466.0
2022-02-16 15:30:00,122.59,122.61,121.17,121.35,80756.0,116.7585,116.7775,115.406,115.5775,80756.0
2022-02-17 09:30:00,120.15,121.32,118.88,119.02,26019.0,114.4345,115.5489,113.225,113.3583,26019.0
2022-02-17 10:00:00,119.02,120.41,119.01,119.84,14981.0,113.3583,114.6822,113.3488,114.1393,14981.0
2022-02-17 10:30:00,119.84,120.2,119.66,120.2,31130.0,114.1393,114.4822,113.9679,114.4822,31130.0
2022-02-17 11:00:00,120.13,120.8,120.08,120.66,32358.0,114.4155,115.0536,114.3679,114.9203,32358.0
2022-02-17 11:30:00,120.62,121.43,120.52,121.17,36628.0,114.8822,115.6537,114.7869,115.406,36628.0
2022-02-17 12:00:00,121.02,121.1,120.65,120.66,5952.0,115.2632,115.3394,114.9108,114.9203,5952.0
2022-02-17 12:30:00,120.66,120.68,120.15,120.3,9000.0,114.9203,114.9393,114.4345,114.5774,9000.0
2022-02-17 13:00:00,120.27,120.79,120.16,120.78,20512.0,114.5488,115.0441,114.4441,115.0346,20512.0
2022-02-17 13:30:00,120.93,120.93,120.22,120.46,11321.0,115.1774,115.1774,114.5012,114.7298,11321.0
2022-02-17 14:00:00,120.51,120.51,119.99,120.09,11667.0,114.7774,114.7774,114.2822,114.3774,11667.0
2022-02-17 14:30:00,120.05,120.18,119.54,119.58,14776.0,114.3393,114.4631,113.8536,113.8917,14776.0
2022-02-17 15:00:00,119.63,119.76,118.51,118.8,31546.0,113.9393,114.0631,112.8726,113.1488,31546.0
2022-02-17 15:30:00,118.77,119.12,118.47,118.53,79383.0,113.1202,113.4535,112.8345,112.8916,79383.0
2022-02-18 09:30:00,119.11,119.11,117.95,118.58,18894.0,113.444,113.444,112.3392,112.9392,18894.0
2022-02-18 10:00:00,118.43,118.43,117.78,117.84,8896.0,112.7964,112.7964,112.1773,112.2344,8896.0
2022-02-18 10:30:00,117.78,117.78,116.86,117.01,19621.0,112.1773,112.1773,111.3011,111.4439,19621.0
2022-02-18 11:00:00,116.89,117.42,116.35,117.11,24815.0,111.3296,111.8344,110.8153,111.5392,24815.0
2022-02-18 11:30:00,117.15,117.49,116.94,116.95,18342.0,111.5773,111.9011,111.3772,111.3868,18342.0
2022-02-18 12:00:00,117.0,117.47,117.0,117.04,17962.0,111.4344,111.882,111.4344,111.4725,17962.0
2022-02-18 12:30:00,117.05,118.27,116.83,117.99,45750.0,111.482,112.644,111.2725,112.3773,45750.0
2022-02-18 13:00:00,118.07,118.56,117.85,118.37,13406.0,112.4535,112.9202,112.244,112.7392,13406.0
2022-02-18 13:30:00,118.39,118.5,118.21,118.3,9549.0,112.7583,112.863,112.5868,112.6726,9549.0
2022-02-18 14:00:00,118.25,118.51,117.95,118.42,19900.0,112.6249,112.8726,112.3392,112.7868,19900.0
2022-02-18 14:30:00,118.46,118.63,117.76,118.25,18476.0,112.8249,112.9869,112.1582,112.6249,18476.0
2022-02-18 15:00:00,118.29,118.47,117.48,118.28,49475.0,112.663,112.8345,111.8916,112.6535,49475.0
2022-02-18 15:30:00,118.21,118.81,117.85,118.79,86523.0,112.5868,113.1583,112.244,113.1392,86523.0
2022-02-22 09:30:00,118.18,118.92,117.04,118.48,28543.0,112.5583,113.2631,111.4725,112.844,28543.0
2022-02-22 10:00:00,118.14,118.7,117.94,118.13,19083.0,112.5202,113.0535,112.3297,112.5106,19083.0
2022-02-22 10:30:00,118.15,118.15,117.1,117.1,18977.0,112.5297,112.5297,111.5296,111.5296,18977.0
2022-02-22 11:00:00,117.03,117.35,116.83,117.09,19230.0,111.463,111.7677,111.2725,111.5201,19230.0
2022-02-22 11:30:00,117.08,117.49,116.92,117.15,23831.0,111.5106,111.9011,111.3582,111.5773,23831.0
2022-02-22 12:00:00,117.2,117.22,116.99,117.08,11905.0,111.6249,111.6439,111.4249,111.5106,11905.0
2022-02-22 12:30:00,117.0,117.19,116.55,116.64,16448.0,111.4344,111.6154,111.0058,111.0915,16448.0
2022-02-22 13:00:00,116.55,116.57,116.25,116.3,13652.0,111.0058,111.0248,110.7201,110.7677,13652.0
2022-02-22 13:30:00,116.29,116.53,115.91,116.03,18864.0,110.7582,110.9867,110.3962,110.5105,18864.0
2022-02-22 14:00:00,116.01,116.09,115.5,115.78,25255.0,110.4915,110.5677,110.0057,110.2724,25255.0
2022-02-22 14:30:00,115.68,116.67,115.6,116.51,30852.0,110.1772,111.1201,110.101,110.9677,30852.0
2022-02-22 15:00:00,116.47,117.19,116.46,116.79,35721.0,110.9296,111.6154,110.9201,111.2344,35721.0
2022-02-22 15:30:00,116.76,116.76,115.57,116.1,94916.0,111.2058,111.2058,110.0724,110.5772,94916.0
2022-02-23 09:30:00,116.11,118.44,116.11,117.67,18887.0,110.5867,112.8059,110.5867,112.0725,18887.0
2022-02-23 10:00:00,117.47,117.78,117.16,117.35,18977.0,111.882,112.1773,111.5868,111.7677,18977.0
2022-02-23 10:30:00,117.36,117.7,117.3,117.41,9596.0,111.7773,112.1011,111.7201,111.8249,9596.0
2022-02-23 11:00:00,117.28,117.59,117.07,117.19,12121.0,111.7011,111.9963,111.5011,111.6154,12121.0
2022-02-23 11:30:00,117.18,117.77,117.18,117.73,9594.0,111.6058,112.1678,111.6058,112.1297,9594.0
2022-02-23 12:00:00,117.69,118.02,117.5,118.02,5400.0,112.0916,112.4059,111.9106,112.4059,5400.0
2022-02-23 12:30:00,118.06,118.06,117.34,117.35,8330.0,112.444,112.444,111.7582,111.7677,8330.0
2022-02-23 13:00:00,117.32,117.34,116.82,117.11,8636.0,111.7392,111.7582,111.263,111.5392,8636.0
2022-02-23 13:30:00,117.05,117.11,116.65,116.7,11180.0,111.482,111.5392,111.101,111.1487,11180.0
2022-02-23 14:00:00,116.79,116.8,116.02,116.03,12774.0,111.2344,111.2439,110.501,110.5105,12774.0
2022-02-23 14:30:00,116.12,116.16,115.38,115.86,23595.0,110.5963,110.6343,109.8915,110.3486,23595.0
2022-02-23 15:00:00,115.82,115.84,115.13,115.48,18627.0,110.3105,110.3296,109.6533,109.9867,18627.0
2022-02-23 15:30:00,115.44,115.46,114.45,114.54,74797.0,109.9486,109.9676,109.0057,109.0914,74797.0
2022-02-24 09:30:00,113.39,114.24,112.24,114.04,30961.0,107.9961,108.8057,106.9008,108.6152,30961.0
2022-02-24 10:00:00,114.15,114.51,113.73,114.35,40539.0,108.72,109.0628,108.3199,108.9104,40539.0
2022-02-24 10:30:00,114.44,115.93,114.44,115.62,32465.0,108.9962,110.4153,108.9962,110.12,32465.0
2022-02-24 11:00:00,115.57,115.74,114.75,115.4,17904.0,110.0724,110.2343,109.2914,109.9105,17904.0
2022-02-24 11:30:00,115.4,116.22,115.02,115.98,11697.0,109.9105,110.6915,109.5486,110.4629,11697.0
2022-02-24 12:00:00,115.95,116.02,115.26,115.35,11858.0,110.4343,110.501,109.7772,109.8629,11858.0
2022-02-24 12:30:00,115.36,116.25,115.11,115.57,22081.0,109.8724,110.7201,109.6343,110.0724,22081.0
2022-02-24 13:00:00,115.66,116.27,115.52,115.78,9956.0,110.1581,110.7391,110.0248,110.2724,9956.0
2022-02-24 13:30:00,115.8,116.77,115.69,116.18,10140.0,110.2915,111.2153,110.1867,110.6534,10140.0
2022-02-24 14:00:00,116.17,116.88,115.74,116.66,18602.0,110.6439,111.3201,110.2343,111.1106,18602.0
2022-02-24 14:30:00,116.69,117.1,116.51,116.78,16974.0,111.1391,111.5296,110.9677,111.2249,16974.0
2022-02-24 15:00:00,116.76,117.06,116.46,116.49,31965.0,111.2058,111.4915,110.9201,110.9487,31965.0
2022-02-24 15:30:00,116.49,117.41,116.49,116.7,101485.0,110.9487,111.8249,110.9487,111.1487,101485.0
2022-02-25 09:30:00,117.46,118.22,116.73,116.82,16085.0,112.3298,113.0566,111.6316,111.7177,16085.0
2022-02-25 10:00:00,116.98,117.02,115.88,116.4,16543.0,111.8707,111.909,110.8188,111.3161,16543.0
2022-02-25 10:30:00,116.32,116.69,115.75,116.33,16554.0,111.2395,111.5934,110.6944,111.2491,16554.0
2022-02-25 11:00:00,116.44,117.08,116.44,117.05,9062.0,111.3543,111.9664,111.3543,111.9377,9062.0
2022-02-25 11:30:00,117.0,117.36,116.88,117.24,14903.0,111.8898,112.2341,111.7751,112.1194,14903.0
2022-02-25 12:00:00,117.33,117.33,116.99,117.21,8936.0,112.2054,112.2054,111.8803,112.0907,8936.0
2022-02-25 12:30:00,117.29,117.39,116.87,117.05,8940.0,112.1672,112.2628,111.7655,111.9377,8940.0
2022-02-25 13:00:00,117.01,117.23,116.8,117.19,12315.0,111.8994,112.1098,111.6986,112.0715,12315.0
2022-02-25 13:30:00,117.17,117.47,117.11,117.38,6977.0,112.0524,112.3393,111.995,112.2532,6977.0
2022-02-25 14:00:00,117.36,117.5,116.81,117.12,9573.0,112.2341,112.368,111.7081,112.0046,9573.0
2022-02-25 14:30:00,117.14,117.3,116.0,116.61,26238.0,112.0237,112.1767,110.9335,111.5169,26238.0
2022-02-25 15:00:00,116.53,116.57,116.19,116.56,20715.0,111.4404,111.4786,111.1152,111.4691,20715.0
2022-02-25 15:30:00,116.56,117.44,116.24,117.25,95852.0,111.4691,112.3106,111.163,112.1289,95852.0
2022-02-28 09:30:00,116.28,117.81,115.32,116.97,15725.0,111.2013,112.6645,110.2832,111.8612,15725.0
2022-02-28 10:00:00,116.99,117.36,116.51,116.52,10823.0,111.8803,112.2341,111.4212,111.4308,10823.0
2022-02-28 10:30:00,116.51,116.67,116.02,116.43,5853.0,111.4212,111.5743,110.9526,111.3447,5853.0
2022-02-28 11:00:00,116.51,117.39,116.51,117.32,6600.0,111.4212,112.2628,111.4212,112.1959,6600.0
2022-02-28 11:30:00,117.21,117.22,116.12,116.47,10782.0,112.0907,112.1002,111.0483,111.383,10782.0
2022-02-28 12:00:00,116.48,116.5,115.78,116.04,10782.0,111.3926,111.4117,110.7231,110.9718,10782.0
2022-02-28 12:30:00,116.1,116.16,115.42,115.59,6372.0,111.0292,111.0865,110.3789,110.5414,6372.0
2022-02-28 13:00:00,115.67,116.17,115.41,115.75,7250.0,110.6179,111.0961,110.3693,110.6944,7250.0
2022-02-28 13:30:00,115.65,116.34,115.48,116.2,11831.0,110.5988,111.2587,110.4362,111.1248,11831.0
2022-02-28 14:00:00,116.17,116.17,115.0,115.11,27969.0,111.0961,111.0961,109.9772,110.0824,27969.0
2022-02-28 14:30:00,115.13,116.05,115.02,115.76,18037.0,110.1015,110.9813,109.9963,110.704,18037.0
2022-02-28 15:00:00,115.74,116.7,115.57,116.64,33124.0,110.6849,111.6029,110.5223,111.5456,33124.0
2022-02-28 15:30:00,116.61,117.64,116.03,117.28,165690.0,111.5169,112.5019,110.9622,112.1576,165690.0
2022-03-01 09:30:00,116.91,117.88,116.5,116.86,32464.0,111.8038,112.7314,111.4117,111.756,32464.0
2022-03-01 10:00:00,116.7,117.0,116.31,116.89,12563.0,111.6029,111.8898,111.23,111.7846,12563.0
2022-03-01 10:30:00,116.88,116.94,116.23,116.65,15857.0,111.7751,111.8325,111.1535,111.5551,15857.0
2022-03-01 11:00:00,116.71,117.36,116.71,117.05,7889.0,111.6125,112.2341,111.6125,111.9377,7889.0
2022-03-01 11:30:00,117.16,117.16,116.14,116.8,17361.0,112.0429,112.0429,111.0674,111.6986,17361.0
2022-03-01 12:00:00,116.71,116.88,116.2,116.5,12266.0,111.6125,111.7751,111.1248,111.4117,12266.0
2022-03-01 12:30:00,116.48,116.66,116.41,116.54,11420.0,111.3926,111.5647,111.3256,111.4499,11420.0
2022-03-01 13:00:00,116.58,117.4,116.53,117.35,16749.0,111.4882,112.2724,111.4404,112.2246,16749.0
2022-03-01 13:30:00,117.36,118.13,117.26,117.31,29489.0,112.2341,112.9705,112.1385,112.1863,29489.0
2022-03-01 14:00:00,117.34,118.13,117.34,118.06,16697.0,112.215,112.9705,112.215,112.9035,16697.0
2022-03-01 14:30:00,118.03,118.3,117.52,117.75,16471.0,112.8749,113.1331,112.3871,112.6071,16471.0
2022-03-01 15:00:00,117.84,118.65,117.84,118.02,24625.0,112.6932,113.4678,112.6932,112.8653,24625.0
2022-03-01 15:30:00,117.87,118.15,117.09,117.29,93122.0,112.7218,112.9896,111.9759,112.1672,93122.0
2022-03-02 09:30:00,118.54,118.78,117.35,117.87,6504.0,113.3626,113.5921,112.2246,112.7218,6504.0
2022-03-02 10:00:00,118.05,118.15,117.37,117.95,14774.0,112.894,112.9896,112.2437,112.7984,14774.0
2022-03-02 10:30:00,117.81,118.04,117.46,117.99,35652.0,112.6645,112.8844,112.3298,112.8366,35652.0
2022-03-02 11:00:00,117.92,118.21,117.62,117.8,12208.0,112.7697,113.047,112.4828,112.6549,12208.0
2022-03-02 11:30:00,117.78,117.99,117.23,117.38,7330.0,112.6358,112.8366,112.1098,112.2532,7330.0
2022-03-02 12:00:00,117.37,117.54,117.07,117.2,20726.0,112.2437,112.4063,111.9568,112.0811,20726.0
2022-03-02 12:30:00,117.18,117.69,117.15,117.32,58042.0,112.062,112.5497,112.0333,112.1959,58042.0
2022-03-02 13:00:00,117.41,117.55,117.33,117.51,42837.0,112.2819,112.4158,112.2054,112.3776,42837.0
2022-03-02 13:30:00,117.45,118.16,117.3,117.71,29482.0,112.3202,112.9992,112.1767,112.5688,29482.0
2022-03-02 14:00:00,117.56,117.88,117.39,117.55,3707.0,112.4254,112.7314,112.2628,112.4158,3707.0
2022-03-02 14:30:00,117.47,117.92,117.41,117.51,4554.0,112.3393,112.7697,112.2819,112.3776,4554.0
2022-03-02 15:00:00,117.47,117.59,117.3,117.47,6631.0,112.3393,112.4541,112.1767,112.3393,6631.0
2022-03-02 15:30:00,117.61,118.59,117.58,118.59,93373.0,112.4732,113.4104,112.4445,113.4104,93373.0
2022-03-03 09:30:00,118.99,119.54,118.07,119.2,17953.0,113.7929,114.3189,112.9131,113.9938,17953.0
2022-03-03 10:00:00,119.06,119.18,118.44,118.54,14991.0,113.8599,113.9746,113.267,113.3626,14991.0
2022-03-03 10:30:00,118.57,118.58,117.92,117.93,35336.0,113.3913,113.4008,112.7697,112.7792,35336.0
2022-03-03 11:00:00,118.0,118.21,117.52,118.07,19860.0,112.8462,113.047,112.3871,112.9131,19860.0
2022-03-03 11:30:00,118.08,118.34,117.65,117.68,36349.0,112.9227,113.1713,112.5115,112.5401,36349.0
2022-03-03 12:00:00,117.63,118.05,117.62,117.72,15585.0,112.4923,112.894,112.4828,112.5784,15585.0
2022-03-03 12:30:00,117.94,118.34,117.78,118.01,24658.0,112.7888,113.1713,112.6358,112.8557,24658.0
2022-03-03 13:00:00,117.97,118.59,117.87,117.99,47685.0,112.8175,113.4104,112.7218,112.8366,47685.0
2022-03-03 13:30:00,117.97,118.15,117.71,118.0,30096.0,112.8175,112.9896,112.5688,112.8462,30096.0
2022-03-03 14:00:00,118.05,118.23,117.84,117.93,72583.0,112.894,113.0661,112.6932,112.7792,72583.0
2022-03-03 14:30:00,117.75,118.06,117.73,117.92,31691.0,112.6071,112.9035,112.588,112.7697,31691.0
2022-03-03 15:00:00,117.91,117.91,117.25,117.39,21288.0,112.7601,112.7601,112.1289,112.2628,21288.0
2022-03-03 15:30:00,117.39,117.41,116.63,117.22,119473.0,112.2628,112.2819,111.536,112.1002,119473.0
2022-03-04 09:30:00,116.6,116.89,115.05,116.53,22273.0,111.5073,111.7846,110.025,111.4404,22273.0
2022-03-04 10:00:00,116.54,116.8,115.67,116.39,13662.0,111.4499,111.6986,110.6179,111.3065,13662.0
2022-03-04 10:30:00,116.59,117.11,116.35,116.99,14623.0,111.4978,111.995,111.2682,111.8803,14623.0
2022-03-04 11:00:00,117.14,117.96,117.05,117.96,11333.0,112.0237,112.8079,111.9377,112.8079,11333.0
2022-03-04 11:30:00,117.82,118.19,117.58,118.01,17240.0,112.674,113.0279,112.4445,112.8557,17240.0
2022-03-04 12:00:00,118.02,119.5,117.83,119.5,16091.0,112.8653,114.2807,112.6836,114.2807,16091.0
2022-03-04 12:30:00,119.41,120.09,119.4,120.09,13355.0,114.1946,114.8449,114.185,114.8449,13355.0
2022-03-04 13:00:00,120.14,120.68,120.01,120.6,29262.0,114.8927,115.4091,114.7684,115.3326,29262.0
2022-03-04 13:30:00,120.6,120.79,119.86,120.01,13779.0,115.3326,115.5143,114.6249,114.7684,13779.0
2022-03-04 14:00:00,119.92,120.07,119.38,119.4,21038.0,114.6823,114.8258,114.1659,114.185,21038.0
2022-03-04 14:30:00,119.42,119.59,119.02,119.09,20812.0,114.2041,114.3667,113.8216,113.8886,20812.0
2022-03-04 15:00:00,119.11,119.56,119.02,119.49,25484.0,113.9077,114.338,113.8216,114.2711,25484.0
2022-03-04 15:30:00,119.47,120.55,119.23,120.4,102221.0,114.252,115.2848,114.0224,115.1413,102221.0
2022-03-07 09:30:00,120.95,120.95,119.59,120.2,13833.0,115.6673,115.6673,114.3667,114.9501,13833.0
2022-03-07 10:00:00,120.08,120.17,119.04,119.58,12402.0,114.8353,114.9214,113.8407,114.3572,12402.0
2022-03-07 10:30:00,119.47,119.52,118.54,119.04,11316.0,114.252,114.2998,113.3626,113.8407,11316.0
2022-03-07 11:00:00,119.02,119.86,119.02,119.75,11176.0,113.8216,114.6249,113.8216,114.5197,11176.0
2022-03-07 11:30:00,119.74,119.88,119.31,119.55,6556.0,114.5102,114.6441,114.099,114.3285,6556.0
2022-03-07 12:00:00,119.57,119.92,119.34,119.92,14963.0,114.3476,114.6823,114.1276,114.6823,14963.0
2022-03-07 12:30:00,119.79,119.81,119.2,119.45,10815.0,114.558,114.5771,113.9938,114.2328,10815.0
2022-03-07 13:00:00,119.63,120.19,119.54,119.64,9801.0,114.405,114.9405,114.3189,114.4145,9801.0
2022-03-07 13:30:00,119.51,119.71,117.44,117.44,24477.0,114.2902,114.4815,112.3106,112.3106,24477.0
2022-03-07 14:00:00,117.51,118.75,116.97,117.9,42184.0,112.3776,113.5634,111.8612,112.7505,42184.0
2022-03-07 14:30:00,117.59,117.72,117.03,117.12,19541.0,112.4541,112.5784,111.9185,112.0046,19541.0
2022-03-07 15:00:00,117.06,117.21,116.58,117.13,23255.0,111.9472,112.0907,111.4882,112.0142,23255.0
2022-03-07 15:30:00,117.17,117.17,116.4,116.59,54310.0,112.0524,112.0524,111.3161,111.4978,54310.0
2022-03-08 09:30:00,116.81,117.59,116.08,116.86,14855.0,111.7081,112.4541,111.01,111.756,14855.0
2022-03-08 10:00:00,116.91,116.94,115.72,115.73,15785.0,111.8038,111.8325,110.6658,110.6753,15785.0
2022-03-08 10:30:00,115.82,116.37,115.48,116.34,13328.0,110.7614,111.2874,110.4362,111.2587,13328.0
2022-03-08 11:00:00,116.22,116.46,115.1,115.1,7563.0,111.1439,111.3734,110.0728,110.0728,7563.0
2022-03-08 11:30:00,115.22,115.22,114.71,115.03,5027.0,110.1876,110.1876,109.6999,110.0059,5027.0
2022-03-08 12:00:00,115.07,116.22,115.07,115.94,15132.0,110.0441,111.1439,110.0441,110.8761,15132.0
2022-03-08 12:30:00,115.95,116.99,115.7,116.67,26719.0,110.8857,111.8803,110.6466,111.5743,26719.0
2022-03-08 13:00:00,116.87,117.13,115.79,115.79,16686.0,111.7655,112.0142,110.7327,110.7327,16686.0
2022-03-08 13:30:00,115.56,116.01,115.01,115.03,12296.0,110.5127,110.9431,109.9868,110.0059,12296.0
2022-03-08 14:00:00,114.82,115.33,114.63,115.33,6535.0,109.8051,110.2928,109.6234,110.2928,6535.0
2022-03-08 14:30:00,115.39,115.77,114.93,115.61,19064.0,110.3502,110.7136,109.9103,110.5606,19064.0
2022-03-08 15:00:00,115.59,115.87,114.74,114.74,11653.0,110.5414,110.8092,109.7286,109.7286,11653.0
2022-03-08 15:30:00,114.62,114.76,113.73,113.87,62675.0,109.6138,109.7477,108.7627,108.8966,62675.0
2022-03-09 09:30:00,115.65,116.12,113.76,114.04,43624.0,110.5988,111.0483,108.7914,109.0591,43624.0
2022-03-09 10:00:00,113.69,115.24,113.69,115.02,37312.0,108.7244,110.2067,108.7244,109.9963,37312.0
2022-03-09 10:30:00,114.84,115.19,114.16,115.08,41971.0,109.8242,110.1589,109.1739,110.0537,41971.0
2022-03-09 11:00:00,115.17,115.17,114.39,114.56,17015.0,110.1398,110.1398,109.3938,109.5564,17015.0
2022-03-09 11:30:00,114.69,115.15,114.52,115.09,11308.0,109.6807,110.1206,109.5182,110.0633,11308.0
2022-03-09 12:00:00,115.14,116.21,115.1,116.21,7435.0,110.1111,111.1343,110.0728,111.1343,7435.0
2022-03-09 12:30:00,116.27,116.27,115.82,115.87,6213.0,111.1917,111.1917,110.7614,110.8092,6213.0
2022-03-09 13:00:00,115.69,115.8,115.28,115.79,5481.0,110.6371,110.7423,110.245,110.7327,5481.0
2022-03-09 13:30:00,115.61,115.63,115.03,115.12,4599.0,110.5606,110.5797,110.0059,110.092,4599.0
2022-03-09 14:00:00,115.11,115.29,114.95,115.01,5138.0,110.0824,110.2545,109.9294,109.9868,5138.0
2022-03-09 14:30:00,115.11,115.17,114.69,114.79,4664.0,110.0824,110.1398,109.6807,109.7764,4664.0
2022-03-09 15:00:00,114.83,115.74,114.67,115.26,22107.0,109.8146,110.6849,109.6616,110.2258,22107.0
2022-03-09 15:30:00,115.21,115.35,114.38,114.79,59906.0,110.178,110.3119,109.3843,109.7764,59906.0
2022-03-10 09:30:00,113.6,113.94,112.28,113.89,31923.0,108.6383,108.9635,107.376,108.9157,31923.0
2022-03-10 10:00:00,113.66,114.24,113.4,113.62,8996.0,108.6957,109.2504,108.4471,108.6575,8996.0
2022-03-10 10:30:00,113.56,113.56,112.91,112.93,2920.0,108.6001,108.6001,107.9785,107.9976,2920.0
2022-03-10 11:00:00,112.83,113.21,112.73,112.73,8685.0,107.902,108.2654,107.8063,107.8063,8685.0
2022-03-10 11:30:00,112.87,112.98,112.5,112.68,6554.0,107.9402,108.0454,107.5864,107.7585,6554.0
2022-03-10 12:00:00,112.64,113.04,112.64,112.96,2648.0,107.7203,108.1028,107.7203,108.0263,2648.0
2022-03-10 12:30:00,112.78,112.78,112.38,112.62,3787.0,107.8542,107.8542,107.4716,107.7011,3787.0
2022-03-10 13:00:00,112.79,113.22,112.57,113.22,5750.0,107.8637,108.2749,107.6533,108.2749,5750.0
2022-03-10 13:30:00,113.22,113.45,113.1,113.23,9222.0,108.2749,108.4949,108.1602,108.2845,9222.0
2022-03-10 14:00:00,113.31,113.53,113.02,113.49,7982.0,108.361,108.5714,108.0837,108.5331,7982.0
2022-03-10 14:30:00,113.45,113.79,113.41,113.51,4005.0,108.4949,108.82,108.4566,108.5523,4005.0
2022-03-10 15:00:00,113.7,113.71,113.24,113.4,4269.0,108.734,108.7435,108.2941,108.4471,4269.0
2022-03-10 15:30:00,113.44,114.09,113.18,113.97,56674.0,108.4853,109.1069,108.2367,108.9922,56674.0
2022-03-11 09:30:00,114.25,115.71,114.2,115.34,13090.0,109.26,110.6562,109.2121,110.3023,13090.0
2022-03-11 10:00:00,115.62,115.73,115.32,115.63,22188.0,110.5701,110.6753,110.2832,110.5797,22188.0
2022-03-11 10:30:00,115.84,116.13,115.39,115.93,21399.0,110.7805,111.0578,110.3502,110.8666,21399.0
2022-03-11 11:00:00,115.92,115.92,115.17,115.29,17293.0,110.857,110.857,110.1398,110.2545,17293.0
2022-03-11 11:30:00,115.23,115.25,114.66,114.82,11170.0,110.1972,110.2163,109.652,109.8051,11170.0
2022-03-11 12:00:00,114.78,115.22,114.76,115.05,9052.0,109.7668,110.1876,109.7477,110.025,9052.0
2022-03-11 12:30:00,115.02,115.12,114.84,115.0,9035.0,109.9963,110.092,109.8242,109.9772,9035.0
2022-03-11 13:00:00,115.0,115.26,114.8,114.82,14336.0,109.9772,110.2258,109.7859,109.8051,14336.0
2022-03-11 13:30:00,115.02,115.22,114.96,115.1,15698.0,109.9963,110.1876,109.9389,110.0728,15698.0
2022-03-11 14:00:00,115.18,115.39,114.81,115.29,14015.0,110.1493,110.3502,109.7955,110.2545,14015.0
2022-03-11 14:30:00,115.27,115.3,115.04,115.11,17667.0,110.2354,110.2641,110.0155,110.0824,17667.0
2022-03-11 15:00:00,115.08,115.23,115.0,115.0,21742.0,110.0537,110.1972,109.9772,109.9772,21742.0
2022-03-11 15:30:00,115.0,115.03,114.07,114.07,59646.0,109.9772,110.0059,109.0878,109.0878,59646.0
2022-03-14 09:30:00,114.94,115.71,114.48,115.71,36133.0,109.9198,110.6562,109.4799,110.6562,36133.0
2022-03-14 10:00:00,115.68,116.36,115.5,116.06,22127.0,110.6275,111.2778,110.4554,110.9909,22127.0
2022-03-14 10:30:00,116.12,116.32,115.72,116.15,19181.0,111.0483,111.2395,110.6658,111.077,19181.0
2022-03-14 11:00:00,116.11,116.19,115.88,116.0,21769.0,111.0387,111.1152,110.8188,110.9335,21769.0
2022-03-14 11:30:00,115.97,116.03,115.77,116.0,12524.0,110.9048,110.9622,110.7136,110.9335,12524.0
2022-03-14 12:00:00,115.94,116.06,115.91,115.95,11939.0,110.8761,110.9909,110.8475,110.8857,11939.0
2022-03-14 12:30:00,116.04,116.1,115.86,115.92,16226.0,110.9718,111.0292,110.7996,110.857,16226.0
2022-03-14 13:00:00,115.91,116.15,115.91,116.08,16216.0,110.8475,111.077,110.8475,111.01,16216.0
2022-03-14 13:30:00,116.1,116.12,115.75,115.86,17077.0,111.0292,111.0483,110.6944,110.7996,17077.0
2022-03-14 14:00:00,115.86,115.98,115.6,115.63,17425.0,110.7996,110.9144,110.551,110.5797,17425.0
2022-03-14 14:30:00,115.58,115.61,114.42,114.55,37569.0,110.5319,110.5606,109.4225,109.5469,37569.0
2022-03-14 15:00:00,114.56,114.65,113.4,113.78,85905.0,109.5564,109.6425,108.4471,108.8105,85905.0
2022-03-14 15:30:00,113.78,113.83,113.08,113.54,100555.0,108.8105,108.8583,108.1411,108.581,100555.0
2022-03-15 09:30:00,113.21,114.69,113.21,114.24,15479.0,108.2654,109.6807,108.2654,109.2504,15479.0
2022-03-15 10:00:00,114.22,114.27,112.74,113.1,25338.0,109.2313,109.2791,107.8159,108.1602,25338.0
2022-03-15 10:30:00,113.13,113.56,112.73,113.56,31299.0,108.1889,108.6001,107.8063,108.6001,31299.0
2022-03-15 11:00:00,113.56,113.83,112.87,113.04,22282.0,108.6001,108.8583,107.9402,108.1028,22282.0
2022-03-15 11:30:00,113.08,114.06,113.05,113.41,15131.0,108.1411,109.0783,108.1124,108.4566,15131.0
2022-03-15 12:00:00,113.45,113.77,113.35,113.69,16873.0,108.4949,108.8009,108.3993,108.7244,16873.0
2022-03-15 12:30:00,113.74,114.74,113.63,114.63,19343.0,108.7722,109.7286,108.667,109.6234,19343.0
2022-03-15 13:00:00,114.64,114.75,114.1,114.1,30982.0,109.6329,109.7381,109.1165,109.1165,30982.0
2022-03-15 13:30:00,113.95,114.4,113.82,113.9,18653.0,108.9731,109.4034,108.8487,108.9252,18653.0
2022-03-15 14:00:00,113.99,114.16,113.03,113.06,15723.0,109.0113,109.1739,108.0932,108.1219,15723.0
2022-03-15 14:30:00,113.0,113.13,111.76,112.9,57861.0,108.0646,108.1889,106.8787,107.9689,57861.0
2022-03-15 15:00:00,112.89,114.17,112.81,113.96,134856.0,107.9594,109.1834,107.8828,108.9826,134856.0
2022-03-15 15:30:00,114.0,114.43,113.77,114.2,161797.0,109.0209,109.4321,108.8009,109.2121,161797.0
2022-03-16 09:30:00,114.65,115.84,113.95,115.33,25504.0,109.6425,110.7805,108.9731,110.2928,25504.0
2022-03-16 10:00:00,115.37,115.89,114.99,115.42,15043.0,110.331,110.8283,109.9676,110.3789,15043.0
2022-03-16 10:30:00,115.34,115.39,114.26,114.73,28403.0,110.3023,110.3502,109.2695,109.719,28403.0
2022-03-16 11:00:00,114.73,115.01,114.44,114.5,21418.0,109.719,109.9868,109.4417,109.499,21418.0
2022-03-16 11:30:00,114.58,114.67,113.93,114.61,95014.0,109.5755,109.6616,108.9539,109.6042,95014.0
2022-03-16 12:00:00,114.61,115.4,114.54,115.33,18604.0,109.6042,110.3597,109.5373,110.2928,18604.0
2022-03-16 12:30:00,115.32,115.35,114.24,114.53,30852.0,110.2832,110.3119,109.2504,109.5277,30852.0
2022-03-16 13:00:00,114.64,114.95,114.06,114.22,16376.0,109.6329,109.9294,109.0783,109.2313,16376.0
2022-03-16 13:30:00,114.26,114.41,114.0,114.3,13373.0,109.2695,109.413,109.0209,109.3078,13373.0
2022-03-16 14:00:00,114.16,114.21,113.53,114.13,13500.0,109.1739,109.2217,108.5714,109.1452,13500.0
2022-03-16 14:30:00,113.88,114.63,113.71,114.37,12737.0,108.9061,109.6234,108.7435,109.3747,12737.0
2022-03-16 15:00:00,114.34,114.74,113.97,114.61,11376.0,109.346,109.7286,108.9922,109.6042,11376.0
2022-03-16 15:30:00,114.63,115.23,114.18,115.23,75413.0,109.6234,110.1972,109.193,110.1972,75413.0
2022-03-17 09:30:00,114.82,116.29,114.35,116.07,11623.0,109.8051,111.2109,109.3556,111.0005,11623.0
2022-03-17 10:00:00,116.36,116.83,116.26,116.8,13650.0,111.2778,111.7273,111.1822,111.6986,13650.0
2022-03-17 10:30:00,116.74,117.0,116.51,116.81,8322.0,111.6412,111.8898,111.4212,111.7081,8322.0
2022-03-17 11:00:00,116.78,116.78,116.22,116.28,6065.0,111.6795,111.6795,111.1439,111.2013,6065.0
2022-03-17 11:30:00,116.32,116.62,116.32,116.55,7078.0,111.2395,111.5264,111.2395,111.4595,7078.0
2022-03-17 12:00:00,116.54,117.1,116.44,117.05,10874.0,111.4499,111.9855,111.3543,111.9377,10874.0
2022-03-17 12:30:00,117.12,117.58,116.9,117.49,10506.0,112.0046,112.4445,111.7942,112.3584,10506.0
2022-03-17 13:00:00,117.53,118.28,117.47,118.23,9009.0,112.3967,113.1139,112.3393,113.0661,9009.0
2022-03-17 13:30:00,118.24,118.91,118.24,118.47,18309.0,113.0757,113.7164,113.0757,113.2956,18309.0
2022-03-17 14:00:00,118.48,118.8,118.47,118.59,7938.0,113.3052,113.6112,113.2956,113.4104,7938.0
2022-03-17 14:30:00,118.67,118.79,118.5,118.79,11820.0,113.4869,113.6017,113.3243,113.6017,11820.0
2022-03-17 15:00:00,118.89,119.33,118.28,118.28,31212.0,113.6973,114.1181,113.1139,113.1139,31212.0
2022-03-17 15:30:00,118.33,118.56,117.53,117.81,120353.0,113.1618,113.3817,112.3967,112.6645,120353.0
2022-03-18 09:30:00,118.42,119.44,117.47,119.16,93289.0,113.2478,114.2233,112.3393,113.9555,93289.0
2022-03-18 10:00:00,119.32,119.44,118.47,118.49,12291.0,114.1085,114.2233,113.2956,113.3148,12291.0
2022-03-18 10:30:00,118.56,118.82,117.66,118.12,17044.0,113.3817,113.6304,112.521,112.9609,17044.0
2022-03-18 11:00:00,118.19,118.66,117.98,118.07,8714.0,113.0279,113.4773,112.827,112.9131,8714.0
2022-03-18 11:30:00,118.04,118.22,117.69,117.7,7505.0,112.8844,113.0566,112.5497,112.5593,7505.0
2022-03-18 12:00:00,117.78,118.07,117.62,117.96,8361.0,112.6358,112.9131,112.4828,112.8079,8361.0
2022-03-18 12:30:00,117.99,118.13,117.8,118.02,10189.0,112.8366,112.9705,112.6549,112.8653,10189.0
2022-03-18 13:00:00,118.07,118.46,117.99,118.4,6785.0,112.9131,113.2861,112.8366,113.2287,6785.0
2022-03-18 13:30:00,118.38,118.86,118.38,118.45,15884.0,113.2096,113.6686,113.2096,113.2765,15884.0
2022-03-18 14:00:00,118.44,118.72,118.38,118.64,6972.0,113.267,113.5347,113.2096,113.4582,6972.0
2022-03-18 14:30:00,118.62,118.7,118.34,118.42,15629.0,113.4391,113.5156,113.1713,113.2478,15629.0
2022-03-18 15:00:00,118.43,118.54,118.07,118.08,16345.0,113.2574,113.3626,112.9131,112.9227,16345.0
2022-03-18 15:30:00,118.16,118.22,116.92,117.0,139140.0,112.9992,113.0566,111.8133,111.8898,139140.0
2022-03-21 09:30:00,117.04,117.67,117.04,117.47,17973.0,111.9281,112.5306,111.9281,112.3393,17973.0
2022-03-21 10:00:00,117.37,117.98,117.13,117.98,13189.0,112.2437,112.827,112.0142,112.827,13189.0
2022-03-21 10:30:00,118.04,118.54,117.92,118.17,7639.0,112.8844,113.3626,112.7697,113.0087,7639.0
2022-03-21 11:00:00,118.2,118.26,116.87,116.98,17373.0,113.0374,113.0948,111.7655,111.8707,17373.0
2022-03-21 11:30:00,117.02,117.97,117.02,117.68,9125.0,111.909,112.8175,111.909,112.5401,9125.0
2022-03-21 12:00:00,117.76,117.76,117.45,117.61,3620.0,112.6167,112.6167,112.3202,112.4732,3620.0
2022-03-21 12:30:00,117.52,117.52,116.43,116.51,15503.0,112.3871,112.3871,111.3447,111.4212,15503.0
2022-03-21 13:00:00,116.41,116.41,115.95,116.32,21124.0,111.3256,111.3256,110.8857,111.2395,21124.0
2022-03-21 13:30:00,116.21,116.66,116.17,116.32,5039.0,111.1343,111.5647,111.0961,111.2395,5039.0
2022-03-21 14:00:00,116.3,116.44,115.94,116.18,4628.0,111.2204,111.3543,110.8761,111.1057,4628.0
2022-03-21 14:30:00,116.3,116.43,116.01,116.07,10609.0,111.2204,111.3447,110.9431,111.0005,10609.0
2022-03-21 15:00:00,116.07,116.15,115.09,115.87,53507.0,111.0005,111.077,110.0633,110.8092,53507.0
2022-03-21 15:30:00,115.94,116.52,115.56,116.07,101127.0,110.8761,111.4308,110.5127,111.0005,101127.0
2022-03-22 09:30:00,116.44,117.44,116.44,117.04,8049.0,111.3543,112.3106,111.3543,111.9281,8049.0
2022-03-22 10:00:00,117.07,118.33,116.93,118.33,17849.0,111.9568,113.1618,111.8229,113.1618,17849.0
2022-03-22 10:30:00,118.44,119.41,118.42,119.11,25151.0,113.267,114.1946,113.2478,113.9077,25151.0
2022-03-22 11:00:00,119.09,119.44,118.75,119.25,21484.0,113.8886,114.2233,113.5634,114.0416,21484.0
2022-03-22 11:30:00,119.25,119.51,119.09,119.48,9570.0,114.0416,114.2902,113.8886,114.2615,9570.0
2022-03-22 12:00:00,119.55,119.68,119.43,119.55,7526.0,114.3285,114.4528,114.2137,114.3285,7526.0
2022-03-22 12:30:00,119.48,119.86,119.43,119.86,7454.0,114.2615,114.6249,114.2137,114.6249,7454.0
2022-03-22 13:00:00,119.84,120.21,119.29,119.29,18613.0,114.6058,114.9596,114.0798,114.0798,18613.0
2022-03-22 13:30:00,119.37,119.65,119.27,119.63,7003.0,114.1563,114.4241,114.0607,114.405,7003.0
2022-03-22 14:00:00,119.7,119.84,119.53,119.68,9057.0,114.4719,114.6058,114.3093,114.4528,9057.0
2022-03-22 14:30:00,119.73,119.73,119.5,119.58,7501.0,114.5006,114.5006,114.2807,114.3572,7501.0
2022-03-22 15:00:00,119.51,119.63,119.14,119.46,23104.0,114.2902,114.405,113.9364,114.2424,23104.0
2022-03-22 15:30:00,119.4,119.83,119.4,119.47,79635.0,114.185,114.5962,114.185,114.252,79635.0
2022-03-23 09:30:00,118.98,119.35,117.5,117.69,7069.0,113.7834,114.1372,112.368,112.5497,7069.0
2022-03-23 10:00:00,117.49,117.49,116.53,116.91,13874.0,112.3584,112.3584,111.4404,111.8038,13874.0
2022-03-23 10:30:00,117.03,117.24,116.88,117.14,5774.0,111.9185,112.1194,111.7751,112.0237,5774.0
2022-03-23 11:00:00,117.24,117.66,117.21,117.66,2360.0,112.1194,112.521,112.0907,112.521,2360.0
2022-03-23 11:30:00,117.73,117.94,117.49,117.52,3718.0,112.588,112.7888,112.3584,112.3871,3718.0
2022-03-23 12:00:00,117.61,117.67,117.17,117.26,10268.0,112.4732,112.5306,112.0524,112.1385,10268.0
2022-03-23 12:30:00,117.24,117.66,117.2,117.22,9665.0,112.1194,112.521,112.0811,112.1002,9665.0
2022-03-23 13:00:00,117.22,117.52,116.93,117.0,7413.0,112.1002,112.3871,111.8229,111.8898,7413.0
2022-03-23 13:30:00,117.09,117.45,116.78,117.22,4850.0,111.9759,112.3202,111.6795,112.1002,4850.0
2022-03-23 14:00:00,117.34,117.88,117.29,117.81,8907.0,112.215,112.7314,112.1672,112.6645,8907.0
2022-03-23 14:30:00,117.87,117.97,117.14,117.14,11473.0,112.7218,112.8175,112.0237,112.0237,11473.0
2022-03-23 15:00:00,117.08,117.22,116.38,116.98,20519.0,111.9664,112.1002,111.2969,111.8707,20519.0
2022-03-23 15:30:00,117.0,117.0,115.44,115.54,87519.0,111.8898,111.8898,110.398,110.4936,87519.0
2022-03-24 09:30:00,115.28,115.45,113.37,113.67,33187.0,110.245,110.4075,108.4184,108.7053,33187.0
2022-03-24 10:00:00,113.82,114.03,113.37,113.66,36596.0,108.8487,109.0496,108.4184,108.6957,36596.0
2022-03-24 10:30:00,113.75,113.75,113.05,113.38,73022.0,108.7818,108.7818,108.1124,108.428,73022.0
2022-03-24 11:00:00,113.38,114.0,113.37,113.52,32859.0,108.428,109.0209,108.4184,108.5618,32859.0
2022-03-24 11:30:00,113.6,114.03,113.48,114.0,6679.0,108.6383,109.0496,108.5236,109.0209,6679.0
2022-03-24 12:00:00,114.14,114.29,113.65,113.65,13551.0,109.1548,109.2982,108.6862,108.6862,13551.0
2022-03-24 12:30:00,113.87,114.04,113.65,113.96,6546.0,108.8966,109.0591,108.6862,108.9826,6546.0
2022-03-24 13:00:00,113.99,113.99,113.5,113.73,12745.0,109.0113,109.0113,108.5427,108.7627,12745.0
2022-03-24 13:30:00,113.77,113.87,113.33,113.38,10796.0,108.8009,108.8966,108.3801,108.428,10796.0
2022-03-24 14:00:00,113.36,113.47,113.06,113.1,9792.0,108.4088,108.514,108.1219,108.1602,9792.0
2022-03-24 14:30:00,113.21,113.52,113.06,113.25,11100.0,108.2654,108.5618,108.1219,108.3036,11100.0
2022-03-24 15:00:00,113.22,113.41,113.18,113.25,8166.0,108.2749,108.4566,108.2367,108.3036,8166.0
2022-03-24 15:30:00,113.3,113.93,113.25,113.72,104083.0,108.3514,108.9539,108.3036,108.7531,104083.0
2022-03-25 09:30:00,114.12,114.5,113.14,113.86,40375.0,109.1356,109.499,108.1984,108.887,40375.0
2022-03-25 10:00:00,113.96,114.57,113.66,114.57,13404.0,108.9826,109.566,108.6957,109.566,13404.0
2022-03-25 10:30:00,114.57,115.45,114.45,115.34,21620.0,109.566,110.4075,109.4512,110.3023,21620.0
2022-03-25 11:00:00,115.29,115.64,115.05,115.24,21678.0,110.2545,110.5892,110.025,110.2067,21678.0
2022-03-25 11:30:00,115.39,115.39,114.79,114.79,7578.0,110.3502,110.3502,109.7764,109.7764,7578.0
2022-03-25 12:00:00,114.74,114.74,114.0,114.0,9504.0,109.7286,109.7286,109.0209,109.0209,9504.0
2022-03-25 12:30:00,114.08,114.11,113.38,113.63,29732.0,109.0974,109.1261,108.428,108.667,29732.0
2022-03-25 13:00:00,113.75,113.93,113.32,113.41,17967.0,108.7818,108.9539,108.3706,108.4566,17967.0
2022-03-25 13:30:00,113.38,113.75,113.38,113.66,11529.0,108.428,108.7818,108.428,108.6957,11529.0
2022-03-25 14:00:00,113.67,113.75,113.37,113.63,19756.0,108.7053,108.7818,108.4184,108.667,19756.0
2022-03-25 14:30:00,113.66,113.7,113.25,113.3,15552.0,108.6957,108.734,108.3036,108.3514,15552.0
2022-03-25 15:00:00,113.25,113.34,113.08,113.12,19886.0,108.3036,108.3897,108.1411,108.1793,19886.0
2022-03-25 15:30:00,113.1,115.44,113.01,114.74,134740.0,108.1602,110.398,108.0741,109.7286,134740.0
2022-03-28 09:30:00,115.15,115.2,114.38,114.95,12801.0,110.1206,110.1685,109.3843,109.9294,12801.0
2022-03-28 10:00:00,114.42,114.52,113.49,113.61,12092.0,109.4225,109.5182,108.5331,108.6479,12092.0
2022-03-28 10:30:00,113.74,114.65,113.5,114.65,11908.0,108.7722,109.6425,108.5427,109.6425,11908.0
2022-03-28 11:00:00,114.48,114.52,114.09,114.5,11946.0,109.4799,109.5182,109.1069,109.499,11946.0
2022-03-28 11:30:00,114.43,114.44,113.89,113.97,7256.0,109.4321,109.4417,108.9157,108.9922,7256.0
2022-03-28 12:00:00,113.88,114.11,113.83,113.96,9203.0,108.9061,109.1261,108.8583,108.9826,9203.0
2022-03-28 12:30:00,114.0,114.2,113.36,113.57,26432.0,109.0209,109.2121,108.4088,108.6097,26432.0
2022-03-28 13:00:00,113.57,113.59,112.97,113.16,10697.0,108.6097,108.6288,108.0359,108.2176,10697.0
2022-03-28 13:30:00,113.16,113.31,113.02,113.06,16237.0,108.2176,108.361,108.0837,108.1219,16237.0
2022-03-28 14:00:00,113.0,113.12,112.35,112.39,13494.0,108.0646,108.1793,107.4429,107.4812,13494.0
2022-03-28 14:30:00,112.36,112.79,112.31,112.5,15418.0,107.4525,107.8637,107.4047,107.5864,15418.0
2022-03-28 15:00:00,112.45,112.5,110.75,112.0,67326.0,107.5386,107.5864,105.9128,107.1082,67326.0
2022-03-28 15:30:00,111.94,112.95,111.94,112.93,67741.0,107.0508,108.0167,107.0508,107.9976,67741.0
2022-03-29 09:30:00,114.74,114.74,112.39,113.01,38733.0,109.7286,109.7286,107.4812,108.0741,38733.0
2022-03-29 10:00:00,113.01,113.4,112.9,113.17,32021.0,108.0741,108.4471,107.9689,108.2271,32021.0
2022-03-29 10:30:00,113.2,114.7,113.19,114.34,42986.0,108.2558,109.6903,108.2463,109.346,42986.0
2022-03-29 11:00:00,114.34,114.39,113.62,113.83,20074.0,109.346,109.3938,108.6575,108.8583,20074.0
2022-03-29 11:30:00,113.81,113.81,113.37,113.5,12901.0,108.8392,108.8392,108.4184,108.5427,12901.0
2022-03-29 12:00:00,113.42,113.42,112.81,112.99,8073.0,108.4662,108.4662,107.8828,108.055,8073.0
2022-03-29 12:30:00,112.99,113.46,112.8,113.16,11177.0,108.055,108.5045,107.8733,108.2176,11177.0
2022-03-29 13:00:00,113.13,113.13,112.64,112.73,14512.0,108.1889,108.1889,107.7203,107.8063,14512.0
2022-03-29 13:30:00,112.74,112.93,112.57,112.87,14132.0,107.8159,107.9976,107.6533,107.9402,14132.0
2022-03-29 14:00:00,112.88,113.73,112.88,113.68,17413.0,107.9498,108.7627,107.9498,108.7149,17413.0
2022-03-29 14:30:00,113.68,114.05,113.51,114.05,36111.0,108.7149,109.0687,108.5523,109.0687,36111.0
2022-03-29 15:00:00,114.17,114.33,113.95,114.09,20365.0,109.1834,109.3365,108.9731,109.1069,20365.0
2022-03-29 15:30:00,114.15,114.57,113.95,114.44,76201.0,109.1643,109.566,108.9731,109.4417,76201.0
2022-03-30 09:30:00,114.31,115.71,114.25,115.59,21702.0,109.3173,110.6562,109.26,110.5414,21702.0
2022-03-30 10:00:00,115.67,115.83,115.21,115.54,9646.0,110.6179,110.7709,110.178,110.4936,9646.0
2022-03-30 10:30:00,115.52,115.83,115.42,115.71,12742.0,110.4745,110.7709,110.3789,110.6562,12742.0
2022-03-30 11:00:00,115.56,115.82,115.56,115.71,5750.0,110.5127,110.7614,110.5127,110.6562,5750.0
2022-03-30 11:30:00,115.65,115.67,114.88,114.88,9400.0,110.5988,110.6179,109.8624,109.8624,9400.0
2022-03-30 12:00:00,115.04,115.15,114.98,115.01,7403.0,110.0155,110.1206,109.9581,109.9868,7403.0
2022-03-30 12:30:00,114.99,115.24,114.99,115.18,8298.0,109.9676,110.2067,109.9676,110.1493,8298.0
2022-03-30 13:00:00,115.19,115.19,114.66,114.69,7614.0,110.1589,110.1589,109.652,109.6807,7614.0
2022-03-30 13:30:00,114.67,114.82,114.16,114.75,13033.0,109.6616,109.8051,109.1739,109.7381,13033.0
2022-03-30 14:00:00,114.84,114.97,114.32,114.39,9735.0,109.8242,109.9485,109.3269,109.3938,9735.0
2022-03-30 14:30:00,114.39,114.39,113.59,113.71,36177.0,109.3938,109.3938,108.6288,108.7435,36177.0
2022-03-30 15:00:00,113.71,113.85,113.48,113.83,21523.0,108.7435,108.8774,108.5236,108.8583,21523.0
2022-03-30 15:30:00,113.83,114.54,113.8,114.53,75924.0,108.8583,109.5373,108.8296,109.5277,75924.0
2022-03-31 09:30:00,114.21,114.94,113.6,114.59,15334.0,109.2217,109.9198,108.6383,109.5851,15334.0
2022-03-31 10:00:00,114.59,115.08,114.3,115.06,7822.0,109.5851,110.0537,109.3078,110.0346,7822.0
2022-03-31 10:30:00,115.23,116.76,115.23,116.54,14125.0,110.1972,111.6603,110.1972,111.4499,14125.0
2022-03-31 11:00:00,116.51,116.62,115.57,115.69,33615.0,111.4212,111.5264,110.5223,110.6371,33615.0
2022-03-31 11:30:00,115.68,116.16,115.58,116.13,60727.0,110.6275,111.0865,110.5319,111.0578,60727.0
2022-03-31 12:00:00,116.13,116.15,115.7,115.93,14678.0,111.0578,111.077,110.6466,110.8666,14678.0
2022-03-31 12:30:00,115.96,116.58,115.96,116.49,61040.0,110.8953,111.4882,110.8953,111.4021,61040.0
2022-03-31 13:00:00,116.51,116.65,116.21,116.44,20194.0,111.4212,111.5551,111.1343,111.3543,20194.0
2022-03-31 13:30:00,116.53,117.87,116.53,117.82,55894.0,111.4404,112.7218,111.4404,112.674,55894.0
2022-03-31 14:00:00,117.75,118.0,116.71,117.12,42907.0,112.6071,112.8462,111.6125,112.0046,42907.0
2022-03-31 14:30:00,117.14,117.3,116.68,116.73,52163.0,112.0237,112.1767,111.5838,111.6316,52163.0
2022-03-31 15:00:00,116.78,116.97,116.07,116.14,17891.0,111.6795,111.8612,111.0005,111.0674,17891.0
2022-03-31 15:30:00,116.13,116.15,114.37,114.43,164305.0,111.0578,111.077,109.3747,109.4321,164305.0
2022-04-01 09:30:00,115.18,115.69,114.65,115.52,11374.0,110.1493,110.6371,109.6425,110.4745,11374.0
2022-04-01 10:00:00,115.52,115.52,114.48,114.48,8836.0,110.4745,110.4745,109.4799,109.4799,8836.0
2022-04-01 10:30:00,114.31,115.31,113.9,115.23,14120.0,109.3173,110.2737,108.9252,110.1972,14120.0
2022-04-01 11:00:00,115.27,115.73,115.19,115.35,6790.0,110.2354,110.6753,110.1589,110.3119,6790.0
2022-04-01 11:30:00,115.36,115.56,115.23,115.51,6868.0,110.3215,110.5127,110.1972,110.4649,6868.0
2022-04-01 12:00:00,115.49,115.61,114.97,115.58,6826.0,110.4458,110.5606,109.9485,110.5319,6826.0
2022-04-01 12:30:00,115.57,116.11,115.35,116.0,17204.0,110.5223,111.0387,110.3119,110.9335,17204.0
2022-04-01 13:00:00,116.06,116.24,115.65,116.01,27455.0,110.9909,111.163,110.5988,110.9431,27455.0
2022-04-01 13:30:00,116.13,117.21,116.05,117.19,33435.0,111.0578,112.0907,110.9813,112.0715,33435.0
2022-04-01 14:00:00,117.15,117.26,116.71,116.94,18896.0,112.0333,112.1385,111.6125,111.8325,18896.0
2022-04-01 14:30:00,117.04,117.04,116.51,116.7,17785.0,111.9281,111.9281,111.4212,111.6029,17785.0
2022-04-01 15:00:00,116.68,116.73,115.85,116.13,16291.0,111.5838,111.6316,110.7901,111.0578,16291.0
2022-04-01 15:30:00,116.2,116.85,116.02,116.73,81158.0,111.1248,111.7464,110.9526,111.6316,81158.0
2022-04-04 09:30:00,116.17,116.71,115.84,116.59,18342.0,111.0961,111.6125,110.7805,111.4978,18342.0
2022-04-04 10:00:00,116.65,116.9,116.19,116.3,11604.0,111.5551,111.7942,111.1152,111.2204,11604.0
2022-04-04 10:30:00,116.13,116.21,114.57,114.81,10078.0,111.0578,111.1343,109.566,109.7955,10078.0
2022-04-04 11:00:00,114.76,114.97,114.24,114.31,25142.0,109.7477,109.9485,109.2504,109.3173,25142.0
2022-04-04 11:30:00,114.27,114.37,113.13,113.22,36657.0,109.2791,109.3747,108.1889,108.2749,36657.0
2022-04-04 12:00:00,113.23,113.69,113.04,113.14,15767.0,108.2845,108.7244,108.1028,108.1984,15767.0
2022-04-04 12:30:00,113.19,113.5,113.18,113.46,13783.0,108.2463,108.5427,108.2367,108.5045,13783.0
2022-04-04 13:00:00,113.44,113.95,113.39,113.92,20498.0,108.4853,108.9731,108.4375,108.9444,20498.0
2022-04-04 13:30:00,113.94,114.02,113.31,113.5,9612.0,108.9635,109.04,108.361,108.5427,9612.0
2022-04-04 14:00:00,113.47,113.63,113.22,113.58,10953.0,108.514,108.667,108.2749,108.6192,10953.0
2022-04-04 14:30:00,113.66,114.23,113.6,114.16,12738.0,108.6957,109.2408,108.6383,109.1739,12738.0
2022-04-04 15:00:00,114.05,114.1,113.5,113.77,41313.0,109.0687,109.1165,108.5427,108.8009,41313.0
2022-04-04 15:30:00,113.66,113.66,112.78,113.08,97067.0,108.6957,108.6957,107.8542,108.1411,97067.0
2022-04-05 09:30:00,113.52,113.86,112.95,113.63,39730.0,108.5618,108.887,108.0167,108.667,39730.0
2022-04-05 10:00:00,113.65,114.41,113.42,114.41,23967.0,108.6862,109.413,108.4662,109.413,23967.0
2022-04-05 10:30:00,114.37,115.39,114.36,115.2,16676.0,109.3747,110.3502,109.3652,110.1685,16676.0
2022-04-05 11:00:00,115.22,115.24,114.44,114.72,10006.0,110.1876,110.2067,109.4417,109.7094,10006.0
2022-04-05 11:30:00,114.68,114.97,113.9,114.03,18779.0,109.6712,109.9485,108.9252,109.0496,18779.0
2022-04-05 12:00:00,114.04,114.11,113.15,113.74,22526.0,109.0591,109.1261,108.208,108.7722,22526.0
2022-04-05 12:30:00,113.79,114.4,113.74,114.23,6954.0,108.82,109.4034,108.7722,109.2408,6954.0
2022-04-05 13:00:00,114.21,114.28,113.75,113.77,18629.0,109.2217,109.2886,108.7818,108.8009,18629.0
2022-04-05 13:30:00,113.82,113.82,113.23,113.5,35412.0,108.8487,108.8487,108.2845,108.5427,35412.0
2022-04-05 14:00:00,113.5,113.86,113.33,113.7,17929.0,108.5427,108.887,108.3801,108.734,17929.0
2022-04-05 14:30:00,113.68,113.91,113.63,113.7,2712.0,108.7149,108.9348,108.667,108.734,2712.0
2022-04-05 15:00:00,113.69,113.71,113.16,113.28,8903.0,108.7244,108.7435,108.2176,108.3323,8903.0
2022-04-05 15:30:00,113.11,113.62,113.0,113.34,54946.0,108.1697,108.6575,108.0646,108.3897,54946.0
2022-04-06 09:30:00,113.88,114.25,113.02,114.25,16348.0,108.9061,109.26,108.0837,109.26,16348.0
2022-04-06 10:00:00,114.25,114.55,113.9,114.21,22797.0,109.26,109.5469,108.9252,109.2217,22797.0
2022-04-06 10:30:00,114.15,114.59,114.11,114.4,15697.0,109.1643,109.5851,109.1261,109.4034,15697.0
2022-04-06 11:00:00,114.46,115.2,114.41,115.04,16396.0,109.4608,110.1685,109.413,110.0155,16396.0
2022-04-06 11:30:00,115.08,115.16,114.75,114.84,8722.0,110.0537,110.1302,109.7381,109.8242,8722.0
2022-04-06 12:00:00,114.86,115.42,114.85,115.31,6549.0,109.8433,110.3789,109.8337,110.2737,6549.0
2022-04-06 12:30:00,115.39,115.64,115.28,115.59,5765.0,110.3502,110.5892,110.245,110.5414,5765.0
2022-04-06 13:00:00,115.68,116.13,115.56,115.74,14901.0,110.6275,111.0578,110.5127,110.6849,14901.0
2022-04-06 13:30:00,115.85,115.86,115.07,115.2,7845.0,110.7901,110.7996,110.0441,110.1685,7845.0
2022-04-06 14:00:00,115.14,115.72,114.51,114.73,13908.0,110.1111,110.6658,109.5086,109.719,13908.0
2022-04-06 14:30:00,114.87,115.29,114.79,114.88,19343.0,109.8529,110.2545,109.7764,109.8624,19343.0
2022-04-06 15:00:00,114.98,115.21,114.71,114.8,18505.0,109.9581,110.178,109.6999,109.7859,18505.0
2022-04-06 15:30:00,114.79,115.34,114.7,114.97,56867.0,109.7764,110.3023,109.6903,109.9485,56867.0
2022-04-07 09:30:00,115.78,115.78,114.63,115.6,15807.0,110.7231,110.7231,109.6234,110.551,15807.0
2022-04-07 10:00:00,115.63,115.74,114.73,115.64,29869.0,110.5797,110.6849,109.719,110.5892,29869.0
2022-04-07 10:30:00,115.71,116.0,115.56,115.81,21362.0,110.6562,110.9335,110.5127,110.7518,21362.0
2022-04-07 11:00:00,115.91,117.21,115.65,116.95,155042.0,110.8475,112.0907,110.5988,111.842,155042.0
2022-04-07 11:30:00,116.96,118.03,116.93,117.83,51824.0,111.8516,112.8749,111.8229,112.6836,51824.0
2022-04-07 12:00:00,117.91,118.44,117.55,118.12,47766.0,112.7601,113.267,112.4158,112.9609,47766.0
2022-04-07 12:30:00,118.07,118.27,117.75,118.04,23135.0,112.9131,113.1044,112.6071,112.8844,23135.0
2022-04-07 13:00:00,118.02,118.52,117.96,118.06,17606.0,112.8653,113.3435,112.8079,112.9035,17606.0
2022-04-07 13:30:00,118.01,118.11,117.52,118.11,11464.0,112.8557,112.9514,112.3871,112.9514,11464.0
2022-04-07 14:00:00,118.12,118.18,117.88,117.88,7833.0,112.9609,113.0183,112.7314,112.7314,7833.0
2022-04-07 14:30:00,117.96,118.43,117.75,118.32,15844.0,112.8079,113.2574,112.6071,113.1522,15844.0
2022-04-07 15:00:00,118.45,118.52,117.91,118.11,21145.0,113.2765,113.3435,112.7601,112.9514,21145.0
2022-04-07 15:30:00,118.12,118.56,117.71,118.0,52970.0,112.9609,113.3817,112.5688,112.8462,52970.0
2022-04-08 09:30:00,119.61,119.61,118.35,118.47,24861.0,114.3858,114.3858,113.1809,113.2956,24861.0
2022-04-08 10:00:00,118.37,118.38,116.87,116.98,28779.0,113.2,113.2096,111.7655,111.8707,28779.0
2022-04-08 10:30:00,117.07,117.37,116.77,117.32,8377.0,111.9568,112.2437,111.6699,112.1959,8377.0
2022-04-08 11:00:00,117.34,117.46,116.77,116.79,7380.0,112.215,112.3298,111.6699,111.689,7380.0
2022-04-08 11:30:00,116.78,116.91,116.6,116.86,5500.0,111.6795,111.8038,111.5073,111.756,5500.0
2022-04-08 12:00:00,116.84,116.92,116.69,116.87,5311.0,111.7368,111.8133,111.5934,111.7655,5311.0
2022-04-08 12:30:00,116.62,116.86,116.0,116.6,29681.0,111.5264,111.756,110.9335,111.5073,29681.0
2022-04-08 13:00:00,116.79,117.46,116.79,117.29,27317.0,111.689,112.3298,111.689,112.1672,27317.0
2022-04-08 13:30:00,117.35,117.35,116.85,116.93,12053.0,112.2246,112.2246,111.7464,111.8229,12053.0
2022-04-08 14:00:00,116.91,117.15,116.84,116.9,6163.0,111.8038,112.0333,111.7368,111.7942,6163.0
2022-04-08 14:30:00,116.87,116.87,116.13,116.13,18265.0,111.7655,111.7655,111.0578,111.0578,18265.0
2022-04-08 15:00:00,116.18,116.32,116.07,116.09,11685.0,111.1057,111.2395,111.0005,111.0196,11685.0
2022-04-08 15:30:00,116.13,116.55,115.88,116.22,62993.0,111.0578,111.4595,110.8188,111.1439,62993.0
2022-04-11 09:30:00,116.78,117.33,116.0,116.87,26211.0,111.6795,112.2054,110.9335,111.7655,26211.0
2022-04-11 10:00:00,116.92,116.92,115.86,116.02,10786.0,111.8133,111.8133,110.7996,110.9526,10786.0
2022-04-11 10:30:00,115.92,117.03,115.85,117.0,7159.0,110.857,111.9185,110.7901,111.8898,7159.0
2022-04-11 11:00:00,117.05,117.3,116.85,117.02,8221.0,111.9377,112.1767,111.7464,111.909,8221.0
2022-04-11 11:30:00,116.96,117.06,116.89,117.06,9456.0,111.8516,111.9472,111.7846,111.9472,9456.0
2022-04-11 12:00:00,117.01,117.1,116.62,116.93,10402.0,111.8994,111.9855,111.5264,111.8229,10402.0
2022-04-11 12:30:00,116.96,117.07,116.89,117.0,11391.0,111.8516,111.9568,111.7846,111.8898,11391.0
2022-04-11 13:00:00,117.0,117.17,116.89,117.06,12235.0,111.8898,112.0524,111.7846,111.9472,12235.0
2022-04-11 13:30:00,117.06,117.13,116.9,117.13,7587.0,111.9472,112.0142,111.7942,112.0142,7587.0
2022-04-11 14:00:00,117.12,117.12,116.74,116.97,9416.0,112.0046,112.0046,111.6412,111.8612,9416.0
2022-04-11 14:30:00,116.93,117.35,116.92,117.12,4927.0,111.8229,112.2246,111.8133,112.0046,4927.0
2022-04-11 15:00:00,117.11,117.12,116.92,116.93,15823.0,111.995,112.0046,111.8133,111.8229,15823.0
2022-04-11 15:30:00,116.87,117.0,116.49,116.85,79037.0,111.7655,111.8898,111.4021,111.7464,79037.0
2022-04-12 09:30:00,117.0,117.77,116.75,117.45,18295.0,111.8898,112.6262,111.6508,112.3202,18295.0
2022-04-12 10:00:00,117.19,117.73,117.14,117.64,13842.0,112.0715,112.588,112.0237,112.5019,13842.0
2022-04-12 10:30:00,117.65,117.68,117.4,117.4,6137.0,112.5115,112.5401,112.2724,112.2724,6137.0
2022-04-12 11:00:00,117.33,117.61,117.33,117.48,11327.0,112.2054,112.4732,112.2054,112.3489,11327.0
2022-04-12 11:30:00,117.46,117.64,117.32,117.61,12929.0,112.3298,112.5019,112.1959,112.4732,12929.0
2022-04-12 12:00:00,117.61,117.63,117.45,117.52,9400.0,112.4732,112.4923,112.3202,112.3871,9400.0
2022-04-12 12:30:00,117.57,117.61,117.42,117.61,9733.0,112.4349,112.4732,112.2915,112.4732,9733.0
2022-04-12 13:00:00,117.52,117.58,117.24,117.43,35691.0,112.3871,112.4445,112.1194,112.3011,35691.0
2022-04-12 13:30:00,117.32,117.43,117.11,117.15,31818.0,112.1959,112.3011,111.995,112.0333,31818.0
2022-04-12 14:00:00,117.12,117.26,117.04,117.26,22780.0,112.0046,112.1385,111.9281,112.1385,22780.0
2022-04-12 14:30:00,117.25,117.59,117.15,117.59,22000.0,112.1289,112.4541,112.0333,112.4541,22000.0
2022-04-12 15:00:00,117.61,117.63,117.23,117.27,44302.0,112.4732,112.4923,112.1098,112.1481,44302.0
2022-04-12 15:30:00,117.19,117.93,117.15,117.69,92873.0,112.0715,112.7792,112.0333,112.5497,92873.0
2022-04-13 09:30:00,117.77,119.07,117.56,118.84,26807.0,112.6262,113.8694,112.4254,113.6495,26807.0
2022-04-13 10:00:00,118.58,118.65,117.9,118.17,33339.0,113.4008,113.4678,112.7505,113.0087,33339.0
2022-04-13 10:30:00,118.09,118.09,117.87,118.06,36065.0,112.9322,112.9322,112.7218,112.9035,36065.0
2022-04-13 11:00:00,118.04,118.46,118.03,118.32,12483.0,112.8844,113.2861,112.8749,113.1522,12483.0
2022-04-13 11:30:00,118.31,118.51,118.09,118.2,16548.0,113.1426,113.3339,112.9322,113.0374,16548.0
2022-04-13 12:00:00,118.22,121.75,118.09,120.78,385954.0,113.0566,116.4324,112.9322,115.5047,385954.0
2022-04-13 12:30:00,120.73,121.0,120.1,120.3,73043.0,115.4569,115.7151,114.8544,115.0457,73043.0
2022-04-13 13:00:00,120.3,120.53,120.13,120.19,38591.0,115.0457,115.2657,114.8831,114.9405,38591.0
2022-04-13 13:30:00,120.19,120.36,119.96,120.03,31497.0,114.9405,115.1031,114.7206,114.7875,31497.0
2022-04-13 14:00:00,119.93,119.94,119.62,119.78,23083.0,114.6919,114.7014,114.3954,114.5484,23083.0
2022-04-13 14:30:00,119.78,120.1,119.76,119.94,26806.0,114.5484,114.8544,114.5293,114.7014,26806.0
2022-04-13 15:00:00,119.95,120.43,119.53,120.17,50716.0,114.711,115.17,114.3093,114.9214,50716.0
2022-04-13 15:30:00,120.2,120.49,119.37,119.61,179515.0,114.9501,115.2274,114.1563,114.3858,179515.0
2022-04-14 09:30:00,120.86,121.98,120.24,120.76,80362.0,115.5813,116.6523,114.9883,115.4856,80362.0
2022-04-14 10:00:00,120.94,121.0,119.76,120.4,56304.0,115.6578,115.7151,114.5293,115.1413,56304.0
2022-04-14 10:30:00,120.45,120.53,119.61,119.89,38684.0,115.1892,115.2657,114.3858,114.6536,38684.0
2022-04-14 11:00:00,119.94,120.47,119.94,120.42,15101.0,114.7014,115.2083,114.7014,115.1605,15101.0
2022-04-14 11:30:00,120.51,120.69,120.05,120.63,13285.0,115.2465,115.4187,114.8066,115.3613,13285.0
2022-04-14 12:00:00,120.62,120.68,120.32,120.48,9165.0,115.3517,115.4091,115.0648,115.2179,9165.0
2022-04-14 12:30:00,120.41,120.78,120.41,120.66,7544.0,115.1509,115.5047,115.1509,115.39,7544.0
2022-04-14 13:00:00,120.67,120.67,120.49,120.49,4601.0,115.3996,115.3996,115.2274,115.2274,4601.0
2022-04-14 13:30:00,120.58,120.63,120.23,120.23,8114.0,115.3135,115.3613,114.9788,114.9788,8114.0
2022-04-14 14:00:00,120.23,120.37,119.88,120.01,10440.0,114.9788,115.1127,114.6441,114.7684,10440.0
2022-04-14 14:30:00,120.0,120.0,119.2,119.2,9100.0,114.7588,114.7588,113.9938,113.9938,9100.0
2022-04-14 15:00:00,119.26,119.32,117.22,117.26,75739.0,114.0511,114.1085,112.1002,112.1385,75739.0
2022-04-14 15:30:00,117.28,118.07,116.83,117.32,183172.0,112.1576,112.9131,111.7273,112.1959,183172.0
2022-04-18 09:30:00,119.09,119.93,117.8,118.26,123375.0,113.8886,114.6919,112.6549,113.0948,123375.0
2022-04-18 10:00:00,118.22,118.31,116.9,117.55,50105.0,113.0566,113.1426,111.7942,112.4158,50105.0
2022-04-18 10:30:00,117.58,118.36,117.5,117.5,27389.0,112.4445,113.1904,112.368,112.368,27389.0
2022-04-18 11:00:00,117.4,117.41,116.68,117.18,12886.0,112.2724,112.2819,111.5838,112.062,12886.0
2022-04-18 11:30:00,117.25,117.59,117.18,117.52,15686.0,112.1289,112.4541,112.062,112.3871,15686.0
2022-04-18 12:00:00,117.51,117.55,116.68,116.71,13316.0,112.3776,112.4158,111.5838,111.6125,13316.0
2022-04-18 12:30:00,116.65,116.67,115.61,115.62,27489.0,111.5551,111.5743,110.5606,110.5701,27489.0
2022-04-18 13:00:00,115.61,115.81,115.51,115.77,10526.0,110.5606,110.7518,110.4649,110.7136,10526.0
2022-04-18 13:30:00,115.88,116.97,115.88,116.91,9627.0,110.8188,111.8612,110.8188,111.8038,9627.0
2022-04-18 14:00:00,116.93,117.23,116.05,116.06,22436.0,111.8229,112.1098,110.9813,110.9909,22436.0
2022-04-18 14:30:00,116.12,116.65,116.1,116.45,12379.0,111.0483,111.5551,111.0292,111.3639,12379.0
2022-04-18 15:00:00,116.41,116.42,115.73,115.73,9040.0,111.3256,111.3352,110.6753,110.6753,9040.0
2022-04-18 15:30:00,115.74,116.45,115.55,116.45,56892.0,110.6849,111.3639,110.5032,111.3639,56892.0
2022-04-19 09:30:00,116.88,117.04,116.02,116.85,16134.0,111.7751,111.9281,110.9526,111.7464,16134.0
2022-04-19 10:00:00,116.88,117.14,116.12,116.22,8906.0,111.7751,112.0237,111.0483,111.1439,8906.0
2022-04-19 10:30:00,116.29,116.29,115.82,115.92,7987.0,111.2109,111.2109,110.7614,110.857,7987.0
2022-04-19 11:00:00,115.86,117.87,115.85,117.64,85417.0,110.7996,112.7218,110.7901,112.5019,85417.0
2022-04-19 11:30:00,117.73,117.75,117.19,117.45,16705.0,112.588,112.6071,112.0715,112.3202,16705.0
2022-04-19 12:00:00,117.4,117.97,117.4,117.58,20186.0,112.2724,112.8175,112.2724,112.4445,20186.0
2022-04-19 12:30:00,117.53,117.74,117.36,117.46,9971.0,112.3967,112.5975,112.2341,112.3298,9971.0
2022-04-19 13:00:00,117.47,117.89,117.4,117.47,16560.0,112.3393,112.741,112.2724,112.3393,16560.0
2022-04-19 13:30:00,117.48,117.76,117.44,117.67,10020.0,112.3489,112.6167,112.3106,112.5306,10020.0
2022-04-19 14:00:00,117.69,117.69,117.3,117.4,6918.0,112.5497,112.5497,112.1767,112.2724,6918.0
2022-04-19 14:30:00,117.5,117.6,117.47,117.6,10186.0,112.368,112.4636,112.3393,112.4636,10186.0
2022-04-19 15:00:00,117.62,117.87,117.47,117.5,21372.0,112.4828,112.7218,112.3393,112.368,21372.0
2022-04-19 15:30:00,117.51,117.92,117.26,117.8,84244.0,112.3776,112.7697,112.1385,112.6549,84244.0
2022-04-20 09:30:00,118.18,119.26,117.69,118.98,28031.0,113.0183,114.0511,112.5497,113.7834,28031.0
2022-04-20 10:00:00,118.96,119.17,118.59,119.16,25559.0,113.7642,113.9651,113.4104,113.9555,25559.0
2022-04-20 10:30:00,119.14,119.33,119.05,119.12,23899.0,113.9364,114.1181,113.8503,113.9173,23899.0
2022-04-20 11:00:00,119.16,119.16,118.34,119.01,41613.0,113.9555,113.9555,113.1713,113.8121,41613.0
2022-04-20 11:30:00,118.99,119.46,118.84,119.44,11582.0,113.7929,114.2424,113.6495,114.2233,11582.0
2022-04-20 12:00:00,119.35,120.5,119.07,120.31,39835.0,114.1372,115.237,113.8694,115.0553,39835.0
2022-04-20 12:30:00,120.27,120.61,119.96,120.52,33233.0,115.017,115.3422,114.7206,115.2561,33233.0
2022-04-20 13:00:00,120.54,120.66,120.06,120.13,18267.0,115.2752,115.39,114.8162,114.8831,18267.0
2022-04-20 13:30:00,120.12,120.48,119.83,119.83,13872.0,114.8736,115.2179,114.5962,114.5962,13872.0
2022-04-20 14:00:00,119.77,120.04,119.71,119.79,13835.0,114.5389,114.7971,114.4815,114.558,13835.0
2022-04-20 14:30:00,119.79,119.84,118.99,119.01,17944.0,114.558,114.6058,113.7929,113.8121,17944.0
2022-04-20 15:00:00,119.03,119.31,118.88,119.11,17904.0,113.8312,114.099,113.6877,113.9077,17904.0
2022-04-20 15:30:00,119.04,119.19,118.11,118.19,93257.0,113.8407,113.9842,112.9514,113.0279,93257.0
2022-04-21 09:30:00,118.41,118.41,117.58,117.6,13070.0,113.2383,113.2383,112.4445,112.4636,13070.0
2022-04-21 10:00:00,117.66,117.74,117.39,117.62,8221.0,112.521,112.5975,112.2628,112.4828,8221.0
2022-04-21 10:30:00,117.52,117.52,116.51,116.51,8693.0,112.3871,112.3871,111.4212,111.4212,8693.0
2022-04-21 11:00:00,116.52,116.52,114.25,114.4,34579.0,111.4308,111.4308,109.26,109.4034,34579.0
2022-04-21 11:30:00,114.43,114.56,113.56,114.13,33782.0,109.4321,109.5564,108.6001,109.1452,33782.0
2022-04-21 12:00:00,113.98,115.29,113.93,115.29,24098.0,109.0017,110.2545,108.9539,110.2545,24098.0
2022-04-21 12:30:00,115.29,115.8,115.24,115.52,17608.0,110.2545,110.7423,110.2067,110.4745,17608.0
2022-04-21 13:00:00,115.48,115.56,114.96,115.46,12169.0,110.4362,110.5127,109.9389,110.4171,12169.0
2022-04-21 13:30:00,115.7,116.01,115.59,115.75,5708.0,110.6466,110.9431,110.5414,110.6944,5708.0
2022-04-21 14:00:00,115.69,115.84,115.53,115.74,5464.0,110.6371,110.7805,110.484,110.6849,5464.0
2022-04-21 14:30:00,115.84,115.86,115.53,115.54,7159.0,110.7805,110.7996,110.484,110.4936,7159.0
2022-04-21 15:00:00,115.56,115.56,114.89,115.55,13163.0,110.5127,110.5127,109.872,110.5032,13163.0
2022-04-21 15:30:00,115.5,115.5,114.6,115.04,90494.0,110.4554,110.4554,109.5947,110.0155,90494.0
2022-04-22 09:30:00,114.32,114.99,114.21,114.55,11765.0,109.3269,109.9676,109.2217,109.5469,11765.0
2022-04-22 10:00:00,114.47,114.78,114.21,114.61,8775.0,109.4703,109.7668,109.2217,109.6042,8775.0
2022-04-22 10:30:00,114.54,114.66,114.0,114.39,11913.0,109.5373,109.652,109.0209,109.3938,11913.0
2022-04-22 11:00:00,114.3,114.66,114.2,114.2,10234.0,109.3078,109.652,109.2121,109.2121,10234.0
2022-04-22 11:30:00,114.24,114.49,114.13,114.26,7274.0,109.2504,109.4895,109.1452,109.2695,7274.0
2022-04-22 12:00:00,114.27,114.65,114.08,114.63,8854.0,109.2791,109.6425,109.0974,109.6234,8854.0
2022-04-22 12:30:00,114.65,115.23,114.63,115.1,15192.0,109.6425,110.1972,109.6234,110.0728,15192.0
2022-04-22 13:00:00,115.13,115.26,114.94,115.11,5317.0,110.1015,110.2258,109.9198,110.0824,5317.0
2022-04-22 13:30:00,115.07,115.35,114.85,115.35,9901.0,110.0441,110.3119,109.8337,110.3119,9901.0
2022-04-22 14:00:00,115.31,115.31,114.78,114.95,7513.0,110.2737,110.2737,109.7668,109.9294,7513.0
2022-04-22 14:30:00,114.92,115.11,114.63,114.73,7953.0,109.9007,110.0824,109.6234,109.719,7953.0
2022-04-22 15:00:00,114.76,115.63,114.58,115.17,22966.0,109.7477,110.5797,109.5755,110.1398,22966.0
2022-04-22 15:30:00,115.21,115.6,114.26,114.27,94116.0,110.178,110.551,109.2695,109.2791,94116.0
2022-04-25 09:30:00,114.31,114.51,113.1,113.1,24818.0,109.3173,109.5086,108.1602,108.1602,24818.0
2022-04-25 10:00:00,113.09,113.4,112.6,113.05,22606.0,108.1506,108.4471,107.682,108.1124,22606.0
2022-04-25 10:30:00,113.03,113.76,113.0,113.43,17321.0,108.0932,108.7914,108.0646,108.4758,17321.0
2022-04-25 11:00:00,113.47,113.67,113.13,113.4,7006.0,108.514,108.7053,108.1889,108.4471,7006.0
2022-04-25 11:30:00,113.32,113.38,112.89,113.0,8023.0,108.3706,108.428,107.9594,108.0646,8023.0
2022-04-25 12:00:00,112.92,113.96,112.92,113.94,10262.0,107.988,108.9826,107.988,108.9635,10262.0
2022-04-25 12:30:00,114.0,114.41,113.86,114.06,23331.0,109.0209,109.413,108.887,109.0783,23331.0
2022-04-25 13:00:00,114.05,114.18,113.68,114.03,8062.0,109.0687,109.193,108.7149,109.0496,8062.0
2022-04-25 13:30:00,114.0,114.26,113.59,113.81,5565.0,109.0209,109.2695,108.6288,108.8392,5565.0
2022-04-25 14:00:00,113.81,114.52,113.66,114.48,6981.0,108.8392,109.5182,108.6957,109.4799,6981.0
2022-04-25 14:30:00,114.53,114.99,114.35,114.72,9825.0,109.5277,109.9676,109.3556,109.7094,9825.0
2022-04-25 15:00:00,114.63,116.13,114.39,115.82,27897.0,109.6234,111.0578,109.3938,110.7614,27897.0
2022-04-25 15:30:00,115.9,116.07,115.19,115.28,72319.0,110.8379,111.0005,110.1589,110.245,72319.0
2022-04-26 09:30:00,114.49,115.07,114.46,114.9,6574.0,109.4895,110.0441,109.4608,109.8816,6574.0
2022-04-26 10:00:00,114.79,114.79,113.43,113.83,5418.0,109.7764,109.7764,108.4758,108.8583,5418.0
2022-04-26 10:30:00,114.21,114.83,114.09,114.68,17864.0,109.2217,109.8146,109.1069,109.6712,17864.0
2022-04-26 11:00:00,114.51,115.1,114.19,114.9,16562.0,109.5086,110.0728,109.2026,109.8816,16562.0
2022-04-26 11:30:00,114.79,114.91,114.18,114.21,7117.0,109.7764,109.8911,109.193,109.2217,7117.0
2022-04-26 12:00:00,114.15,114.43,114.05,114.38,6019.0,109.1643,109.4321,109.0687,109.3843,6019.0
2022-04-26 12:30:00,114.27,114.32,113.77,114.06,4766.0,109.2791,109.3269,108.8009,109.0783,4766.0
2022-04-26 13:00:00,113.78,113.86,113.15,113.22,7567.0,108.8105,108.887,108.208,108.2749,7567.0
2022-04-26 13:30:00,113.23,113.28,112.67,112.93,17415.0,108.2845,108.3323,107.749,107.9976,17415.0
2022-04-26 14:00:00,112.88,113.16,112.82,113.05,5172.0,107.9498,108.2176,107.8924,108.1124,5172.0
2022-04-26 14:30:00,112.98,113.77,112.89,113.68,13986.0,108.0454,108.8009,107.9594,108.7149,13986.0
2022-04-26 15:00:00,113.66,113.84,113.27,113.27,36672.0,108.6957,108.8679,108.3228,108.3228,36672.0
2022-04-26 15:30:00,113.19,113.19,111.72,111.78,59730.0,108.2463,108.2463,106.8405,106.8978,59730.0
2022-04-27 09:30:00,112.14,114.95,112.14,114.37,69810.0,107.2421,109.9294,107.2421,109.3747,69810.0
2022-04-27 10:00:00,114.21,115.77,114.21,114.65,50288.0,109.2217,110.7136,109.2217,109.6425,50288.0
2022-04-27 10:30:00,114.55,115.22,114.27,114.8,23078.0,109.5469,110.1876,109.2791,109.7859,23078.0
2022-04-27 11:00:00,114.92,115.44,114.74,114.84,25884.0,109.9007,110.398,109.7286,109.8242,25884.0
2022-04-27 11:30:00,114.95,115.26,114.85,114.87,7726.0,109.9294,110.2258,109.8337,109.8529,7726.0
2022-04-27 12:00:00,114.89,115.39,114.89,115.38,6590.0,109.872,110.3502,109.872,110.3406,6590.0
2022-04-27 12:30:00,115.61,115.82,115.22,115.4,12363.0,110.5606,110.7614,110.1876,110.3597,12363.0
2022-04-27 13:00:00,115.41,115.41,115.0,115.35,5365.0,110.3693,110.3693,109.9772,110.3119,5365.0
2022-04-27 13:30:00,115.48,115.66,115.36,115.59,4400.0,110.4362,110.6084,110.3215,110.5414,4400.0
2022-04-27 14:00:00,115.57,115.78,115.5,115.66,11504.0,110.5223,110.7231,110.4554,110.6084,11504.0
2022-04-27 14:30:00,115.64,115.76,115.28,115.28,12177.0,110.5892,110.704,110.245,110.245,12177.0
2022-04-27 15:00:00,115.33,115.44,114.57,115.09,25803.0,110.2928,110.398,109.566,110.0633,25803.0
2022-04-27 15:30:00,115.08,115.44,114.7,115.38,84001.0,110.0537,110.398,109.6903,110.3406,84001.0
2022-04-28 09:30:00,116.18,117.08,115.21,116.94,27147.0,111.1057,111.9664,110.178,111.8325,27147.0
2022-04-28 10:00:00,116.73,116.73,114.67,114.68,36197.0,111.6316,111.6316,109.6616,109.6712,36197.0
2022-04-28 10:30:00,114.69,114.89,114.34,114.38,21625.0,109.6807,109.872,109.346,109.3843,21625.0
2022-04-28 11:00:00,114.35,115.15,114.34,114.82,21048.0,109.3556,110.1206,109.346,109.8051,21048.0
2022-04-28 11:30:00,114.76,115.04,114.63,115.0,14819.0,109.7477,110.0155,109.6234,109.9772,14819.0
2022-04-28 12:00:00,115.0,115.24,114.62,115.24,42874.0,109.9772,110.2067,109.6138,110.2067,42874.0
2022-04-28 12:30:00,115.19,115.66,115.06,115.63,10430.0,110.1589,110.6084,110.0346,110.5797,10430.0
2022-04-28 13:00:00,115.81,116.61,115.66,116.51,14069.0,110.7518,111.5169,110.6084,111.4212,14069.0
2022-04-28 13:30:00,116.53,116.6,116.02,116.17,13897.0,111.4404,111.5073,110.9526,111.0961,13897.0
2022-04-28 14:00:00,116.17,116.55,115.85,116.33,15477.0,111.0961,111.4595,110.7901,111.2491,15477.0
2022-04-28 14:30:00,116.48,116.78,116.31,116.49,10981.0,111.3926,111.6795,111.23,111.4021,10981.0
2022-04-28 15:00:00,116.47,116.73,116.32,116.71,34366.0,111.383,111.6316,111.2395,111.6125,34366.0
2022-04-28 15:30:00,116.69,116.71,115.31,115.64,157711.0,111.5934,111.6125,110.2737,110.5892,157711.0
2022-04-29 09:30:00,114.37,119.36,114.29,116.63,60589.0,109.3747,114.1468,109.2982,111.536,60589.0
2022-04-29 10:00:00,116.43,117.6,114.62,117.59,58681.0,111.3447,112.4636,109.6138,112.4541,58681.0
2022-04-29 10:30:00,117.01,117.79,115.97,116.04,22555.0,111.8994,112.6453,110.9048,110.9718,22555.0
2022-04-29 11:00:00,116.27,117.03,114.96,115.77,24917.0,111.1917,111.9185,109.9389,110.7136,24917.0
2022-04-29 11:30:00,115.72,116.32,114.81,114.92,27552.0,110.6658,111.2395,109.7955,109.9007,27552.0
2022-04-29 12:00:00,114.98,115.16,113.03,113.51,37766.0,109.9581,110.1302,108.0932,108.5523,37766.0
2022-04-29 12:30:00,113.39,114.6,113.14,114.28,49214.0,108.4375,109.5947,108.1984,109.2886,49214.0
2022-04-29 13:00:00,114.2,114.66,113.63,114.08,18476.0,109.2121,109.652,108.667,109.0974,18476.0
2022-04-29 13:30:00,114.15,114.53,113.86,113.94,11182.0,109.1643,109.5277,108.887,108.9635,11182.0
2022-04-29 14:00:00,113.92,114.0,113.2,113.56,36418.0,108.9444,109.0209,108.2558,108.6001,36418.0
2022-04-29 14:30:00,113.64,114.8,113.57,113.94,22947.0,108.6766,109.7859,108.6097,108.9635,22947.0
2022-04-29 15:00:00,113.96,113.96,113.02,113.09,27866.0,108.9826,108.9826,108.0837,108.1506,27866.0
2022-04-29 15:30:00,113.05,113.46,112.16,112.66,202912.0,108.1124,108.5045,107.2612,107.7394,202912.0
2022-05-02 09:30:00,113.15,113.63,112.26,113.14,43670.0,108.208,108.667,107.3569,108.1984,43670.0
2022-05-02 10:00:00,112.84,113.36,112.04,112.95,48252.0,107.9115,108.4088,107.1465,108.0167,48252.0
2022-05-02 10:30:00,112.88,113.43,112.56,112.56,38413.0,107.9498,108.4758,107.6438,107.6438,38413.0
2022-05-02 11:00:00,112.59,112.63,111.31,111.5,23612.0,107.6725,107.7107,106.4484,106.6301,23612.0
2022-05-02 11:30:00,111.48,112.21,111.48,112.03,21358.0,106.6109,107.3091,106.6109,107.1369,21358.0
2022-05-02 12:00:00,112.02,112.22,111.35,111.7,36566.0,107.1274,107.3186,106.4866,106.8213,36566.0
2022-05-02 12:30:00,111.79,112.19,111.47,111.51,14580.0,106.9074,107.2899,106.6014,106.6396,14580.0
2022-05-02 13:00:00,111.56,112.08,111.26,111.26,13317.0,106.6874,107.1847,106.4005,106.4005,13317.0
2022-05-02 13:30:00,111.29,111.31,110.5,110.81,19748.0,106.4292,106.4484,105.6737,105.9702,19748.0
2022-05-02 14:00:00,110.73,110.94,109.57,109.84,33625.0,105.8937,106.0945,104.7844,105.0426,33625.0
2022-05-02 14:30:00,109.89,110.13,109.5,109.67,16038.0,105.0904,105.3199,104.7174,104.88,16038.0
2022-05-02 15:00:00,109.81,111.51,109.75,111.48,67046.0,105.0139,106.6396,104.9565,106.6109,67046.0
2022-05-02 15:30:00,111.52,112.15,111.07,111.81,245261.0,106.6492,107.2517,106.2188,106.9265,245261.0
2022-05-03 09:30:00,112.93,112.93,111.83,112.29,34505.0,107.9976,107.9976,106.9457,107.3856,34505.0
2022-05-03 10:00:00,112.34,113.05,111.95,112.97,34147.0,107.4334,108.1124,107.0604,108.0359,34147.0
2022-05-03 10:30:00,112.94,113.08,112.51,112.68,31608.0,108.0072,108.1411,107.596,107.7585,31608.0
2022-05-03 11:00:00,112.62,113.08,112.47,112.7,77431.0,107.7011,108.1411,107.5577,107.7777,77431.0
2022-05-03 11:30:00,112.68,112.8,112.39,112.43,54943.0,107.7585,107.8733,107.4812,107.5194,54943.0
2022-05-03 12:00:00,112.47,112.91,112.08,112.66,31504.0,107.5577,107.9785,107.1847,107.7394,31504.0
2022-05-03 12:30:00,112.6,113.22,112.51,113.13,9942.0,107.682,108.2749,107.596,108.1889,9942.0
2022-05-03 13:00:00,113.18,113.47,112.86,112.9,10792.0,108.2367,108.514,107.9307,107.9689,10792.0
2022-05-03 13:30:00,112.94,112.95,112.53,112.64,34937.0,108.0072,108.0167,107.6151,107.7203,34937.0
2022-05-03 14:00:00,112.61,112.67,112.24,112.53,21250.0,107.6916,107.749,107.3377,107.6151,21250.0
2022-05-03 14:30:00,112.57,113.11,112.36,113.0,41544.0,107.6533,108.1697,107.4525,108.0646,41544.0
2022-05-03 15:00:00,113.07,113.54,112.89,112.97,31623.0,108.1315,108.581,107.9594,108.0359,31623.0
2022-05-03 15:30:00,113.01,113.02,112.32,112.45,144321.0,108.0741,108.0837,107.4143,107.5386,144321.0
2022-05-04 09:30:00,112.88,113.1,111.22,111.3,22689.0,107.9498,108.1602,106.3623,106.4388,22689.0
2022-05-04 10:00:00,111.3,112.11,111.24,111.86,17646.0,106.4388,107.2134,106.3814,106.9743,17646.0
2022-05-04 10:30:00,111.92,112.39,111.82,111.95,7689.0,107.0317,107.4812,106.9361,107.0604,7689.0
2022-05-04 11:00:00,111.89,111.89,111.61,111.78,16051.0,107.003,107.003,106.7353,106.8978,16051.0
2022-05-04 11:30:00,111.74,112.07,111.7,111.93,12013.0,106.8596,107.1752,106.8213,107.0413,12013.0
2022-05-04 12:00:00,111.95,112.04,111.77,112.01,14918.0,107.0604,107.1465,106.8883,107.1178,14918.0
2022-05-04 12:30:00,112.04,112.67,112.02,112.48,10398.0,107.1465,107.749,107.1274,107.5673,10398.0
2022-05-04 13:00:00,112.48,112.51,112.13,112.21,10247.0,107.5673,107.596,107.2325,107.3091,10247.0
2022-05-04 13:30:00,112.22,112.24,111.95,111.95,13776.0,107.3186,107.3377,107.0604,107.0604,13776.0
2022-05-04 14:00:00,112.11,113.14,111.34,111.75,85685.0,107.2134,108.1984,106.4771,106.8691,85685.0
2022-05-04 14:30:00,111.83,113.58,111.38,113.53,56611.0,106.9457,108.6192,106.5153,108.5714,56611.0
2022-05-04 15:00:00,113.5,113.62,113.11,113.25,25093.0,108.5427,108.6575,108.1697,108.3036,25093.0
2022-05-04 15:30:00,113.36,114.81,113.36,114.7,128020.0,108.4088,109.7955,108.4088,109.6903,128020.0
2022-05-05 09:30:00,114.35,114.6,113.25,113.53,19853.0,109.3556,109.5947,108.3036,108.5714,19853.0
2022-05-05 10:00:00,113.52,113.83,112.06,113.13,116883.0,108.5618,108.8583,107.1656,108.1889,116883.0
2022-05-05 10:30:00,113.17,113.17,112.1,112.33,89513.0,108.2271,108.2271,107.2039,107.4238,89513.0
2022-05-05 11:00:00,112.26,112.5,111.76,112.16,27769.0,107.3569,107.5864,106.8787,107.2612,27769.0
2022-05-05 11:30:00,112.17,112.83,112.17,112.33,21292.0,107.2708,107.902,107.2708,107.4238,21292.0
2022-05-05 12:00:00,112.34,112.74,112.11,112.66,20733.0,107.4334,107.8159,107.2134,107.7394,20733.0
2022-05-05 12:30:00,112.59,112.7,112.23,112.37,19690.0,107.6725,107.7777,107.3282,107.4621,19690.0
2022-05-05 13:00:00,112.48,112.97,112.45,112.78,11631.0,107.5673,108.0359,107.5386,107.8542,11631.0
2022-05-05 13:30:00,112.73,113.13,112.14,112.2,15362.0,107.8063,108.1889,107.2421,107.2995,15362.0
2022-05-05 14:00:00,112.15,112.49,111.73,111.91,16139.0,107.2517,107.5768,106.85,107.0222,16139.0
2022-05-05 14:30:00,111.79,111.99,111.44,111.93,10349.0,106.9074,107.0987,106.5727,107.0413,10349.0
2022-05-05 15:00:00,111.98,111.98,110.84,111.01,13381.0,107.0891,107.0891,105.9989,106.1615,13381.0
2022-05-05 15:30:00,110.97,112.05,110.84,111.47,103015.0,106.1232,107.156,105.9989,106.6014,103015.0
2022-05-06 09:30:00,110.71,111.21,109.13,109.15,44859.0,105.8746,106.3527,104.3636,104.3827,44859.0
2022-05-06 10:00:00,109.11,110.61,108.64,110.13,47860.0,104.3445,105.7789,103.895,105.3199,47860.0
2022-05-06 10:30:00,110.24,111.51,110.07,111.34,27524.0,105.4251,106.6396,105.2625,106.4771,27524.0
2022-05-06 11:00:00,111.24,111.94,111.03,111.74,15120.0,106.3814,107.0508,106.1806,106.8596,15120.0
2022-05-06 11:30:00,111.73,111.78,110.86,110.86,12609.0,106.85,106.8978,106.018,106.018,12609.0
2022-05-06 12:00:00,110.85,111.71,110.72,111.33,17542.0,106.0085,106.8309,105.8841,106.4675,17542.0
2022-05-06 12:30:00,111.17,111.7,111.13,111.63,8063.0,106.3145,106.8213,106.2762,106.7544,8063.0
2022-05-06 13:00:00,111.56,111.77,111.09,111.17,20566.0,106.6874,106.8883,106.238,106.3145,20566.0
2022-05-06 13:30:00,111.32,111.63,110.9,110.9,7232.0,106.4579,106.7544,106.0563,106.0563,7232.0
2022-05-06 14:00:00,110.9,111.01,110.21,110.29,9383.0,106.0563,106.1615,105.3964,105.4729,9383.0
2022-05-06 14:30:00,110.24,110.75,109.94,110.48,8498.0,105.4251,105.9128,105.1382,105.6546,8498.0
2022-05-06 15:00:00,110.44,110.77,109.82,110.14,32086.0,105.6164,105.9319,105.0234,105.3295,32086.0
2022-05-06 15:30:00,110.17,111.25,110.14,111.24,65169.0,105.3582,106.391,105.3295,106.3814,65169.0
2022-05-09 09:30:00,110.18,110.71,109.89,110.4,11516.0,105.3677,105.8746,105.0904,105.5781,11516.0
2022-05-09 10:00:00,110.48,110.48,109.26,109.7,19175.0,105.6546,105.6546,104.4879,104.9087,19175.0
2022-05-09 10:30:00,109.66,109.96,109.08,109.78,27186.0,104.8704,105.1573,104.3158,104.9852,27186.0
2022-05-09 11:00:00,109.67,110.01,109.36,109.62,16675.0,104.88,105.2051,104.5835,104.8322,16675.0
2022-05-09 11:30:00,109.68,109.96,109.56,109.8,22635.0,104.8896,105.1573,104.7748,105.0043,22635.0
2022-05-09 12:00:00,109.79,110.97,109.55,110.03,33927.0,104.9948,106.1232,104.7652,105.2243,33927.0
2022-05-09 12:30:00,110.12,110.18,108.86,108.89,28610.0,105.3103,105.3677,104.1054,104.1341,28610.0
2022-05-09 13:00:00,108.85,108.85,108.13,108.43,21280.0,104.0958,104.0958,103.4073,103.6942,21280.0
2022-05-09 13:30:00,108.5,108.77,108.12,108.76,9174.0,103.7611,104.0193,103.3977,104.0097,9174.0
2022-05-09 14:00:00,108.76,108.8,108.37,108.52,10151.0,104.0097,104.048,103.6368,103.7802,10151.0
2022-05-09 14:30:00,108.46,108.81,107.91,108.3,24678.0,103.7228,104.0576,103.1969,103.5698,24678.0
2022-05-09 15:00:00,108.39,108.63,107.87,107.88,21040.0,103.6559,103.8854,103.1586,103.1682,21040.0
2022-05-09 15:30:00,107.82,108.01,107.2,107.42,128652.0,103.1108,103.2925,102.5179,102.7283,128652.0
2022-05-10 09:30:00,107.78,108.17,106.93,107.41,19293.0,103.0725,103.4455,102.2597,102.7187,19293.0
2022-05-10 10:00:00,107.39,108.51,106.8,107.98,36017.0,102.6996,103.7707,102.1353,103.2638,36017.0
2022-05-10 10:30:00,107.91,108.12,106.1,106.21,19877.0,103.1969,103.3977,101.4659,101.5711,19877.0
2022-05-10 11:00:00,106.2,107.6,106.0,107.43,79050.0,101.5616,102.9004,101.3703,102.7378,79050.0
2022-05-10 11:30:00,107.41,107.98,107.26,107.63,18748.0,102.7187,103.2638,102.5753,102.9291,18748.0
2022-05-10 12:00:00,107.76,108.1,107.08,107.08,35555.0,103.0534,103.3786,102.4031,102.4031,35555.0
2022-05-10 12:30:00,107.11,107.26,105.72,105.8,36800.0,102.4318,102.5753,101.1025,101.179,36800.0
2022-05-10 13:00:00,105.94,106.97,105.89,106.8,20921.0,101.3129,102.2979,101.2651,102.1353,20921.0
2022-05-10 13:30:00,106.9,108.31,106.89,108.11,32472.0,102.231,103.5794,102.2214,103.3881,32472.0
2022-05-10 14:00:00,108.16,108.25,107.53,107.63,6348.0,103.4359,103.522,102.8335,102.9291,6348.0
2022-05-10 14:30:00,107.65,108.16,107.61,108.12,13479.0,102.9482,103.4359,102.91,103.3977,13479.0
2022-05-10 15:00:00,108.2,108.46,107.58,107.58,27871.0,103.4742,103.7228,102.8813,102.8813,27871.0
2022-05-10 15:30:00,107.54,108.27,107.54,108.14,68594.0,102.843,103.5411,102.843,103.4168,68594.0
2022-05-11 09:30:00,107.04,108.82,107.04,108.82,15384.0,102.3649,104.0671,102.3649,104.0671,15384.0
2022-05-11 10:00:00,108.69,108.8,107.58,108.43,18918.0,103.9428,104.048,102.8813,103.6942,18918.0
2022-05-11 10:30:00,108.42,109.0,107.98,108.12,17725.0,103.6846,104.2393,103.2638,103.3977,17725.0
2022-05-11 11:00:00,107.99,108.9,107.9,108.9,9859.0,103.2734,104.1436,103.1873,104.1436,9859.0
2022-05-11 11:30:00,108.88,109.45,108.85,108.94,9118.0,104.1245,104.6696,104.0958,104.1819,9118.0
2022-05-11 12:00:00,108.92,109.21,108.68,108.68,14891.0,104.1628,104.4401,103.9332,103.9332,14891.0
2022-05-11 12:30:00,108.67,109.38,108.66,108.8,16258.0,103.9237,104.6027,103.9141,104.048,16258.0
2022-05-11 13:00:00,108.8,109.05,108.55,108.55,12878.0,104.048,104.2871,103.8089,103.8089,12878.0
2022-05-11 13:30:00,108.54,108.66,108.16,108.27,12173.0,103.7993,103.9141,103.4359,103.5411,12173.0
2022-05-11 14:00:00,108.22,109.55,108.2,109.23,17156.0,103.4933,104.7652,103.4742,104.4592,17156.0
2022-05-11 14:30:00,109.2,109.39,108.82,108.94,17416.0,104.4305,104.6122,104.0671,104.1819,17416.0
2022-05-11 15:00:00,108.91,109.09,108.56,108.71,21871.0,104.1532,104.3253,103.8185,103.9619,21871.0
2022-05-11 15:30:00,108.67,108.85,107.68,108.42,142242.0,103.9237,104.0958,102.9769,103.6846,142242.0
2022-05-12 09:30:00,108.11,108.62,107.59,108.04,28761.0,103.3881,103.8759,102.8908,103.3212,28761.0
2022-05-12 10:00:00,107.91,108.67,106.96,107.08,48932.0,103.1969,103.9237,102.2884,102.4031,48932.0
2022-05-12 10:30:00,107.0,107.19,106.58,106.97,25980.0,102.3266,102.5083,101.925,102.2979,25980.0
2022-05-12 11:00:00,106.85,107.73,106.59,106.61,15163.0,102.1832,103.0247,101.9345,101.9536,15163.0
2022-05-12 11:30:00,106.66,106.67,105.81,105.9,28455.0,102.0015,102.011,101.1886,101.2747,28455.0
2022-05-12 12:00:00,106.0,106.44,106.0,106.17,20815.0,101.3703,101.7911,101.3703,101.5329,20815.0
2022-05-12 12:30:00,106.29,106.45,105.74,105.88,35406.0,101.6476,101.8006,101.1216,101.2555,35406.0
2022-05-12 13:00:00,105.76,105.84,104.7,104.76,68918.0,101.1408,101.2173,100.1271,100.1844,68918.0
2022-05-12 13:30:00,104.86,105.48,104.43,104.65,31123.0,100.2801,100.873,99.8689,100.0792,31123.0
2022-05-12 14:00:00,104.67,105.59,104.54,105.44,66619.0,100.0984,100.9782,99.9741,100.8347,66619.0
2022-05-12 14:30:00,105.48,105.64,105.11,105.43,29595.0,100.873,101.026,100.5192,100.8252,29595.0
2022-05-12 15:00:00,105.44,106.62,105.2,106.08,41686.0,100.8347,101.9632,100.6052,101.4468,41686.0
2022-05-12 15:30:00,106.06,107.06,105.97,107.02,69025.0,101.4277,102.384,101.3416,102.3457,69025.0
2022-05-13 09:30:00,107.4,108.45,105.98,108.12,9349.0,102.7091,103.7133,101.3512,103.3977,9349.0
2022-05-13 10:00:00,108.12,109.66,108.12,109.34,22086.0,103.3977,104.8704,103.3977,104.5644,22086.0
2022-05-13 10:30:00,109.6,109.73,108.86,109.45,15367.0,104.8131,104.9374,104.1054,104.6696,15367.0
2022-05-13 11:00:00,109.24,109.34,108.63,108.68,11886.0,104.4688,104.5644,103.8854,103.9332,11886.0
2022-05-13 11:30:00,108.65,109.09,108.47,109.01,18541.0,103.9045,104.3253,103.7324,104.2488,18541.0
2022-05-13 12:00:00,109.01,109.57,108.99,109.57,4984.0,104.2488,104.7844,104.2297,104.7844,4984.0
2022-05-13 12:30:00,109.56,109.69,108.78,109.23,11387.0,104.7748,104.8991,104.0289,104.4592,11387.0
2022-05-13 13:00:00,109.27,109.59,109.07,109.16,8932.0,104.4975,104.8035,104.3062,104.3923,8932.0
2022-05-13 13:30:00,109.14,109.23,108.9,108.98,3570.0,104.3731,104.4592,104.1436,104.2201,3570.0
2022-05-13 14:00:00,108.88,108.88,108.3,108.72,6962.0,104.1245,104.1245,103.5698,103.9715,6962.0
2022-05-13 14:30:00,108.75,108.98,108.31,108.98,29435.0,104.0002,104.2201,103.5794,104.2201,29435.0
2022-05-13 15:00:00,109.04,109.19,108.97,109.16,5664.0,104.2775,104.421,104.2106,104.3923,5664.0
2022-05-13 15:30:00,109.15,109.45,108.86,109.44,89801.0,104.3827,104.6696,104.1054,104.66,89801.0
2022-05-16 09:30:00,109.79,109.79,107.72,107.85,11881.0,104.9948,104.9948,103.0152,103.1395,11881.0
2022-05-16 10:00:00,107.71,108.77,107.59,108.43,16016.0,103.0056,104.0193,102.8908,103.6942,16016.0
2022-05-16 10:30:00,108.51,108.73,108.21,108.39,9088.0,103.7707,103.981,103.4838,103.6559,9088.0
2022-05-16 11:00:00,108.29,108.66,108.29,108.56,9176.0,103.5603,103.9141,103.5603,103.8185,9176.0
2022-05-16 11:30:00,108.56,108.85,108.38,108.74,8036.0,103.8185,104.0958,103.6463,103.9906,8036.0
2022-05-16 12:00:00,108.74,109.31,108.74,109.05,16517.0,103.9906,104.5357,103.9906,104.2871,16517.0
2022-05-16 12:30:00,108.87,109.04,108.5,108.94,7009.0,104.1149,104.2775,103.7611,104.1819,7009.0
2022-05-16 13:00:00,108.84,109.1,108.62,109.01,12285.0,104.0862,104.3349,103.8759,104.2488,12285.0
2022-05-16 13:30:00,109.19,109.24,108.93,109.11,5802.0,104.421,104.4688,104.1723,104.3445,5802.0
2022-05-16 14:00:00,108.95,109.07,108.67,109.06,5200.0,104.1914,104.3062,103.9237,104.2966,5200.0
2022-05-16 14:30:00,109.25,109.29,108.93,109.08,13164.0,104.4783,104.5166,104.1723,104.3158,13164.0
2022-05-16 15:00:00,109.03,109.13,108.74,109.01,20877.0,104.2679,104.3636,103.9906,104.2488,20877.0
2022-05-16 15:30:00,109.0,109.28,108.83,109.17,99487.0,104.2393,104.507,104.0767,104.4018,99487.0
2022-05-17 09:30:00,109.27,110.48,109.27,109.43,24413.0,104.4975,105.6546,104.4975,104.6505,24413.0
2022-05-17 10:00:00,109.53,109.7,108.52,108.52,19125.0,104.7461,104.9087,103.7802,103.7802,19125.0
2022-05-17 10:30:00,108.6,108.79,108.19,108.45,17122.0,103.8567,104.0384,103.4646,103.7133,17122.0
2022-05-17 11:00:00,108.49,108.99,108.41,108.65,21184.0,103.7515,104.2297,103.675,103.9045,21184.0
2022-05-17 11:30:00,108.64,108.83,108.38,108.75,14400.0,103.895,104.0767,103.6463,104.0002,14400.0
2022-05-17 12:00:00,108.76,109.08,108.61,108.87,9038.0,104.0097,104.3158,103.8663,104.1149,9038.0
2022-05-17 12:30:00,108.87,109.31,108.87,109.16,7166.0,104.1149,104.5357,104.1149,104.3923,7166.0
2022-05-17 13:00:00,109.15,109.15,108.05,109.03,36655.0,104.3827,104.3827,103.3307,104.2679,36655.0
2022-05-17 13:30:00,109.01,109.01,108.75,108.77,6823.0,104.2488,104.2488,104.0002,104.0193,6823.0
2022-05-17 14:00:00,108.7,109.02,108.52,108.82,8958.0,103.9524,104.2584,103.7802,104.0671,8958.0
2022-05-17 14:30:00,108.74,109.24,108.62,109.02,11328.0,103.9906,104.4688,103.8759,104.2584,11328.0
2022-05-17 15:00:00,109.0,109.08,108.77,109.01,15250.0,104.2393,104.3158,104.0193,104.2488,15250.0
2022-05-17 15:30:00,109.01,109.08,108.34,108.62,78027.0,104.2488,104.3158,103.6081,103.8759,78027.0
2022-05-18 09:30:00,108.2,108.43,106.61,106.74,10874.0,103.4742,103.6942,101.9536,102.078,10874.0
2022-05-18 10:00:00,106.74,106.77,106.37,106.54,8075.0,102.078,102.1067,101.7241,101.8867,8075.0
2022-05-18 10:30:00,106.54,106.73,106.43,106.67,14398.0,101.8867,102.0684,101.7815,102.011,14398.0
2022-05-18 11:00:00,106.72,107.33,106.68,107.15,18642.0,102.0588,102.6422,102.0206,102.4701,18642.0
2022-05-18 11:30:00,107.21,107.21,106.9,107.07,8294.0,102.5274,102.5274,102.231,102.3936,8294.0
2022-05-18 12:00:00,107.17,107.17,106.67,106.67,5253.0,102.4892,102.4892,102.011,102.011,5253.0
2022-05-18 12:30:00,106.74,107.05,106.55,106.61,11442.0,102.078,102.3744,101.8963,101.9536,11442.0
2022-05-18 13:00:00,106.55,106.55,105.97,106.27,7208.0,101.8963,101.8963,101.3416,101.6285,7208.0
2022-05-18 13:30:00,106.16,106.26,105.64,105.74,6787.0,101.5233,101.6189,101.026,101.1216,6787.0
2022-05-18 14:00:00,105.69,105.69,105.28,105.58,7270.0,101.0738,101.0738,100.6817,100.9686,7270.0
2022-05-18 14:30:00,105.6,105.6,105.05,105.19,14491.0,100.9878,100.9878,100.4618,100.5957,14491.0
2022-05-18 15:00:00,105.18,105.36,104.95,105.09,20325.0,100.5861,100.7582,100.3661,100.5,20325.0
2022-05-18 15:30:00,105.04,105.35,104.9,105.18,76972.0,100.4522,100.7487,100.3183,100.5861,76972.0
2022-05-19 09:30:00,104.41,106.71,103.81,106.48,42956.0,99.8497,102.0493,99.2759,101.8293,42956.0
2022-05-19 10:00:00,106.35,107.35,106.35,106.91,27695.0,101.705,102.6613,101.705,102.2405,27695.0
2022-05-19 10:30:00,106.9,107.0,106.51,106.59,12889.0,102.231,102.3266,101.858,101.9345,12889.0
2022-05-19 11:00:00,106.64,106.69,105.89,106.13,14070.0,101.9823,102.0301,101.2651,101.4946,14070.0
2022-05-19 11:30:00,106.16,106.91,106.16,106.46,7545.0,101.5233,102.2405,101.5233,101.8102,7545.0
2022-05-19 12:00:00,106.44,106.77,106.23,106.34,6761.0,101.7911,102.1067,101.5902,101.6954,6761.0
2022-05-19 12:30:00,106.39,106.39,105.59,105.8,7597.0,101.7433,101.7433,100.9782,101.179,7597.0
2022-05-19 13:00:00,105.74,105.82,105.32,105.56,8491.0,101.1216,101.1981,100.72,100.9495,8491.0
2022-05-19 13:30:00,105.51,106.01,105.31,106.01,27054.0,100.9017,101.3798,100.7104,101.3798,27054.0
2022-05-19 14:00:00,105.97,105.97,105.64,105.7,17975.0,101.3416,101.3416,101.026,101.0834,17975.0
2022-05-19 14:30:00,105.72,105.88,105.35,105.82,10917.0,101.1025,101.2555,100.7487,101.1981,10917.0
2022-05-19 15:00:00,105.88,106.11,105.09,105.19,19474.0,101.2555,101.4755,100.5,100.5957,19474.0
2022-05-19 15:30:00,105.13,105.95,105.13,105.64,79701.0,100.5383,101.3225,100.5383,101.026,79701.0
2022-05-20 09:30:00,106.05,107.08,106.0,106.44,44017.0,101.4181,102.4031,101.3703,101.7911,44017.0
2022-05-20 10:00:00,106.44,106.69,105.76,106.12,13287.0,101.7911,102.0301,101.1408,101.485,13287.0
2022-05-20 10:30:00,106.01,106.31,105.64,105.68,14934.0,101.3798,101.6667,101.026,101.0643,14934.0
2022-05-20 11:00:00,105.67,105.73,105.18,105.64,14689.0,101.0547,101.1121,100.5861,101.026,14689.0
2022-05-20 11:30:00,105.61,105.73,105.33,105.4,7796.0,100.9973,101.1121,100.7295,100.7965,7796.0
2022-05-20 12:00:00,105.34,105.39,104.94,105.19,17851.0,100.7391,100.7869,100.3566,100.5957,17851.0
2022-05-20 12:30:00,105.24,105.66,105.05,105.56,4600.0,100.6435,101.0451,100.4618,100.9495,4600.0
2022-05-20 13:00:00,105.52,105.72,105.06,105.18,5910.0,100.9113,101.1025,100.4713,100.5861,5910.0
2022-05-20 13:30:00,105.16,105.85,105.16,105.67,60790.0,100.567,101.2268,100.567,101.0547,60790.0
2022-05-20 14:00:00,105.6,105.83,105.28,105.67,35198.0,100.9878,101.2077,100.6817,101.0547,35198.0
2022-05-20 14:30:00,105.67,106.28,105.42,105.93,8956.0,101.0547,101.6381,100.8156,101.3033,8956.0
2022-05-20 15:00:00,105.89,106.28,105.5,106.24,26450.0,101.2651,101.6381,100.8921,101.5998,26450.0
2022-05-20 15:30:00,106.33,107.17,106.21,107.0,65254.0,101.6859,102.4892,101.5711,102.3266,65254.0
2022-05-23 09:30:00,107.41,107.94,106.81,107.42,13615.0,102.7187,103.2256,102.1449,102.7283,13615.0
2022-05-23 10:00:00,107.19,107.19,106.52,107.16,15452.0,102.5083,102.5083,101.8676,102.4796,15452.0
2022-05-23 10:30:00,107.16,107.18,106.58,107.17,11291.0,102.4796,102.4987,101.925,102.4892,11291.0
2022-05-23 11:00:00,107.11,107.47,107.0,107.41,14574.0,102.4318,102.7761,102.3266,102.7187,14574.0
2022-05-23 11:30:00,107.38,107.8,107.3,107.3,4708.0,102.69,103.0917,102.6135,102.6135,4708.0
2022-05-23 12:00:00,107.37,107.46,107.12,107.16,6029.0,102.6804,102.7665,102.4414,102.4796,6029.0
2022-05-23 12:30:00,107.08,107.24,106.99,107.17,6319.0,102.4031,102.5561,102.317,102.4892,6319.0
2022-05-23 13:00:00,107.16,107.2,106.98,107.19,6662.0,102.4796,102.5179,102.3075,102.5083,6662.0
2022-05-23 13:30:00,107.18,107.38,107.16,107.27,7196.0,102.4987,102.69,102.4796,102.5848,7196.0
2022-05-23 14:00:00,107.32,107.36,107.18,107.25,6005.0,102.6326,102.6709,102.4987,102.5657,6005.0
2022-05-23 14:30:00,107.16,107.53,107.16,107.18,7324.0,102.4796,102.8335,102.4796,102.4987,7324.0
2022-05-23 15:00:00,107.22,107.4,106.93,107.15,7732.0,102.537,102.7091,102.2597,102.4701,7732.0
2022-05-23 15:30:00,107.13,107.64,106.97,107.44,59768.0,102.4509,102.9387,102.2979,102.7474,59768.0
2022-05-24 09:30:00,106.72,107.44,106.24,106.91,17193.0,102.0588,102.7474,101.5998,102.2405,17193.0
2022-05-24 10:00:00,106.93,107.12,105.87,106.16,22404.0,102.2597,102.4414,101.246,101.5233,22404.0
2022-05-24 10:30:00,106.06,106.35,105.53,105.64,10753.0,101.4277,101.705,100.9208,101.026,10753.0
2022-05-24 11:00:00,105.73,105.79,105.31,105.64,18957.0,101.1121,101.1695,100.7104,101.026,18957.0
2022-05-24 11:30:00,105.72,106.16,105.36,106.11,12805.0,101.1025,101.5233,100.7582,101.4755,12805.0
2022-05-24 12:00:00,105.93,106.28,105.93,106.04,8017.0,101.3033,101.6381,101.3033,101.4085,8017.0
2022-05-24 12:30:00,106.03,106.04,105.5,105.82,7100.0,101.399,101.4085,100.8921,101.1981,7100.0
2022-05-24 13:00:00,105.78,105.84,105.36,105.78,8068.0,101.1599,101.2173,100.7582,101.1599,8068.0
2022-05-24 13:30:00,105.71,106.35,105.53,106.27,8958.0,101.093,101.705,100.9208,101.6285,8958.0
2022-05-24 14:00:00,106.15,106.83,106.1,106.65,5811.0,101.5137,102.164,101.4659,101.9919,5811.0
2022-05-24 14:30:00,106.65,106.93,106.28,106.52,12699.0,101.9919,102.2597,101.6381,101.8676,12699.0
2022-05-24 15:00:00,106.41,107.22,106.41,107.07,26827.0,101.7624,102.537,101.7624,102.3936,26827.0
2022-05-24 15:30:00,107.05,107.72,107.02,107.06,92405.0,102.3744,103.0152,102.3457,102.384,92405.0
2022-05-25 09:30:00,107.75,107.94,106.1,106.22,26787.0,103.0439,103.2256,101.4659,101.5807,26787.0
2022-05-25 10:00:00,106.19,106.22,105.65,106.14,21583.0,101.552,101.5807,101.0356,101.5042,21583.0
2022-05-25 10:30:00,106.12,106.5,105.99,106.37,42312.0,101.485,101.8484,101.3607,101.7241,42312.0
2022-05-25 11:00:00,106.34,107.02,106.22,106.56,20220.0,101.6954,102.3457,101.5807,101.9058,20220.0
2022-05-25 11:30:00,106.65,106.65,106.21,106.44,23021.0,101.9919,101.9919,101.5711,101.7911,23021.0
2022-05-25 12:00:00,106.49,106.69,106.25,106.38,7247.0,101.8389,102.0301,101.6094,101.7337,7247.0
2022-05-25 12:30:00,106.41,106.6,106.34,106.38,4655.0,101.7624,101.9441,101.6954,101.7337,4655.0
2022-05-25 13:00:00,106.38,106.65,106.37,106.62,4228.0,101.7337,101.9919,101.7241,101.9632,4228.0
2022-05-25 13:30:00,106.69,107.05,106.43,106.96,11163.0,102.0301,102.3744,101.7815,102.2884,11163.0
2022-05-25 14:00:00,106.92,107.78,106.75,107.28,15152.0,102.2501,103.0725,102.0875,102.5944,15152.0
2022-05-25 14:30:00,107.3,108.09,107.19,107.8,105892.0,102.6135,103.369,102.5083,103.0917,105892.0
2022-05-25 15:00:00,107.77,108.18,107.7,107.84,31632.0,103.063,103.4551,102.996,103.1299,31632.0
2022-05-25 15:30:00,107.86,107.9,107.19,107.69,90320.0,103.149,103.1873,102.5083,102.9865,90320.0
2022-05-26 09:30:00,108.44,109.35,108.28,109.29,26035.0,103.7037,104.574,103.5507,104.5166,26035.0
2022-05-26 10:00:00,109.36,109.36,108.5,108.5,7428.0,104.5835,104.5835,103.7611,103.7611,7428.0
2022-05-26 10:30:00,108.39,108.72,108.39,108.71,10112.0,103.6559,103.9715,103.6559,103.9619,10112.0
2022-05-26 11:00:00,108.59,108.84,108.52,108.66,12038.0,103.8472,104.0862,103.7802,103.9141,12038.0
2022-05-26 11:30:00,108.71,108.78,108.05,108.78,12361.0,103.9619,104.0289,103.3307,104.0289,12361.0
2022-05-26 12:00:00,108.64,108.79,108.37,108.45,14365.0,103.895,104.0384,103.6368,103.7133,14365.0
2022-05-26 12:30:00,108.51,109.09,108.47,109.09,12998.0,103.7707,104.3253,103.7324,104.3253,12998.0
2022-05-26 13:00:00,109.09,109.18,108.86,108.86,6819.0,104.3253,104.4114,104.1054,104.1054,6819.0
2022-05-26 13:30:00,108.87,109.1,108.85,109.03,7882.0,104.1149,104.3349,104.0958,104.2679,7882.0
2022-05-26 14:00:00,108.98,109.48,108.8,109.0,23617.0,104.2201,104.6983,104.048,104.2393,23617.0
2022-05-26 14:30:00,109.05,109.18,108.89,109.02,11458.0,104.2871,104.4114,104.1341,104.2584,11458.0
2022-05-26 15:00:00,108.97,109.15,108.92,109.15,11070.0,104.2106,104.3827,104.1628,104.3827,11070.0
2022-05-26 15:30:00,109.16,109.37,108.92,109.37,68878.0,104.3923,104.5931,104.1628,104.5931,68878.0
2022-05-27 09:30:00,109.29,110.4,109.0,110.26,22697.0,104.9651,106.0312,104.6866,105.8967,22697.0
2022-05-27 10:00:00,110.19,110.65,109.89,110.25,16642.0,105.8295,106.2713,105.5414,105.8871,16642.0
2022-05-27 10:30:00,110.36,110.38,109.77,109.99,12222.0,105.9928,106.012,105.4261,105.6374,12222.0
2022-05-27 11:00:00,110.08,110.43,110.01,110.16,11173.0,105.7239,106.06,105.6566,105.8007,11173.0
2022-05-27 11:30:00,110.08,110.33,109.88,110.28,5402.0,105.7239,105.964,105.5318,105.9159,5402.0
2022-05-27 12:00:00,110.38,110.49,110.28,110.45,5872.0,106.012,106.1176,105.9159,106.0792,5872.0
2022-05-27 12:30:00,110.42,110.56,110.42,110.55,4511.0,106.0504,106.1849,106.0504,106.1753,4511.0
2022-05-27 13:00:00,110.55,110.63,110.18,110.27,5928.0,106.1753,106.2521,105.8199,105.9063,5928.0
2022-05-27 13:30:00,110.28,110.37,110.17,110.32,5715.0,105.9159,106.0024,105.8103,105.9544,5715.0
2022-05-27 14:00:00,110.32,110.54,110.32,110.47,3706.0,105.9544,106.1657,105.9544,106.0984,3706.0
2022-05-27 14:30:00,110.5,110.57,110.39,110.51,8674.0,106.1272,106.1945,106.0216,106.1368,8674.0
2022-05-27 15:00:00,110.5,110.96,110.5,110.96,6883.0,106.1272,106.569,106.1272,106.569,6883.0
2022-05-27 15:30:00,110.93,111.68,110.78,111.68,102193.0,106.5402,107.2605,106.3962,107.2605,102193.0
2022-05-31 09:30:00,110.48,111.58,110.48,111.29,11749.0,106.108,107.1645,106.108,106.886,11749.0
2022-05-31 10:00:00,111.47,111.72,111.06,111.26,7763.0,107.0589,107.299,106.6651,106.8572,7763.0
2022-05-31 10:30:00,111.22,111.33,110.94,111.25,12402.0,106.8187,106.9244,106.5498,106.8476,12402.0
2022-05-31 11:00:00,111.26,111.38,110.58,110.8,15205.0,106.8572,106.9724,106.2041,106.4154,15205.0
2022-05-31 11:30:00,110.76,111.67,110.71,111.66,7175.0,106.3769,107.2509,106.3289,107.2413,7175.0
2022-05-31 12:00:00,111.73,111.87,111.48,111.65,6569.0,107.3086,107.443,107.0685,107.2317,6569.0
2022-05-31 12:30:00,111.68,112.28,111.68,112.28,10089.0,107.2605,107.8368,107.2605,107.8368,10089.0
2022-05-31 13:00:00,112.28,112.31,111.85,111.97,14524.0,107.8368,107.8656,107.4238,107.5391,14524.0
2022-05-31 13:30:00,111.9,112.27,111.76,112.27,12603.0,107.4718,107.8272,107.3374,107.8272,12603.0
2022-05-31 14:00:00,112.2,112.33,111.9,111.93,21437.0,107.76,107.8848,107.4718,107.5006,21437.0
2022-05-31 14:30:00,111.87,111.95,111.06,111.59,18221.0,107.443,107.5199,106.6651,107.1741,18221.0
2022-05-31 15:00:00,111.57,112.03,111.55,112.01,28725.0,107.1549,107.5967,107.1357,107.5775,28725.0
2022-05-31 15:30:00,112.0,112.37,111.98,112.3,118083.0,107.5679,107.9232,107.5487,107.856,118083.0
2022-06-01 09:30:00,112.6,113.32,112.22,113.32,24311.0,108.1441,108.8356,107.7792,108.8356,24311.0
2022-06-01 10:00:00,113.14,113.25,112.2,112.52,17359.0,108.6628,108.7684,107.76,108.0673,17359.0
2022-06-01 10:30:00,112.45,112.68,112.44,112.66,7281.0,108.0001,108.221,107.9905,108.2018,7281.0
2022-06-01 11:00:00,112.64,112.67,112.39,112.53,22022.0,108.1826,108.2114,107.9424,108.0769,22022.0
2022-06-01 11:30:00,112.52,112.65,111.95,112.3,28395.0,108.0673,108.1922,107.5199,107.856,28395.0
2022-06-01 12:00:00,112.31,112.72,112.31,112.56,11749.0,107.8656,108.2594,107.8656,108.1057,11749.0
2022-06-01 12:30:00,112.61,112.72,112.42,112.65,17629.0,108.1537,108.2594,107.9713,108.1922,17629.0
2022-06-01 13:00:00,112.68,112.79,112.45,112.75,15565.0,108.221,108.3266,108.0001,108.2882,15565.0
2022-06-01 13:30:00,112.67,113.04,112.61,112.94,17284.0,108.2114,108.5667,108.1537,108.4707,17284.0
2022-06-01 14:00:00,112.96,113.01,112.44,112.82,6679.0,108.4899,108.5379,107.9905,108.3554,6679.0
2022-06-01 14:30:00,112.78,113.01,112.66,112.81,14583.0,108.317,108.5379,108.2018,108.3458,14583.0
2022-06-01 15:00:00,112.84,113.51,112.84,113.4,10764.0,108.3746,109.0181,108.3746,108.9125,10764.0
2022-06-01 15:30:00,113.39,113.5,112.49,112.52,75455.0,108.9029,109.0085,108.0385,108.0673,75455.0
2022-06-02 09:30:00,113.38,113.38,112.62,112.97,8248.0,108.8933,108.8933,108.1633,108.4995,8248.0
2022-06-02 10:00:00,112.98,113.15,112.54,112.87,7143.0,108.5091,108.6724,108.0865,108.4035,7143.0
2022-06-02 10:30:00,113.06,113.58,113.06,113.58,13460.0,108.5859,109.0854,108.5859,109.0854,13460.0
2022-06-02 11:00:00,113.51,114.01,113.51,113.85,7062.0,109.0181,109.4983,109.0181,109.3447,7062.0
2022-06-02 11:30:00,113.86,114.43,113.64,114.2,6941.0,109.3543,109.9017,109.143,109.6808,6941.0
2022-06-02 12:00:00,114.28,114.55,114.14,114.53,5275.0,109.7577,110.017,109.6232,109.9978,5275.0
2022-06-02 12:30:00,114.5,114.59,114.33,114.43,3815.0,109.9689,110.0554,109.8057,109.9017,3815.0
2022-06-02 13:00:00,114.42,114.52,114.24,114.43,6710.0,109.8921,109.9882,109.7192,109.9017,6710.0
2022-06-02 13:30:00,114.45,114.7,114.44,114.6,4987.0,109.9209,110.161,109.9113,110.065,4987.0
2022-06-02 14:00:00,114.55,114.7,114.27,114.4,8664.0,110.017,110.161,109.748,109.8729,8664.0
2022-06-02 14:30:00,114.4,114.7,114.4,114.66,9673.0,109.8729,110.161,109.8729,110.1226,9673.0
2022-06-02 15:00:00,114.69,114.94,114.62,114.89,9286.0,110.1514,110.3915,110.0842,110.3435,9286.0
2022-06-02 15:30:00,114.86,115.29,114.46,115.11,81027.0,110.3147,110.7277,109.9305,110.5548,81027.0
2022-06-03 09:30:00,114.9,115.81,114.16,114.21,10724.0,110.3531,111.2271,109.6424,109.6904,10724.0
2022-06-03 10:00:00,114.31,114.46,114.1,114.31,6775.0,109.7865,109.9305,109.5848,109.7865,6775.0
2022-06-03 10:30:00,114.45,114.45,113.92,114.26,7742.0,109.9209,109.9209,109.4119,109.7384,7742.0
2022-06-03 11:00:00,114.19,114.36,114.06,114.27,6080.0,109.6712,109.8345,109.5464,109.748,6080.0
2022-06-03 11:30:00,114.21,114.69,114.13,114.65,5800.0,109.6904,110.1514,109.6136,110.113,5800.0
2022-06-03 12:00:00,114.65,115.09,114.55,114.79,18088.0,110.113,110.5356,110.017,110.2475,18088.0
2022-06-03 12:30:00,114.83,115.08,114.76,115.08,4204.0,110.2859,110.526,110.2187,110.526,4204.0
2022-06-03 13:00:00,115.09,115.42,114.74,115.0,7024.0,110.5356,110.8525,110.1994,110.4492,7024.0
2022-06-03 13:30:00,114.98,115.15,114.83,114.89,7430.0,110.43,110.5932,110.2859,110.3435,7430.0
2022-06-03 14:00:00,114.83,115.0,114.75,114.95,9946.0,110.2859,110.4492,110.2091,110.4011,9946.0
2022-06-03 14:30:00,114.84,114.94,114.67,114.9,6079.0,110.2955,110.3915,110.1322,110.3531,6079.0
2022-06-03 15:00:00,114.91,115.03,114.42,114.59,8881.0,110.3627,110.478,109.8921,110.0554,8881.0
2022-06-03 15:30:00,114.53,114.59,113.99,114.05,49905.0,109.9978,110.0554,109.4791,109.5368,49905.0
2022-06-06 09:30:00,114.35,115.37,113.85,115.27,9549.0,109.8249,110.8045,109.3447,110.7085,9549.0
2022-06-06 10:00:00,115.28,115.83,114.77,115.3,21138.0,110.7181,111.2463,110.2283,110.7373,21138.0
2022-06-06 10:30:00,115.27,115.56,114.99,115.09,11228.0,110.7085,110.987,110.4396,110.5356,11228.0
2022-06-06 11:00:00,115.1,115.69,114.59,114.7,9612.0,110.5452,111.1119,110.0554,110.161,9612.0
2022-06-06 11:30:00,114.76,114.82,114.6,114.68,2599.0,110.2187,110.2763,110.065,110.1418,2599.0
2022-06-06 12:00:00,114.59,114.6,114.29,114.32,3618.0,110.0554,110.065,109.7673,109.7961,3618.0
2022-06-06 12:30:00,114.26,114.67,114.26,114.6,4544.0,109.7384,110.1322,109.7384,110.065,4544.0
2022-06-06 13:00:00,114.46,114.53,114.3,114.39,2709.0,109.9305,109.9978,109.7769,109.8633,2709.0
2022-06-06 13:30:00,114.38,114.79,114.38,114.64,10213.0,109.8537,110.2475,109.8537,110.1034,10213.0
2022-06-06 14:00:00,114.65,114.73,114.34,114.47,11251.0,110.113,110.1898,109.8153,109.9401,11251.0
2022-06-06 14:30:00,114.57,114.57,114.17,114.44,18258.0,110.0362,110.0362,109.652,109.9113,18258.0
2022-06-06 15:00:00,114.41,114.57,114.25,114.25,6344.0,109.8825,110.0362,109.7288,109.7288,6344.0
2022-06-06 15:30:00,114.25,114.92,114.25,114.9,36844.0,109.7288,110.3723,109.7288,110.3531,36844.0
2022-06-07 09:30:00,114.35,114.78,113.76,113.77,24301.0,109.8249,110.2379,109.2582,109.2678,24301.0
2022-06-07 10:00:00,113.76,114.19,113.5,114.0,25948.0,109.2582,109.6712,109.0085,109.4887,25948.0
2022-06-07 10:30:00,113.98,115.02,113.88,114.95,14975.0,109.4695,110.4684,109.3735,110.4011,14975.0
2022-06-07 11:00:00,114.86,114.86,113.91,113.91,8478.0,110.3147,110.3147,109.4023,109.4023,8478.0
2022-06-07 11:30:00,113.85,114.09,113.85,114.05,4406.0,109.3447,109.5752,109.3447,109.5368,4406.0
2022-06-07 12:00:00,114.01,114.07,113.77,113.82,5416.0,109.4983,109.556,109.2678,109.3159,5416.0
2022-06-07 12:30:00,113.79,114.09,113.66,113.93,6666.0,109.287,109.5752,109.1622,109.4215,6666.0
2022-06-07 13:00:00,113.88,114.35,113.88,114.3,4323.0,109.3735,109.8249,109.3735,109.7769,4323.0
2022-06-07 13:30:00,114.3,114.3,113.98,114.12,6148.0,109.7769,109.7769,109.4695,109.604,6148.0
2022-06-07 14:00:00,114.17,114.61,114.12,114.26,6766.0,109.652,110.0746,109.604,109.7384,6766.0
2022-06-07 14:30:00,114.29,114.51,114.15,114.24,17000.0,109.7673,109.9786,109.6328,109.7192,17000.0
2022-06-07 15:00:00,114.19,114.19,113.94,114.03,12659.0,109.6712,109.6712,109.4311,109.5175,12659.0
2022-06-07 15:30:00,113.98,114.12,113.64,113.64,55385.0,109.4695,109.604,109.143,109.143,55385.0
2022-06-08 09:30:00,113.88,113.88,112.84,113.72,8765.0,109.3735,109.3735,108.3746,109.2198,8765.0
2022-06-08 10:00:00,113.72,114.26,113.53,113.97,13917.0,109.2198,109.7384,109.0373,109.4599,13917.0
2022-06-08 10:30:00,113.99,114.25,113.24,113.34,9531.0,109.4791,109.7288,108.7588,108.8549,9531.0
2022-06-08 11:00:00,113.42,113.78,113.38,113.71,4205.0,108.9317,109.2774,108.8933,109.2102,4205.0
2022-06-08 11:30:00,113.85,114.06,113.79,114.06,5763.0,109.3447,109.5464,109.287,109.5464,5763.0
2022-06-08 12:00:00,114.08,114.08,113.9,114.02,8424.0,109.5656,109.5656,109.3927,109.5079,8424.0
2022-06-08 12:30:00,113.9,113.91,113.26,113.67,19664.0,109.3927,109.4023,108.778,109.1718,19664.0
2022-06-08 13:00:00,113.47,113.58,113.08,113.08,4077.0,108.9797,109.0854,108.6051,108.6051,4077.0
2022-06-08 13:30:00,113.01,113.3,112.76,112.85,5651.0,108.5379,108.8164,108.2978,108.3842,5651.0
2022-06-08 14:00:00,112.86,112.96,112.65,112.75,3937.0,108.3938,108.4899,108.1922,108.2882,3937.0
2022-06-08 14:30:00,112.9,112.9,112.63,112.77,4025.0,108.4323,108.4323,108.1729,108.3074,4025.0
2022-06-08 15:00:00,112.73,113.48,112.71,113.43,10295.0,108.269,108.9893,108.2498,108.9413,10295.0
2022-06-08 15:30:00,113.45,113.75,113.22,113.49,54150.0,108.9605,109.2486,108.7396,108.9989,54150.0
2022-06-09 09:30:00,113.81,114.57,113.18,114.55,7645.0,109.3063,110.0362,108.7012,110.017,7645.0
2022-06-09 10:00:00,114.5,114.59,113.9,114.46,17354.0,109.9689,110.0554,109.3927,109.9305,17354.0
2022-06-09 10:30:00,114.42,114.63,113.97,114.15,7622.0,109.8921,110.0938,109.4599,109.6328,7622.0
2022-06-09 11:00:00,114.02,114.29,113.81,114.13,5745.0,109.5079,109.7673,109.3063,109.6136,5745.0
2022-06-09 11:30:00,114.1,114.5,114.1,114.28,4208.0,109.5848,109.9689,109.5848,109.7577,4208.0
2022-06-09 12:00:00,114.34,114.45,114.13,114.32,2900.0,109.8153,109.9209,109.6136,109.7961,2900.0
2022-06-09 12:30:00,114.34,114.87,114.34,114.85,11827.0,109.8153,110.3243,109.8153,110.3051,11827.0
2022-06-09 13:00:00,114.85,115.11,114.76,114.8,8652.0,110.3051,110.5548,110.2187,110.2571,8652.0
2022-06-09 13:30:00,114.7,114.72,114.45,114.72,6097.0,110.161,110.1802,109.9209,110.1802,6097.0
2022-06-09 14:00:00,114.91,114.91,114.59,114.66,4100.0,110.3627,110.3627,110.0554,110.1226,4100.0
2022-06-09 14:30:00,114.63,114.67,114.46,114.47,11118.0,110.0938,110.1322,109.9305,109.9401,11118.0
2022-06-09 15:00:00,114.5,114.67,114.34,114.34,15060.0,109.9689,110.1322,109.8153,109.8153,15060.0
2022-06-09 15:30:00,114.28,114.29,113.24,113.6,89224.0,109.7577,109.7673,108.7588,109.1046,89224.0
2022-06-10 09:30:00,113.11,113.11,111.49,112.41,25099.0,108.634,108.634,107.0781,107.9617,25099.0
2022-06-10 10:00:00,112.09,112.2,111.16,111.45,17620.0,107.6543,107.76,106.7611,107.0396,17620.0
2022-06-10 10:30:00,111.53,112.21,111.53,111.77,8879.0,107.1165,107.7696,107.1165,107.347,8879.0
2022-06-10 11:00:00,111.75,111.95,111.53,111.69,7520.0,107.3278,107.5199,107.1165,107.2701,7520.0
2022-06-10 11:30:00,111.67,111.68,111.34,111.58,6567.0,107.2509,107.2605,106.934,107.1645,6567.0
2022-06-10 12:00:00,111.61,111.71,111.28,111.36,7097.0,107.1933,107.2894,106.8764,106.9532,7097.0
2022-06-10 12:30:00,111.44,111.45,111.21,111.23,6073.0,107.03,107.0396,106.8091,106.8283,6073.0
2022-06-10 13:00:00,111.16,111.64,111.13,111.64,4072.0,106.7611,107.2221,106.7323,107.2221,4072.0
2022-06-10 13:30:00,111.59,111.67,111.41,111.43,7878.0,107.1741,107.2509,107.0012,107.0204,7878.0
2022-06-10 14:00:00,111.44,111.62,111.29,111.37,7733.0,107.03,107.2029,106.886,106.9628,7733.0
2022-06-10 14:30:00,111.34,111.62,111.27,111.55,5550.0,106.934,107.2029,106.8668,107.1357,5550.0
2022-06-10 15:00:00,111.55,112.03,111.23,111.92,33407.0,107.1357,107.5967,106.8283,107.491,33407.0
2022-06-10 15:30:00,111.86,111.86,109.82,110.1,167069.0,107.4334,107.4334,105.4741,105.7431,167069.0
2022-06-13 09:30:00,107.88,108.9,107.3,107.3,25429.0,103.6109,104.5906,103.0539,103.0539,25429.0
2022-06-13 10:00:00,107.3,107.49,106.46,107.04,25775.0,103.0539,103.2364,102.2471,102.8042,25775.0
2022-06-13 10:30:00,106.99,107.02,106.41,106.83,10982.0,102.7561,102.7849,102.1991,102.6025,10982.0
2022-06-13 11:00:00,106.9,107.74,106.53,107.68,18331.0,102.6697,103.4765,102.3143,103.4188,18331.0
2022-06-13 11:30:00,107.72,108.95,107.66,108.9,23640.0,103.4572,104.6386,103.3996,104.5906,23640.0
2022-06-13 12:00:00,108.93,109.55,108.93,109.42,5301.0,104.6194,105.2148,104.6194,105.09,5301.0
2022-06-13 12:30:00,109.5,109.85,109.25,109.33,4469.0,105.1668,105.503,104.9267,105.0035,4469.0
2022-06-13 13:00:00,109.31,109.38,109.07,109.34,10215.0,104.9843,105.0516,104.7538,105.0131,10215.0
2022-06-13 13:30:00,109.34,109.72,109.15,109.55,8691.0,105.0131,105.3781,104.8307,105.2148,8691.0
2022-06-13 14:00:00,109.57,109.57,108.9,109.12,12261.0,105.234,105.234,104.5906,104.8018,12261.0
2022-06-13 14:30:00,109.16,109.67,109.04,109.06,8744.0,104.8403,105.3301,104.725,104.7442,8744.0
2022-06-13 15:00:00,109.08,109.36,108.77,108.78,12387.0,104.7634,105.0323,104.4657,104.4753,12387.0
2022-06-13 15:30:00,108.72,109.03,108.43,108.66,56658.0,104.4177,104.7154,104.1392,104.3601,56658.0
2022-06-14 09:30:00,107.01,109.01,107.01,108.67,11885.0,102.7753,104.6962,102.7753,104.3697,11885.0
2022-06-14 10:00:00,108.69,108.69,107.88,108.52,13243.0,104.3889,104.3889,103.6109,104.2256,13243.0
2022-06-14 10:30:00,108.56,109.13,108.46,108.82,10704.0,104.264,104.8115,104.168,104.5137,10704.0
2022-06-14 11:00:00,108.77,108.98,108.43,108.44,11914.0,104.4657,104.6674,104.1392,104.1488,11914.0
2022-06-14 11:30:00,108.46,108.6,108.3,108.44,12455.0,104.168,104.3024,104.0143,104.1488,12455.0
2022-06-14 12:00:00,108.42,108.42,108.07,108.08,10436.0,104.1295,104.1295,103.7934,103.803,10436.0
2022-06-14 12:30:00,108.14,108.27,107.84,108.19,6164.0,103.8606,103.9855,103.5725,103.9086,6164.0
2022-06-14 13:00:00,108.24,108.46,107.93,108.31,5288.0,103.9567,104.168,103.6589,104.0239,5288.0
2022-06-14 13:30:00,108.25,108.29,107.93,108.25,5403.0,103.9663,104.0047,103.6589,103.9663,5403.0
2022-06-14 14:00:00,108.33,108.48,108.17,108.36,5358.0,104.0431,104.1872,103.8894,104.0719,5358.0
2022-06-14 14:30:00,108.31,108.39,107.39,107.43,14338.0,104.0239,104.1007,103.1403,103.1787,14338.0
2022-06-14 15:00:00,107.47,107.63,107.31,107.58,12834.0,103.2171,103.3708,103.0635,103.3228,12834.0
2022-06-14 15:30:00,107.62,108.14,107.62,107.9,53334.0,103.3612,103.8606,103.3612,103.6301,53334.0
2022-06-15 09:30:00,109.05,109.18,107.66,108.49,16444.0,104.7346,104.8595,103.3996,104.1968,16444.0
2022-06-15 10:00:00,108.57,108.79,108.2,108.79,11462.0,104.2736,104.4849,103.9183,104.4849,11462.0
2022-06-15 10:30:00,108.79,109.11,108.56,108.77,18229.0,104.4849,104.7922,104.264,104.4657,18229.0
2022-06-15 11:00:00,108.72,108.77,108.22,108.4,11222.0,104.4177,104.4657,103.9375,104.1103,11222.0
2022-06-15 11:30:00,108.38,108.61,108.25,108.38,12963.0,104.0911,104.312,103.9663,104.0911,12963.0
2022-06-15 12:00:00,108.43,108.43,108.1,108.2,9054.0,104.1392,104.1392,103.8222,103.9183,9054.0
2022-06-15 12:30:00,108.21,108.22,107.99,108.01,11378.0,103.9279,103.9375,103.7166,103.7358,11378.0
2022-06-15 13:00:00,108.0,108.31,107.98,108.31,9891.0,103.7262,104.0239,103.707,104.0239,9891.0
2022-06-15 13:30:00,108.31,109.08,108.25,109.08,9153.0,104.0239,104.7634,103.9663,104.7634,9153.0
2022-06-15 14:00:00,108.87,108.94,108.14,108.51,6163.0,104.5617,104.629,103.8606,104.216,6163.0
2022-06-15 14:30:00,108.55,110.27,107.94,109.25,19193.0,104.2544,105.9063,103.6685,104.9267,19193.0
2022-06-15 15:00:00,109.22,110.39,109.08,110.33,31422.0,104.8979,106.0216,104.7634,105.964,31422.0
2022-06-15 15:30:00,110.28,110.46,109.13,109.71,136307.0,105.9159,106.0888,104.8115,105.3685,136307.0
2022-06-16 09:30:00,109.39,109.85,107.84,108.98,20512.0,105.0612,105.503,103.5725,104.6674,20512.0
2022-06-16 10:00:00,108.88,109.08,108.24,109.08,15867.0,104.5713,104.7634,103.9567,104.7634,15867.0
2022-06-16 10:30:00,109.01,109.09,108.58,108.72,14551.0,104.6962,104.773,104.2832,104.4177,14551.0
2022-06-16 11:00:00,108.76,109.27,108.43,109.2,31617.0,104.4561,104.9459,104.1392,104.8787,31617.0
2022-06-16 11:30:00,109.14,109.21,108.81,109.01,4253.0,104.8211,104.8883,104.5041,104.6962,4253.0
2022-06-16 12:00:00,109.09,109.09,108.44,108.7,11182.0,104.773,104.773,104.1488,104.3985,11182.0
2022-06-16 12:30:00,108.69,109.01,108.68,108.86,4719.0,104.3889,104.6962,104.3793,104.5521,4719.0
2022-06-16 13:00:00,108.98,109.23,108.78,109.23,10803.0,104.6674,104.9075,104.4753,104.9075,10803.0
2022-06-16 13:30:00,109.09,109.34,108.94,108.94,7541.0,104.773,105.0131,104.629,104.629,7541.0
2022-06-16 14:00:00,108.81,109.08,108.8,108.96,7794.0,104.5041,104.7634,104.4945,104.6482,7794.0
2022-06-16 14:30:00,108.95,109.26,108.89,109.07,9175.0,104.6386,104.9363,104.5809,104.7538,9175.0
2022-06-16 15:00:00,109.18,109.62,109.18,109.47,14749.0,104.8595,105.2821,104.8595,105.138,14749.0
2022-06-16 15:30:00,109.43,109.49,108.97,109.12,77858.0,105.0996,105.1572,104.6578,104.8018,77858.0
2022-06-17 09:30:00,107.48,109.51,107.48,109.26,101509.0,103.2267,105.1764,103.2267,104.9363,101509.0
2022-06-17 10:00:00,109.45,109.85,108.75,108.94,6997.0,105.1188,105.503,104.4465,104.629,6997.0
2022-06-17 10:30:00,108.8,108.8,107.75,108.59,8564.0,104.4945,104.4945,103.4861,104.2928,8564.0
2022-06-17 11:00:00,108.52,109.52,108.5,109.24,9363.0,104.2256,105.186,104.2064,104.9171,9363.0
2022-06-17 11:30:00,109.45,109.46,109.0,109.4,16610.0,105.1188,105.1284,104.6866,105.0708,16610.0
2022-06-17 12:00:00,109.36,109.62,109.08,109.59,8484.0,105.0323,105.2821,104.7634,105.2532,8484.0
2022-06-17 12:30:00,109.54,109.69,109.2,109.49,17091.0,105.2052,105.3493,104.8787,105.1572,17091.0
2022-06-17 13:00:00,109.53,109.93,109.44,109.74,9989.0,105.1956,105.5798,105.1092,105.3973,9989.0
2022-06-17 13:30:00,109.76,110.11,109.71,109.8,7536.0,105.4165,105.7527,105.3685,105.4549,7536.0
2022-06-17 14:00:00,109.92,110.26,109.77,109.8,9413.0,105.5702,105.8967,105.4261,105.4549,9413.0
2022-06-17 14:30:00,109.81,110.14,109.73,109.84,9958.0,105.4645,105.7815,105.3877,105.4934,9958.0
2022-06-17 15:00:00,110.0,110.31,109.57,110.25,18527.0,105.647,105.9448,105.234,105.8871,18527.0
2022-06-17 15:30:00,110.28,110.43,109.14,109.14,177266.0,105.9159,106.06,104.8211,104.8211,177266.0
2022-06-21 09:30:00,109.22,110.97,109.22,110.29,46426.0,104.8979,106.5786,104.8979,105.9255,46426.0
2022-06-21 10:00:00,110.23,110.44,109.97,110.26,14383.0,105.8679,106.0696,105.6182,105.8967,14383.0
2022-06-21 10:30:00,110.23,110.44,110.02,110.35,17268.0,105.8679,106.0696,105.6662,105.9832,17268.0
2022-06-21 11:00:00,110.35,110.35,109.92,110.16,26759.0,105.9832,105.9832,105.5702,105.8007,26759.0
2022-06-21 11:30:00,110.15,110.33,109.99,110.15,15371.0,105.7911,105.964,105.6374,105.7911,15371.0
2022-06-21 12:00:00,110.1,110.63,109.99,110.36,62626.0,105.7431,106.2521,105.6374,105.9928,62626.0
2022-06-21 12:30:00,110.3,110.5,110.29,110.4,11369.0,105.9352,106.1272,105.9255,106.0312,11369.0
2022-06-21 13:00:00,110.36,110.4,109.82,109.83,9800.0,105.9928,106.0312,105.4741,105.4838,9800.0
2022-06-21 13:30:00,109.88,110.16,109.81,109.81,7042.0,105.5318,105.8007,105.4645,105.4645,7042.0
2022-06-21 14:00:00,109.84,110.32,109.78,110.16,13430.0,105.4934,105.9544,105.4357,105.8007,13430.0
2022-06-21 14:30:00,110.08,110.28,110.01,110.12,21898.0,105.7239,105.9159,105.6566,105.7623,21898.0
2022-06-21 15:00:00,110.12,110.41,110.0,110.01,29865.0,105.7623,106.0408,105.647,105.6566,29865.0
2022-06-21 15:30:00,110.06,110.18,109.57,109.65,98617.0,105.7046,105.8199,105.234,105.3109,98617.0
2022-06-22 09:30:00,109.37,110.03,108.57,108.91,40995.0,105.042,105.6758,104.2736,104.6002,40995.0
2022-06-22 10:00:00,109.03,109.37,108.53,109.08,14884.0,104.7154,105.042,104.2352,104.7634,14884.0
2022-06-22 10:30:00,109.17,109.53,109.11,109.3,30450.0,104.8499,105.1956,104.7922,104.9747,30450.0
2022-06-22 11:00:00,109.3,109.92,108.87,109.56,65033.0,104.9747,105.5702,104.5617,105.2244,65033.0
2022-06-22 11:30:00,109.5,109.65,109.07,109.07,23973.0,105.1668,105.3109,104.7538,104.7538,23973.0
2022-06-22 12:00:00,109.3,109.42,109.18,109.35,7775.0,104.9747,105.09,104.8595,105.0227,7775.0
2022-06-22 12:30:00,109.38,109.46,109.26,109.37,18173.0,105.0516,105.1284,104.9363,105.042,18173.0
2022-06-22 13:00:00,109.45,109.65,109.13,109.32,14726.0,105.1188,105.3109,104.8115,104.9939,14726.0
2022-06-22 13:30:00,109.33,109.5,109.23,109.32,11355.0,105.0035,105.1668,104.9075,104.9939,11355.0
2022-06-22 14:00:00,109.35,109.52,109.22,109.38,20449.0,105.0227,105.186,104.8979,105.0516,20449.0
2022-06-22 14:30:00,109.41,109.47,109.26,109.34,15889.0,105.0804,105.138,104.9363,105.0131,15889.0
2022-06-22 15:00:00,109.37,109.52,109.1,109.2,15960.0,105.042,105.186,104.7826,104.8787,15960.0
2022-06-22 15:30:00,109.22,109.58,108.97,109.14,105984.0,104.8979,105.2436,104.6578,104.8211,105984.0
2022-06-23 09:30:00,109.35,110.46,109.35,110.25,28148.0,105.0227,106.0888,105.0227,105.8871,28148.0
2022-06-23 10:00:00,110.5,110.53,109.77,109.97,14953.0,106.1272,106.156,105.4261,105.6182,14953.0
2022-06-23 10:30:00,110.0,110.46,109.86,110.21,16356.0,105.647,106.0888,105.5126,105.8487,16356.0
2022-06-23 11:00:00,110.13,110.28,109.98,110.08,11919.0,105.7719,105.9159,105.6278,105.7239,11919.0
2022-06-23 11:30:00,110.09,110.38,109.87,110.17,6852.0,105.7335,106.012,105.5222,105.8103,6852.0
2022-06-23 12:00:00,110.17,110.2,109.95,110.04,9950.0,105.8103,105.8391,105.599,105.6854,9950.0
2022-06-23 12:30:00,110.01,110.12,109.48,109.8,11523.0,105.6566,105.7623,105.1476,105.4549,11523.0
2022-06-23 13:00:00,109.82,110.82,109.82,110.7,4709.0,105.4741,106.4346,105.4741,106.3193,4709.0
2022-06-23 13:30:00,110.77,111.28,110.73,111.18,4267.0,106.3866,106.8764,106.3481,106.7803,4267.0
2022-06-23 14:00:00,111.11,111.46,111.06,111.43,5702.0,106.7131,107.0492,106.6651,107.0204,5702.0
2022-06-23 14:30:00,111.5,112.17,111.5,112.08,12419.0,107.0877,107.7312,107.0877,107.6447,12419.0
2022-06-23 15:00:00,112.02,112.71,112.02,112.59,21569.0,107.5871,108.2498,107.5871,108.1345,21569.0
2022-06-23 15:30:00,112.59,112.8,112.06,112.25,59292.0,108.1345,108.3362,107.6255,107.808,59292.0
2022-06-24 09:30:00,112.22,113.0,111.88,112.18,26358.0,107.7792,108.5283,107.4526,107.7408,26358.0
2022-06-24 10:00:00,112.28,112.88,112.09,112.18,17407.0,107.8368,108.4131,107.6543,107.7408,17407.0
2022-06-24 10:30:00,112.18,112.62,111.84,112.61,42822.0,107.7408,108.1633,107.4142,108.1537,42822.0
2022-06-24 11:00:00,112.59,113.34,112.57,113.3,10291.0,108.1345,108.8549,108.1153,108.8164,10291.0
2022-06-24 11:30:00,113.31,113.94,113.28,113.47,15860.0,108.826,109.4311,108.7972,108.9797,15860.0
2022-06-24 12:00:00,113.5,114.04,113.5,113.81,9716.0,109.0085,109.5272,109.0085,109.3063,9716.0
2022-06-24 12:30:00,113.87,114.31,113.84,114.31,7403.0,109.3639,109.7865,109.3351,109.7865,7403.0
2022-06-24 13:00:00,114.26,114.51,114.26,114.47,10948.0,109.7384,109.9786,109.7384,109.9401,10948.0
2022-06-24 13:30:00,114.45,114.92,114.42,114.81,9291.0,109.9209,110.3723,109.8921,110.2667,9291.0
2022-06-24 14:00:00,114.79,115.01,114.63,114.93,12729.0,110.2475,110.4588,110.0938,110.3819,12729.0
2022-06-24 14:30:00,114.94,115.21,114.56,114.72,42436.0,110.3915,110.6509,110.0266,110.1802,42436.0
2022-06-24 15:00:00,114.77,115.34,114.59,115.22,37138.0,110.2283,110.7757,110.0554,110.6605,37138.0
2022-06-24 15:30:00,115.19,115.24,114.78,114.81,153787.0,110.6316,110.6797,110.2379,110.2667,153787.0
2022-06-27 09:30:00,114.93,115.12,113.65,113.65,13432.0,110.3819,110.5644,109.1526,109.1526,13432.0
2022-06-27 10:00:00,113.92,114.93,113.92,114.77,12100.0,109.4119,110.3819,109.4119,110.2283,12100.0
2022-06-27 10:30:00,114.61,114.79,114.34,114.43,6958.0,110.0746,110.2475,109.8153,109.9017,6958.0
2022-06-27 11:00:00,114.47,114.65,114.18,114.55,6671.0,109.9401,110.113,109.6616,110.017,6671.0
2022-06-27 11:30:00,114.52,114.94,114.46,114.72,10355.0,109.9882,110.3915,109.9305,110.1802,10355.0
2022-06-27 12:00:00,114.72,114.73,114.5,114.59,3907.0,110.1802,110.1898,109.9689,110.0554,3907.0
2022-06-27 12:30:00,114.64,114.67,114.35,114.45,8285.0,110.1034,110.1322,109.8249,109.9209,8285.0
2022-06-27 13:00:00,114.52,114.64,114.29,114.55,7981.0,109.9882,110.1034,109.7673,110.017,7981.0
2022-06-27 13:30:00,114.56,114.56,114.29,114.42,15074.0,110.0266,110.0266,109.7673,109.8921,15074.0
2022-06-27 14:00:00,114.36,114.78,114.32,114.75,20854.0,109.8345,110.2379,109.7961,110.2091,20854.0
2022-06-27 14:30:00,114.69,114.94,114.63,114.65,9200.0,110.1514,110.3915,110.0938,110.113,9200.0
2022-06-27 15:00:00,114.63,114.74,114.48,114.71,11106.0,110.0938,110.1994,109.9497,110.1706,11106.0
2022-06-27 15:30:00,114.73,114.73,114.32,114.57,59098.0,110.1898,110.1898,109.7961,110.0362,59098.0
2022-06-28 09:30:00,114.31,116.0,113.24,115.88,10124.0,109.7865,111.4096,108.7588,111.2943,10124.0
2022-06-28 10:00:00,116.05,116.13,115.56,115.62,12842.0,111.4576,111.5344,110.987,111.0446,12842.0
2022-06-28 10:30:00,115.48,115.57,115.23,115.25,14200.0,110.9102,110.9966,110.6701,110.6893,14200.0
2022-06-28 11:00:00,115.5,115.79,115.39,115.41,15738.0,110.9294,111.2079,110.8237,110.8429,15738.0
2022-06-28 11:30:00,115.39,115.56,115.25,115.25,6937.0,110.8237,110.987,110.6893,110.6893,6937.0
2022-06-28 12:00:00,115.25,115.71,115.1,115.68,7668.0,110.6893,111.1311,110.5452,111.1023,7668.0
2022-06-28 12:30:00,115.72,115.72,115.34,115.44,4564.0,111.1407,111.1407,110.7757,110.8717,4564.0
2022-06-28 13:00:00,115.39,115.39,114.96,115.05,6026.0,110.8237,110.8237,110.4107,110.4972,6026.0
2022-06-28 13:30:00,114.95,115.16,114.78,114.98,7607.0,110.4011,110.6028,110.2379,110.43,7607.0
2022-06-28 14:00:00,114.98,115.04,114.41,114.6,6262.0,110.43,110.4876,109.8825,110.065,6262.0
2022-06-28 14:30:00,114.59,114.76,113.9,114.69,22611.0,110.0554,110.2187,109.3927,110.1514,22611.0
2022-06-28 15:00:00,114.72,114.8,114.64,114.74,26728.0,110.1802,110.2571,110.1034,110.1994,26728.0
2022-06-28 15:30:00,114.68,114.78,113.91,113.96,38463.0,110.1418,110.2379,109.4023,109.4503,38463.0
2022-06-29 09:30:00,114.51,115.03,113.71,114.75,8410.0,109.9786,110.478,109.2102,110.2091,8410.0
2022-06-29 10:00:00,114.73,115.1,114.49,114.81,17416.0,110.1898,110.5452,109.9593,110.2667,17416.0
2022-06-29 10:30:00,114.85,114.99,114.67,114.84,8597.0,110.3051,110.4396,110.1322,110.2955,8597.0
2022-06-29 11:00:00,114.84,115.01,114.47,114.65,14510.0,110.2955,110.4588,109.9401,110.113,14510.0
2022-06-29 11:30:00,114.58,115.01,114.58,114.8,10273.0,110.0458,110.4588,110.0458,110.2571,10273.0
2022-06-29 12:00:00,114.82,114.82,114.07,114.11,9531.0,110.2763,110.2763,109.556,109.5944,9531.0
2022-06-29 12:30:00,114.11,114.48,114.08,114.09,17754.0,109.5944,109.9497,109.5656,109.5752,17754.0
2022-06-29 13:00:00,114.02,114.13,113.25,113.32,22658.0,109.5079,109.6136,108.7684,108.8356,22658.0
2022-06-29 13:30:00,113.58,113.66,113.06,113.17,27657.0,109.0854,109.1622,108.5859,108.6916,27657.0
2022-06-29 14:00:00,113.17,113.39,112.73,112.82,40407.0,108.6916,108.9029,108.269,108.3554,40407.0
2022-06-29 14:30:00,112.78,113.6,112.64,113.49,38777.0,108.317,109.1046,108.1826,108.9989,38777.0
2022-06-29 15:00:00,113.45,114.17,113.36,114.17,6591.0,108.9605,109.652,108.8741,109.652,6591.0
2022-06-29 15:30:00,114.13,114.15,113.31,113.97,61021.0,109.6136,109.6328,108.826,109.4599,61021.0
2022-06-30 09:30:00,112.31,113.68,111.83,112.6,12740.0,107.8656,109.1814,107.4046,108.1441,12740.0
2022-06-30 10:00:00,112.68,113.0,112.3,112.98,10329.0,108.221,108.5283,107.856,108.5091,10329.0
2022-06-30 10:30:00,112.91,113.39,112.87,113.25,12382.0,108.4419,108.9029,108.4035,108.7684,12382.0
2022-06-30 11:00:00,113.16,113.59,113.11,113.22,12744.0,108.682,109.095,108.634,108.7396,12744.0
2022-06-30 11:30:00,113.19,113.45,113.13,113.45,6096.0,108.7108,108.9605,108.6532,108.9605,6096.0
2022-06-30 12:00:00,113.41,113.86,113.4,113.86,55472.0,108.9221,109.3543,108.9125,109.3543,55472.0
2022-06-30 12:30:00,113.83,114.25,113.82,114.05,12548.0,109.3255,109.7288,109.3159,109.5368,12548.0
2022-06-30 13:00:00,114.07,114.24,113.4,113.54,11547.0,109.556,109.7192,108.9125,109.0469,11547.0
2022-06-30 13:30:00,113.55,114.12,113.4,114.01,11751.0,109.0565,109.604,108.9125,109.4983,11751.0
2022-06-30 14:00:00,114.01,114.09,113.69,113.79,15486.0,109.4983,109.5752,109.191,109.287,15486.0
2022-06-30 14:30:00,113.87,113.87,113.15,113.4,6677.0,109.3639,109.3639,108.6724,108.9125,6677.0
2022-06-30 15:00:00,113.41,113.93,113.1,113.93,38972.0,108.9221,109.4215,108.6243,109.4215,38972.0
2022-06-30 15:30:00,113.9,114.31,113.23,113.59,165500.0,109.3927,109.7865,108.7492,109.095,165500.0
2022-07-01 09:30:00,113.96,113.96,112.89,113.2,9446.0,109.4503,109.4503,108.4227,108.7204,9446.0
2022-07-01 10:00:00,113.32,113.34,112.01,112.04,12586.0,108.8356,108.8549,107.5775,107.6063,12586.0
2022-07-01 10:30:00,112.14,112.49,111.88,112.14,15724.0,107.7023,108.0385,107.4526,107.7023,15724.0
2022-07-01 11:00:00,112.07,112.73,111.99,112.51,7984.0,107.6351,108.269,107.5583,108.0577,7984.0
2022-07-01 11:30:00,112.53,112.7,112.24,112.25,4414.0,108.0769,108.2402,107.7984,107.808,4414.0
2022-07-01 12:00:00,112.31,112.38,112.11,112.38,4188.0,107.8656,107.9328,107.6735,107.9328,4188.0
2022-07-01 12:30:00,112.25,112.72,112.14,112.56,10649.0,107.808,108.2594,107.7023,108.1057,10649.0
2022-07-01 13:00:00,112.73,112.75,112.44,112.66,5669.0,108.269,108.2882,107.9905,108.2018,5669.0
2022-07-01 13:30:00,112.65,112.86,112.62,112.82,4340.0,108.1922,108.3938,108.1633,108.3554,4340.0
2022-07-01 14:00:00,112.79,113.14,112.73,113.08,4370.0,108.3266,108.6628,108.269,108.6051,4370.0
2022-07-01 14:30:00,113.1,113.25,112.97,113.14,11463.0,108.6243,108.7684,108.4995,108.6628,11463.0
2022-07-01 15:00:00,113.05,113.61,112.96,113.51,13584.0,108.5763,109.1142,108.4899,109.0181,13584.0
2022-07-01 15:30:00,113.48,114.71,113.47,114.71,88863.0,108.9893,110.1706,108.9797,110.1706,88863.0
2022-07-05 09:30:00,114.19,114.28,113.44,113.84,12630.0,109.6712,109.7577,108.9509,109.3351,12630.0
2022-07-05 10:00:00,113.71,114.24,113.11,114.24,21510.0,109.2102,109.7192,108.634,109.7192,21510.0
2022-07-05 10:30:00,114.23,114.84,113.93,114.69,25080.0,109.7096,110.2955,109.4215,110.1514,25080.0
2022-07-05 11:00:00,114.65,115.45,114.48,115.34,31527.0,110.113,110.8814,109.9497,110.7757,31527.0
2022-07-05 11:30:00,115.27,115.78,115.08,115.35,11438.0,110.7085,111.1983,110.526,110.7853,11438.0
2022-07-05 12:00:00,115.35,116.05,115.33,115.78,10094.0,110.7853,111.4576,110.7661,111.1983,10094.0
2022-07-05 12:30:00,115.71,115.75,115.57,115.57,7280.0,111.1311,111.1695,110.9966,110.9966,7280.0
2022-07-05 13:00:00,115.55,115.99,115.52,115.9,9304.0,110.9774,111.4,110.9486,111.3135,9304.0
2022-07-05 13:30:00,115.83,116.2,115.77,116.15,7293.0,111.2463,111.6017,111.1887,111.5537,7293.0
2022-07-05 14:00:00,116.12,116.81,116.12,116.65,11776.0,111.5248,112.1875,111.5248,112.0339,11776.0
2022-07-05 14:30:00,116.65,116.8,116.54,116.6,22806.0,112.0339,112.1779,111.9282,111.9858,22806.0
2022-07-05 15:00:00,116.6,117.05,116.41,116.97,21072.0,111.9858,112.418,111.8034,112.3412,21072.0
2022-07-05 15:30:00,117.0,117.54,116.86,117.45,71010.0,112.37,112.8886,112.2356,112.8022,71010.0
2022-07-06 09:30:00,117.93,118.53,117.44,118.53,13939.0,113.2632,113.8395,112.7926,113.8395,13939.0
2022-07-06 10:00:00,118.51,119.59,118.51,119.0,42850.0,113.8203,114.8575,113.8203,114.2909,42850.0
2022-07-06 10:30:00,119.03,119.03,118.47,118.56,12570.0,114.3197,114.3197,113.7818,113.8683,12570.0
2022-07-06 11:00:00,118.53,118.6,118.08,118.25,47138.0,113.8395,113.9067,113.4073,113.5705,47138.0
2022-07-06 11:30:00,118.25,118.29,117.56,117.98,21313.0,113.5705,113.609,112.9079,113.3112,21313.0
2022-07-06 12:00:00,118.0,118.14,117.66,118.09,21915.0,113.3304,113.4649,113.0039,113.4169,21915.0
2022-07-06 12:30:00,118.04,118.23,117.94,117.95,14175.0,113.3689,113.5513,113.2728,113.2824,14175.0
2022-07-06 13:00:00,117.95,118.17,117.94,118.0,18663.0,113.2824,113.4937,113.2728,113.3304,18663.0
2022-07-06 13:30:00,117.98,118.23,117.95,118.13,15898.0,113.3112,113.5513,113.2824,113.4553,15898.0
2022-07-06 14:00:00,118.08,118.73,117.94,118.57,20368.0,113.4073,114.0316,113.2728,113.8779,20368.0
2022-07-06 14:30:00,118.71,119.06,118.37,118.57,16905.0,114.0123,114.3485,113.6858,113.8779,16905.0
2022-07-06 15:00:00,118.55,118.96,118.41,118.59,14365.0,113.8587,114.2525,113.7242,113.8971,14365.0
2022-07-06 15:30:00,118.59,118.82,117.58,117.69,60361.0,113.8971,114.118,112.9271,113.0327,60361.0
2022-07-07 09:30:00,117.72,119.0,117.72,118.88,15853.0,113.0615,114.2909,113.0615,114.1756,15853.0
2022-07-07 10:00:00,118.8,118.91,118.3,118.3,14207.0,114.0988,114.2044,113.6186,113.6186,14207.0
2022-07-07 10:30:00,118.35,118.64,118.08,118.59,9911.0,113.6666,113.9451,113.4073,113.8971,9911.0
2022-07-07 11:00:00,118.6,118.85,118.55,118.6,9940.0,113.9067,114.1468,113.8587,113.9067,9940.0
2022-07-07 11:30:00,118.55,118.77,118.48,118.6,7662.0,113.8587,114.07,113.7914,113.9067,7662.0
2022-07-07 12:00:00,118.59,118.66,118.2,118.2,7406.0,113.8971,113.9643,113.5225,113.5225,7406.0
2022-07-07 12:30:00,118.15,118.5,118.08,118.13,6925.0,113.4745,113.8107,113.4073,113.4553,6925.0
2022-07-07 13:00:00,118.1,119.02,117.91,119.01,20151.0,113.4265,114.3101,113.244,114.3005,20151.0
2022-07-07 13:30:00,119.06,119.06,118.65,118.89,6105.0,114.3485,114.3485,113.9547,114.1852,6105.0
2022-07-07 14:00:00,118.88,119.14,118.77,119.06,7574.0,114.1756,114.4253,114.07,114.3485,7574.0
2022-07-07 14:30:00,119.04,119.08,118.53,118.64,9618.0,114.3293,114.3677,113.8395,113.9451,9618.0
2022-07-07 15:00:00,118.6,119.13,118.5,118.99,13429.0,113.9067,114.4157,113.8107,114.2813,13429.0
2022-07-07 15:30:00,118.99,119.31,118.93,119.11,66998.0,114.2813,114.5886,114.2236,114.3965,66998.0
2022-07-08 09:30:00,120.11,120.19,118.98,119.37,21642.0,115.3569,115.4338,114.2717,114.6462,21642.0
2022-07-08 10:00:00,119.31,119.71,118.95,119.6,18463.0,114.5886,114.9728,114.2428,114.8671,18463.0
2022-07-08 10:30:00,119.63,119.63,119.23,119.28,6822.0,114.8959,114.8959,114.5118,114.5598,6822.0
2022-07-08 11:00:00,119.19,119.49,119.12,119.25,7927.0,114.4734,114.7615,114.4061,114.531,7927.0
2022-07-08 11:30:00,119.21,119.3,119.02,119.19,4428.0,114.4926,114.579,114.3101,114.4734,4428.0
2022-07-08 12:00:00,119.23,119.23,118.73,118.76,3054.0,114.5118,114.5118,114.0316,114.0604,3054.0
2022-07-08 12:30:00,118.81,118.85,118.66,118.82,2200.0,114.1084,114.1468,113.9643,114.118,2200.0
2022-07-08 13:00:00,118.82,118.94,118.64,118.64,7213.0,114.118,114.2332,113.9451,113.9451,7213.0
2022-07-08 13:30:00,118.6,118.68,118.48,118.49,10035.0,113.9067,113.9835,113.7914,113.8011,10035.0
2022-07-08 14:00:00,118.51,118.85,118.43,118.79,3593.0,113.8203,114.1468,113.7434,114.0892,3593.0
2022-07-08 14:30:00,118.85,118.98,118.76,118.88,5783.0,114.1468,114.2717,114.0604,114.1756,5783.0
2022-07-08 15:00:00,118.83,119.29,118.74,119.21,15317.0,114.1276,114.5694,114.0412,114.4926,15317.0
2022-07-08 15:30:00,119.18,119.18,118.73,118.73,36004.0,114.4637,114.4637,114.0316,114.0316,36004.0
2022-07-11 09:30:00,118.21,118.4,118.06,118.24,10554.0,113.5321,113.7146,113.3881,113.5609,10554.0
2022-07-11 10:00:00,118.33,118.95,118.07,118.77,10502.0,113.6474,114.2428,113.3977,114.07,10502.0
2022-07-11 10:30:00,118.81,119.24,118.79,119.24,33998.0,114.1084,114.5214,114.0892,114.5214,33998.0
2022-07-11 11:00:00,119.22,119.94,119.21,119.91,4754.0,114.5022,115.1937,114.4926,115.1649,4754.0
2022-07-11 11:30:00,119.92,119.96,119.72,119.92,10032.0,115.1745,115.2129,114.9824,115.1745,10032.0
2022-07-11 12:00:00,119.92,120.11,119.79,120.06,8080.0,115.1745,115.3569,115.0496,115.3089,8080.0
2022-07-11 12:30:00,120.09,120.43,120.01,120.37,14945.0,115.3377,115.6643,115.2609,115.6067,14945.0
2022-07-11 13:00:00,120.37,120.66,120.35,120.57,12493.0,115.6067,115.8852,115.5874,115.7987,12493.0
2022-07-11 13:30:00,120.6,120.98,120.43,120.93,20546.0,115.8276,116.1925,115.6643,116.1445,20546.0
2022-07-11 14:00:00,120.93,121.31,120.85,121.25,15640.0,116.1445,116.5095,116.0677,116.4518,15640.0
2022-07-11 14:30:00,121.26,121.55,121.21,121.47,16440.0,116.4614,116.74,116.4134,116.6631,16440.0
2022-07-11 15:00:00,121.44,121.47,121.0,121.03,20544.0,116.6343,116.6631,116.2117,116.2405,20544.0
2022-07-11 15:30:00,121.0,121.35,120.97,121.24,61585.0,116.2117,116.5479,116.1829,116.4422,61585.0
2022-07-12 09:30:00,121.77,122.95,121.0,122.63,23877.0,116.9513,118.0846,116.2117,117.7772,23877.0
2022-07-12 10:00:00,122.58,122.59,121.46,121.46,22282.0,117.7292,117.7388,116.6535,116.6535,22282.0
2022-07-12 10:30:00,121.54,121.98,121.53,121.81,17255.0,116.7304,117.1529,116.7208,116.9897,17255.0
2022-07-12 11:00:00,121.84,121.93,121.47,121.93,13753.0,117.0185,117.1049,116.6631,117.1049,13753.0
2022-07-12 11:30:00,122.05,122.09,121.24,121.54,15266.0,117.2202,117.2586,116.4422,116.7304,15266.0
2022-07-12 12:00:00,121.57,121.68,121.35,121.45,17704.0,116.7592,116.8648,116.5479,116.6439,17704.0
2022-07-12 12:30:00,121.42,121.48,120.84,121.03,12708.0,116.6151,116.6727,116.0581,116.2405,12708.0
2022-07-12 13:00:00,121.03,121.16,120.41,120.71,18500.0,116.2405,116.3654,115.6451,115.9332,18500.0
2022-07-12 13:30:00,120.71,120.71,120.29,120.4,8387.0,115.9332,115.9332,115.5298,115.6355,8387.0
2022-07-12 14:00:00,120.4,120.47,120.3,120.31,7850.0,115.6355,115.7027,115.5394,115.549,7850.0
2022-07-12 14:30:00,120.33,120.38,120.02,120.02,35231.0,115.5682,115.6163,115.2705,115.2705,35231.0
2022-07-12 15:00:00,120.04,120.04,119.19,119.29,30184.0,115.2897,115.2897,114.4734,114.5694,30184.0
2022-07-12 15:30:00,119.23,120.12,119.13,120.07,87735.0,114.5118,115.3665,114.4157,115.3185,87735.0
2022-07-13 09:30:00,119.88,120.8,118.62,120.02,19758.0,115.136,116.0196,113.9259,115.2705,19758.0
2022-07-13 10:00:00,120.36,120.36,119.47,119.63,16823.0,115.5971,115.5971,114.7423,114.8959,16823.0
2022-07-13 10:30:00,119.49,120.41,119.49,120.11,12073.0,114.7615,115.6451,114.7615,115.3569,12073.0
2022-07-13 11:00:00,120.11,120.57,119.5,119.67,42655.0,115.3569,115.7987,114.7711,114.9344,42655.0
2022-07-13 11:30:00,119.71,119.89,119.48,119.61,32837.0,114.9728,115.1457,114.7519,114.8767,32837.0
2022-07-13 12:00:00,119.52,119.94,119.43,119.94,17042.0,114.7903,115.1937,114.7039,115.1937,17042.0
2022-07-13 12:30:00,120.0,120.2,119.85,120.07,24180.0,115.2513,115.4434,115.1072,115.3185,24180.0
2022-07-13 13:00:00,120.1,120.44,119.86,119.92,13351.0,115.3473,115.6739,115.1168,115.1745,13351.0
2022-07-13 13:30:00,119.91,119.98,119.51,119.59,61197.0,115.1649,115.2321,114.7807,114.8575,61197.0
2022-07-13 14:00:00,119.33,119.9,119.07,119.89,14518.0,114.6078,115.1553,114.3581,115.1457,14518.0
2022-07-13 14:30:00,119.96,120.22,119.29,119.5,22027.0,115.2129,115.4626,114.5694,114.7711,22027.0
2022-07-13 15:00:00,119.41,119.53,119.1,119.1,45062.0,114.6846,114.7999,114.3869,114.3869,45062.0
2022-07-13 15:30:00,119.15,119.15,118.08,118.08,77985.0,114.4349,114.4349,113.4073,113.4073,77985.0
2022-07-14 09:30:00,116.88,117.27,116.2,116.8,29164.0,112.2548,112.6293,111.6017,112.1779,29164.0
2022-07-14 10:00:00,116.73,117.26,116.51,117.06,14656.0,112.1107,112.6197,111.8994,112.4276,14656.0
2022-07-14 10:30:00,117.07,117.2,116.22,116.44,10252.0,112.4372,112.5621,111.6209,111.8322,10252.0
2022-07-14 11:00:00,116.64,116.7,116.25,116.44,11316.0,112.0243,112.0819,111.6497,111.8322,11316.0
2022-07-14 11:30:00,116.52,116.96,116.4,116.84,8995.0,111.909,112.3316,111.7938,112.2163,8995.0
2022-07-14 12:00:00,116.81,116.89,116.27,116.28,9189.0,112.1875,112.2644,111.6689,111.6785,9189.0
2022-07-14 12:30:00,116.25,116.37,115.82,115.92,8439.0,111.6497,111.7649,111.2367,111.3328,8439.0
2022-07-14 13:00:00,115.92,116.71,115.87,116.71,4583.0,111.3328,112.0915,111.2847,112.0915,4583.0
2022-07-14 13:30:00,116.77,116.88,116.57,116.71,8364.0,112.1491,112.2548,111.957,112.0915,8364.0
2022-07-14 14:00:00,116.72,117.64,116.67,117.39,11208.0,112.1011,112.9847,112.0531,112.7446,11208.0
2022-07-14 14:30:00,117.34,117.63,117.34,117.59,3720.0,112.6966,112.9751,112.6966,112.9367,3720.0
2022-07-14 15:00:00,117.62,117.94,117.56,117.9,5940.0,112.9655,113.2728,112.9079,113.2344,5940.0
2022-07-14 15:30:00,117.95,117.98,117.38,117.48,62869.0,113.2824,113.3112,112.735,112.831,62869.0
2022-07-15 09:30:00,119.58,119.67,118.36,119.13,19320.0,114.8479,114.9344,113.6762,114.4157,19320.0
2022-07-15 10:00:00,119.36,119.89,119.02,119.54,14870.0,114.6366,115.1457,114.3101,114.8095,14870.0
2022-07-15 10:30:00,119.58,119.75,119.3,119.37,9351.0,114.8479,115.0112,114.579,114.6462,9351.0
2022-07-15 11:00:00,119.37,119.37,119.14,119.22,8828.0,114.6462,114.6462,114.4253,114.5022,8828.0
2022-07-15 11:30:00,119.16,119.21,119.1,119.12,6062.0,114.4445,114.4926,114.3869,114.4061,6062.0
2022-07-15 12:00:00,119.15,119.21,118.95,118.99,8668.0,114.4349,114.4926,114.2428,114.2813,8668.0
2022-07-15 12:30:00,118.94,119.46,118.9,119.19,29550.0,114.2332,114.7327,114.1948,114.4734,29550.0
2022-07-15 13:00:00,119.15,119.33,119.03,119.03,6750.0,114.4349,114.6078,114.3197,114.3197,6750.0
2022-07-15 13:30:00,119.26,119.29,119.08,119.11,9824.0,114.5406,114.5694,114.3677,114.3965,9824.0
2022-07-15 14:00:00,119.06,119.5,119.06,119.26,9143.0,114.3485,114.7711,114.3485,114.5406,9143.0
2022-07-15 14:30:00,119.4,119.4,119.15,119.24,13896.0,114.675,114.675,114.4349,114.5214,13896.0
2022-07-15 15:00:00,119.25,119.51,119.2,119.33,23246.0,114.531,114.7807,114.483,114.6078,23246.0
2022-07-15 15:30:00,119.34,119.43,118.98,119.06,85804.0,114.6174,114.7039,114.2717,114.3485,85804.0
2022-07-18 09:30:00,119.05,119.33,118.03,118.59,23788.0,114.3389,114.6078,113.3593,113.8971,23788.0
2022-07-18 10:00:00,118.66,119.16,118.49,118.92,18175.0,113.9643,114.4445,113.8011,114.214,18175.0
2022-07-18 10:30:00,118.91,119.24,118.82,119.22,15201.0,114.2044,114.5214,114.118,114.5022,15201.0
2022-07-18 11:00:00,119.18,119.65,119.06,119.65,27668.0,114.4637,114.9151,114.3485,114.9151,27668.0
2022-07-18 11:30:00,119.66,120.48,119.63,120.39,40449.0,114.9248,115.7123,114.8959,115.6259,40449.0
2022-07-18 12:00:00,120.41,120.55,120.15,120.41,13917.0,115.6451,115.7795,115.3954,115.6451,13917.0
2022-07-18 12:30:00,120.43,120.61,120.22,120.36,11343.0,115.6643,115.8372,115.4626,115.5971,11343.0
2022-07-18 13:00:00,120.29,120.31,120.05,120.11,7607.0,115.5298,115.549,115.2993,115.3569,7607.0
2022-07-18 13:30:00,120.14,120.42,119.94,119.95,11465.0,115.3858,115.6547,115.1937,115.2033,11465.0
2022-07-18 14:00:00,119.91,120.46,119.83,120.07,18764.0,115.1649,115.6931,115.088,115.3185,18764.0
2022-07-18 14:30:00,120.07,120.27,119.85,119.85,20135.0,115.3185,115.5106,115.1072,115.1072,20135.0
2022-07-18 15:00:00,119.86,120.04,119.71,119.89,20269.0,115.1168,115.2897,114.9728,115.1457,20269.0
2022-07-18 15:30:00,119.88,119.88,118.1,118.1,112993.0,115.136,115.136,113.4265,113.4265,112993.0
2022-07-19 09:30:00,121.53,122.63,120.84,121.4,113576.0,116.7208,117.7772,116.0581,116.5959,113576.0
2022-07-19 10:00:00,121.28,121.59,120.83,121.09,40782.0,116.4806,116.7784,116.0485,116.2982,40782.0
2022-07-19 10:30:00,121.06,121.4,120.89,121.18,21821.0,116.2694,116.5959,116.1061,116.3846,21821.0
2022-07-19 11:00:00,121.29,122.27,121.25,122.23,70137.0,116.4902,117.4315,116.4518,117.3931,70137.0
2022-07-19 11:30:00,122.18,122.27,121.68,121.9,38639.0,117.345,117.4315,116.8648,117.0761,38639.0
2022-07-19 12:00:00,121.82,122.13,121.48,121.81,14688.0,116.9993,117.297,116.6727,116.9897,14688.0
2022-07-19 12:30:00,121.87,122.07,121.8,122.01,11904.0,117.0473,117.2394,116.9801,117.1818,11904.0
2022-07-19 13:00:00,122.05,122.26,121.78,122.08,31532.0,117.2202,117.4219,116.9609,117.249,31532.0
2022-07-19 13:30:00,122.16,122.31,121.92,122.05,27933.0,117.3258,117.4699,117.0953,117.2202,27933.0
2022-07-19 14:00:00,122.05,123.0,122.02,122.79,33086.0,117.2202,118.1326,117.1914,117.9309,33086.0
2022-07-19 14:30:00,122.79,123.06,122.58,122.66,20376.0,117.9309,118.1902,117.7292,117.806,20376.0
2022-07-19 15:00:00,122.67,122.76,122.37,122.48,17489.0,117.8156,117.9021,117.5275,117.6332,17489.0
2022-07-19 15:30:00,122.47,122.5,121.94,121.95,141505.0,117.6236,117.6524,117.1145,117.1241,141505.0
2022-07-20 09:30:00,122.36,123.38,122.18,122.66,25805.0,117.5179,118.4975,117.345,117.806,25805.0
2022-07-20 10:00:00,122.67,123.37,122.67,123.11,25908.0,117.8156,118.4879,117.8156,118.2382,25908.0
2022-07-20 10:30:00,123.15,123.24,122.75,122.85,12144.0,118.2766,118.3631,117.8925,117.9885,12144.0
2022-07-20 11:00:00,122.86,122.88,122.16,122.32,13331.0,117.9981,118.0173,117.3258,117.4795,13331.0
2022-07-20 11:30:00,122.25,122.44,121.83,121.93,12666.0,117.4123,117.5947,117.0089,117.1049,12666.0
2022-07-20 12:00:00,121.88,121.96,121.61,121.65,6788.0,117.0569,117.1337,116.7976,116.836,6788.0
2022-07-20 12:30:00,121.64,121.7,121.02,121.52,15057.0,116.8264,116.884,116.2309,116.7111,15057.0
2022-07-20 13:00:00,121.5,121.8,121.14,121.8,17793.0,116.6919,116.9801,116.3462,116.9801,17793.0
2022-07-20 13:30:00,121.85,121.98,121.52,121.56,10553.0,117.0281,117.1529,116.7111,116.7496,10553.0
2022-07-20 14:00:00,121.65,122.08,121.6,122.05,7382.0,116.836,117.249,116.788,117.2202,7382.0
2022-07-20 14:30:00,122.01,122.04,121.5,121.51,14830.0,117.1818,117.2106,116.6919,116.7015,14830.0
2022-07-20 15:00:00,121.59,122.54,121.59,122.54,10205.0,116.7784,117.6908,116.7784,117.6908,10205.0
2022-07-20 15:30:00,122.57,122.59,121.53,121.54,120708.0,117.7196,117.7388,116.7208,116.7304,120708.0
2022-07-21 09:30:00,122.5,122.86,121.88,122.53,19930.0,117.6524,117.9981,117.0569,117.6812,19930.0
2022-07-21 10:00:00,122.74,123.34,122.28,122.51,20352.0,117.8829,118.4591,117.4411,117.662,20352.0
2022-07-21 10:30:00,122.66,123.24,122.61,123.23,4750.0,117.806,118.3631,117.758,118.3535,4750.0
2022-07-21 11:00:00,123.17,123.34,122.81,123.14,13587.0,118.2959,118.4591,117.9501,118.267,13587.0
2022-07-21 11:30:00,123.16,123.39,122.94,123.0,15938.0,118.2862,118.5071,118.075,118.1326,15938.0
2022-07-21 12:00:00,122.94,123.54,122.89,123.54,8660.0,118.075,118.6512,118.0269,118.6512,8660.0
2022-07-21 12:30:00,123.52,123.65,123.32,123.33,10000.0,118.632,118.7569,118.4399,118.4495,10000.0
2022-07-21 13:00:00,123.36,123.77,123.35,123.45,7357.0,118.4783,118.8721,118.4687,118.5648,7357.0
2022-07-21 13:30:00,123.45,123.46,123.18,123.4,11121.0,118.5648,118.5744,118.3055,118.5168,11121.0
2022-07-21 14:00:00,123.45,123.75,123.43,123.55,10480.0,118.5648,118.8529,118.5456,118.6608,10480.0
2022-07-21 14:30:00,123.54,123.58,123.36,123.47,8757.0,118.6512,118.6896,118.4783,118.584,8757.0
2022-07-21 15:00:00,123.56,123.94,123.56,123.89,13109.0,118.6704,119.0354,118.6704,118.9874,13109.0
2022-07-21 15:30:00,123.87,124.1,123.77,124.09,73737.0,118.9682,119.1891,118.8721,119.1794,73737.0
2022-07-22 09:30:00,123.66,124.55,123.51,123.84,13321.0,118.7665,119.6212,118.6224,118.9393,13321.0
2022-07-22 10:00:00,123.89,124.4,123.71,124.38,11514.0,118.9874,119.4772,118.8145,119.458,11514.0
2022-07-22 10:30:00,124.34,124.36,123.78,123.88,16689.0,119.4196,119.4388,118.8817,118.9778,16689.0
2022-07-22 11:00:00,123.92,124.04,123.73,123.87,7562.0,119.0162,119.1314,118.8337,118.9682,7562.0
2022-07-22 11:30:00,123.82,123.97,123.73,123.92,10178.0,118.9201,119.0642,118.8337,119.0162,10178.0
2022-07-22 12:00:00,123.95,124.16,123.93,123.93,6903.0,119.045,119.2467,119.0258,119.0258,6903.0
2022-07-22 12:30:00,123.94,124.15,123.89,124.03,5993.0,119.0354,119.2371,118.9874,119.1218,5993.0
2022-07-22 13:00:00,123.8,124.0,123.6,123.84,11971.0,118.9009,119.093,118.7088,118.9393,11971.0
2022-07-22 13:30:00,123.82,123.82,123.29,123.34,11843.0,118.9201,118.9201,118.4111,118.4591,11843.0
2022-07-22 14:00:00,123.34,123.52,123.01,123.41,18018.0,118.4591,118.632,118.1422,118.5264,18018.0
2022-07-22 14:30:00,123.39,123.49,123.1,123.22,14890.0,118.5071,118.6032,118.2286,118.3439,14890.0
2022-07-22 15:00:00,123.15,123.45,123.09,123.42,13584.0,118.2766,118.5648,118.219,118.536,13584.0
2022-07-22 15:30:00,123.39,123.79,123.31,123.72,53614.0,118.5071,118.8913,118.4303,118.8241,53614.0
2022-07-25 09:30:00,123.01,124.75,123.01,124.39,18496.0,118.1422,119.8133,118.1422,119.4676,18496.0
2022-07-25 10:00:00,124.38,124.55,123.67,123.78,15997.0,119.458,119.6212,118.7761,118.8817,15997.0
2022-07-25 10:30:00,123.59,123.77,123.23,123.59,15348.0,118.6992,118.8721,118.3535,118.6992,15348.0
2022-07-25 11:00:00,123.49,124.15,123.42,124.15,10388.0,118.6032,119.2371,118.536,119.2371,10388.0
2022-07-25 11:30:00,124.24,124.39,124.06,124.06,8249.0,119.3235,119.4676,119.1506,119.1506,8249.0
2022-07-25 12:00:00,124.08,124.15,123.74,123.94,10476.0,119.1698,119.2371,118.8433,119.0354,10476.0
2022-07-25 12:30:00,123.99,124.22,123.94,123.98,7032.0,119.0834,119.3043,119.0354,119.0738,7032.0
2022-07-25 13:00:00,123.95,124.29,123.95,124.28,6075.0,119.045,119.3715,119.045,119.3619,6075.0
2022-07-25 13:30:00,124.27,124.27,123.81,123.96,11636.0,119.3523,119.3523,118.9105,119.0546,11636.0
2022-07-25 14:00:00,123.92,124.06,123.74,123.75,7840.0,119.0162,119.1506,118.8433,118.8529,7840.0
2022-07-25 14:30:00,123.77,124.02,123.66,123.75,11958.0,118.8721,119.1122,118.7665,118.8529,11958.0
2022-07-25 15:00:00,123.75,124.19,123.68,123.97,21305.0,118.8529,119.2755,118.7857,119.0642,21305.0
2022-07-25 15:30:00,123.99,124.84,123.98,124.83,77199.0,119.0834,119.8998,119.0738,119.8902,77199.0
2022-07-26 09:30:00,122.72,125.28,122.72,125.0,49505.0,117.8637,120.3224,117.8637,120.0534,49505.0
2022-07-26 10:00:00,125.0,125.0,124.21,124.48,96616.0,120.0534,120.0534,119.2947,119.554,96616.0
2022-07-26 10:30:00,124.47,125.0,124.4,124.6,23316.0,119.5444,120.0534,119.4772,119.6693,23316.0
2022-07-26 11:00:00,124.57,125.66,124.45,125.54,48515.0,119.6405,120.6873,119.5252,120.5721,48515.0
2022-07-26 11:30:00,125.54,125.63,125.11,125.24,27272.0,120.5721,120.6585,120.1591,120.2839,27272.0
2022-07-26 12:00:00,125.24,125.8,125.11,125.49,27467.0,120.2839,120.8218,120.1591,120.524,27467.0
2022-07-26 12:30:00,125.54,125.85,125.17,125.21,39308.0,120.5721,120.8698,120.2167,120.2551,39308.0
2022-07-26 13:00:00,125.08,125.29,125.01,125.2,10198.0,120.1303,120.332,120.063,120.2455,10198.0
2022-07-26 13:30:00,125.23,125.55,125.13,125.4,14033.0,120.2743,120.5817,120.1783,120.4376,14033.0
2022-07-26 14:00:00,125.35,125.53,125.13,125.36,11466.0,120.3896,120.5625,120.1783,120.3992,11466.0
2022-07-26 14:30:00,125.32,125.47,125.21,125.47,17361.0,120.3608,120.5048,120.2551,120.5048,17361.0
2022-07-26 15:00:00,125.45,125.45,125.11,125.37,14809.0,120.4856,120.4856,120.1591,120.4088,14809.0
2022-07-26 15:30:00,125.33,125.69,125.04,125.23,85619.0,120.3704,120.7161,120.0919,120.2743,85619.0
2022-07-27 09:30:00,124.61,125.69,124.61,124.88,20580.0,119.6789,120.7161,119.6789,119.9382,20580.0
2022-07-27 10:00:00,124.81,125.16,124.26,124.3,18889.0,119.871,120.2071,119.3427,119.3811,18889.0
2022-07-27 10:30:00,124.32,124.54,123.49,123.63,18726.0,119.4003,119.6116,118.6032,118.7376,18726.0
2022-07-27 11:00:00,123.7,124.17,123.43,124.09,18513.0,118.8049,119.2563,118.5456,119.1794,18513.0
2022-07-27 11:30:00,124.14,124.6,124.11,124.55,9050.0,119.2275,119.6693,119.1987,119.6212,9050.0
2022-07-27 12:00:00,124.68,124.9,124.53,124.53,8405.0,119.7461,119.9574,119.602,119.602,8405.0
2022-07-27 12:30:00,124.62,125.22,124.61,125.07,7440.0,119.6885,120.2647,119.6789,120.1207,7440.0
2022-07-27 13:00:00,125.16,125.49,125.03,125.3,6759.0,120.2071,120.524,120.0822,120.3416,6759.0
2022-07-27 13:30:00,125.33,125.54,125.28,125.39,8858.0,120.3704,120.5721,120.3224,120.428,8858.0
2022-07-27 14:00:00,125.49,125.6,124.96,125.04,8707.0,120.524,120.6297,120.015,120.0919,8707.0
2022-07-27 14:30:00,125.03,125.83,124.84,125.33,21110.0,120.0822,120.8506,119.8998,120.3704,21110.0
2022-07-27 15:00:00,125.29,125.56,125.18,125.4,27924.0,120.332,120.5913,120.2263,120.4376,27924.0
2022-07-27 15:30:00,125.46,125.81,125.17,125.17,86478.0,120.4952,120.8314,120.2167,120.2167,86478.0
2022-07-28 09:30:00,124.88,125.78,124.59,125.27,17714.0,119.9382,120.8026,119.6597,120.3128,17714.0
2022-07-28 10:00:00,125.26,126.2,124.92,125.41,23265.0,120.3031,121.2059,119.9766,120.4472,23265.0
2022-07-28 10:30:00,125.52,126.46,125.52,126.08,20663.0,120.5529,121.4557,120.5529,121.0907,20663.0
2022-07-28 11:00:00,126.08,126.35,125.76,126.1,33508.0,121.0907,121.35,120.7834,121.1099,33508.0
2022-07-28 11:30:00,126.04,126.68,125.96,126.23,26766.0,121.0523,121.667,120.9754,121.2348,26766.0
2022-07-28 12:00:00,126.22,126.62,126.16,126.41,19707.0,121.2252,121.6093,121.1675,121.4076,19707.0
2022-07-28 12:30:00,126.38,126.51,126.09,126.28,22806.0,121.3788,121.5037,121.1003,121.2828,22806.0
2022-07-28 13:00:00,126.25,126.42,125.85,126.15,31395.0,121.254,121.4172,120.8698,121.1579,31395.0
2022-07-28 13:30:00,126.15,126.87,126.15,126.69,23290.0,121.1579,121.8494,121.1579,121.6766,23290.0
2022-07-28 14:00:00,126.66,126.81,126.27,126.61,41286.0,121.6477,121.7918,121.2732,121.5997,41286.0
2022-07-28 14:30:00,126.61,126.7,126.22,126.38,28212.0,121.5997,121.6862,121.2252,121.3788,28212.0
2022-07-28 15:00:00,126.39,126.73,126.39,126.68,35283.0,121.3884,121.715,121.3884,121.667,35283.0
2022-07-28 15:30:00,126.69,126.69,125.31,125.47,153695.0,121.6766,121.6766,120.3512,120.5048,153695.0
2022-07-29 09:30:00,124.89,125.2,121.04,122.28,101146.0,119.9478,120.2455,116.2501,117.4411,101146.0
2022-07-29 10:00:00,122.37,123.5,122.16,122.81,51648.0,117.5275,118.6128,117.3258,117.9501,51648.0
2022-07-29 10:30:00,122.69,123.54,122.38,123.16,54202.0,117.8348,118.6512,117.5371,118.2862,54202.0
2022-07-29 11:00:00,123.15,123.24,122.31,122.64,30800.0,118.2766,118.3631,117.4699,117.7868,30800.0
2022-07-29 11:30:00,122.71,124.28,122.69,124.07,29581.0,117.8541,119.3619,117.8348,119.1602,29581.0
2022-07-29 12:00:00,123.99,124.76,123.68,124.18,11744.0,119.0834,119.8229,118.7857,119.2659,11744.0
2022-07-29 12:30:00,124.15,124.63,123.86,124.63,14927.0,119.2371,119.6981,118.9585,119.6981,14927.0
2022-07-29 13:00:00,124.53,124.6,123.32,123.32,19016.0,119.602,119.6693,118.4399,118.4399,19016.0
2022-07-29 13:30:00,123.32,123.89,123.25,123.73,23260.0,118.4399,118.9874,118.3727,118.8337,23260.0
2022-07-29 14:00:00,123.65,123.75,123.06,123.45,27859.0,118.7569,118.8529,118.1902,118.5648,27859.0
2022-07-29 14:30:00,123.48,123.66,123.14,123.56,14897.0,118.5936,118.7665,118.267,118.6704,14897.0
2022-07-29 15:00:00,123.59,124.17,123.22,123.92,47260.0,118.6992,119.2563,118.3439,119.0162,47260.0
2022-07-29 15:30:00,123.91,124.08,123.13,123.16,99828.0,119.0066,119.1698,118.2574,118.2862,99828.0
2022-08-01 09:30:00,123.02,123.02,118.47,118.7,107070.0,118.1518,118.1518,113.7818,114.0027,107070.0
2022-08-01 10:00:00,118.78,118.96,116.97,117.21,85612.0,114.0796,114.2525,112.3412,112.5717,85612.0
2022-08-01 10:30:00,117.18,118.11,116.51,117.51,70268.0,112.5429,113.4361,111.8994,112.8598,70268.0
2022-08-01 11:00:00,117.44,118.75,117.12,118.1,64629.0,112.7926,114.0508,112.4853,113.4265,64629.0
2022-08-01 11:30:00,118.08,118.26,117.55,117.89,33366.0,113.4073,113.5802,112.8983,113.2248,33366.0
2022-08-01 12:00:00,117.89,117.98,117.31,117.4,24942.0,113.2248,113.3112,112.6677,112.7542,24942.0
2022-08-01 12:30:00,117.37,117.39,116.84,116.84,23362.0,112.7254,112.7446,112.2163,112.2163,23362.0
2022-08-01 13:00:00,116.78,116.8,116.01,116.16,49403.0,112.1587,112.1779,111.4192,111.5633,49403.0
2022-08-01 13:30:00,116.19,116.62,115.81,116.29,51437.0,111.5921,112.0051,111.2271,111.6881,51437.0
2022-08-01 14:00:00,116.27,116.42,115.64,115.98,42886.0,111.6689,111.813,111.0638,111.3904,42886.0
2022-08-01 14:30:00,115.94,116.8,115.73,116.72,64811.0,111.352,112.1779,111.1503,112.1011,64811.0
2022-08-01 15:00:00,116.66,116.86,116.39,116.56,54701.0,112.0435,112.2356,111.7842,111.9474,54701.0
2022-08-01 15:30:00,116.55,117.17,116.48,116.54,130070.0,111.9378,112.5333,111.8706,111.9282,130070.0
2022-08-02 09:30:00,115.97,116.45,114.87,115.37,104789.0,111.3808,111.8418,110.3243,110.8045,104789.0
2022-08-02 10:00:00,115.4,116.72,115.4,116.63,43113.0,110.8333,112.1011,110.8333,112.0147,43113.0
2022-08-02 10:30:00,116.64,118.08,116.42,118.0,20968.0,112.0243,113.4073,111.813,113.3304,20968.0
2022-08-02 11:00:00,118.05,118.19,117.46,117.7,16435.0,113.3785,113.5129,112.8118,113.0423,16435.0
2022-08-02 11:30:00,117.58,117.62,117.34,117.41,7858.0,112.9271,112.9655,112.6966,112.7638,7858.0
2022-08-02 12:00:00,117.53,117.81,117.41,117.71,7554.0,112.879,113.148,112.7638,113.0519,7554.0
2022-08-02 12:30:00,117.87,118.38,117.82,118.26,11491.0,113.2056,113.6954,113.1576,113.5802,11491.0
2022-08-02 13:00:00,118.24,118.36,117.88,118.01,16632.0,113.5609,113.6762,113.2152,113.34,16632.0
2022-08-02 13:30:00,118.06,118.33,117.98,118.18,12025.0,113.3881,113.6474,113.3112,113.5033,12025.0
2022-08-02 14:00:00,118.26,118.33,117.89,117.91,13233.0,113.5802,113.6474,113.2248,113.244,13233.0
2022-08-02 14:30:00,117.98,118.05,117.71,117.89,11977.0,113.3112,113.3785,113.0519,113.2248,11977.0
2022-08-02 15:00:00,117.87,117.88,117.49,117.6,22974.0,113.2056,113.2152,112.8406,112.9463,22974.0
2022-08-02 15:30:00,117.59,117.91,117.02,117.44,133933.0,112.9367,113.244,112.3892,112.7926,133933.0
2022-08-03 09:30:00,117.88,118.35,117.36,117.72,18447.0,113.2152,113.6666,112.7158,113.0615,18447.0
2022-08-03 10:00:00,117.65,118.11,117.42,117.89,15528.0,112.9943,113.4361,112.7734,113.2248,15528.0
2022-08-03 10:30:00,117.77,117.95,117.32,117.5,22177.0,113.1095,113.2824,112.6774,112.8502,22177.0
2022-08-03 11:00:00,117.56,117.82,117.33,117.61,17701.0,112.9079,113.1576,112.687,112.9559,17701.0
2022-08-03 11:30:00,117.62,117.64,117.33,117.51,10352.0,112.9655,112.9847,112.687,112.8598,10352.0
2022-08-03 12:00:00,117.47,117.64,116.8,116.8,11743.0,112.8214,112.9847,112.1779,112.1779,11743.0
2022-08-03 12:30:00,116.83,117.71,116.81,117.69,12652.0,112.2067,113.0519,112.1875,113.0327,12652.0
2022-08-03 13:00:00,117.74,117.74,117.34,117.42,7881.0,113.0807,113.0807,112.6966,112.7734,7881.0
2022-08-03 13:30:00,117.53,117.53,116.77,117.29,10881.0,112.879,112.879,112.1491,112.6485,10881.0
2022-08-03 14:00:00,117.32,117.38,117.01,117.34,9080.0,112.6774,112.735,112.3796,112.6966,9080.0
2022-08-03 14:30:00,117.39,117.46,117.16,117.33,13811.0,112.7446,112.8118,112.5237,112.687,13811.0
2022-08-03 15:00:00,117.28,117.34,117.0,117.01,16115.0,112.6389,112.6966,112.37,112.3796,16115.0
2022-08-03 15:30:00,117.05,117.85,116.89,117.78,88879.0,112.418,113.1864,112.2644,113.1191,88879.0
2022-08-04 09:30:00,117.51,118.28,117.14,118.04,24531.0,112.8598,113.5994,112.5045,113.3689,24531.0
2022-08-04 10:00:00,118.0,118.83,117.94,118.58,21064.0,113.3304,114.1276,113.2728,113.8875,21064.0
2022-08-04 10:30:00,118.57,118.9,118.32,118.65,12703.0,113.8779,114.1948,113.6378,113.9547,12703.0
2022-08-04 11:00:00,118.68,118.78,118.41,118.6,11581.0,113.9835,114.0796,113.7242,113.9067,11581.0
2022-08-04 11:30:00,118.62,119.04,118.43,118.92,7954.0,113.9259,114.3293,113.7434,114.214,7954.0
2022-08-04 12:00:00,118.94,119.09,118.45,118.59,8713.0,114.2332,114.3773,113.7626,113.8971,8713.0
2022-08-04 12:30:00,118.55,118.64,118.28,118.64,9983.0,113.8587,113.9451,113.5994,113.9451,9983.0
2022-08-04 13:00:00,118.64,118.64,118.34,118.62,9331.0,113.9451,113.9451,113.657,113.9259,9331.0
2022-08-04 13:30:00,118.6,118.67,118.23,118.44,15916.0,113.9067,113.9739,113.5513,113.753,15916.0
2022-08-04 14:00:00,118.45,118.6,118.16,118.31,13210.0,113.7626,113.9067,113.4841,113.6282,13210.0
2022-08-04 14:30:00,118.29,118.69,118.22,118.65,23915.0,113.609,113.9931,113.5417,113.9547,23915.0
2022-08-04 15:00:00,118.59,118.74,118.37,118.72,12010.0,113.8971,114.0412,113.6858,114.022,12010.0
2022-08-04 15:30:00,118.76,119.31,118.66,119.26,72171.0,114.0604,114.5886,113.9643,114.5406,72171.0
2022-08-05 09:30:00,119.7,120.19,118.85,119.26,19399.0,114.9632,115.4338,114.1468,114.5406,19399.0
2022-08-05 10:00:00,119.41,119.63,118.95,118.95,31797.0,114.6846,114.8959,114.2428,114.2428,31797.0
2022-08-05 10:30:00,118.94,119.13,118.68,119.12,4232.0,114.2332,114.4157,113.9835,114.4061,4232.0
2022-08-05 11:00:00,119.04,119.86,118.89,119.58,27776.0,114.3293,115.1168,114.1852,114.8479,27776.0
2022-08-05 11:30:00,119.53,119.96,119.51,119.93,14107.0,114.7999,115.2129,114.7807,115.1841,14107.0
2022-08-05 12:00:00,119.87,120.11,119.8,120.03,6918.0,115.1264,115.3569,115.0592,115.2801,6918.0
2022-08-05 12:30:00,119.96,120.01,119.74,120.01,10325.0,115.2129,115.2609,115.0016,115.2609,10325.0
2022-08-05 13:00:00,120.0,120.02,119.8,119.8,6862.0,115.2513,115.2705,115.0592,115.0592,6862.0
2022-08-05 13:30:00,119.81,120.32,119.78,119.95,22467.0,115.0688,115.5586,115.04,115.2033,22467.0
2022-08-05 14:00:00,119.9,120.21,119.85,120.06,23477.0,115.1553,115.453,115.1072,115.3089,23477.0
2022-08-05 14:30:00,120.02,120.36,120.02,120.22,19581.0,115.2705,115.5971,115.2705,115.4626,19581.0
2022-08-05 15:00:00,120.21,120.42,120.15,120.34,8850.0,115.453,115.6547,115.3954,115.5778,8850.0
2022-08-05 15:30:00,120.35,120.91,120.34,120.34,58608.0,115.5874,116.1253,115.5778,115.5778,58608.0
2022-08-08 09:30:00,121.35,121.35,119.72,119.72,11082.0,116.5479,116.5479,114.9824,114.9824,11082.0
2022-08-08 10:00:00,119.73,120.29,119.52,120.13,9005.0,114.992,115.5298,114.7903,115.3762,9005.0
2022-08-08 10:30:00,120.17,120.38,120.1,120.12,8065.0,115.4146,115.6163,115.3473,115.3665,8065.0
2022-08-08 11:00:00,120.2,120.2,119.77,120.01,10052.0,115.4434,115.4434,115.0304,115.2609,10052.0
2022-08-08 11:30:00,120.08,120.17,119.97,120.11,4023.0,115.3281,115.4146,115.2225,115.3569,4023.0
2022-08-08 12:00:00,120.15,120.16,119.17,119.17,9698.0,115.3954,115.405,114.4541,114.4541,9698.0
2022-08-08 12:30:00,119.18,119.82,119.18,119.74,5839.0,114.4637,115.0784,114.4637,115.0016,5839.0
2022-08-08 13:00:00,119.71,119.95,119.54,119.85,6943.0,114.9728,115.2033,114.8095,115.1072,6943.0
2022-08-08 13:30:00,119.79,119.98,119.75,119.77,3909.0,115.0496,115.2321,115.0112,115.0304,3909.0
2022-08-08 14:00:00,119.69,119.79,119.35,119.35,6486.0,114.9536,115.0496,114.627,114.627,6486.0
2022-08-08 14:30:00,119.41,119.69,119.39,119.45,6080.0,114.6846,114.9536,114.6654,114.7231,6080.0
2022-08-08 15:00:00,119.41,119.41,119.21,119.21,7850.0,114.6846,114.6846,114.4926,114.4926,7850.0
2022-08-08 15:30:00,119.16,119.32,118.66,118.71,79127.0,114.4445,114.5982,113.9643,114.0123,79127.0
2022-08-09 09:30:00,118.8,119.41,118.33,118.58,16260.0,114.0988,114.6846,113.6474,113.8875,16260.0
2022-08-09 10:00:00,118.94,119.08,118.44,118.56,10033.0,114.2332,114.3677,113.753,113.8683,10033.0
2022-08-09 10:30:00,118.52,119.01,118.52,118.77,6174.0,113.8299,114.3005,113.8299,114.07,6174.0
2022-08-09 11:00:00,118.79,118.91,118.38,118.79,4982.0,114.0892,114.2044,113.6954,114.0892,4982.0
2022-08-09 11:30:00,118.8,118.96,118.55,118.87,6497.0,114.0988,114.2525,113.8587,114.166,6497.0
2022-08-09 12:00:00,118.9,119.11,118.82,118.9,5515.0,114.1948,114.3965,114.118,114.1948,5515.0
2022-08-09 12:30:00,118.93,118.93,118.74,118.82,3501.0,114.2236,114.2236,114.0412,114.118,3501.0
2022-08-09 13:00:00,118.86,119.01,118.8,118.89,4283.0,114.1564,114.3005,114.0988,114.1852,4283.0
2022-08-09 13:30:00,118.81,119.03,118.78,118.93,5604.0,114.1084,114.3197,114.0796,114.2236,5604.0
2022-08-09 14:00:00,118.93,119.01,118.8,118.92,4800.0,114.2236,114.3005,114.0988,114.214,4800.0
2022-08-09 14:30:00,118.88,119.01,118.85,118.96,6244.0,114.1756,114.3005,114.1468,114.2525,6244.0
2022-08-09 15:00:00,118.97,119.06,118.84,118.96,10806.0,114.2621,114.3485,114.1372,114.2525,10806.0
2022-08-09 15:30:00,119.0,119.07,118.53,118.85,72120.0,114.2909,114.3581,113.8395,114.1468,72120.0
2022-08-10 09:30:00,118.61,119.21,118.15,118.57,20687.0,113.9163,114.4926,113.4745,113.8779,20687.0
2022-08-10 10:00:00,118.59,118.91,118.23,118.91,26538.0,113.8971,114.2044,113.5513,114.2044,26538.0
2022-08-10 10:30:00,118.9,119.05,118.63,118.8,19188.0,114.1948,114.3389,113.9355,114.0988,19188.0
2022-08-10 11:00:00,118.83,118.9,118.31,118.39,19961.0,114.1276,114.1948,113.6282,113.705,19961.0
2022-08-10 11:30:00,118.46,118.6,118.1,118.12,13715.0,113.7722,113.9067,113.4265,113.4457,13715.0
2022-08-10 12:00:00,118.17,118.33,117.84,118.28,14713.0,113.4937,113.6474,113.1768,113.5994,14713.0
2022-08-10 12:30:00,118.27,118.33,117.99,118.26,9234.0,113.5898,113.6474,113.3208,113.5802,9234.0
2022-08-10 13:00:00,118.23,118.36,118.12,118.15,14879.0,113.5513,113.6762,113.4457,113.4745,14879.0
2022-08-10 13:30:00,118.15,118.6,118.01,118.17,12049.0,113.4745,113.9067,113.34,113.4937,12049.0
2022-08-10 14:00:00,118.11,118.15,117.95,118.09,10201.0,113.4361,113.4745,113.2824,113.4169,10201.0
2022-08-10 14:30:00,118.06,118.34,117.77,117.95,17717.0,113.3881,113.657,113.1095,113.2824,17717.0
2022-08-10 15:00:00,117.98,118.34,117.89,118.3,17077.0,113.3112,113.657,113.2248,113.6186,17077.0
2022-08-10 15:30:00,118.26,118.46,118.12,118.46,128909.0,113.5802,113.7722,113.4457,113.7722,128909.0
2022-08-11 09:30:00,118.46,119.61,118.25,119.23,12641.0,113.7722,114.8767,113.5705,114.5118,12641.0
2022-08-11 10:00:00,119.09,119.84,119.08,119.59,11090.0,114.3773,115.0976,114.3677,114.8575,11090.0
2022-08-11 10:30:00,119.53,119.83,119.34,119.54,7719.0,114.7999,115.088,114.6174,114.8095,7719.0
2022-08-11 11:00:00,119.54,119.55,119.19,119.31,10099.0,114.8095,114.8191,114.4734,114.5886,10099.0
2022-08-11 11:30:00,119.34,119.35,118.8,118.93,9957.0,114.6174,114.627,114.0988,114.2236,9957.0
2022-08-11 12:00:00,118.92,118.92,118.31,118.43,7946.0,114.214,114.214,113.6282,113.7434,7946.0
2022-08-11 12:30:00,118.42,118.43,118.15,118.26,4317.0,113.7338,113.7434,113.4745,113.5802,4317.0
2022-08-11 13:00:00,118.26,118.41,118.15,118.23,6366.0,113.5802,113.7242,113.4745,113.5513,6366.0
2022-08-11 13:30:00,118.21,118.25,117.93,117.99,10066.0,113.5321,113.5705,113.2632,113.3208,10066.0
2022-08-11 14:00:00,117.99,118.26,117.84,117.95,12977.0,113.3208,113.5802,113.1768,113.2824,12977.0
2022-08-11 14:30:00,117.95,118.03,117.62,117.73,8269.0,113.2824,113.3593,112.9655,113.0711,8269.0
2022-08-11 15:00:00,117.69,117.73,117.43,117.69,18145.0,113.0327,113.0711,112.783,113.0327,18145.0
2022-08-11 15:30:00,117.69,117.84,117.38,117.49,40806.0,113.0327,113.1768,112.735,112.8406,40806.0
2022-08-12 09:30:00,118.0,118.05,117.22,117.98,22931.0,113.3304,113.3785,112.5813,113.3112,22931.0
2022-08-12 10:00:00,117.92,117.95,116.93,117.49,44861.0,113.2536,113.2824,112.3028,112.8406,44861.0
2022-08-12 10:30:00,117.5,117.87,117.49,117.78,12559.0,112.8502,113.2056,112.8406,113.1191,12559.0
2022-08-12 11:00:00,117.88,118.33,117.85,118.25,13420.0,113.2152,113.6474,113.1864,113.5705,13420.0
2022-08-12 11:30:00,118.16,118.29,118.07,118.2,6490.0,113.4841,113.609,113.3977,113.5225,6490.0
2022-08-12 12:00:00,118.2,118.58,118.18,118.58,10482.0,113.5225,113.8875,113.5033,113.8875,10482.0
2022-08-12 12:30:00,118.59,119.04,118.59,118.96,10492.0,113.8971,114.3293,113.8971,114.2525,10492.0
2022-08-12 13:00:00,118.96,119.31,118.87,119.02,9654.0,114.2525,114.5886,114.166,114.3101,9654.0
2022-08-12 13:30:00,118.97,119.44,118.95,119.21,10880.0,114.2621,114.7135,114.2428,114.4926,10880.0
2022-08-12 14:00:00,119.19,119.41,119.12,119.34,14315.0,114.4734,114.6846,114.4061,114.6174,14315.0
2022-08-12 14:30:00,119.35,119.59,119.33,119.59,11495.0,114.627,114.8575,114.6078,114.8575,11495.0
2022-08-12 15:00:00,119.55,119.74,119.54,119.74,11298.0,114.8191,115.0016,114.8095,115.0016,11298.0
2022-08-12 15:30:00,119.74,119.75,119.37,119.6,54683.0,115.0016,115.0112,114.6462,114.8671,54683.0
2022-08-15 09:30:00,118.07,119.97,118.07,119.82,26985.0,113.3977,115.2225,113.3977,115.0784,26985.0
2022-08-15 10:00:00,119.9,120.84,119.89,120.46,22972.0,115.1553,116.0581,115.1457,115.6931,22972.0
2022-08-15 10:30:00,120.46,120.9,119.53,119.54,16458.0,115.6931,116.1157,114.7999,114.8095,16458.0
2022-08-15 11:00:00,119.53,119.74,119.25,119.5,7700.0,114.7999,115.0016,114.531,114.7711,7700.0
2022-08-15 11:30:00,119.56,120.29,119.52,119.94,20795.0,114.8287,115.5298,114.7903,115.1937,20795.0
2022-08-15 12:00:00,119.87,120.2,119.87,119.94,12907.0,115.1264,115.4434,115.1264,115.1937,12907.0
2022-08-15 12:30:00,119.94,120.02,119.71,119.82,9875.0,115.1937,115.2705,114.9728,115.0784,9875.0
2022-08-15 13:00:00,119.79,119.97,119.53,119.75,11150.0,115.0496,115.2225,114.7999,115.0112,11150.0
2022-08-15 13:30:00,119.73,119.73,119.37,119.44,4426.0,114.992,114.992,114.6462,114.7135,4426.0
2022-08-15 14:00:00,119.37,119.67,119.32,119.66,3549.0,114.6462,114.9344,114.5982,114.9248,3549.0
2022-08-15 14:30:00,119.68,119.91,119.62,119.64,5838.0,114.944,115.1649,114.8863,114.9055,5838.0
2022-08-15 15:00:00,119.65,119.89,119.6,119.81,9687.0,114.9151,115.1457,114.8671,115.0688,9687.0
2022-08-15 15:30:00,119.78,119.79,119.36,119.44,40538.0,115.04,115.0496,114.6366,114.7135,40538.0
2022-08-16 09:30:00,118.81,119.98,118.81,119.87,19186.0,114.1084,115.2321,114.1084,115.1264,19186.0
2022-08-16 10:00:00,119.86,119.91,119.55,119.71,14366.0,115.1168,115.1649,114.8191,114.9728,14366.0
2022-08-16 10:30:00,119.55,119.75,119.33,119.56,23016.0,114.8191,115.0112,114.6078,114.8287,23016.0
2022-08-16 11:00:00,119.56,119.84,119.42,119.72,6999.0,114.8287,115.0976,114.6943,114.9824,6999.0
2022-08-16 11:30:00,119.77,119.8,119.41,119.51,9916.0,115.0304,115.0592,114.6846,114.7807,9916.0
2022-08-16 12:00:00,119.47,119.78,119.27,119.64,9014.0,114.7423,115.04,114.5502,114.9055,9014.0
2022-08-16 12:30:00,119.69,119.85,119.49,119.67,11996.0,114.9536,115.1072,114.7615,114.9344,11996.0
2022-08-16 13:00:00,119.67,119.9,119.65,119.72,8956.0,114.9344,115.1553,114.9151,114.9824,8956.0
2022-08-16 13:30:00,119.69,119.95,119.64,119.76,10977.0,114.9536,115.2033,114.9055,115.0208,10977.0
2022-08-16 14:00:00,119.76,119.98,119.7,119.75,10839.0,115.0208,115.2321,114.9632,115.0112,10839.0
2022-08-16 14:30:00,119.68,119.83,119.27,119.43,16062.0,114.944,115.088,114.5502,114.7039,16062.0
2022-08-16 15:00:00,119.4,119.59,119.25,119.55,7600.0,114.675,114.8575,114.531,114.8191,7600.0
2022-08-16 15:30:00,119.55,120.09,119.16,119.88,68563.0,114.8191,115.3377,114.4445,115.136,68563.0
2022-08-17 09:30:00,119.62,120.76,119.62,119.91,59076.0,114.8863,115.9812,114.8863,115.1649,59076.0
2022-08-17 10:00:00,119.97,120.66,119.81,120.64,16117.0,115.2225,115.8852,115.0688,115.866,16117.0
2022-08-17 10:30:00,120.65,121.21,120.44,121.19,14976.0,115.8756,116.4134,115.6739,116.3942,14976.0
2022-08-17 11:00:00,121.12,122.04,121.12,121.82,12588.0,116.327,117.2106,116.327,116.9993,12588.0
2022-08-17 11:30:00,121.82,122.59,121.82,122.12,32431.0,116.9993,117.7388,116.9993,117.2874,32431.0
2022-08-17 12:00:00,122.12,122.82,121.97,122.63,11734.0,117.2874,117.9597,117.1433,117.7772,11734.0
2022-08-17 12:30:00,122.69,123.09,122.63,123.08,12935.0,117.8348,118.219,117.7772,118.2094,12935.0
2022-08-17 13:00:00,122.98,123.04,122.81,122.86,9165.0,118.1134,118.171,117.9501,117.9981,9165.0
2022-08-17 13:30:00,122.68,123.01,122.68,122.99,8593.0,117.8252,118.1422,117.8252,118.123,8593.0
2022-08-17 14:00:00,123.09,123.39,122.79,122.89,8068.0,118.219,118.5071,117.9309,118.0269,8068.0
2022-08-17 14:30:00,122.92,123.0,122.72,122.78,7844.0,118.0557,118.1326,117.8637,117.9213,7844.0
2022-08-17 15:00:00,122.77,123.21,122.72,123.14,14621.0,117.9117,118.3343,117.8637,118.267,14621.0
2022-08-17 15:30:00,123.17,123.57,123.17,123.54,78533.0,118.2959,118.68,118.2959,118.6512,78533.0
2022-08-18 09:30:00,124.05,124.6,123.99,124.32,20667.0,119.141,119.6693,119.0834,119.4003,20667.0
2022-08-18 10:00:00,124.23,124.83,124.22,124.39,16392.0,119.3139,119.8902,119.3043,119.4676,16392.0
2022-08-18 10:30:00,124.35,124.35,124.11,124.32,13498.0,119.4292,119.4292,119.1987,119.4003,13498.0
2022-08-18 11:00:00,124.32,124.71,124.02,124.71,23967.0,119.4003,119.7749,119.1122,119.7749,23967.0
2022-08-18 11:30:00,124.72,124.96,124.72,124.89,11295.0,119.7845,120.015,119.7845,119.9478,11295.0
2022-08-18 12:00:00,124.84,125.32,124.74,125.06,15392.0,119.8998,120.3608,119.8037,120.1111,15392.0
2022-08-18 12:30:00,125.0,125.1,124.68,125.1,15552.0,120.0534,120.1495,119.7461,120.1495,15552.0
2022-08-18 13:00:00,125.1,125.82,125.09,125.77,18316.0,120.1495,120.841,120.1399,120.793,18316.0
2022-08-18 13:30:00,125.73,125.94,125.59,125.72,20278.0,120.7545,120.9562,120.6201,120.7449,20278.0
2022-08-18 14:00:00,125.75,125.81,125.7,125.73,15744.0,120.7738,120.8314,120.7257,120.7545,15744.0
2022-08-18 14:30:00,125.72,126.06,125.72,125.99,27017.0,120.7449,121.0715,120.7449,121.0043,27017.0
2022-08-18 15:00:00,125.96,126.13,125.91,125.99,23319.0,120.9754,121.1387,120.9274,121.0043,23319.0
2022-08-18 15:30:00,126.03,126.61,126.03,126.45,160211.0,121.0427,121.5997,121.0427,121.4461,160211.0
2022-08-19 09:30:00,126.56,126.56,124.84,125.2,111448.0,121.5517,121.5517,119.8998,120.2455,111448.0
2022-08-19 10:00:00,125.18,125.45,124.31,124.49,47952.0,120.2263,120.4856,119.3907,119.5636,47952.0
2022-08-19 10:30:00,124.49,124.81,124.27,124.46,27707.0,119.5636,119.871,119.3523,119.5348,27707.0
2022-08-19 11:00:00,124.52,124.52,123.57,123.59,29564.0,119.5924,119.5924,118.68,118.6992,29564.0
2022-08-19 11:30:00,123.63,123.79,123.04,123.79,44924.0,118.7376,118.8913,118.171,118.8913,44924.0
2022-08-19 12:00:00,123.76,123.92,123.35,123.73,23860.0,118.8625,119.0162,118.4687,118.8337,23860.0
2022-08-19 12:30:00,123.73,123.99,123.6,123.97,20027.0,118.8337,119.0834,118.7088,119.0642,20027.0
2022-08-19 13:00:00,124.12,124.24,123.67,124.08,23156.0,119.2083,119.3235,118.7761,119.1698,23156.0
2022-08-19 13:30:00,124.05,124.08,123.57,123.97,18558.0,119.141,119.1698,118.68,119.0642,18558.0
2022-08-19 14:00:00,123.99,124.16,123.92,124.08,38339.0,119.0834,119.2467,119.0162,119.1698,38339.0
2022-08-19 14:30:00,124.06,124.18,124.02,124.05,33294.0,119.1506,119.2659,119.1122,119.141,33294.0
2022-08-19 15:00:00,124.05,124.12,123.37,123.38,106158.0,119.141,119.2083,118.4879,118.4975,106158.0
2022-08-19 15:30:00,123.34,123.99,123.02,123.81,177310.0,118.4591,119.0834,118.1518,118.9105,177310.0
2022-08-22 09:30:00,122.81,125.39,122.61,125.31,16625.0,117.9501,120.428,117.758,120.3512,16625.0
2022-08-22 10:00:00,125.19,125.86,125.17,125.34,27962.0,120.2359,120.8794,120.2167,120.38,27962.0
2022-08-22 10:30:00,125.4,126.01,125.4,125.85,24155.0,120.4376,121.0235,120.4376,120.8698,24155.0
2022-08-22 11:00:00,125.88,125.94,125.66,125.75,11968.0,120.8986,120.9562,120.6873,120.7738,11968.0
2022-08-22 11:30:00,125.7,125.88,125.38,125.43,10311.0,120.7257,120.8986,120.4184,120.4664,10311.0
2022-08-22 12:00:00,125.43,125.77,125.41,125.42,9962.0,120.4664,120.793,120.4472,120.4568,9962.0
2022-08-22 12:30:00,125.45,125.45,124.86,125.07,4539.0,120.4856,120.4856,119.919,120.1207,4539.0
2022-08-22 13:00:00,124.99,125.0,124.43,124.59,23571.0,120.0438,120.0534,119.506,119.6597,23571.0
2022-08-22 13:30:00,124.62,124.62,124.08,124.09,6668.0,119.6885,119.6885,119.1698,119.1794,6668.0
2022-08-22 14:00:00,124.09,124.11,123.6,123.68,8224.0,119.1794,119.1987,118.7088,118.7857,8224.0
2022-08-22 14:30:00,123.69,123.78,123.57,123.64,7688.0,118.7953,118.8817,118.68,118.7473,7688.0
2022-08-22 15:00:00,123.68,123.99,123.68,123.97,7726.0,118.7857,119.0834,118.7857,119.0642,7726.0
2022-08-22 15:30:00,123.94,123.98,123.29,123.38,33939.0,119.0354,119.0738,118.4111,118.4975,33939.0
2022-08-23 09:30:00,123.5,125.0,122.58,122.68,14494.0,118.6128,120.0534,117.7292,117.8252,14494.0
2022-08-23 10:00:00,122.67,123.03,122.29,122.71,8500.0,117.8156,118.1614,117.4507,117.8541,8500.0
2022-08-23 10:30:00,122.61,122.66,121.83,121.83,8808.0,117.758,117.806,117.0089,117.0089,8808.0
2022-08-23 11:00:00,121.68,122.42,121.37,122.02,16248.0,116.8648,117.5755,116.5671,117.1914,16248.0
2022-08-23 11:30:00,122.04,122.16,121.82,121.88,11051.0,117.2106,117.3258,116.9993,117.0569,11051.0
2022-08-23 12:00:00,121.79,121.83,121.54,121.71,7800.0,116.9705,117.0089,116.7304,116.8936,7800.0
2022-08-23 12:30:00,121.63,121.84,121.63,121.67,3300.0,116.8168,117.0185,116.8168,116.8552,3300.0
2022-08-23 13:00:00,121.73,122.01,121.72,121.76,4385.0,116.9128,117.1818,116.9032,116.9417,4385.0
2022-08-23 13:30:00,121.7,121.96,121.69,121.8,8090.0,116.884,117.1337,116.8744,116.9801,8090.0
2022-08-23 14:00:00,121.78,121.9,121.63,121.77,8455.0,116.9609,117.0761,116.8168,116.9513,8455.0
2022-08-23 14:30:00,121.83,121.96,121.62,121.89,9110.0,117.0089,117.1337,116.8072,117.0665,9110.0
2022-08-23 15:00:00,121.98,122.13,121.76,122.04,13067.0,117.1529,117.297,116.9417,117.2106,13067.0
2022-08-23 15:30:00,122.06,122.19,121.82,121.87,49354.0,117.2298,117.3546,116.9993,117.0473,49354.0
2022-08-24 09:30:00,121.63,123.31,121.63,122.82,17192.0,116.8168,118.4303,116.8168,117.9597,17192.0
2022-08-24 10:00:00,122.91,123.59,122.91,123.35,14806.0,118.0461,118.6992,118.0461,118.4687,14806.0
2022-08-24 10:30:00,123.26,123.43,123.04,123.12,6560.0,118.3823,118.5456,118.171,118.2478,6560.0
2022-08-24 11:00:00,123.19,123.59,123.18,123.44,7444.0,118.3151,118.6992,118.3055,118.5552,7444.0
2022-08-24 11:30:00,123.49,123.6,123.04,123.18,5175.0,118.6032,118.7088,118.171,118.3055,5175.0
2022-08-24 12:00:00,123.15,123.2,122.88,122.88,5007.0,118.2766,118.3247,118.0173,118.0173,5007.0
2022-08-24 12:30:00,122.86,122.86,122.09,122.18,5445.0,117.9981,117.9981,117.2586,117.345,5445.0
2022-08-24 13:00:00,122.19,122.41,122.19,122.37,4450.0,117.3546,117.5659,117.3546,117.5275,4450.0
2022-08-24 13:30:00,122.38,122.42,122.18,122.27,6455.0,117.5371,117.5755,117.345,117.4315,6455.0
2022-08-24 14:00:00,122.28,122.59,122.22,122.42,5072.0,117.4411,117.7388,117.3834,117.5755,5072.0
2022-08-24 14:30:00,122.46,122.79,122.39,122.73,4898.0,117.6139,117.9309,117.5467,117.8733,4898.0
2022-08-24 15:00:00,122.79,123.07,122.77,122.91,6700.0,117.9309,118.1998,117.9117,118.0461,6700.0
2022-08-24 15:30:00,122.88,123.08,122.6,122.67,44138.0,118.0173,118.2094,117.7484,117.8156,44138.0
2022-08-25 09:30:00,122.5,123.45,122.24,122.53,8113.0,117.6524,118.5648,117.4027,117.6812,8113.0
2022-08-25 10:00:00,122.51,123.21,122.5,123.21,6774.0,117.662,118.3343,117.6524,118.3343,6774.0
2022-08-25 10:30:00,123.2,123.21,122.75,122.76,4402.0,118.3247,118.3343,117.8925,117.9021,4402.0
2022-08-25 11:00:00,122.76,122.88,122.09,122.09,8130.0,117.9021,118.0173,117.2586,117.2586,8130.0
2022-08-25 11:30:00,122.18,122.59,122.17,122.59,4936.0,117.345,117.7388,117.3354,117.7388,4936.0
2022-08-25 12:00:00,122.69,122.69,122.22,122.41,5086.0,117.8348,117.8348,117.3834,117.5659,5086.0
2022-08-25 12:30:00,122.43,122.48,122.18,122.23,4284.0,117.5851,117.6332,117.345,117.3931,4284.0
2022-08-25 13:00:00,122.2,122.39,122.18,122.38,5031.0,117.3642,117.5467,117.345,117.5371,5031.0
2022-08-25 13:30:00,122.38,122.5,122.3,122.4,4438.0,117.5371,117.6524,117.4603,117.5563,4438.0
2022-08-25 14:00:00,122.46,122.67,122.39,122.63,7167.0,117.6139,117.8156,117.5467,117.7772,7167.0
2022-08-25 14:30:00,122.59,122.63,122.35,122.42,5250.0,117.7388,117.7772,117.5083,117.5755,5250.0
2022-08-25 15:00:00,122.46,122.7,122.42,122.63,7559.0,117.6139,117.8445,117.5755,117.7772,7559.0
2022-08-25 15:30:00,122.65,123.35,122.58,123.35,23854.0,117.7964,118.4687,117.7292,118.4687,23854.0
2022-08-26 09:30:00,123.84,124.23,122.9,123.03,21001.0,118.9393,119.3139,118.0365,118.1614,21001.0
2022-08-26 10:00:00,123.11,123.11,122.17,122.45,7623.0,118.2382,118.2382,117.3354,117.6043,7623.0
2022-08-26 10:30:00,122.39,122.7,121.86,122.59,17922.0,117.5467,117.8445,117.0377,117.7388,17922.0
2022-08-26 11:00:00,122.72,122.72,121.92,122.07,10867.0,117.8637,117.8637,117.0953,117.2394,10867.0
2022-08-26 11:30:00,122.09,122.27,121.79,122.09,11121.0,117.2586,117.4315,116.9705,117.2586,11121.0
2022-08-26 12:00:00,121.91,121.93,121.33,121.34,4645.0,117.0857,117.1049,116.5287,116.5383,4645.0
2022-08-26 12:30:00,121.4,121.74,121.21,121.71,5174.0,116.5959,116.9224,116.4134,116.8936,5174.0
2022-08-26 13:00:00,121.68,121.68,121.43,121.43,3977.0,116.8648,116.8648,116.6247,116.6247,3977.0
2022-08-26 13:30:00,121.53,121.59,121.37,121.51,5552.0,116.7208,116.7784,116.5671,116.7015,5552.0
2022-08-26 14:00:00,121.56,121.56,121.31,121.4,5027.0,116.7496,116.7496,116.5095,116.5959,5027.0
2022-08-26 14:30:00,121.33,121.44,121.08,121.08,7781.0,116.5287,116.6343,116.2886,116.2886,7781.0
2022-08-26 15:00:00,121.15,121.15,120.98,121.09,12646.0,116.3558,116.3558,116.1925,116.2982,12646.0
2022-08-26 15:30:00,121.07,121.07,120.18,120.29,84707.0,116.279,116.279,115.4242,115.5298,84707.0
2022-08-29 09:30:00,120.02,120.53,119.39,120.48,16651.0,115.2705,115.7603,114.6654,115.7123,16651.0
2022-08-29 10:00:00,120.58,121.02,120.36,120.48,13581.0,115.8083,116.2309,115.5971,115.7123,13581.0
2022-08-29 10:30:00,120.51,121.05,120.42,120.49,17635.0,115.7411,116.2597,115.6547,115.7219,17635.0
2022-08-29 11:00:00,120.39,120.8,120.0,120.75,11861.0,115.6259,116.0196,115.2513,115.9716,11861.0
2022-08-29 11:30:00,120.74,120.77,120.3,120.71,5843.0,115.962,115.9908,115.5394,115.9332,5843.0
2022-08-29 12:00:00,120.78,120.78,120.16,120.29,6548.0,116.0004,116.0004,115.405,115.5298,6548.0
2022-08-29 12:30:00,120.25,120.92,120.23,120.81,3822.0,115.4914,116.1349,115.4722,116.0292,3822.0
2022-08-29 13:00:00,120.88,120.9,120.42,120.55,9497.0,116.0965,116.1157,115.6547,115.7795,9497.0
2022-08-29 13:30:00,120.48,120.71,120.47,120.55,10029.0,115.7123,115.9332,115.7027,115.7795,10029.0
2022-08-29 14:00:00,120.59,120.59,120.26,120.36,6445.0,115.818,115.818,115.501,115.5971,6445.0
2022-08-29 14:30:00,120.36,120.6,120.29,120.58,9869.0,115.5971,115.8276,115.5298,115.8083,9869.0
2022-08-29 15:00:00,120.81,120.84,120.24,120.27,8605.0,116.0292,116.0581,115.4818,115.5106,8605.0
2022-08-29 15:30:00,120.24,120.38,119.98,120.37,52222.0,115.4818,115.6163,115.2321,115.6067,52222.0
2022-08-30 09:30:00,119.83,120.26,119.23,120.04,10539.0,115.5766,115.9913,114.9979,115.7791,10539.0
2022-08-30 10:00:00,120.0,120.32,119.4,119.4,15818.0,115.7406,116.0492,115.1619,115.1619,15818.0
2022-08-30 10:30:00,119.22,119.22,118.3,118.62,26812.0,114.9882,114.9882,114.1009,114.4095,26812.0
2022-08-30 11:00:00,118.57,118.94,118.45,118.46,30032.0,114.3613,114.7182,114.2456,114.2552,30032.0
2022-08-30 11:30:00,118.49,118.92,118.22,118.82,25741.0,114.2842,114.6989,114.0237,114.6024,25741.0
2022-08-30 12:00:00,118.81,119.3,118.71,119.06,12193.0,114.5928,115.0654,114.4964,114.8339,12193.0
2022-08-30 12:30:00,119.14,119.22,118.64,119.05,11724.0,114.9111,114.9882,114.4288,114.8243,11724.0
2022-08-30 13:00:00,119.0,119.0,118.48,118.6,6023.0,114.7761,114.7761,114.2745,114.3903,6023.0
2022-08-30 13:30:00,118.57,118.84,118.43,118.69,8371.0,114.3613,114.6217,114.2263,114.4771,8371.0
2022-08-30 14:00:00,118.72,118.72,118.17,118.29,11513.0,114.506,114.506,113.9755,114.0913,11513.0
2022-08-30 14:30:00,118.27,118.32,117.97,118.06,11700.0,114.072,114.1202,113.7826,113.8694,11700.0
2022-08-30 15:00:00,118.1,118.63,118.09,118.4,15229.0,113.908,114.4192,113.8984,114.1974,15229.0
2022-08-30 15:30:00,118.37,118.51,117.84,117.84,85640.0,114.1684,114.3035,113.6572,113.6572,85640.0
2022-08-31 09:30:00,119.09,120.1,117.84,119.59,12154.0,114.8629,115.837,113.6572,115.3451,12154.0
2022-08-31 10:00:00,119.77,119.93,118.95,118.98,12105.0,115.5187,115.673,114.7278,114.7568,12105.0
2022-08-31 10:30:00,119.03,119.37,118.81,118.89,12796.0,114.805,115.1329,114.5928,114.67,12796.0
2022-08-31 11:00:00,118.85,118.89,118.34,118.68,10764.0,114.6314,114.67,114.1395,114.4674,10764.0
2022-08-31 11:30:00,118.68,118.75,118.39,118.61,11093.0,114.4674,114.5349,114.1877,114.3999,11093.0
2022-08-31 12:00:00,118.59,118.67,118.35,118.4,11288.0,114.3806,114.4578,114.1491,114.1974,11288.0
2022-08-31 12:30:00,118.36,118.47,118.29,118.4,6880.0,114.1588,114.2649,114.0913,114.1974,6880.0
2022-08-31 13:00:00,118.47,118.65,118.46,118.47,10256.0,114.2649,114.4385,114.2552,114.2649,10256.0
2022-08-31 13:30:00,118.46,119.03,118.34,118.99,14754.0,114.2552,114.805,114.1395,114.7664,14754.0
2022-08-31 14:00:00,118.98,119.16,118.77,118.82,14033.0,114.7568,114.9304,114.5542,114.6024,14033.0
2022-08-31 14:30:00,118.76,118.92,118.61,118.88,7418.0,114.5446,114.6989,114.3999,114.6603,7418.0
2022-08-31 15:00:00,118.92,119.13,118.62,118.66,20364.0,114.6989,114.9014,114.4095,114.4481,20364.0
2022-08-31 15:30:00,118.64,118.98,118.18,118.19,105001.0,114.4288,114.7568,113.9852,113.9948,105001.0
2022-09-01 09:30:00,117.8,118.52,117.2,118.06,28109.0,113.6187,114.3131,113.0399,113.8694,28109.0
2022-09-01 10:00:00,118.16,119.03,117.61,118.93,30773.0,113.9659,114.805,113.4354,114.7085,30773.0
2022-09-01 10:30:00,118.82,119.03,118.51,118.97,14303.0,114.6024,114.805,114.3035,114.7471,14303.0
2022-09-01 11:00:00,119.0,120.02,118.62,119.76,30268.0,114.7761,115.7599,114.4095,115.5091,30268.0
2022-09-01 11:30:00,119.88,120.59,119.88,120.31,22560.0,115.6248,116.3096,115.6248,116.0396,22560.0
2022-09-01 12:00:00,120.31,120.83,120.14,120.76,14311.0,116.0396,116.5411,115.8756,116.4736,14311.0
2022-09-01 12:30:00,120.62,120.69,119.92,119.92,15013.0,116.3386,116.4061,115.6634,115.6634,15013.0
2022-09-01 13:00:00,119.85,120.15,119.79,119.98,13714.0,115.5959,115.8852,115.538,115.7213,13714.0
2022-09-01 13:30:00,119.97,120.28,119.89,120.28,4723.0,115.7116,116.0106,115.6345,116.0106,4723.0
2022-09-01 14:00:00,120.25,120.63,119.96,120.42,22495.0,115.9817,116.3482,115.702,116.1457,22495.0
2022-09-01 14:30:00,120.47,120.62,120.15,120.3,30097.0,116.1939,116.3386,115.8852,116.0299,30097.0
2022-09-01 15:00:00,120.26,120.54,120.21,120.47,19400.0,115.9913,116.2614,115.9431,116.1939,19400.0
2022-09-01 15:30:00,120.45,121.33,120.45,121.09,47717.0,116.1746,117.0234,116.1746,116.7919,47717.0
2022-09-02 09:30:00,121.58,121.69,121.28,121.34,13177.0,117.2645,117.3706,116.9751,117.033,13177.0
2022-09-02 10:00:00,121.34,121.92,120.89,121.92,13888.0,117.033,117.5924,116.599,117.5924,13888.0
2022-09-02 10:30:00,121.89,122.34,121.71,122.13,18600.0,117.5635,117.9975,117.3899,117.795,18600.0
2022-09-02 11:00:00,122.16,122.36,121.99,122.36,27433.0,117.8239,118.0168,117.6599,118.0168,27433.0
2022-09-02 11:30:00,122.36,122.63,122.36,122.55,13644.0,118.0168,118.2772,118.0168,118.2001,13644.0
2022-09-02 12:00:00,122.55,122.62,122.06,122.11,14725.0,118.2001,118.2676,117.7274,117.7757,14725.0
2022-09-02 12:30:00,122.14,122.23,121.99,122.12,25530.0,117.8046,117.8914,117.6599,117.7853,25530.0
2022-09-02 13:00:00,122.09,122.12,121.0,121.06,32788.0,117.7564,117.7853,116.7051,116.7629,32788.0
2022-09-02 13:30:00,121.06,121.11,120.58,120.9,13532.0,116.7629,116.8112,116.3,116.6086,13532.0
2022-09-02 14:00:00,120.96,121.06,120.73,120.81,13771.0,116.6665,116.7629,116.4447,116.5218,13771.0
2022-09-02 14:30:00,120.81,121.09,120.79,121.02,11970.0,116.5218,116.7919,116.5025,116.7244,11970.0
2022-09-02 15:00:00,121.0,121.14,120.25,120.43,25209.0,116.7051,116.8401,115.9817,116.1553,25209.0
2022-09-02 15:30:00,120.39,120.41,119.67,119.83,76623.0,116.1167,116.136,115.4223,115.5766,76623.0
2022-09-06 09:30:00,123.4,123.4,120.59,121.61,29405.0,119.0199,119.0199,116.3096,117.2934,29405.0
2022-09-06 10:00:00,121.61,121.63,120.64,121.05,12577.0,117.2934,117.3127,116.3578,116.7533,12577.0
2022-09-06 10:30:00,120.96,121.6,120.77,121.6,17414.0,116.6665,117.2838,116.4832,117.2838,17414.0
2022-09-06 11:00:00,121.55,121.82,121.28,121.28,9613.0,117.2355,117.496,116.9751,116.9751,9613.0
2022-09-06 11:30:00,121.39,121.74,121.36,121.48,7666.0,117.0812,117.4188,117.0523,117.168,7666.0
2022-09-06 12:00:00,121.27,121.27,120.79,120.8,3908.0,116.9655,116.9655,116.5025,116.5122,3908.0
2022-09-06 12:30:00,120.98,121.27,120.93,121.14,2050.0,116.6858,116.9655,116.6376,116.8401,2050.0
2022-09-06 13:00:00,121.23,121.23,120.41,120.6,10059.0,116.9269,116.9269,116.136,116.3193,10059.0
2022-09-06 13:30:00,120.58,120.98,120.57,120.98,11962.0,116.3,116.6858,116.2903,116.6858,11962.0
2022-09-06 14:00:00,121.01,121.32,120.8,121.22,6232.0,116.7147,117.0137,116.5122,116.9173,6232.0
2022-09-06 14:30:00,121.19,121.24,120.91,120.94,7967.0,116.8883,116.9365,116.6183,116.6472,7967.0
2022-09-06 15:00:00,120.95,121.19,120.85,121.12,7569.0,116.6568,116.8883,116.5604,116.8208,7569.0
2022-09-06 15:30:00,121.1,121.47,120.8,121.47,56132.0,116.8015,117.1584,116.5122,117.1584,56132.0
2022-09-07 09:30:00,120.71,122.4,120.54,122.13,17561.0,116.4254,118.0554,116.2614,117.795,17561.0
2022-09-07 10:00:00,122.14,122.4,121.73,122.4,12998.0,117.8046,118.0554,117.4092,118.0554,12998.0
2022-09-07 10:30:00,122.43,123.31,122.43,123.23,13517.0,118.0843,118.9331,118.0843,118.8559,13517.0
2022-09-07 11:00:00,123.18,123.43,122.98,123.4,15532.0,118.8077,119.0488,118.6148,119.0199,15532.0
2022-09-07 11:30:00,123.38,123.59,123.25,123.38,14101.0,119.0006,119.2031,118.8752,119.0006,14101.0
2022-09-07 12:00:00,123.45,123.69,123.4,123.63,6414.0,119.0681,119.2996,119.0199,119.2417,6414.0
2022-09-07 12:30:00,123.64,124.14,123.49,124.12,24617.0,119.2514,119.7336,119.1067,119.7143,24617.0
2022-09-07 13:00:00,124.13,124.38,124.1,124.21,21314.0,119.724,119.9651,119.695,119.8011,21314.0
2022-09-07 13:30:00,124.25,124.61,124.2,124.5,10634.0,119.8397,120.1869,119.7915,120.0808,10634.0
2022-09-07 14:00:00,124.5,124.7,124.15,124.38,20514.0,120.0808,120.2737,119.7433,119.9651,20514.0
2022-09-07 14:30:00,124.37,124.43,124.08,124.26,16759.0,119.9554,120.0133,119.6757,119.8494,16759.0
2022-09-07 15:00:00,124.24,124.42,124.12,124.42,16806.0,119.8301,120.0037,119.7143,120.0037,16806.0
2022-09-07 15:30:00,124.5,124.5,123.52,123.77,92913.0,120.0808,120.0808,119.1356,119.3767,92913.0
2022-09-08 09:30:00,123.77,124.71,122.7,123.16,13392.0,119.3767,120.2834,118.3447,118.7884,13392.0
2022-09-08 10:00:00,123.16,123.83,123.16,123.38,9943.0,118.7884,119.4346,118.7884,119.0006,9943.0
2022-09-08 10:30:00,123.45,123.57,123.26,123.55,11620.0,119.0681,119.1838,118.8848,119.1646,11620.0
2022-09-08 11:00:00,123.59,123.97,123.58,123.7,9188.0,119.2031,119.5696,119.1935,119.3092,9188.0
2022-09-08 11:30:00,123.7,123.77,123.27,123.29,13001.0,119.3092,119.3767,118.8945,118.9138,13001.0
2022-09-08 12:00:00,123.31,123.31,122.23,122.57,10715.0,118.9331,118.9331,117.8914,118.2193,10715.0
2022-09-08 12:30:00,122.56,122.93,122.47,122.92,6401.0,118.2097,118.5666,118.1229,118.5569,6401.0
2022-09-08 13:00:00,122.88,123.37,122.67,123.11,7338.0,118.5183,118.9909,118.3158,118.7402,7338.0
2022-09-08 13:30:00,123.01,123.55,123.01,123.41,11287.0,118.6437,119.1646,118.6437,119.0295,11287.0
2022-09-08 14:00:00,123.38,123.55,123.15,123.23,10712.0,119.0006,119.1646,118.7788,118.8559,10712.0
2022-09-08 14:30:00,123.35,123.4,123.13,123.17,7635.0,118.9717,119.0199,118.7595,118.798,7635.0
2022-09-08 15:00:00,123.24,123.64,123.24,123.54,11368.0,118.8656,119.2514,118.8656,119.1549,11368.0
2022-09-08 15:30:00,123.53,124.11,123.25,124.07,62362.0,119.1453,119.7047,118.8752,119.6661,62362.0
2022-09-09 09:30:00,123.91,124.24,123.55,123.86,14594.0,119.5118,119.8301,119.1646,119.4636,14594.0
2022-09-09 10:00:00,123.91,124.21,123.62,123.99,8076.0,119.5118,119.8011,119.2321,119.5889,8076.0
2022-09-09 10:30:00,124.08,124.27,123.91,124.12,4302.0,119.6757,119.859,119.5118,119.7143,4302.0
2022-09-09 11:00:00,124.15,124.15,123.64,123.92,6500.0,119.7433,119.7433,119.2514,119.5214,6500.0
2022-09-09 11:30:00,123.92,123.96,123.66,123.69,4784.0,119.5214,119.56,119.2707,119.2996,4784.0
2022-09-09 12:00:00,123.65,123.98,123.48,123.82,11599.0,119.261,119.5793,119.097,119.425,11599.0
2022-09-09 12:30:00,123.77,123.8,123.3,123.49,9186.0,119.3767,119.4057,118.9234,119.1067,9186.0
2022-09-09 13:00:00,123.5,123.65,123.41,123.54,8103.0,119.1163,119.261,119.0295,119.1549,8103.0
2022-09-09 13:30:00,123.53,123.78,123.53,123.6,4260.0,119.1453,119.3864,119.1453,119.2128,4260.0
2022-09-09 14:00:00,123.58,123.68,123.47,123.56,5140.0,119.1935,119.2899,119.0874,119.1742,5140.0
2022-09-09 14:30:00,123.58,123.9,123.58,123.85,6211.0,119.1935,119.5021,119.1935,119.4539,6211.0
2022-09-09 15:00:00,123.87,124.09,123.87,124.03,7923.0,119.4732,119.6854,119.4732,119.6275,7923.0
2022-09-09 15:30:00,124.01,124.02,123.49,123.98,54027.0,119.6082,119.6179,119.1067,119.5793,54027.0
2022-09-12 09:30:00,123.84,124.57,123.84,124.56,8797.0,119.4443,120.1483,119.4443,120.1387,8797.0
2022-09-12 10:00:00,124.49,124.9,124.48,124.81,13737.0,120.0712,120.4666,120.0615,120.3798,13737.0
2022-09-12 10:30:00,124.89,124.98,124.55,124.85,21770.0,120.457,120.5438,120.1291,120.4184,21770.0
2022-09-12 11:00:00,124.82,124.82,124.55,124.73,8339.0,120.3895,120.3895,120.1291,120.3027,8339.0
2022-09-12 11:30:00,124.77,124.8,124.08,124.18,6954.0,120.3413,120.3702,119.6757,119.7722,6954.0
2022-09-12 12:00:00,124.25,124.3,123.95,124.17,11143.0,119.8397,119.8879,119.5504,119.7625,11143.0
2022-09-12 12:30:00,124.14,124.42,124.14,124.23,4077.0,119.7336,120.0037,119.7336,119.8204,4077.0
2022-09-12 13:00:00,124.26,124.4,124.1,124.34,5876.0,119.8494,119.9844,119.695,119.9265,5876.0
2022-09-12 13:30:00,124.45,124.48,124.11,124.21,4502.0,120.0326,120.0615,119.7047,119.8011,4502.0
2022-09-12 14:00:00,124.05,124.23,123.92,124.02,7949.0,119.6468,119.8204,119.5214,119.6179,7949.0
2022-09-12 14:30:00,123.98,124.1,123.8,123.87,8632.0,119.5793,119.695,119.4057,119.4732,8632.0
2022-09-12 15:00:00,123.94,123.97,123.62,123.64,8989.0,119.5407,119.5696,119.2321,119.2514,8989.0
2022-09-12 15:30:00,123.63,124.28,123.58,123.9,65222.0,119.2417,119.8686,119.1935,119.5021,65222.0
2022-09-13 09:30:00,123.06,123.11,122.32,123.02,13362.0,118.6919,118.7402,117.9782,118.6534,13362.0
2022-09-13 10:00:00,122.96,123.55,122.77,123.21,25069.0,118.5955,119.1646,118.4122,118.8366,25069.0
2022-09-13 10:30:00,123.18,123.41,122.62,122.87,15523.0,118.8077,119.0295,118.2676,118.5087,15523.0
2022-09-13 11:00:00,122.93,123.35,122.66,122.79,40311.0,118.5666,118.9717,118.3061,118.4315,40311.0
2022-09-13 11:30:00,122.75,122.76,122.43,122.45,15234.0,118.393,118.4026,118.0843,118.1036,15234.0
2022-09-13 12:00:00,122.51,122.58,122.38,122.41,7650.0,118.1615,118.229,118.0361,118.065,7650.0
2022-09-13 12:30:00,122.34,122.36,122.18,122.27,11688.0,117.9975,118.0168,117.8432,117.93,11688.0
2022-09-13 13:00:00,122.23,122.96,122.23,122.89,10043.0,117.8914,118.5955,117.8914,118.528,10043.0
2022-09-13 13:30:00,122.88,122.88,122.67,122.72,5563.0,118.5183,118.5183,118.3158,118.364,5563.0
2022-09-13 14:00:00,122.64,122.67,122.42,122.53,10252.0,118.2869,118.3158,118.0747,118.1808,10252.0
2022-09-13 14:30:00,122.47,122.48,122.09,122.12,8730.0,118.1229,118.1325,117.7564,117.7853,8730.0
2022-09-13 15:00:00,122.14,122.14,121.29,121.29,25499.0,117.8046,117.8046,116.9848,116.9848,25499.0
2022-09-13 15:30:00,121.33,121.67,120.79,120.81,127028.0,117.0234,117.3513,116.5025,116.5218,127028.0
2022-09-14 09:30:00,121.25,121.39,120.45,120.79,15602.0,116.9462,117.0812,116.1746,116.5025,15602.0
2022-09-14 10:00:00,120.91,121.22,120.53,120.58,12544.0,116.6183,116.9173,116.2518,116.3,12544.0
2022-09-14 10:30:00,120.63,121.3,120.62,121.26,15289.0,116.3482,116.9944,116.3386,116.9558,15289.0
2022-09-14 11:00:00,121.24,121.29,120.72,120.99,7084.0,116.9365,116.9848,116.435,116.6954,7084.0
2022-09-14 11:30:00,120.96,121.03,120.83,121.0,7444.0,116.6665,116.734,116.5411,116.7051,7444.0
2022-09-14 12:00:00,120.89,121.06,120.73,120.95,6096.0,116.599,116.7629,116.4447,116.6568,6096.0
2022-09-14 12:30:00,121.03,121.62,121.03,121.59,8031.0,116.734,117.3031,116.734,117.2741,8031.0
2022-09-14 13:00:00,121.66,121.74,121.45,121.45,9690.0,117.3416,117.4188,117.1391,117.1391,9690.0
2022-09-14 13:30:00,121.48,121.57,120.96,121.14,7218.0,117.168,117.2548,116.6665,116.8401,7218.0
2022-09-14 14:00:00,121.09,121.12,120.77,120.77,7089.0,116.7919,116.8208,116.4832,116.4832,7089.0
2022-09-14 14:30:00,120.8,121.07,120.55,120.84,56341.0,116.5122,116.7726,116.271,116.5507,56341.0
2022-09-14 15:00:00,120.91,120.92,120.45,120.7,27355.0,116.6183,116.6279,116.1746,116.4157,27355.0
2022-09-14 15:30:00,120.68,121.73,120.56,121.6,69203.0,116.3964,117.4092,116.2807,117.2838,69203.0
2022-09-15 09:30:00,124.71,124.71,121.67,123.02,33422.0,120.2834,120.2834,117.3513,118.6534,33422.0
2022-09-15 10:00:00,122.95,123.13,122.51,122.58,16107.0,118.5859,118.7595,118.1615,118.229,16107.0
2022-09-15 10:30:00,122.53,122.73,121.45,121.66,28580.0,118.1808,118.3737,117.1391,117.3416,28580.0
2022-09-15 11:00:00,121.6,122.26,121.54,122.14,18242.0,117.2838,117.9203,117.2259,117.8046,18242.0
2022-09-15 11:30:00,122.09,122.15,121.29,121.45,13686.0,117.7564,117.8142,116.9848,117.1391,13686.0
2022-09-15 12:00:00,121.37,121.37,121.11,121.24,14370.0,117.0619,117.0619,116.8112,116.9365,14370.0
2022-09-15 12:30:00,121.23,121.43,121.09,121.23,10774.0,116.9269,117.1198,116.7919,116.9269,10774.0
2022-09-15 13:00:00,121.28,121.69,121.28,121.49,30245.0,116.9751,117.3706,116.9751,117.1777,30245.0
2022-09-15 13:30:00,121.52,121.52,121.05,121.12,11196.0,117.2066,117.2066,116.7533,116.8208,11196.0
2022-09-15 14:00:00,121.09,121.22,120.76,121.22,12946.0,116.7919,116.9173,116.4736,116.9173,12946.0
2022-09-15 14:30:00,121.23,121.26,120.59,120.59,17572.0,116.9269,116.9558,116.3096,116.3096,17572.0
2022-09-15 15:00:00,120.59,120.59,120.01,120.13,23026.0,116.3096,116.3096,115.7502,115.8659,23026.0
2022-09-15 15:30:00,120.11,120.28,118.97,119.06,181649.0,115.8467,116.0106,114.7471,114.8339,181649.0
2022-09-16 09:30:00,119.01,120.15,117.79,119.34,138846.0,114.7857,115.8852,113.609,115.104,138846.0
2022-09-16 10:00:00,119.37,119.82,118.76,118.77,54075.0,115.1329,115.567,114.5446,114.5542,54075.0
2022-09-16 10:30:00,118.88,119.38,118.74,119.37,7399.0,114.6603,115.1426,114.5253,115.1329,7399.0
2022-09-16 11:00:00,119.4,120.58,119.4,120.44,12000.0,115.1619,116.3,115.1619,116.1649,12000.0
2022-09-16 11:30:00,120.49,120.56,119.94,120.56,8896.0,116.2132,116.2807,115.6827,116.2807,8896.0
2022-09-16 12:00:00,120.56,120.57,119.43,119.43,7156.0,116.2807,116.2903,115.1908,115.1908,7156.0
2022-09-16 12:30:00,119.46,119.8,119.3,119.8,7001.0,115.2197,115.5477,115.0654,115.5477,7001.0
2022-09-16 13:00:00,119.73,119.73,119.32,119.53,4944.0,115.4801,115.4801,115.0847,115.2872,4944.0
2022-09-16 13:30:00,119.59,119.89,119.45,119.55,7756.0,115.3451,115.6345,115.2101,115.3065,7756.0
2022-09-16 14:00:00,119.57,120.13,119.44,120.04,17344.0,115.3258,115.8659,115.2004,115.7791,17344.0
2022-09-16 14:30:00,120.02,120.73,119.71,120.73,21630.0,115.7599,116.4447,115.4609,116.4447,21630.0
2022-09-16 15:00:00,120.68,120.79,119.9,120.38,30604.0,116.3964,116.5025,115.6441,116.1071,30604.0
2022-09-16 15:30:00,120.36,121.13,120.26,120.48,151199.0,116.0878,116.8305,115.9913,116.2035,151199.0
2022-09-19 09:30:00,120.22,120.68,118.75,119.3,18964.0,115.9528,116.3964,114.5349,115.0654,18964.0
2022-09-19 10:00:00,119.33,120.32,119.19,120.09,12169.0,115.0943,116.0492,114.9593,115.8274,12169.0
2022-09-19 10:30:00,120.03,120.44,119.97,120.15,5527.0,115.7695,116.1649,115.7116,115.8852,5527.0
2022-09-19 11:00:00,120.09,120.38,119.68,119.78,13366.0,115.8274,116.1071,115.4319,115.5284,13366.0
2022-09-19 11:30:00,119.85,120.19,119.51,120.11,9451.0,115.5959,115.9238,115.268,115.8467,9451.0
2022-09-19 12:00:00,120.07,120.2,119.58,119.68,5272.0,115.8081,115.9335,115.3355,115.4319,5272.0
2022-09-19 12:30:00,119.67,119.98,119.66,119.71,17789.0,115.4223,115.7213,115.4126,115.4609,17789.0
2022-09-19 13:00:00,119.78,120.17,119.58,120.17,7035.0,115.5284,115.9045,115.3355,115.9045,7035.0
2022-09-19 13:30:00,120.17,120.34,119.61,119.62,6472.0,115.9045,116.0685,115.3644,115.3741,6472.0
2022-09-19 14:00:00,119.67,119.76,119.46,119.56,6333.0,115.4223,115.5091,115.2197,115.3162,6333.0
2022-09-19 14:30:00,119.56,119.73,119.51,119.71,5334.0,115.3162,115.4801,115.268,115.4609,5334.0
2022-09-19 15:00:00,119.71,120.51,119.71,120.46,5859.0,115.4609,116.2325,115.4609,116.1842,5859.0
2022-09-19 15:30:00,120.51,121.13,120.51,120.75,54514.0,116.2325,116.8305,116.2325,116.4639,54514.0
2022-09-20 09:30:00,120.24,120.29,118.2,119.34,30087.0,115.972,116.0203,114.0045,115.104,30087.0
2022-09-20 10:00:00,119.35,119.87,119.22,119.48,8352.0,115.1136,115.6152,114.9882,115.239,8352.0
2022-09-20 10:30:00,119.54,119.63,119.11,119.11,17153.0,115.2969,115.3837,114.8822,114.8822,17153.0
2022-09-20 11:00:00,119.21,119.27,118.79,118.94,5829.0,114.9786,115.0365,114.5735,114.7182,5829.0
2022-09-20 11:30:00,118.89,119.07,118.81,119.07,2890.0,114.67,114.8436,114.5928,114.8436,2890.0
2022-09-20 12:00:00,119.16,119.3,118.79,118.97,4750.0,114.9304,115.0654,114.5735,114.7471,4750.0
2022-09-20 12:30:00,118.97,119.02,118.63,118.79,5542.0,114.7471,114.7953,114.4192,114.5735,5542.0
2022-09-20 13:00:00,118.8,118.97,118.58,118.59,10151.0,114.5832,114.7471,114.371,114.3806,10151.0
2022-09-20 13:30:00,118.51,118.82,118.13,118.26,6443.0,114.3035,114.6024,113.9369,114.0623,6443.0
2022-09-20 14:00:00,118.41,118.74,118.25,118.74,4823.0,114.207,114.5253,114.0527,114.5253,4823.0
2022-09-20 14:30:00,118.66,118.89,118.28,118.83,10904.0,114.4481,114.67,114.0816,114.6121,10904.0
2022-09-20 15:00:00,118.81,119.19,118.71,118.99,9779.0,114.5928,114.9593,114.4964,114.7664,9779.0
2022-09-20 15:30:00,118.96,119.53,118.94,119.38,40033.0,114.7375,115.2872,114.7182,115.1426,40033.0
2022-09-21 09:30:00,119.16,119.93,119.16,119.93,7612.0,114.9304,115.673,114.9304,115.673,7612.0
2022-09-21 10:00:00,120.02,120.4,120.02,120.39,4169.0,115.7599,116.1264,115.7599,116.1167,4169.0
2022-09-21 10:30:00,120.3,120.34,119.99,120.05,11235.0,116.0299,116.0685,115.7309,115.7888,11235.0
2022-09-21 11:00:00,119.96,119.97,119.57,119.73,4457.0,115.702,115.7116,115.3258,115.4801,4457.0
2022-09-21 11:30:00,119.72,119.98,119.69,119.8,2090.0,115.4705,115.7213,115.4416,115.5477,2090.0
2022-09-21 12:00:00,119.83,120.13,119.82,120.04,3981.0,115.5766,115.8659,115.567,115.7791,3981.0
2022-09-21 12:30:00,120.09,120.34,119.95,120.34,11746.0,115.8274,116.0685,115.6923,116.0685,11746.0
2022-09-21 13:00:00,120.32,120.32,120.11,120.25,4678.0,116.0492,116.0492,115.8467,115.9817,4678.0
2022-09-21 13:30:00,120.22,120.36,120.13,120.36,7024.0,115.9528,116.0878,115.8659,116.0878,7024.0
2022-09-21 14:00:00,120.05,120.19,119.03,119.6,12852.0,115.7888,115.9238,114.805,115.3548,12852.0
2022-09-21 14:30:00,119.57,121.55,119.39,120.82,25714.0,115.3258,117.2355,115.1522,116.5315,25714.0
2022-09-21 15:00:00,120.97,120.97,119.29,119.29,20362.0,116.6761,116.6761,115.0558,115.0558,20362.0
2022-09-21 15:30:00,119.28,119.41,118.07,118.21,81705.0,115.0461,115.1715,113.8791,114.0141,81705.0
2022-09-22 09:30:00,118.0,118.49,116.92,117.21,18963.0,113.8116,114.2842,112.7699,113.0496,18963.0
2022-09-22 10:00:00,117.3,117.48,116.88,117.41,11302.0,113.1364,113.31,112.7313,113.2425,11302.0
2022-09-22 10:30:00,117.28,117.41,116.86,116.88,6058.0,113.1171,113.2425,112.712,112.7313,6058.0
2022-09-22 11:00:00,116.91,116.91,116.49,116.84,12247.0,112.7602,112.7602,112.3552,112.6927,12247.0
2022-09-22 11:30:00,116.84,117.76,116.77,117.49,9973.0,112.6927,113.5801,112.6252,113.3197,9973.0
2022-09-22 12:00:00,117.43,118.2,117.36,117.92,5900.0,113.2618,114.0045,113.1943,113.7344,5900.0
2022-09-22 12:30:00,117.89,118.29,117.81,118.16,9338.0,113.7055,114.0913,113.6283,113.9659,9338.0
2022-09-22 13:00:00,118.16,118.23,117.81,118.13,9822.0,113.9659,114.0334,113.6283,113.9369,9822.0
2022-09-22 13:30:00,118.17,118.35,118.1,118.16,8406.0,113.9755,114.1491,113.908,113.9659,8406.0
2022-09-22 14:00:00,118.23,118.28,117.73,117.99,9456.0,114.0334,114.0816,113.5511,113.8019,9456.0
2022-09-22 14:30:00,117.87,118.2,117.84,118.11,8782.0,113.6862,114.0045,113.6572,113.9176,8782.0
2022-09-22 15:00:00,118.12,118.3,117.71,117.9,10013.0,113.9273,114.1009,113.5318,113.7151,10013.0
2022-09-22 15:30:00,118.02,118.56,117.62,117.62,37738.0,113.8308,114.3517,113.445,113.445,37738.0
2022-09-23 09:30:00,117.81,118.05,116.95,117.31,29168.0,113.6283,113.8598,112.7988,113.146,29168.0
2022-09-23 10:00:00,117.27,117.36,116.58,116.73,18910.0,113.1075,113.1943,112.442,112.5866,18910.0
2022-09-23 10:30:00,116.57,116.57,116.11,116.18,17259.0,112.4323,112.4323,111.9886,112.0562,17259.0
2022-09-23 11:00:00,115.98,116.46,115.81,116.02,9909.0,111.8633,112.3262,111.6993,111.9018,9909.0
2022-09-23 11:30:00,116.05,116.38,115.9,116.38,11076.0,111.9308,112.2491,111.7861,112.2491,11076.0
2022-09-23 12:00:00,116.3,116.4,115.87,115.92,8431.0,112.1719,112.2683,111.7572,111.8054,8431.0
2022-09-23 12:30:00,115.77,115.97,115.3,115.93,14390.0,111.6607,111.8536,111.2074,111.815,14390.0
2022-09-23 13:00:00,115.96,116.7,115.91,116.49,23207.0,111.844,112.5577,111.7957,112.3552,23207.0
2022-09-23 13:30:00,116.5,116.65,116.09,116.14,13512.0,112.3648,112.5095,111.9693,112.0176,13512.0
2022-09-23 14:00:00,116.03,116.1,115.32,115.64,17951.0,111.9115,111.979,111.2267,111.5353,17951.0
2022-09-23 14:30:00,115.55,115.55,115.15,115.29,9071.0,111.4485,111.4485,111.0627,111.1977,9071.0
2022-09-23 15:00:00,115.33,116.33,115.33,116.21,13954.0,111.2363,112.2008,111.2363,112.0851,13954.0
2022-09-23 15:30:00,116.33,116.7,116.19,116.42,56167.0,112.2008,112.5577,112.0658,112.2876,56167.0
2022-09-26 09:30:00,115.85,116.37,115.85,116.06,6822.0,111.7379,112.2394,111.7379,111.9404,6822.0
2022-09-26 10:00:00,116.0,116.62,115.53,116.57,20012.0,111.8825,112.4805,111.4292,112.4323,20012.0
2022-09-26 10:30:00,116.55,116.74,116.37,116.51,15734.0,112.413,112.5963,112.2394,112.3744,15734.0
2022-09-26 11:00:00,116.45,116.56,115.69,115.69,14998.0,112.3166,112.4227,111.5835,111.5835,14998.0
2022-09-26 11:30:00,115.66,116.29,115.66,116.29,9472.0,111.5546,112.1623,111.5546,112.1623,9472.0
2022-09-26 12:00:00,116.25,116.36,115.92,115.92,10178.0,112.1237,112.2298,111.8054,111.8054,10178.0
2022-09-26 12:30:00,115.9,116.08,115.39,115.98,13742.0,111.7861,111.9597,111.2942,111.8633,13742.0
2022-09-26 13:00:00,115.98,115.98,115.39,115.44,6200.0,111.8633,111.8633,111.2942,111.3424,6200.0
2022-09-26 13:30:00,115.51,115.77,115.44,115.6,13904.0,111.4099,111.6607,111.3424,111.4967,13904.0
2022-09-26 14:00:00,115.6,116.09,115.6,115.79,12958.0,111.4967,111.9693,111.4967,111.68,12958.0
2022-09-26 14:30:00,115.75,116.84,115.74,116.59,19352.0,111.6414,112.6927,111.6318,112.4516,19352.0
2022-09-26 15:00:00,116.6,116.9,116.4,116.5,12395.0,112.4612,112.7506,112.2683,112.3648,12395.0
2022-09-26 15:30:00,116.51,117.66,116.36,116.69,74556.0,112.3744,113.4836,112.2298,112.5481,74556.0
2022-09-27 09:30:00,117.48,119.67,116.78,117.35,13973.0,113.31,115.4223,112.6349,113.1846,13973.0
2022-09-27 10:00:00,117.32,117.81,116.77,117.45,12723.0,113.1557,113.6283,112.6252,113.2811,12723.0
2022-09-27 10:30:00,117.42,118.01,117.35,117.68,15852.0,113.2521,113.8212,113.1846,113.5029,15852.0
2022-09-27 11:00:00,117.67,117.73,117.02,117.02,9106.0,113.4933,113.5511,112.8663,112.8663,9106.0
2022-09-27 11:30:00,117.16,117.38,116.7,116.7,5855.0,113.0014,113.2136,112.5577,112.5577,5855.0
2022-09-27 12:00:00,116.67,116.69,115.97,116.18,11000.0,112.5288,112.5481,111.8536,112.0562,11000.0
2022-09-27 12:30:00,116.15,116.56,116.07,116.41,7166.0,112.0272,112.4227,111.9501,112.278,7166.0
2022-09-27 13:00:00,116.29,116.43,116.1,116.29,8073.0,112.1623,112.2973,111.979,112.1623,8073.0
2022-09-27 13:30:00,116.23,116.47,115.81,115.96,10546.0,112.1044,112.3359,111.6993,111.844,10546.0
2022-09-27 14:00:00,115.94,116.11,115.62,115.73,11182.0,111.8247,111.9886,111.516,111.6221,11182.0
2022-09-27 14:30:00,115.72,116.34,115.55,116.16,13321.0,111.6125,112.2105,111.4485,112.0369,13321.0
2022-09-27 15:00:00,116.14,116.52,115.74,116.39,37671.0,112.0176,112.3841,111.6318,112.2587,37671.0
2022-09-27 15:30:00,116.43,117.23,116.23,117.2,89067.0,112.2973,113.0689,112.1044,113.0399,89067.0
2022-09-28 09:30:00,117.25,117.87,116.8,117.13,14730.0,113.0882,113.6862,112.6541,112.9724,14730.0
2022-09-28 10:00:00,117.29,117.64,116.77,117.28,11940.0,113.1268,113.4643,112.6252,113.1171,11940.0
2022-09-28 10:30:00,117.46,117.53,117.09,117.24,17218.0,113.2907,113.3582,112.9339,113.0785,17218.0
2022-09-28 11:00:00,117.13,117.5,117.04,117.3,15832.0,112.9724,113.3293,112.8856,113.1364,15832.0
2022-09-28 11:30:00,117.31,117.56,117.07,117.4,10151.0,113.146,113.3872,112.9146,113.2329,10151.0
2022-09-28 12:00:00,117.38,118.27,117.25,117.84,35244.0,113.2136,114.072,113.0882,113.6572,35244.0
2022-09-28 12:30:00,117.83,118.44,117.74,118.24,11697.0,113.6476,114.2359,113.5608,114.043,11697.0
2022-09-28 13:00:00,118.28,118.3,117.94,118.08,10410.0,114.0816,114.1009,113.7537,113.8887,10410.0
2022-09-28 13:30:00,118.11,118.29,117.86,118.05,14670.0,113.9176,114.0913,113.6765,113.8598,14670.0
2022-09-28 14:00:00,118.07,118.19,117.76,117.9,15189.0,113.8791,113.9948,113.5801,113.7151,15189.0
2022-09-28 14:30:00,117.89,118.15,117.83,118.07,8486.0,113.7055,113.9562,113.6476,113.8791,8486.0
2022-09-28 15:00:00,118.06,118.62,118.04,118.55,14234.0,113.8694,114.4095,113.8501,114.342,14234.0
2022-09-28 15:30:00,118.56,119.0,118.01,118.18,91816.0,114.3517,114.7761,113.8212,113.9852,91816.0
2022-09-29 09:30:00,118.39,118.59,117.02,117.08,27465.0,114.1877,114.3806,112.8663,112.9242,27465.0
2022-09-29 10:00:00,117.03,117.71,116.81,117.41,20687.0,112.876,113.5318,112.6638,113.2425,20687.0
2022-09-29 10:30:00,117.39,118.28,117.39,117.85,19385.0,113.2232,114.0816,113.2232,113.6669,19385.0
2022-09-29 11:00:00,117.88,118.49,117.62,117.81,10491.0,113.6958,114.2842,113.445,113.6283,10491.0
2022-09-29 11:30:00,117.67,118.24,117.66,118.01,6390.0,113.4933,114.043,113.4836,113.8212,6390.0
2022-09-29 12:00:00,117.92,118.11,117.78,117.78,7031.0,113.7344,113.9176,113.5994,113.5994,7031.0
2022-09-29 12:30:00,117.77,118.26,117.77,118.01,8636.0,113.5897,114.0623,113.5897,113.8212,8636.0
2022-09-29 13:00:00,118.0,118.18,117.72,117.75,8095.0,113.8116,113.9852,113.5415,113.5704,8095.0
2022-09-29 13:30:00,117.77,117.88,117.6,117.71,7316.0,113.5897,113.6958,113.4258,113.5318,7316.0
2022-09-29 14:00:00,117.69,117.72,117.39,117.61,10582.0,113.5126,113.5415,113.2232,113.4354,10582.0
2022-09-29 14:30:00,117.56,117.95,117.54,117.64,9562.0,113.3872,113.7633,113.3679,113.4643,9562.0
2022-09-29 15:00:00,117.75,118.02,117.54,117.66,9413.0,113.5704,113.8308,113.3679,113.4836,9413.0
2022-09-29 15:30:00,117.61,118.18,117.61,117.66,74261.0,113.4354,113.9852,113.4354,113.4836,74261.0
2022-09-30 09:30:00,118.66,119.55,118.32,119.28,21594.0,114.4481,115.3065,114.1202,115.0461,21594.0
2022-09-30 10:00:00,119.34,119.34,118.5,118.65,16497.0,115.104,115.104,114.2938,114.4385,16497.0
2022-09-30 10:30:00,118.94,119.16,118.77,118.94,18745.0,114.7182,114.9304,114.5542,114.7182,18745.0
2022-09-30 11:00:00,118.98,119.52,118.91,118.99,23111.0,114.7568,115.2776,114.6893,114.7664,23111.0
2022-09-30 11:30:00,119.0,119.03,118.5,118.87,15292.0,114.7761,114.805,114.2938,114.6507,15292.0
2022-09-30 12:00:00,118.67,118.9,118.53,118.79,8715.0,114.4578,114.6796,114.3227,114.5735,8715.0
2022-09-30 12:30:00,118.77,119.01,118.75,118.75,6228.0,114.5542,114.7857,114.5349,114.5349,6228.0
2022-09-30 13:00:00,118.8,118.88,118.39,118.46,6671.0,114.5832,114.6603,114.1877,114.2552,6671.0
2022-09-30 13:30:00,118.4,118.62,118.17,118.57,10344.0,114.1974,114.4095,113.9755,114.3613,10344.0
2022-09-30 14:00:00,118.55,118.55,118.24,118.31,16218.0,114.342,114.342,114.043,114.1106,16218.0
2022-09-30 14:30:00,118.28,118.28,117.54,117.72,12112.0,114.0816,114.0816,113.3679,113.5415,12112.0
2022-09-30 15:00:00,117.68,118.15,117.41,118.15,48025.0,113.5029,113.9562,113.2425,113.9562,48025.0
2022-09-30 15:30:00,118.2,118.25,117.21,117.38,134559.0,114.0045,114.0527,113.0496,113.2136,134559.0
2022-10-03 09:30:00,117.11,118.4,116.39,116.69,27437.0,112.9531,114.1974,112.2587,112.5481,27437.0
2022-10-03 10:00:00,116.69,117.95,116.67,117.39,22477.0,112.5481,113.7633,112.5288,113.2232,22477.0
2022-10-03 10:30:00,117.33,117.64,117.01,117.17,10730.0,113.1653,113.4643,112.8567,113.011,10730.0
2022-10-03 11:00:00,117.17,117.9,117.17,117.58,11210.0,113.011,113.7151,113.011,113.4065,11210.0
2022-10-03 11:30:00,117.6,117.92,117.36,117.4,12194.0,113.4258,113.7344,113.1943,113.2329,12194.0
2022-10-03 12:00:00,117.47,117.61,117.27,117.36,10028.0,113.3004,113.4354,113.1075,113.1943,10028.0
2022-10-03 12:30:00,117.44,117.61,117.26,117.53,5014.0,113.2714,113.4354,113.0978,113.3582,5014.0
2022-10-03 13:00:00,117.56,118.53,117.4,118.31,13387.0,113.3872,114.3227,113.2329,114.1106,13387.0
2022-10-03 13:30:00,118.41,118.98,118.41,118.78,14599.0,114.207,114.7568,114.207,114.5639,14599.0
2022-10-03 14:00:00,118.7,118.7,118.47,118.61,33892.0,114.4867,114.4867,114.2649,114.3999,33892.0
2022-10-03 14:30:00,118.62,118.71,118.43,118.43,13910.0,114.4095,114.4964,114.2263,114.2263,13910.0
2022-10-03 15:00:00,118.44,118.64,118.06,118.15,17733.0,114.2359,114.4288,113.8694,113.9562,17733.0
2022-10-03 15:30:00,118.12,118.17,117.3,117.92,121320.0,113.9273,113.9755,113.1364,113.7344,121320.0
2022-10-04 09:30:00,118.76,120.02,118.76,119.83,31197.0,114.5446,115.7599,114.5446,115.5766,31197.0
2022-10-04 10:00:00,119.89,120.24,119.11,119.25,18066.0,115.6345,115.972,114.8822,115.0172,18066.0
2022-10-04 10:30:00,119.34,119.41,118.88,119.34,14388.0,115.104,115.1715,114.6603,115.104,14388.0
2022-10-04 11:00:00,119.41,119.86,118.91,119.54,21625.0,115.1715,115.6055,114.6893,115.2969,21625.0
2022-10-04 11:30:00,119.57,119.57,118.7,119.02,15547.0,115.3258,115.3258,114.4867,114.7953,15547.0
2022-10-04 12:00:00,119.0,119.8,118.97,119.62,40769.0,114.7761,115.5477,114.7471,115.3741,40769.0
2022-10-04 12:30:00,119.51,119.68,118.77,118.99,15509.0,115.268,115.4319,114.5542,114.7664,15509.0
2022-10-04 13:00:00,119.06,119.06,118.41,118.77,12057.0,114.8339,114.8339,114.207,114.5542,12057.0
2022-10-04 13:30:00,118.74,119.08,118.56,118.91,14520.0,114.5253,114.8532,114.3517,114.6893,14520.0
2022-10-04 14:00:00,118.9,119.04,118.37,118.41,12324.0,114.6796,114.8146,114.1684,114.207,12324.0
2022-10-04 14:30:00,118.37,119.1,118.37,119.1,15702.0,114.1684,114.8725,114.1684,114.8725,15702.0
2022-10-04 15:00:00,119.04,119.71,118.82,119.53,25893.0,114.8146,115.4609,114.6024,115.2872,25893.0
2022-10-04 15:30:00,119.53,119.83,119.28,119.77,142908.0,115.2872,115.5766,115.0461,115.5187,142908.0
2022-10-05 09:30:00,120.03,120.48,118.49,119.8,14459.0,115.7695,116.2035,114.2842,115.5477,14459.0
2022-10-05 10:00:00,119.7,119.7,118.95,118.97,7957.0,115.4512,115.4512,114.7278,114.7471,7957.0
2022-10-05 10:30:00,119.07,119.43,118.83,118.97,15344.0,114.8436,115.1908,114.6121,114.7471,15344.0
2022-10-05 11:00:00,118.94,119.3,118.87,119.3,11865.0,114.7182,115.0654,114.6507,115.0654,11865.0
2022-10-05 11:30:00,119.34,119.55,119.27,119.44,18512.0,115.104,115.3065,115.0365,115.2004,18512.0
2022-10-05 12:00:00,119.41,119.63,119.33,119.49,10411.0,115.1715,115.3837,115.0943,115.2487,10411.0
2022-10-05 12:30:00,119.47,119.72,119.34,119.55,22552.0,115.2294,115.4705,115.104,115.3065,22552.0
2022-10-05 13:00:00,119.59,120.23,119.46,120.17,12561.0,115.3451,115.9624,115.2197,115.9045,12561.0
2022-10-05 13:30:00,120.21,120.55,120.11,120.49,10917.0,115.9431,116.271,115.8467,116.2132,10917.0
2022-10-05 14:00:00,120.41,120.64,120.19,120.31,22354.0,116.136,116.3578,115.9238,116.0396,22354.0
2022-10-05 14:30:00,120.31,120.4,120.08,120.19,16236.0,116.0396,116.1264,115.8177,115.9238,16236.0
2022-10-05 15:00:00,120.22,120.44,120.06,120.09,31045.0,115.9528,116.1649,115.7984,115.8274,31045.0
2022-10-05 15:30:00,120.08,120.23,119.13,119.6,104457.0,115.8177,115.9624,114.9014,115.3548,104457.0
2022-10-06 09:30:00,119.46,121.4,118.58,121.22,25068.0,115.2197,117.0909,114.371,116.9173,25068.0
2022-10-06 10:00:00,121.2,121.45,120.32,120.4,16581.0,116.898,117.1391,116.0492,116.1264,16581.0
2022-10-06 10:30:00,120.44,121.31,120.24,121.19,10618.0,116.1649,117.0041,115.972,116.8883,10618.0
2022-10-06 11:00:00,121.04,121.31,120.81,121.09,8838.0,116.7436,117.0041,116.5218,116.7919,8838.0
2022-10-06 11:30:00,121.0,121.32,120.79,120.88,10109.0,116.7051,117.0137,116.5025,116.5893,10109.0
2022-10-06 12:00:00,120.83,121.3,120.48,121.19,18685.0,116.5411,116.9944,116.2035,116.8883,18685.0
2022-10-06 12:30:00,121.2,121.42,120.74,120.9,14384.0,116.898,117.1102,116.4543,116.6086,14384.0
2022-10-06 13:00:00,120.91,121.41,120.85,121.39,16497.0,116.6183,117.1005,116.5604,117.0812,16497.0
2022-10-06 13:30:00,121.38,121.41,121.16,121.38,39271.0,117.0716,117.1005,116.8594,117.0716,39271.0
2022-10-06 14:00:00,121.36,121.37,120.89,120.92,49616.0,117.0523,117.0619,116.599,116.6279,49616.0
2022-10-06 14:30:00,120.95,121.29,120.88,121.22,16508.0,116.6568,116.9848,116.5893,116.9173,16508.0
2022-10-06 15:00:00,121.23,121.45,120.99,121.39,34470.0,116.9269,117.1391,116.6954,117.0812,34470.0
2022-10-06 15:30:00,121.43,121.77,121.26,121.74,117934.0,117.1198,117.4477,116.9558,117.4188,117934.0
2022-10-07 09:30:00,121.75,121.94,120.24,120.67,17659.0,117.4284,117.6117,115.972,116.3868,17659.0
2022-10-07 10:00:00,120.67,120.74,119.85,120.36,16919.0,116.3868,116.4543,115.5959,116.0878,16919.0
2022-10-07 10:30:00,120.39,120.4,119.93,120.12,13156.0,116.1167,116.1264,115.673,115.8563,13156.0
2022-10-07 11:00:00,120.07,120.4,119.66,119.96,21528.0,115.8081,116.1264,115.4126,115.702,21528.0
2022-10-07 11:30:00,120.04,120.04,119.52,119.58,13302.0,115.7791,115.7791,115.2776,115.3355,13302.0
2022-10-07 12:00:00,119.62,119.75,119.26,119.34,11658.0,115.3741,115.4994,115.0268,115.104,11658.0
2022-10-07 12:30:00,119.33,119.43,118.59,118.79,34430.0,115.0943,115.1908,114.3806,114.5735,34430.0
2022-10-07 13:00:00,118.84,119.29,118.6,119.22,30697.0,114.6217,115.0558,114.3903,114.9882,30697.0
2022-10-07 13:30:00,119.23,119.37,118.87,118.9,15250.0,114.9979,115.1329,114.6507,114.6796,15250.0
2022-10-07 14:00:00,118.85,119.06,118.43,118.56,11271.0,114.6314,114.8339,114.2263,114.3517,11271.0
2022-10-07 14:30:00,118.54,118.74,118.48,118.74,10390.0,114.3324,114.5253,114.2745,114.5253,10390.0
2022-10-07 15:00:00,118.71,118.72,118.33,118.4,23347.0,114.4964,114.506,114.1298,114.1974,23347.0
2022-10-07 15:30:00,118.42,119.21,118.21,118.99,82895.0,114.2166,114.9786,114.0141,114.7664,82895.0
2022-10-10 09:30:00,119.07,120.07,119.02,119.65,13921.0,114.8436,115.8081,114.7953,115.403,13921.0
2022-10-10 10:00:00,119.74,120.1,119.68,119.97,6910.0,115.4898,115.837,115.4319,115.7116,6910.0
2022-10-10 10:30:00,119.79,119.86,118.95,119.23,12681.0,115.538,115.6055,114.7278,114.9979,12681.0
2022-10-10 11:00:00,119.26,119.56,119.13,119.29,11894.0,115.0268,115.3162,114.9014,115.0558,11894.0
2022-10-10 11:30:00,119.22,119.46,119.15,119.38,13646.0,114.9882,115.2197,114.9207,115.1426,13646.0
2022-10-10 12:00:00,119.3,119.41,118.88,118.93,4900.0,115.0654,115.1715,114.6603,114.7085,4900.0
2022-10-10 12:30:00,118.91,119.11,118.77,118.8,10955.0,114.6893,114.8822,114.5542,114.5832,10955.0
2022-10-10 13:00:00,118.8,119.09,118.73,119.07,4100.0,114.5832,114.8629,114.5156,114.8436,4100.0
2022-10-10 13:30:00,119.0,119.6,118.99,119.37,7245.0,114.7761,115.3548,114.7664,115.1329,7245.0
2022-10-10 14:00:00,119.43,119.43,119.0,119.07,4917.0,115.1908,115.1908,114.7761,114.8436,4917.0
2022-10-10 14:30:00,119.17,119.47,119.15,119.23,7300.0,114.94,115.2294,114.9207,114.9979,7300.0
2022-10-10 15:00:00,119.21,119.35,118.84,119.03,22092.0,114.9786,115.1136,114.6217,114.805,22092.0
2022-10-10 15:30:00,119.03,119.24,118.63,118.91,48982.0,114.805,115.0075,114.4192,114.6893,48982.0
2022-10-11 09:30:00,118.7,119.91,118.7,119.37,21806.0,114.4867,115.6538,114.4867,115.1329,21806.0
2022-10-11 10:00:00,119.37,119.39,118.43,118.61,13201.0,115.1329,115.1522,114.2263,114.3999,13201.0
2022-10-11 10:30:00,118.59,118.78,118.4,118.59,14431.0,114.3806,114.5639,114.1974,114.3806,14431.0
2022-10-11 11:00:00,118.62,119.08,118.62,119.07,13119.0,114.4095,114.8532,114.4095,114.8436,13119.0
2022-10-11 11:30:00,119.1,119.43,118.95,119.12,10324.0,114.8725,115.1908,114.7278,114.8918,10324.0
2022-10-11 12:00:00,119.12,119.14,118.73,118.77,9488.0,114.8918,114.9111,114.5156,114.5542,9488.0
2022-10-11 12:30:00,118.82,119.05,118.8,118.83,7391.0,114.6024,114.8243,114.5832,114.6121,7391.0
2022-10-11 13:00:00,118.81,118.85,118.57,118.69,9151.0,114.5928,114.6314,114.3613,114.4771,9151.0
2022-10-11 13:30:00,118.7,118.84,118.57,118.74,10554.0,114.4867,114.6217,114.3613,114.5253,10554.0
2022-10-11 14:00:00,118.65,118.71,118.17,118.32,10615.0,114.4385,114.4964,113.9755,114.1202,10615.0
2022-10-11 14:30:00,118.36,118.45,117.21,117.25,10404.0,114.1588,114.2456,113.0496,113.0882,10404.0
2022-10-11 15:00:00,117.25,117.31,116.54,117.25,21553.0,113.0882,113.146,112.4034,113.0882,21553.0
2022-10-11 15:30:00,117.24,118.04,117.06,117.95,86554.0,113.0785,113.8501,112.9049,113.7633,86554.0
2022-10-12 09:30:00,118.06,118.98,117.38,117.53,11223.0,113.8694,114.7568,113.2136,113.3582,11223.0
2022-10-12 10:00:00,117.47,117.83,116.82,117.1,14396.0,113.3004,113.6476,112.6734,112.9435,14396.0
2022-10-12 10:30:00,117.01,117.38,116.79,117.03,21427.0,112.8567,113.2136,112.6445,112.876,21427.0
2022-10-12 11:00:00,116.99,117.95,116.99,117.95,13648.0,112.8374,113.7633,112.8374,113.7633,13648.0
2022-10-12 11:30:00,117.96,118.0,117.54,117.9,11531.0,113.773,113.8116,113.3679,113.7151,11531.0
2022-10-12 12:00:00,117.94,118.18,117.81,118.0,8800.0,113.7537,113.9852,113.6283,113.8116,8800.0
2022-10-12 12:30:00,118.0,118.0,117.55,117.73,8946.0,113.8116,113.8116,113.3775,113.5511,8946.0
2022-10-12 13:00:00,117.73,117.9,117.6,117.67,7107.0,113.5511,113.7151,113.4258,113.4933,7107.0
2022-10-12 13:30:00,117.61,117.62,117.1,117.46,12411.0,113.4354,113.445,112.9435,113.2907,12411.0
2022-10-12 14:00:00,117.4,117.77,117.39,117.75,4690.0,113.2329,113.5897,113.2232,113.5704,4690.0
2022-10-12 14:30:00,117.82,117.82,117.12,117.13,4405.0,113.6379,113.6379,112.9628,112.9724,4405.0
2022-10-12 15:00:00,117.18,118.11,117.18,117.99,34679.0,113.0207,113.9176,113.0207,113.8019,34679.0
2022-10-12 15:30:00,117.96,118.14,117.72,118.14,72948.0,113.773,113.9466,113.5415,113.9466,72948.0
2022-10-13 09:30:00,117.39,117.39,115.36,116.14,30430.0,113.2232,113.2232,111.2653,112.0176,30430.0
2022-10-13 10:00:00,116.13,116.97,116.06,116.69,18615.0,112.0079,112.8181,111.9404,112.5481,18615.0
2022-10-13 10:30:00,116.66,117.45,116.66,117.29,13997.0,112.5191,113.2811,112.5191,113.1268,13997.0
2022-10-13 11:00:00,117.37,118.29,117.22,117.82,22624.0,113.2039,114.0913,113.0592,113.6379,22624.0
2022-10-13 11:30:00,117.96,118.88,117.75,118.57,5276.0,113.773,114.6603,113.5704,114.3613,5276.0
2022-10-13 12:00:00,118.59,119.05,118.32,118.59,32142.0,114.3806,114.8243,114.1202,114.3806,32142.0
2022-10-13 12:30:00,118.49,119.88,118.49,119.72,11027.0,114.2842,115.6248,114.2842,115.4705,11027.0
2022-10-13 13:00:00,119.69,120.22,119.66,120.22,17291.0,115.4416,115.9528,115.4126,115.9528,17291.0
2022-10-13 13:30:00,120.22,120.23,119.7,119.77,14432.0,115.9528,115.9624,115.4512,115.5187,14432.0
2022-10-13 14:00:00,119.73,119.94,119.66,119.73,13148.0,115.4801,115.6827,115.4126,115.4801,13148.0
2022-10-13 14:30:00,119.78,120.42,119.7,120.27,9244.0,115.5284,116.1457,115.4512,116.001,9244.0
2022-10-13 15:00:00,120.28,120.7,120.08,120.08,19769.0,116.0106,116.4157,115.8177,115.8177,19769.0
2022-10-13 15:30:00,120.08,120.31,119.88,120.11,125038.0,115.8177,116.0396,115.6248,115.8467,125038.0
2022-10-14 09:30:00,121.16,121.16,119.77,119.77,21760.0,116.8594,116.8594,115.5187,115.5187,21760.0
2022-10-14 10:00:00,119.72,119.72,118.46,118.82,37853.0,115.4705,115.4705,114.2552,114.6024,37853.0
2022-10-14 10:30:00,118.78,119.12,118.41,118.48,30163.0,114.5639,114.8918,114.207,114.2745,30163.0
2022-10-14 11:00:00,118.54,118.6,117.42,117.83,12303.0,114.3324,114.3903,113.2521,113.6476,12303.0
2022-10-14 11:30:00,117.8,117.81,116.79,116.8,22124.0,113.6187,113.6283,112.6445,112.6541,22124.0
2022-10-14 12:00:00,116.83,117.16,116.47,116.48,20774.0,112.6831,113.0014,112.3359,112.3455,20774.0
2022-10-14 12:30:00,116.54,116.65,115.94,115.96,10303.0,112.4034,112.5095,111.8247,111.844,10303.0
2022-10-14 13:00:00,116.05,116.26,115.76,116.23,17070.0,111.9308,112.1333,111.6511,112.1044,17070.0
2022-10-14 13:30:00,116.26,116.61,116.25,116.57,9431.0,112.1333,112.4709,112.1237,112.4323,9431.0
2022-10-14 14:00:00,116.53,116.67,116.0,116.09,13777.0,112.3937,112.5288,111.8825,111.9693,13777.0
2022-10-14 14:30:00,116.03,116.21,115.82,116.08,19612.0,111.9115,112.0851,111.7089,111.9597,19612.0
2022-10-14 15:00:00,116.09,116.39,115.83,116.1,30909.0,111.9693,112.2587,111.7186,111.979,30909.0
2022-10-14 15:30:00,116.08,116.53,115.93,116.17,131022.0,111.9597,112.3937,111.815,112.0465,131022.0
2022-10-17 09:30:00,116.65,120.14,116.65,119.91,27694.0,112.5095,115.8756,112.5095,115.6538,27694.0
2022-10-17 10:00:00,120.18,120.19,119.15,119.99,27339.0,115.9142,115.9238,114.9207,115.7309,27339.0
2022-10-17 10:30:00,120.03,120.37,119.11,119.87,23980.0,115.7695,116.0974,114.8822,115.6152,23980.0
2022-10-17 11:00:00,119.87,119.97,119.31,119.75,18084.0,115.6152,115.7116,115.0751,115.4994,18084.0
2022-10-17 11:30:00,119.76,120.02,119.71,120.01,14260.0,115.5091,115.7599,115.4609,115.7502,14260.0
2022-10-17 12:00:00,120.13,120.16,119.67,119.77,8238.0,115.8659,115.8949,115.4223,115.5187,8238.0
2022-10-17 12:30:00,119.75,119.84,119.5,119.5,7429.0,115.4994,115.5862,115.2583,115.2583,7429.0
2022-10-17 13:00:00,119.39,119.69,119.33,119.59,7919.0,115.1522,115.4416,115.0943,115.3451,7919.0
2022-10-17 13:30:00,119.55,119.67,119.08,119.14,9572.0,115.3065,115.4223,114.8532,114.9111,9572.0
2022-10-17 14:00:00,119.23,119.51,119.2,119.46,17831.0,114.9979,115.268,114.969,115.2197,17831.0
2022-10-17 14:30:00,119.41,119.63,119.24,119.43,11237.0,115.1715,115.3837,115.0075,115.1908,11237.0
2022-10-17 15:00:00,119.48,119.72,119.43,119.61,16345.0,115.239,115.4705,115.1908,115.3644,16345.0
2022-10-17 15:30:00,119.61,120.39,119.39,120.14,152256.0,115.3644,116.1167,115.1522,115.8756,152256.0
2022-10-18 09:30:00,122.05,122.63,121.68,122.56,21409.0,117.7178,118.2772,117.3609,118.2097,21409.0
2022-10-18 10:00:00,122.5,122.87,121.63,121.66,12822.0,118.1518,118.5087,117.3127,117.3416,12822.0
2022-10-18 10:30:00,121.71,122.41,121.71,122.23,38562.0,117.3899,118.065,117.3899,117.8914,38562.0
2022-10-18 11:00:00,122.16,122.35,121.45,121.64,11608.0,117.8239,118.0071,117.1391,117.3224,11608.0
2022-10-18 11:30:00,121.51,121.69,121.35,121.45,18558.0,117.197,117.3706,117.0426,117.1391,18558.0
2022-10-18 12:00:00,121.45,121.81,121.29,121.66,29636.0,117.1391,117.4863,116.9848,117.3416,29636.0
2022-10-18 12:30:00,121.65,122.0,121.52,121.92,37277.0,117.332,117.6696,117.2066,117.5924,37277.0
2022-10-18 13:00:00,121.92,121.95,121.16,121.38,30838.0,117.5924,117.6213,116.8594,117.0716,30838.0
2022-10-18 13:30:00,121.32,121.82,121.27,121.57,14434.0,117.0137,117.496,116.9655,117.2548,14434.0
2022-10-18 14:00:00,121.52,121.63,120.98,121.32,20797.0,117.2066,117.3127,116.6858,117.0137,20797.0
2022-10-18 14:30:00,121.44,121.5,120.78,120.78,14295.0,117.1294,117.1873,116.4929,116.4929,14295.0
2022-10-18 15:00:00,120.77,121.16,120.71,121.02,35324.0,116.4832,116.8594,116.4254,116.7244,35324.0
2022-10-18 15:30:00,121.01,122.06,121.0,121.88,118559.0,116.7147,117.7274,116.7051,117.5538,118559.0
2022-10-19 09:30:00,121.5,122.37,121.17,121.63,48277.0,117.1873,118.0264,116.869,117.3127,48277.0
2022-10-19 10:00:00,121.55,121.55,120.93,121.27,8750.0,117.2355,117.2355,116.6376,116.9655,8750.0
2022-10-19 10:30:00,121.53,121.7,120.92,120.98,8992.0,117.2163,117.3802,116.6279,116.6858,8992.0
2022-10-19 11:00:00,120.96,121.21,120.76,121.05,7159.0,116.6665,116.9076,116.4736,116.7533,7159.0
2022-10-19 11:30:00,120.94,120.94,120.39,120.55,12853.0,116.6472,116.6472,116.1167,116.271,12853.0
2022-10-19 12:00:00,120.5,120.52,119.75,119.8,51045.0,116.2228,116.2421,115.4994,115.5477,51045.0
2022-10-19 12:30:00,119.8,119.8,119.53,119.66,32903.0,115.5477,115.5477,115.2872,115.4126,32903.0
2022-10-19 13:00:00,119.65,119.91,119.41,119.91,12889.0,115.403,115.6538,115.1715,115.6538,12889.0
2022-10-19 13:30:00,119.82,119.95,119.74,119.95,8972.0,115.567,115.6923,115.4898,115.6923,8972.0
2022-10-19 14:00:00,119.91,120.21,119.9,120.0,6341.0,115.6538,115.9431,115.6441,115.7406,6341.0
2022-10-19 14:30:00,119.92,120.09,119.87,119.89,6943.0,115.6634,115.8274,115.6152,115.6345,6943.0
2022-10-19 15:00:00,119.92,120.35,119.76,120.25,17734.0,115.6634,116.0781,115.5091,115.9817,17734.0
2022-10-19 15:30:00,120.27,120.27,119.68,119.81,69920.0,116.001,116.001,115.4319,115.5573,69920.0
2022-10-20 09:30:00,120.15,121.2,119.62,120.04,12304.0,115.8852,116.898,115.3741,115.7791,12304.0
2022-10-20 10:00:00,120.03,120.64,119.96,120.56,28085.0,115.7695,116.3578,115.702,116.2807,28085.0
2022-10-20 10:30:00,120.58,120.64,120.19,120.29,8852.0,116.3,116.3578,115.9238,116.0203,8852.0
2022-10-20 11:00:00,120.22,120.22,119.66,119.69,4500.0,115.9528,115.9528,115.4126,115.4416,4500.0
2022-10-20 11:30:00,119.74,120.06,119.59,119.61,53135.0,115.4898,115.7984,115.3451,115.3644,53135.0
2022-10-20 12:00:00,119.61,119.61,118.9,119.0,10436.0,115.3644,115.3644,114.6796,114.7761,10436.0
2022-10-20 12:30:00,119.01,119.16,118.77,119.16,8890.0,114.7857,114.9304,114.5542,114.9304,8890.0
2022-10-20 13:00:00,119.13,119.23,118.83,119.01,11712.0,114.9014,114.9979,114.6121,114.7857,11712.0
2022-10-20 13:30:00,118.98,119.04,118.65,118.88,5990.0,114.7568,114.8146,114.4385,114.6603,5990.0
2022-10-20 14:00:00,118.89,118.91,118.67,118.81,7592.0,114.67,114.6893,114.4578,114.5928,7592.0
2022-10-20 14:30:00,118.75,119.13,118.61,119.09,9535.0,114.5349,114.9014,114.3999,114.8629,9535.0
2022-10-20 15:00:00,119.1,119.19,118.42,118.53,21727.0,114.8725,114.9593,114.2166,114.3227,21727.0
2022-10-20 15:30:00,118.57,119.31,118.38,118.93,49745.0,114.3613,115.0751,114.1781,114.7085,49745.0
2022-10-21 09:30:00,120.21,120.35,119.03,120.15,53854.0,115.9431,116.0781,114.805,115.8852,53854.0
2022-10-21 10:00:00,120.03,120.11,118.77,118.88,11871.0,115.7695,115.8467,114.5542,114.6603,11871.0
2022-10-21 10:30:00,118.76,119.11,118.54,118.91,14364.0,114.5446,114.8822,114.3324,114.6893,14364.0
2022-10-21 11:00:00,118.75,119.49,118.67,119.35,6502.0,114.5349,115.2487,114.4578,115.1136,6502.0
2022-10-21 11:30:00,119.44,119.77,119.24,119.71,7387.0,115.2004,115.5187,115.0075,115.4609,7387.0
2022-10-21 12:00:00,119.71,120.09,119.71,119.81,4424.0,115.4609,115.8274,115.4609,115.5573,4424.0
2022-10-21 12:30:00,119.84,120.22,119.75,119.96,8727.0,115.5862,115.9528,115.4994,115.702,8727.0
2022-10-21 13:00:00,119.96,120.13,119.59,119.9,8007.0,115.702,115.8659,115.3451,115.6441,8007.0
2022-10-21 13:30:00,119.85,120.04,119.71,119.96,8260.0,115.5959,115.7791,115.4609,115.702,8260.0
2022-10-21 14:00:00,119.96,120.19,119.8,119.92,12745.0,115.702,115.9238,115.5477,115.6634,12745.0
2022-10-21 14:30:00,119.96,120.03,119.76,119.82,11091.0,115.702,115.7695,115.5091,115.567,11091.0
2022-10-21 15:00:00,119.89,120.16,119.86,120.06,18090.0,115.6345,115.8949,115.6055,115.7984,18090.0
2022-10-21 15:30:00,120.09,120.25,119.67,119.93,67825.0,115.8274,115.9817,115.4223,115.673,67825.0
2022-10-24 09:30:00,120.14,121.78,120.14,121.78,18369.0,115.8756,117.4574,115.8756,117.4574,18369.0
2022-10-24 10:00:00,121.81,121.81,120.71,120.8,25443.0,117.4863,117.4863,116.4254,116.5122,25443.0
2022-10-24 10:30:00,120.8,122.16,120.79,122.02,15265.0,116.5122,117.8239,116.5025,117.6889,15265.0
2022-10-24 11:00:00,122.14,122.18,121.13,121.41,19576.0,117.8046,117.8432,116.8305,117.1005,19576.0
2022-10-24 11:30:00,121.3,121.96,121.3,121.91,8523.0,116.9944,117.631,116.9944,117.5828,8523.0
2022-10-24 12:00:00,121.98,122.08,121.71,121.95,10100.0,117.6503,117.7467,117.3899,117.6213,10100.0
2022-10-24 12:30:00,121.9,121.92,121.61,121.81,14111.0,117.5731,117.5924,117.2934,117.4863,14111.0
2022-10-24 13:00:00,121.78,121.86,121.51,121.55,6841.0,117.4574,117.5345,117.197,117.2355,6841.0
2022-10-24 13:30:00,121.55,121.63,121.38,121.44,6750.0,117.2355,117.3127,117.0716,117.1294,6750.0
2022-10-24 14:00:00,121.45,121.75,121.45,121.67,5900.0,117.1391,117.4284,117.1391,117.3513,5900.0
2022-10-24 14:30:00,121.62,122.18,121.57,122.15,8123.0,117.3031,117.8432,117.2548,117.8142,8123.0
2022-10-24 15:00:00,122.17,122.36,121.88,121.88,20156.0,117.8335,118.0168,117.5538,117.5538,20156.0
2022-10-24 15:30:00,121.91,122.16,121.45,121.99,74067.0,117.5828,117.8239,117.1391,117.6599,74067.0
2022-10-25 09:30:00,122.73,122.94,121.7,122.64,15402.0,118.3737,118.5762,117.3802,118.2869,15402.0
2022-10-25 10:00:00,122.77,122.89,121.91,122.38,17474.0,118.4122,118.528,117.5828,118.0361,17474.0
2022-10-25 10:30:00,122.44,122.99,122.35,122.64,8815.0,118.094,118.6244,118.0071,118.2869,8815.0
2022-10-25 11:00:00,122.66,122.91,122.46,122.81,10379.0,118.3061,118.5473,118.1132,118.4508,10379.0
2022-10-25 11:30:00,122.79,123.27,122.77,123.23,13615.0,118.4315,118.8945,118.4122,118.8559,13615.0
2022-10-25 12:00:00,123.24,123.38,123.04,123.07,9572.0,118.8656,119.0006,118.6727,118.7016,9572.0
2022-10-25 12:30:00,123.11,123.2,122.58,122.65,22314.0,118.7402,118.827,118.229,118.2965,22314.0
2022-10-25 13:00:00,122.73,122.93,122.63,122.71,14842.0,118.3737,118.5666,118.2772,118.3544,14842.0
2022-10-25 13:30:00,122.71,122.95,122.67,122.89,16426.0,118.3544,118.5859,118.3158,118.528,16426.0
2022-10-25 14:00:00,122.94,123.16,122.86,123.13,24782.0,118.5762,118.7884,118.499,118.7595,24782.0
2022-10-25 14:30:00,123.13,123.36,122.86,123.0,17092.0,118.7595,118.9813,118.499,118.6341,17092.0
2022-10-25 15:00:00,123.03,123.61,123.0,123.48,66373.0,118.663,119.2224,118.6341,119.097,66373.0
2022-10-25 15:30:00,123.46,124.44,123.43,124.2,160524.0,119.0777,120.023,119.0488,119.7915,160524.0
2022-10-26 09:30:00,125.11,125.51,123.15,123.16,24112.0,120.6692,121.055,118.7788,118.7884,24112.0
2022-10-26 10:00:00,123.22,124.08,123.12,123.99,22318.0,118.8463,119.6757,118.7498,119.5889,22318.0
2022-10-26 10:30:00,123.92,124.14,123.59,124.0,26673.0,119.5214,119.7336,119.2031,119.5986,26673.0
2022-10-26 11:00:00,124.05,124.46,123.95,123.96,27911.0,119.6468,120.0423,119.5504,119.56,27911.0
2022-10-26 11:30:00,123.96,124.56,123.91,124.52,20768.0,119.56,120.1387,119.5118,120.1001,20768.0
2022-10-26 12:00:00,124.58,124.86,124.27,124.4,17588.0,120.158,120.4281,119.859,119.9844,17588.0
2022-10-26 12:30:00,124.41,124.7,124.23,124.41,15430.0,119.994,120.2737,119.8204,119.994,15430.0
2022-10-26 13:00:00,124.39,124.45,123.93,123.93,18354.0,119.9747,120.0326,119.5311,119.5311,18354.0
2022-10-26 13:30:00,123.93,124.21,123.57,124.09,15735.0,119.5311,119.8011,119.1838,119.6854,15735.0
2022-10-26 14:00:00,124.11,124.39,124.05,124.05,25205.0,119.7047,119.9747,119.6468,119.6468,25205.0
2022-10-26 14:30:00,124.1,124.29,124.07,124.18,20927.0,119.695,119.8783,119.6661,119.7722,20927.0
2022-10-26 15:00:00,124.14,124.38,123.94,124.01,35322.0,119.7336,119.9651,119.5407,119.6082,35322.0
2022-10-26 15:30:00,124.05,124.26,123.84,123.95,79905.0,119.6468,119.8494,119.4443,119.5504,79905.0
2022-10-27 09:30:00,125.31,125.31,124.09,124.35,18515.0,120.8621,120.8621,119.6854,119.9362,18515.0
2022-10-27 10:00:00,124.26,125.27,123.97,125.05,38206.0,119.8494,120.8235,119.5696,120.6113,38206.0
2022-10-27 10:30:00,125.06,125.16,124.74,124.77,11150.0,120.621,120.7174,120.3123,120.3413,11150.0
2022-10-27 11:00:00,124.77,125.38,124.77,124.96,12368.0,120.3413,120.9296,120.3413,120.5245,12368.0
2022-10-27 11:30:00,124.93,124.95,124.39,124.82,9280.0,120.4956,120.5149,119.9747,120.3895,9280.0
2022-10-27 12:00:00,124.95,125.19,124.48,124.48,6085.0,120.5149,120.7463,120.0615,120.0615,6085.0
2022-10-27 12:30:00,124.42,124.89,124.4,124.76,13132.0,120.0037,120.457,119.9844,120.3316,13132.0
2022-10-27 13:00:00,124.75,124.8,124.37,124.37,14664.0,120.322,120.3702,119.9554,119.9554,14664.0
2022-10-27 13:30:00,124.45,124.68,124.34,124.53,13356.0,120.0326,120.2544,119.9265,120.1098,13356.0
2022-10-27 14:00:00,124.53,124.54,124.22,124.32,10073.0,120.1098,120.1194,119.8108,119.9072,10073.0
2022-10-27 14:30:00,124.32,124.53,124.12,124.33,19124.0,119.9072,120.1098,119.7143,119.9169,19124.0
2022-10-27 15:00:00,124.33,124.45,124.14,124.16,55511.0,119.9169,120.0326,119.7336,119.7529,55511.0
2022-10-27 15:30:00,124.18,124.5,123.76,123.96,63336.0,119.7722,120.0808,119.3671,119.56,63336.0
2022-10-28 09:30:00,123.77,125.05,123.77,124.3,15224.0,119.3767,120.6113,119.3767,119.8879,15224.0
2022-10-28 10:00:00,124.24,124.43,123.65,124.34,8687.0,119.8301,120.0133,119.261,119.9265,8687.0
2022-10-28 10:30:00,124.33,124.55,124.33,124.37,17051.0,119.9169,120.1291,119.9169,119.9554,17051.0
2022-10-28 11:00:00,124.4,124.41,123.94,124.0,10100.0,119.9844,119.994,119.5407,119.5986,10100.0
2022-10-28 11:30:00,124.01,124.14,123.71,123.94,13975.0,119.6082,119.7336,119.3189,119.5407,13975.0
2022-10-28 12:00:00,123.93,124.42,123.81,124.26,10260.0,119.5311,120.0037,119.4153,119.8494,10260.0
2022-10-28 12:30:00,124.27,124.4,124.13,124.34,16304.0,119.859,119.9844,119.724,119.9265,16304.0
2022-10-28 13:00:00,124.36,124.51,124.25,124.35,15691.0,119.9458,120.0905,119.8397,119.9362,15691.0
2022-10-28 13:30:00,124.37,124.56,124.25,124.48,39543.0,119.9554,120.1387,119.8397,120.0615,39543.0
2022-10-28 14:00:00,124.48,124.82,124.4,124.5,18120.0,120.0615,120.3895,119.9844,120.0808,18120.0
2022-10-28 14:30:00,124.5,125.0,124.5,124.93,18605.0,120.0808,120.5631,120.0808,120.4956,18605.0
2022-10-28 15:00:00,124.95,125.42,124.94,125.4,29319.0,120.5149,120.9682,120.5052,120.9489,29319.0
2022-10-28 15:30:00,125.41,125.68,125.31,125.42,137716.0,120.9585,121.2189,120.8621,120.9682,137716.0
2022-10-31 09:30:00,125.4,125.89,124.74,125.4,17586.0,120.9489,121.4215,120.3123,120.9489,17586.0
2022-10-31 10:00:00,125.37,125.69,125.12,125.31,25747.0,120.92,121.2286,120.6788,120.8621,25747.0
2022-10-31 10:30:00,125.3,125.35,124.68,125.01,52924.0,120.8524,120.9007,120.2544,120.5727,52924.0
2022-10-31 11:00:00,125.01,125.84,124.99,125.56,154424.0,120.5727,121.3733,120.5534,121.1032,154424.0
2022-10-31 11:30:00,125.56,125.84,125.33,125.42,60651.0,121.1032,121.3733,120.8814,120.9682,60651.0
2022-10-31 12:00:00,125.48,125.57,125.07,125.13,17495.0,121.026,121.1129,120.6306,120.6885,17495.0
2022-10-31 12:30:00,125.03,125.18,124.85,125.12,61076.0,120.592,120.7367,120.4184,120.6788,61076.0
2022-10-31 13:00:00,125.13,125.27,125.05,125.22,17956.0,120.6885,120.8235,120.6113,120.7753,17956.0
2022-10-31 13:30:00,125.23,125.27,125.02,125.27,12534.0,120.7849,120.8235,120.5824,120.8235,12534.0
2022-10-31 14:00:00,125.32,125.43,125.08,125.22,15788.0,120.8717,120.9778,120.6402,120.7753,15788.0
2022-10-31 14:30:00,125.29,125.52,125.07,125.32,36696.0,120.8428,121.0646,120.6306,120.8717,36696.0
2022-10-31 15:00:00,125.37,125.37,124.72,125.07,22703.0,120.92,120.92,120.293,120.6306,22703.0
2022-10-31 15:30:00,125.08,125.25,124.29,124.74,120613.0,120.6402,120.8042,119.8783,120.3123,120613.0
2022-11-01 09:30:00,124.52,126.53,124.52,126.0,22720.0,120.1001,122.0388,120.1001,121.5276,22720.0
2022-11-01 10:00:00,125.79,126.34,125.34,126.24,17105.0,121.325,121.8555,120.891,121.7591,17105.0
2022-11-01 10:30:00,126.35,126.7,124.96,125.24,37226.0,121.8652,122.2027,120.5245,120.7946,37226.0
2022-11-01 11:00:00,125.34,125.49,124.85,125.15,18060.0,120.891,121.0357,120.4184,120.7078,18060.0
2022-11-01 11:30:00,125.15,125.18,124.87,125.12,72419.0,120.7078,120.7367,120.4377,120.6788,72419.0
2022-11-01 12:00:00,125.12,125.72,125.08,125.72,35827.0,120.6788,121.2575,120.6402,121.2575,35827.0
2022-11-01 12:30:00,125.89,126.13,125.59,126.1,14173.0,121.4215,121.653,121.1321,121.624,14173.0
2022-11-01 13:00:00,126.1,126.1,125.9,126.0,12557.0,121.624,121.624,121.4311,121.5276,12557.0
2022-11-01 13:30:00,125.95,126.69,125.95,126.58,10257.0,121.4794,122.1931,121.4794,122.087,10257.0
2022-11-01 14:00:00,126.69,127.17,126.26,126.36,24316.0,122.1931,122.6561,121.7784,121.8748,24316.0
2022-11-01 14:30:00,126.56,126.95,126.48,126.93,11461.0,122.0677,122.4439,121.9906,122.4246,11461.0
2022-11-01 15:00:00,126.84,127.4,126.84,127.18,24530.0,122.3378,122.8779,122.3378,122.6657,24530.0
2022-11-01 15:30:00,127.16,127.53,127.13,127.47,147321.0,122.6464,123.0033,122.6175,122.9454,147321.0
2022-11-02 09:30:00,127.67,127.67,126.53,126.53,8761.0,123.1383,123.1383,122.0388,122.0388,8761.0
2022-11-02 10:00:00,126.61,127.14,126.53,126.65,10345.0,122.1159,122.6271,122.0388,122.1545,10345.0
2022-11-02 10:30:00,126.7,127.01,126.64,126.89,25839.0,122.2027,122.5017,122.1449,122.386,25839.0
2022-11-02 11:00:00,126.91,127.35,126.55,126.85,19917.0,122.4053,122.8297,122.0581,122.3474,19917.0
2022-11-02 11:30:00,126.81,127.53,126.78,127.49,14377.0,122.3088,123.0033,122.2799,122.9647,14377.0
2022-11-02 12:00:00,127.43,127.44,126.58,126.62,13051.0,122.9068,122.9165,122.087,122.1256,13051.0
2022-11-02 12:30:00,126.61,127.5,126.46,127.45,17318.0,122.1159,122.9743,121.9713,122.9261,17318.0
2022-11-02 13:00:00,127.45,127.49,126.72,126.77,13161.0,122.9261,122.9647,122.222,122.2703,13161.0
2022-11-02 13:30:00,126.78,127.64,126.74,127.52,13985.0,122.2799,123.1094,122.2413,122.9936,13985.0
2022-11-02 14:00:00,127.55,128.74,127.55,128.34,27072.0,123.0226,124.1703,123.0226,123.7845,27072.0
2022-11-02 14:30:00,128.44,128.74,126.4,126.72,25094.0,123.881,124.1703,121.9134,122.222,25094.0
2022-11-02 15:00:00,126.71,127.72,126.22,126.29,19307.0,122.2124,123.1865,121.7398,121.8073,19307.0
2022-11-02 15:30:00,126.29,126.44,125.68,125.86,97934.0,121.8073,121.952,121.2189,121.3926,97934.0
2022-11-03 09:30:00,124.22,125.99,124.22,125.8,39790.0,119.8108,121.5179,119.8108,121.3347,39790.0
2022-11-03 10:00:00,125.8,126.67,125.55,125.92,90184.0,121.3347,122.1738,121.0936,121.4504,90184.0
2022-11-03 10:30:00,125.92,126.08,125.33,125.85,30282.0,121.4504,121.6048,120.8814,121.3829,30282.0
2022-11-03 11:00:00,125.76,125.76,124.84,125.0,9402.0,121.2961,121.2961,120.4088,120.5631,9402.0
2022-11-03 11:30:00,125.06,125.65,125.06,125.39,7775.0,120.621,121.19,120.621,120.9392,7775.0
2022-11-03 12:00:00,125.38,125.56,124.97,125.23,18252.0,120.9296,121.1032,120.5342,120.7849,18252.0
2022-11-03 12:30:00,125.32,125.75,125.19,125.6,8408.0,120.8717,121.2865,120.7463,121.1418,8408.0
2022-11-03 13:00:00,125.59,125.74,125.41,125.45,6440.0,121.1321,121.2768,120.9585,120.9971,6440.0
2022-11-03 13:30:00,125.42,125.86,125.3,125.6,9195.0,120.9682,121.3926,120.8524,121.1418,9195.0
2022-11-03 14:00:00,125.66,125.9,125.36,125.88,27578.0,121.1997,121.4311,120.9103,121.4119,27578.0
2022-11-03 14:30:00,125.9,126.31,125.68,125.9,26289.0,121.4311,121.8266,121.2189,121.4311,26289.0
2022-11-03 15:00:00,125.9,125.9,125.47,125.73,37417.0,121.4311,121.4311,121.0164,121.2672,37417.0
2022-11-03 15:30:00,125.75,125.86,124.77,124.92,77423.0,121.2865,121.3926,120.3413,120.4859,77423.0
2022-11-04 09:30:00,128.6,128.6,126.01,127.53,74192.0,124.0353,124.0353,121.5372,123.0033,74192.0
2022-11-04 10:00:00,127.76,129.17,127.71,128.97,40991.0,123.2251,124.5851,123.1769,124.3922,40991.0
2022-11-04 10:30:00,128.85,129.52,128.4,128.9,40762.0,124.2764,124.9226,123.8424,124.3247,40762.0
2022-11-04 11:00:00,128.91,130.54,128.74,129.13,117470.0,124.3343,125.9064,124.1703,124.5465,117470.0
2022-11-04 11:30:00,129.28,130.08,128.24,128.24,36517.0,124.6912,125.4628,123.6881,123.6881,36517.0
2022-11-04 12:00:00,128.42,128.53,126.98,126.98,44168.0,123.8617,123.9678,122.4728,122.4728,44168.0
2022-11-04 12:30:00,126.83,127.02,126.4,126.77,29944.0,122.3281,122.5114,121.9134,122.2703,29944.0
2022-11-04 13:00:00,126.83,127.45,126.82,127.29,11972.0,122.3281,122.9261,122.3185,122.7718,11972.0
2022-11-04 13:30:00,127.19,127.33,126.57,126.73,9608.0,122.6754,122.8104,122.0774,122.2317,9608.0
2022-11-04 14:00:00,126.61,126.99,126.47,126.8,17312.0,122.1159,122.4825,121.9809,122.2992,17312.0
2022-11-04 14:30:00,126.84,127.66,126.67,127.55,34658.0,122.3378,123.1287,122.1738,123.0226,34658.0
2022-11-04 15:00:00,127.58,127.86,127.37,127.81,33736.0,123.0515,123.3216,122.849,123.2733,33736.0
2022-11-04 15:30:00,127.75,128.37,127.45,128.19,173217.0,123.2155,123.8135,122.9261,123.6399,173217.0
2022-11-07 09:30:00,130.16,130.16,127.6,128.38,26459.0,125.5399,125.5399,123.0708,123.8231,26459.0
2022-11-07 10:00:00,128.5,129.04,128.16,128.25,61654.0,123.9389,124.4597,123.6109,123.6977,61654.0
2022-11-07 10:30:00,128.15,128.15,126.95,127.0,35687.0,123.6013,123.6013,122.4439,122.4921,35687.0
2022-11-07 11:00:00,127.11,127.14,126.14,126.56,13399.0,122.5982,122.6271,121.6626,122.0677,13399.0
2022-11-07 11:30:00,126.48,126.95,126.0,126.61,28453.0,121.9906,122.4439,121.5276,122.1159,28453.0
2022-11-07 12:00:00,126.61,127.19,126.4,126.89,50562.0,122.1159,122.6754,121.9134,122.386,50562.0
2022-11-07 12:30:00,127.0,127.15,126.45,126.57,25611.0,122.4921,122.6368,121.9616,122.0774,25611.0
2022-11-07 13:00:00,126.58,126.63,125.69,125.87,18903.0,122.087,122.1352,121.2286,121.4022,18903.0
2022-11-07 13:30:00,126.05,126.42,125.97,126.17,7718.0,121.5758,121.9327,121.4987,121.6916,7718.0
2022-11-07 14:00:00,126.26,126.3,125.91,125.97,8222.0,121.7784,121.8169,121.4408,121.4987,8222.0
2022-11-07 14:30:00,125.95,126.1,125.75,125.8,11062.0,121.4794,121.624,121.2865,121.3347,11062.0
2022-11-07 15:00:00,125.84,126.69,125.79,126.49,21237.0,121.3733,122.1931,121.325,122.0002,21237.0
2022-11-07 15:30:00,126.55,127.45,126.34,127.14,107211.0,122.0581,122.9261,121.8555,122.6271,107211.0
2022-11-08 09:30:00,126.84,127.9,126.47,126.48,50473.0,122.3378,123.3602,121.9809,121.9906,50473.0
2022-11-08 10:00:00,126.57,127.32,126.46,126.91,17447.0,122.0774,122.8007,121.9713,122.4053,17447.0
2022-11-08 10:30:00,126.91,127.12,126.15,126.5,39676.0,122.4053,122.6078,121.6723,122.0098,39676.0
2022-11-08 11:00:00,126.59,126.93,126.43,126.71,23810.0,122.0966,122.4246,121.9423,122.2124,23810.0
2022-11-08 11:30:00,126.67,126.85,126.42,126.58,34431.0,122.1738,122.3474,121.9327,122.087,34431.0
2022-11-08 12:00:00,126.58,126.9,126.53,126.85,36291.0,122.087,122.3956,122.0388,122.3474,36291.0
2022-11-08 12:30:00,126.77,126.88,126.36,126.37,33738.0,122.2703,122.3764,121.8748,121.8845,33738.0
2022-11-08 13:00:00,126.37,126.37,125.34,125.38,32464.0,121.8845,121.8845,120.891,120.9296,32464.0
2022-11-08 13:30:00,125.35,125.7,125.1,125.2,16889.0,120.9007,121.2382,120.6595,120.756,16889.0
2022-11-08 14:00:00,125.2,125.2,124.39,124.45,14829.0,120.756,120.756,119.9747,120.0326,14829.0
2022-11-08 14:30:00,124.43,125.07,124.14,124.89,25746.0,120.0133,120.6306,119.7336,120.457,25746.0
2022-11-08 15:00:00,124.87,125.72,124.87,125.2,47299.0,120.4377,121.2575,120.4377,120.756,47299.0
2022-11-08 15:30:00,125.2,125.91,125.05,125.74,199522.0,120.756,121.4408,120.6113,121.2768,199522.0
2022-11-09 09:30:00,125.25,125.25,123.72,123.89,18410.0,120.8042,120.8042,119.3285,119.4925,18410.0
2022-11-09 10:00:00,123.84,124.66,123.44,123.44,28156.0,119.4443,120.2352,119.0585,119.0585,28156.0
2022-11-09 10:30:00,123.5,123.89,123.12,123.86,11959.0,119.1163,119.4925,118.7498,119.4636,11959.0
2022-11-09 11:00:00,123.88,124.03,123.63,123.76,11604.0,119.4828,119.6275,119.2417,119.3671,11604.0
2022-11-09 11:30:00,123.68,123.74,123.48,123.48,13297.0,119.2899,119.3478,119.097,119.097,13297.0
2022-11-09 12:00:00,123.48,123.8,123.44,123.78,13879.0,119.097,119.4057,119.0585,119.3864,13879.0
2022-11-09 12:30:00,123.89,124.12,123.85,124.07,8193.0,119.4925,119.7143,119.4539,119.6661,8193.0
2022-11-09 13:00:00,124.09,124.09,123.49,123.56,8863.0,119.6854,119.6854,119.1067,119.1742,8863.0
2022-11-09 13:30:00,123.53,123.53,123.05,123.36,16600.0,119.1453,119.1453,118.6823,118.9813,16600.0
2022-11-09 14:00:00,123.17,123.64,123.15,123.63,5549.0,118.798,119.2514,118.7788,119.2417,5549.0
2022-11-09 14:30:00,123.54,123.57,122.99,123.0,13725.0,119.1549,119.1838,118.6244,118.6341,13725.0
2022-11-09 15:00:00,122.91,123.09,122.49,122.62,26226.0,118.5473,118.7209,118.1422,118.2676,26226.0
2022-11-09 15:30:00,122.58,123.3,122.42,123.18,178500.0,118.229,118.9234,118.0747,118.8077,178500.0
2022-11-10 09:30:00,124.97,125.95,120.24,120.88,120114.0,120.5342,121.4794,115.972,116.5893,120114.0
2022-11-10 10:00:00,121.09,121.54,116.83,117.07,112176.0,116.7919,117.2259,112.6831,112.9146,112176.0
2022-11-10 10:30:00,117.22,118.02,116.37,117.21,86035.0,113.0592,113.8308,112.2394,113.0496,86035.0
2022-11-10 11:00:00,117.27,118.28,117.17,117.76,71602.0,113.1075,114.0816,113.011,113.5801,71602.0
2022-11-10 11:30:00,117.69,118.72,117.61,118.47,51469.0,113.5126,114.506,113.4354,114.2649,51469.0
2022-11-10 12:00:00,118.48,118.81,117.6,118.16,61725.0,114.2745,114.5928,113.4258,113.9659,61725.0
2022-11-10 12:30:00,118.21,118.24,117.65,117.87,21200.0,114.0141,114.043,113.474,113.6862,21200.0
2022-11-10 13:00:00,117.94,118.25,117.78,117.9,23842.0,113.7537,114.0527,113.5994,113.7151,23842.0
2022-11-10 13:30:00,117.91,119.0,117.9,118.91,33337.0,113.7247,114.7761,113.7151,114.6893,33337.0
2022-11-10 14:00:00,118.91,119.13,118.72,118.9,29031.0,114.6893,114.9014,114.506,114.6796,29031.0
2022-11-10 14:30:00,118.87,118.92,118.38,118.81,20436.0,114.6507,114.6989,114.1781,114.5928,20436.0
2022-11-10 15:00:00,118.86,119.84,118.77,119.74,41051.0,114.641,115.5862,114.5542,115.4898,41051.0
2022-11-10 15:30:00,119.75,120.84,119.4,120.59,185707.0,115.4994,116.5507,115.1619,116.3096,185707.0
2022-11-11 09:30:00,120.97,121.45,118.19,118.45,65676.0,116.6761,117.1391,113.9948,114.2456,65676.0
2022-11-11 10:00:00,118.38,119.14,117.1,117.1,54165.0,114.1781,114.9111,112.9435,112.9435,54165.0
2022-11-11 10:30:00,117.22,117.3,115.02,115.02,134707.0,113.0592,113.1364,110.9373,110.9373,134707.0
2022-11-11 11:00:00,115.01,115.22,114.17,115.02,162807.0,110.9277,111.1302,110.1175,110.9373,162807.0
2022-11-11 11:30:00,115.08,115.73,114.97,115.68,56426.0,110.9952,111.6221,110.8891,111.5739,56426.0
2022-11-11 12:00:00,115.8,116.98,115.77,116.72,50600.0,111.6896,112.8278,111.6607,112.577,50600.0
2022-11-11 12:30:00,116.59,116.73,115.62,115.66,67309.0,112.4516,112.5866,111.516,111.5546,67309.0
2022-11-11 13:00:00,115.66,115.95,115.56,115.72,37455.0,111.5546,111.8343,111.4582,111.6125,37455.0
2022-11-11 13:30:00,115.73,115.79,114.78,114.81,97771.0,111.6221,111.68,110.7058,110.7348,97771.0
2022-11-11 14:00:00,114.77,115.45,114.52,115.44,63605.0,110.6962,111.3521,110.4551,111.3424,63605.0
2022-11-11 14:30:00,115.48,115.68,115.11,115.31,67499.0,111.381,111.5739,111.0241,111.217,67499.0
2022-11-11 15:00:00,115.31,116.35,114.93,116.35,115483.0,111.217,112.2201,110.8505,112.2201,115483.0
2022-11-11 15:30:00,116.3,116.33,114.87,115.12,340651.0,112.1719,112.2008,110.7927,111.0338,340651.0
2022-11-14 09:30:00,116.62,118.16,115.01,117.91,56205.0,112.4805,113.9659,110.9277,113.7247,56205.0
2022-11-14 10:00:00,118.06,118.36,116.93,117.55,31861.0,113.8694,114.1588,112.7795,113.3775,31861.0
2022-11-14 10:30:00,117.49,117.49,116.88,117.07,37367.0,113.3197,113.3197,112.7313,112.9146,37367.0
2022-11-14 11:00:00,117.12,117.32,115.52,115.54,29405.0,112.9628,113.1557,111.4196,111.4389,29405.0
2022-11-14 11:30:00,115.54,116.55,115.54,116.44,28918.0,111.4389,112.413,111.4389,112.3069,28918.0
2022-11-14 12:00:00,116.44,117.89,116.19,117.73,45417.0,112.3069,113.7055,112.0658,113.5511,45417.0
2022-11-14 12:30:00,117.73,118.34,117.5,117.84,40139.0,113.5511,114.1395,113.3293,113.6572,40139.0
2022-11-14 13:00:00,117.84,119.11,117.84,119.05,38456.0,113.6572,114.8822,113.6572,114.8243,38456.0
2022-11-14 13:30:00,119.06,119.47,118.67,119.47,34575.0,114.8339,115.2294,114.4578,115.2294,34575.0
2022-11-14 14:00:00,119.43,120.05,119.02,119.78,51027.0,115.1908,115.7888,114.7953,115.5284,51027.0
2022-11-14 14:30:00,119.74,119.75,118.65,118.81,37871.0,115.4898,115.4994,114.4385,114.5928,37871.0
2022-11-14 15:00:00,118.84,119.45,118.77,119.08,35041.0,114.6217,115.2101,114.5542,114.8532,35041.0
2022-11-14 15:30:00,119.09,119.17,118.33,118.33,126420.0,114.8629,114.94,114.1298,114.1298,126420.0
2022-11-15 09:30:00,119.48,121.67,119.48,120.85,116962.0,115.239,117.3513,115.239,116.5604,116962.0
2022-11-15 10:00:00,120.94,121.41,119.75,121.41,34818.0,116.6472,117.1005,115.4994,117.1005,34818.0
2022-11-15 10:30:00,121.23,121.67,120.9,121.29,24635.0,116.9269,117.3513,116.6086,116.9848,24635.0
2022-11-15 11:00:00,121.4,122.26,121.39,122.09,34281.0,117.0909,117.9203,117.0812,117.7564,34281.0
2022-11-15 11:30:00,122.25,123.25,122.25,123.15,47612.0,117.9107,118.8752,117.9107,118.7788,47612.0
2022-11-15 12:00:00,123.21,123.23,122.08,122.1,23024.0,118.8366,118.8559,117.7467,117.766,23024.0
2022-11-15 12:30:00,122.1,122.29,121.56,122.29,14042.0,117.766,117.9493,117.2452,117.9493,14042.0
2022-11-15 13:00:00,122.31,122.59,121.5,121.56,20442.0,117.9686,118.2386,117.1873,117.2452,20442.0
2022-11-15 13:30:00,121.64,121.99,121.5,121.91,35013.0,117.3224,117.6599,117.1873,117.5828,35013.0
2022-11-15 14:00:00,121.86,122.25,121.6,122.25,16917.0,117.5345,117.9107,117.2838,117.9107,16917.0
2022-11-15 14:30:00,122.28,122.68,122.1,122.59,21847.0,117.9396,118.3254,117.766,118.2386,21847.0
2022-11-15 15:00:00,122.61,122.99,122.61,122.97,42821.0,118.2579,118.6244,118.2579,118.6051,42821.0
2022-11-15 15:30:00,122.97,123.07,122.59,122.61,146770.0,118.6051,118.7016,118.2386,118.2579,146770.0
2022-11-16 09:30:00,121.5,123.7,121.5,123.59,16497.0,117.1873,119.3092,117.1873,119.2031,16497.0
2022-11-16 10:00:00,123.64,124.95,123.64,124.82,30346.0,119.2514,120.5149,119.2514,120.3895,30346.0
2022-11-16 10:30:00,124.81,125.1,124.6,124.78,24747.0,120.3798,120.6595,120.1773,120.3509,24747.0
2022-11-16 11:00:00,124.77,124.89,124.25,124.53,27229.0,120.3413,120.457,119.8397,120.1098,27229.0
2022-11-16 11:30:00,124.54,125.23,124.47,124.97,16161.0,120.1194,120.7849,120.0519,120.5342,16161.0
2022-11-16 12:00:00,125.1,125.14,124.75,124.79,14115.0,120.6595,120.6981,120.322,120.3605,14115.0
2022-11-16 12:30:00,124.87,124.87,124.61,124.75,14046.0,120.4377,120.4377,120.1869,120.322,14046.0
2022-11-16 13:00:00,124.69,124.75,124.07,124.25,22229.0,120.2641,120.322,119.6661,119.8397,22229.0
2022-11-16 13:30:00,124.32,124.32,124.0,124.05,25496.0,119.9072,119.9072,119.5986,119.6468,25496.0
2022-11-16 14:00:00,124.05,124.15,123.37,123.43,21903.0,119.6468,119.7433,118.9909,119.0488,21903.0
2022-11-16 14:30:00,123.45,123.75,123.22,123.65,22298.0,119.0681,119.3575,118.8463,119.261,22298.0
2022-11-16 15:00:00,123.65,123.72,123.09,123.4,36829.0,119.261,119.3285,118.7209,119.0199,36829.0
2022-11-16 15:30:00,123.34,123.42,122.52,122.76,73108.0,118.962,119.0392,118.1711,118.4026,73108.0
2022-11-17 09:30:00,122.92,124.2,122.13,124.2,18201.0,118.5569,119.7915,117.795,119.7915,18201.0
2022-11-17 10:00:00,124.0,125.56,123.85,125.51,35900.0,119.5986,121.1032,119.4539,121.055,35900.0
2022-11-17 10:30:00,125.51,125.7,123.03,123.11,40462.0,121.055,121.2382,118.663,118.7402,40462.0
2022-11-17 11:00:00,123.01,123.03,121.0,123.03,45360.0,118.6437,118.663,116.7051,118.663,45360.0
2022-11-17 11:30:00,122.98,123.39,122.52,123.18,22565.0,118.6148,119.0102,118.1711,118.8077,22565.0
2022-11-17 12:00:00,123.29,123.38,122.6,122.64,12887.0,118.9138,119.0006,118.2483,118.2869,12887.0
2022-11-17 12:30:00,122.59,122.86,122.25,122.83,13438.0,118.2386,118.499,117.9107,118.4701,13438.0
2022-11-17 13:00:00,122.84,123.02,122.64,122.95,10572.0,118.4798,118.6534,118.2869,118.5859,10572.0
2022-11-17 13:30:00,122.98,123.14,122.54,122.55,10848.0,118.6148,118.7691,118.1904,118.2001,10848.0
2022-11-17 14:00:00,122.48,122.85,122.43,122.51,6600.0,118.1325,118.4894,118.0843,118.1615,6600.0
2022-11-17 14:30:00,122.57,122.9,122.53,122.82,9009.0,118.2193,118.5376,118.1808,118.4605,9009.0
2022-11-17 15:00:00,122.86,123.31,122.72,122.77,20696.0,118.499,118.9331,118.364,118.4122,20696.0
2022-11-17 15:30:00,122.88,123.96,122.82,123.8,60922.0,118.5183,119.56,118.4605,119.4057,60922.0
2022-11-18 09:30:00,124.34,125.15,123.35,124.59,20848.0,119.9265,120.7078,118.9717,120.1676,20848.0
2022-11-18 10:00:00,124.74,124.74,123.52,123.58,11934.0,120.3123,120.3123,119.1356,119.1935,11934.0
2022-11-18 10:30:00,123.67,123.98,123.36,123.36,12332.0,119.2803,119.5793,118.9813,118.9813,12332.0
2022-11-18 11:00:00,123.42,123.91,122.85,123.9,29965.0,119.0392,119.5118,118.4894,119.5021,29965.0
2022-11-18 11:30:00,123.8,124.36,123.75,124.12,13167.0,119.4057,119.9458,119.3575,119.7143,13167.0
2022-11-18 12:00:00,124.12,124.12,122.46,122.6,23003.0,119.7143,119.7143,118.1132,118.2483,23003.0
2022-11-18 12:30:00,122.69,123.0,122.48,122.73,11201.0,118.3351,118.6341,118.1325,118.3737,11201.0
2022-11-18 13:00:00,122.69,123.21,122.47,122.72,27050.0,118.3351,118.8366,118.1229,118.364,27050.0
2022-11-18 13:30:00,122.72,122.81,121.79,121.97,8446.0,118.364,118.4508,117.467,117.6406,8446.0
2022-11-18 14:00:00,121.89,122.77,121.88,122.64,15339.0,117.5635,118.4122,117.5538,118.2869,15339.0
2022-11-18 14:30:00,122.65,122.65,122.29,122.44,16669.0,118.2965,118.2965,117.9493,118.094,16669.0
2022-11-18 15:00:00,122.41,122.6,121.95,121.99,28083.0,118.065,118.2483,117.6213,117.6599,28083.0
2022-11-18 15:30:00,122.04,122.15,121.42,121.6,120907.0,117.7082,117.8142,117.1102,117.2838,120907.0
2022-11-21 09:30:00,120.85,123.86,120.85,123.65,30553.0,116.5604,119.4636,116.5604,119.261,30553.0
2022-11-21 10:00:00,123.65,124.3,123.16,123.21,11896.0,119.261,119.8879,118.7884,118.8366,11896.0
2022-11-21 10:30:00,123.29,124.27,122.91,124.26,17602.0,118.9138,119.859,118.5473,119.8494,17602.0
2022-11-21 11:00:00,124.22,124.57,124.2,124.33,12246.0,119.8108,120.1483,119.7915,119.9169,12246.0
2022-11-21 11:30:00,124.36,124.36,123.55,123.58,7502.0,119.9458,119.9458,119.1646,119.1935,7502.0
2022-11-21 12:00:00,123.5,124.1,123.5,123.82,8740.0,119.1163,119.695,119.1163,119.425,8740.0
2022-11-21 12:30:00,123.88,123.97,123.56,123.78,5789.0,119.4828,119.5696,119.1742,119.3864,5789.0
2022-11-21 13:00:00,123.92,124.1,123.78,123.93,7087.0,119.5214,119.695,119.3864,119.5311,7087.0
2022-11-21 13:30:00,123.92,123.93,123.69,123.73,7846.0,119.5214,119.5311,119.2996,119.3382,7846.0
2022-11-21 14:00:00,123.69,123.84,123.17,123.26,10742.0,119.2996,119.4443,118.798,118.8848,10742.0
2022-11-21 14:30:00,123.26,123.73,123.25,123.68,7193.0,118.8848,119.3382,118.8752,119.2899,7193.0
2022-11-21 15:00:00,123.72,123.96,123.56,123.71,11400.0,119.3285,119.56,119.1742,119.3189,11400.0
2022-11-21 15:30:00,123.73,124.07,123.55,123.92,39797.0,119.3382,119.6661,119.1646,119.5214,39797.0
2022-11-22 09:30:00,124.49,125.12,124.21,124.48,20805.0,120.0712,120.6788,119.8011,120.0615,20805.0
2022-11-22 10:00:00,124.48,125.24,124.38,124.55,26200.0,120.0615,120.7946,119.9651,120.1291,26200.0
2022-11-22 10:30:00,124.59,125.47,124.54,124.9,26561.0,120.1676,121.0164,120.1194,120.4666,26561.0
2022-11-22 11:00:00,124.92,125.01,124.81,124.91,12765.0,120.4859,120.5727,120.3798,120.4763,12765.0
2022-11-22 11:30:00,124.95,125.03,124.58,124.77,8221.0,120.5149,120.592,120.158,120.3413,8221.0
2022-11-22 12:00:00,124.78,124.78,124.41,124.52,7308.0,120.3509,120.3509,119.994,120.1001,7308.0
2022-11-22 12:30:00,124.58,124.94,124.49,124.89,10371.0,120.158,120.5052,120.0712,120.457,10371.0
2022-11-22 13:00:00,124.89,125.22,124.88,125.18,9955.0,120.457,120.7753,120.4473,120.7367,9955.0
2022-11-22 13:30:00,125.16,125.2,124.74,124.74,8824.0,120.7174,120.756,120.3123,120.3123,8824.0
2022-11-22 14:00:00,124.67,124.9,124.49,124.9,6819.0,120.2448,120.4666,120.0712,120.4666,6819.0
2022-11-22 14:30:00,124.82,125.28,124.7,125.25,10834.0,120.3895,120.8331,120.2737,120.8042,10834.0
2022-11-22 15:00:00,125.28,125.28,124.63,124.75,16221.0,120.8331,120.8331,120.2062,120.322,16221.0
2022-11-22 15:30:00,124.74,125.32,124.72,125.3,93631.0,120.3123,120.8717,120.293,120.8524,93631.0
2022-11-23 09:30:00,125.33,126.84,125.33,126.42,7869.0,120.8814,122.3378,120.8814,121.9327,7869.0
2022-11-23 10:00:00,126.44,126.73,126.08,126.43,12746.0,121.952,122.2317,121.6048,121.9423,12746.0
2022-11-23 10:30:00,126.47,126.47,125.46,125.46,21653.0,121.9809,121.9809,121.0068,121.0068,21653.0
2022-11-23 11:00:00,125.03,125.43,125.03,125.11,11775.0,120.592,120.9778,120.592,120.6692,11775.0
2022-11-23 11:30:00,125.08,125.12,124.6,124.78,12850.0,120.6402,120.6788,120.1773,120.3509,12850.0
2022-11-23 12:00:00,124.82,124.9,124.21,124.5,12325.0,120.3895,120.4666,119.8011,120.0808,12325.0
2022-11-23 12:30:00,124.44,124.6,124.39,124.51,6377.0,120.023,120.1773,119.9747,120.0905,6377.0
2022-11-23 13:00:00,124.64,124.76,124.58,124.68,4796.0,120.2159,120.3316,120.158,120.2544,4796.0
2022-11-23 13:30:00,124.69,124.69,124.16,124.36,7928.0,120.2641,120.2641,119.7529,119.9458,7928.0
2022-11-23 14:00:00,124.39,125.52,124.35,125.36,27019.0,119.9747,121.0646,119.9362,120.9103,27019.0
2022-11-23 14:30:00,125.24,125.24,124.89,125.2,10731.0,120.7946,120.7946,120.457,120.756,10731.0
2022-11-23 15:00:00,125.03,125.03,124.62,124.93,20063.0,120.592,120.592,120.1966,120.4956,20063.0
2022-11-23 15:30:00,124.93,125.7,124.88,125.56,73087.0,120.4956,121.2382,120.4473,121.1032,73087.0
2022-11-25 09:30:00,125.25,126.45,124.68,126.29,10336.0,120.8042,121.9616,120.2544,121.8073,10336.0
2022-11-25 10:00:00,126.29,127.0,126.23,126.56,15559.0,121.8073,122.4921,121.7494,122.0677,15559.0
2022-11-25 10:30:00,126.46,126.52,125.98,126.41,7564.0,121.9713,122.0291,121.5083,121.923,7564.0
2022-11-25 11:00:00,126.34,126.51,126.03,126.07,12039.0,121.8555,122.0195,121.5565,121.5951,12039.0
2022-11-25 11:30:00,126.11,126.39,126.01,126.28,5853.0,121.6337,121.9037,121.5372,121.7977,5853.0
2022-11-25 12:00:00,126.23,126.32,125.92,126.21,11600.0,121.7494,121.8362,121.4504,121.7301,11600.0
2022-11-25 12:30:00,126.19,126.6,125.96,126.21,21479.0,121.7108,122.1063,121.489,121.7301,21479.0
2022-11-28 09:30:00,127.0,127.0,125.04,125.1,27764.0,122.4921,122.4921,120.6017,120.6595,27764.0
2022-11-28 10:00:00,125.01,125.63,124.86,124.96,21717.0,120.5727,121.1707,120.4281,120.5245,21717.0
2022-11-28 10:30:00,124.96,125.2,124.87,125.02,9050.0,120.5245,120.756,120.4377,120.5824,9050.0
2022-11-28 11:00:00,125.07,125.5,124.79,125.46,8289.0,120.6306,121.0453,120.3605,121.0068,8289.0
2022-11-28 11:30:00,125.41,125.5,125.17,125.22,6029.0,120.9585,121.0453,120.7271,120.7753,6029.0
2022-11-28 12:00:00,125.19,126.0,125.1,125.95,11518.0,120.7463,121.5276,120.6595,121.4794,11518.0
2022-11-28 12:30:00,125.9,126.0,125.2,125.29,5250.0,121.4311,121.5276,120.756,120.8428,5250.0
2022-11-28 13:00:00,125.29,125.56,125.19,125.51,4703.0,120.8428,121.1032,120.7463,121.055,4703.0
2022-11-28 13:30:00,125.5,125.53,124.87,124.99,5870.0,121.0453,121.0743,120.4377,120.5534,5870.0
2022-11-28 14:00:00,125.01,125.02,124.57,124.58,6079.0,120.5727,120.5824,120.1483,120.158,6079.0
2022-11-28 14:30:00,124.57,124.64,124.39,124.51,6277.0,120.1483,120.2159,119.9747,120.0905,6277.0
2022-11-28 15:00:00,124.56,124.8,124.44,124.48,12006.0,120.1387,120.3702,120.023,120.0615,12006.0
2022-11-28 15:30:00,124.48,124.91,124.48,124.7,64985.0,120.0615,120.4763,120.0615,120.2737,64985.0
2022-11-29 09:30:00,124.44,124.8,124.0,124.25,12433.0,120.5099,120.8585,120.0838,120.3259,12433.0
2022-11-29 10:00:00,124.25,124.37,123.5,123.67,17964.0,120.3259,120.4421,119.5996,119.7642,17964.0
2022-11-29 10:30:00,123.73,124.06,123.03,123.17,21405.0,119.8223,120.1419,119.1444,119.28,21405.0
2022-11-29 11:00:00,123.11,123.55,122.86,123.49,45894.0,119.2219,119.648,118.9798,119.5899,45894.0
2022-11-29 11:30:00,123.48,123.96,123.42,123.68,13071.0,119.5802,120.045,119.5221,119.7739,13071.0
2022-11-29 12:00:00,123.59,123.73,123.34,123.45,12206.0,119.6867,119.8223,119.4446,119.5511,12206.0
2022-11-29 12:30:00,123.51,123.63,123.38,123.61,9069.0,119.6092,119.7255,119.4833,119.7061,9069.0
2022-11-29 13:00:00,123.52,123.68,123.49,123.66,7941.0,119.6189,119.7739,119.5899,119.7545,7941.0
2022-11-29 13:30:00,123.58,123.67,123.48,123.51,12187.0,119.677,119.7642,119.5802,119.6092,12187.0
2022-11-29 14:00:00,123.49,123.88,123.42,123.46,10531.0,119.5899,119.9676,119.5221,119.5608,10531.0
2022-11-29 14:30:00,123.47,123.5,123.2,123.31,11137.0,119.5705,119.5996,119.309,119.4156,11137.0
2022-11-29 15:00:00,123.33,123.75,123.32,123.46,16180.0,119.4349,119.8417,119.4252,119.5608,16180.0
2022-11-29 15:30:00,123.5,123.75,123.15,123.25,88841.0,119.5996,119.8417,119.2606,119.3575,88841.0
2022-11-30 09:30:00,123.28,125.62,123.28,125.46,12246.0,119.3865,121.6526,119.3865,121.4977,12246.0
2022-11-30 10:00:00,125.58,125.81,124.47,124.55,12681.0,121.6139,121.8366,120.5389,120.6164,12681.0
2022-11-30 10:30:00,124.55,125.74,124.47,125.74,13742.0,120.6164,121.7688,120.5389,121.7688,13742.0
2022-11-30 11:00:00,125.69,126.0,125.4,126.0,11496.0,121.7204,122.0206,121.4396,122.0206,11496.0
2022-11-30 11:30:00,126.0,126.1,125.61,125.95,11909.0,122.0206,122.1174,121.6429,121.9722,11909.0
2022-11-30 12:00:00,125.96,126.1,125.51,125.66,15344.0,121.9819,122.1174,121.5461,121.6913,15344.0
2022-11-30 12:30:00,125.68,125.75,125.44,125.48,13264.0,121.7107,121.7785,121.4783,121.517,13264.0
2022-11-30 13:00:00,125.49,125.54,125.37,125.39,9101.0,121.5267,121.5751,121.4105,121.4299,9101.0
2022-11-30 13:30:00,125.37,126.14,125.22,125.73,40653.0,121.4105,122.1562,121.2652,121.7591,40653.0
2022-11-30 14:00:00,125.83,126.44,125.71,125.8,34319.0,121.856,122.4467,121.7398,121.8269,34319.0
2022-11-30 14:30:00,125.81,126.12,125.51,125.92,24758.0,121.8366,122.1368,121.5461,121.9431,24758.0
2022-11-30 15:00:00,125.97,126.71,125.9,126.32,58729.0,121.9916,122.7082,121.9238,122.3305,58729.0
2022-11-30 15:30:00,126.31,127.0,126.05,126.82,201285.0,122.3208,122.989,122.069,122.8147,201285.0
2022-12-01 09:30:00,127.29,128.01,126.9,127.88,12181.0,123.2699,123.9671,122.8922,123.8412,12181.0
2022-12-01 10:00:00,128.1,128.15,126.16,126.21,19433.0,124.0543,124.1027,122.1756,122.224,19433.0
2022-12-01 10:30:00,126.14,126.18,125.66,125.83,10185.0,122.1562,122.1949,121.6913,121.856,10185.0
2022-12-01 11:00:00,125.83,125.92,125.26,125.35,8695.0,121.856,121.9431,121.304,121.3911,8695.0
2022-12-01 11:30:00,125.41,126.33,125.41,126.05,7848.0,121.4492,122.3402,121.4492,122.069,7848.0
2022-12-01 12:00:00,126.12,126.48,125.88,126.32,5089.0,122.1368,122.4854,121.9044,122.3305,5089.0
2022-12-01 12:30:00,126.32,126.45,125.69,125.8,8380.0,122.3305,122.4564,121.7204,121.8269,8380.0
2022-12-01 13:00:00,125.85,126.05,125.57,125.58,7382.0,121.8753,122.069,121.6042,121.6139,7382.0
2022-12-01 13:30:00,125.57,125.77,125.31,125.75,7677.0,121.6042,121.7979,121.3524,121.7785,7677.0
2022-12-01 14:00:00,125.72,125.85,125.39,125.85,9362.0,121.7494,121.8753,121.4299,121.8753,9362.0
2022-12-01 14:30:00,125.87,126.38,125.76,126.38,7529.0,121.8947,122.3886,121.7882,122.3886,7529.0
2022-12-01 15:00:00,126.42,126.54,126.07,126.08,14901.0,122.4273,122.5435,122.0884,122.0981,14901.0
2022-12-01 15:30:00,126.09,126.95,126.09,126.62,59256.0,122.1078,122.9406,122.1078,122.621,59256.0
2022-12-02 09:30:00,127.08,127.23,126.22,126.64,10084.0,123.0665,123.2118,122.2337,122.6404,10084.0
2022-12-02 10:00:00,126.68,127.13,126.67,127.05,6314.0,122.6791,123.1149,122.6694,123.0374,6314.0
2022-12-02 10:30:00,127.15,127.51,127.07,127.22,9961.0,123.1343,123.4829,123.0568,123.2021,9961.0
2022-12-02 11:00:00,127.14,127.39,127.02,127.36,4390.0,123.1246,123.3667,123.0084,123.3377,4390.0
2022-12-02 11:30:00,127.41,127.96,127.3,127.96,5763.0,123.3861,123.9187,123.2795,123.9187,5763.0
2022-12-02 12:00:00,127.95,128.57,127.95,128.28,4297.0,123.909,124.5094,123.909,124.2286,4297.0
2022-12-02 12:30:00,128.22,128.28,127.84,127.84,6948.0,124.1705,124.2286,123.8025,123.8025,6948.0
2022-12-02 13:00:00,127.89,128.25,127.86,128.24,4257.0,123.8509,124.1995,123.8219,124.1899,4257.0
2022-12-02 13:30:00,128.25,128.41,128.16,128.32,9285.0,124.1995,124.3545,124.1124,124.2673,9285.0
2022-12-02 14:00:00,128.32,128.82,128.23,128.66,9882.0,124.2673,124.7515,124.1802,124.5966,9882.0
2022-12-02 14:30:00,128.66,128.79,128.35,128.75,10879.0,124.5966,124.7225,124.2964,124.6838,10879.0
2022-12-02 15:00:00,128.77,128.95,128.57,128.69,19101.0,124.7031,124.8774,124.5094,124.6256,19101.0
2022-12-02 15:30:00,128.7,128.82,128.31,128.4,114806.0,124.6353,124.7515,124.2576,124.3448,114806.0
2022-12-05 09:30:00,128.36,128.54,126.61,126.65,12218.0,124.3061,124.4804,122.6113,122.6501,12218.0
2022-12-05 10:00:00,126.92,127.82,125.96,127.47,17128.0,122.9115,123.7831,121.9819,123.4442,17128.0
2022-12-05 10:30:00,127.58,128.04,127.5,127.87,11106.0,123.5507,123.9962,123.4732,123.8315,11106.0
2022-12-05 11:00:00,127.95,127.97,127.35,127.63,18104.0,123.909,123.9284,123.328,123.5991,18104.0
2022-12-05 11:30:00,127.48,127.48,126.83,127.13,13993.0,123.4539,123.4539,122.8244,123.1149,13993.0
2022-12-05 12:00:00,127.11,127.19,126.8,127.1,9982.0,123.0955,123.173,122.7953,123.0859,9982.0
2022-12-05 12:30:00,127.06,127.16,126.81,126.88,7077.0,123.0471,123.144,122.805,122.8728,7077.0
2022-12-05 13:00:00,126.9,128.19,126.86,127.58,19740.0,122.8922,124.1414,122.8534,123.5507,19740.0
2022-12-05 13:30:00,127.62,127.8,127.32,127.39,9523.0,123.5894,123.7638,123.2989,123.3667,9523.0
2022-12-05 14:00:00,127.44,127.45,126.89,127.0,10721.0,123.4151,123.4248,122.8825,122.989,10721.0
2022-12-05 14:30:00,126.99,127.25,126.74,127.02,12550.0,122.9793,123.2311,122.7372,123.0084,12550.0
2022-12-05 15:00:00,127.08,127.47,127.03,127.09,18808.0,123.0665,123.4442,123.0181,123.0762,18808.0
2022-12-05 15:30:00,127.11,127.7,126.95,127.36,61766.0,123.0955,123.6669,122.9406,123.3377,61766.0
2022-12-06 09:30:00,127.62,129.2,127.62,129.2,24888.0,123.5894,125.1195,123.5894,125.1195,24888.0
2022-12-06 10:00:00,129.16,129.37,128.58,128.76,31147.0,125.0808,125.2842,124.5191,124.6934,31147.0
2022-12-06 10:30:00,128.77,129.12,128.57,129.07,13762.0,124.7031,125.0421,124.5094,124.9936,13762.0
2022-12-06 11:00:00,129.07,129.55,128.93,129.08,22878.0,124.9936,125.4585,124.8581,125.0033,22878.0
2022-12-06 11:30:00,129.03,129.84,129.02,129.25,20129.0,124.9549,125.7393,124.9452,125.168,20129.0
2022-12-06 12:00:00,129.26,129.57,128.85,129.27,17811.0,125.1776,125.4779,124.7806,125.1873,17811.0
2022-12-06 12:30:00,129.25,129.39,129.01,129.12,10926.0,125.168,125.3035,124.9355,125.0421,10926.0
2022-12-06 13:00:00,129.08,129.38,128.99,129.0,14505.0,125.0033,125.2939,124.9162,124.9259,14505.0
2022-12-06 13:30:00,129.05,129.36,129.04,129.36,13870.0,124.9743,125.2745,124.9646,125.2745,13870.0
2022-12-06 14:00:00,129.36,129.8,128.96,128.96,24261.0,125.2745,125.7006,124.8871,124.8871,24261.0
2022-12-06 14:30:00,128.94,129.02,128.6,128.85,11268.0,124.8678,124.9452,124.5385,124.7806,11268.0
2022-12-06 15:00:00,128.75,129.37,128.7,128.72,30137.0,124.6838,125.2842,124.6353,124.6547,30137.0
2022-12-06 15:30:00,128.72,129.05,128.36,128.37,102109.0,124.6547,124.9743,124.3061,124.3158,102109.0
2022-12-07 09:30:00,129.0,130.52,128.99,129.4,21549.0,124.9259,126.3979,124.9162,125.3132,21549.0
2022-12-07 10:00:00,129.33,129.76,128.58,128.74,31673.0,125.2454,125.6619,124.5191,124.6741,31673.0
2022-12-07 10:30:00,128.77,128.82,127.94,128.41,17991.0,124.7031,124.7515,123.8993,124.3545,17991.0
2022-12-07 11:00:00,128.41,128.62,127.59,127.65,45519.0,124.3545,124.5579,123.5604,123.6185,45519.0
2022-12-07 11:30:00,127.7,127.8,127.0,127.43,12582.0,123.6669,123.7638,122.989,123.4054,12582.0
2022-12-07 12:00:00,127.37,128.0,127.15,127.71,19282.0,123.3473,123.9574,123.1343,123.6766,19282.0
2022-12-07 12:30:00,127.81,127.83,127.18,127.49,10641.0,123.7734,123.7928,123.1633,123.4635,10641.0
2022-12-07 13:00:00,127.4,127.93,127.4,127.84,11396.0,123.3764,123.8896,123.3764,123.8025,11396.0
2022-12-07 13:30:00,127.87,127.87,127.03,127.03,7383.0,123.8315,123.8315,123.0181,123.0181,7383.0
2022-12-07 14:00:00,127.0,127.21,126.9,127.21,5500.0,122.989,123.1924,122.8922,123.1924,5500.0
2022-12-07 14:30:00,127.22,127.62,127.22,127.62,8433.0,123.2021,123.5894,123.2021,123.5894,8433.0
2022-12-07 15:00:00,127.55,127.55,127.17,127.48,24448.0,123.5217,123.5217,123.1537,123.4539,24448.0
2022-12-07 15:30:00,127.53,128.58,127.51,128.58,81237.0,123.5023,124.5191,123.4829,124.5191,81237.0
2022-12-08 09:30:00,129.42,130.29,128.36,128.75,12887.0,125.3326,126.1751,124.3061,124.6838,12887.0
2022-12-08 10:00:00,128.61,128.88,128.09,128.54,20256.0,124.5482,124.8096,124.0446,124.4804,20256.0
2022-12-08 10:30:00,128.54,128.61,127.96,127.96,14760.0,124.4804,124.5482,123.9187,123.9187,14760.0
2022-12-08 11:00:00,127.95,128.07,127.55,128.04,11716.0,123.909,124.0252,123.5217,123.9962,11716.0
2022-12-08 11:30:00,128.04,128.23,128.0,128.02,12946.0,123.9962,124.1802,123.9574,123.9768,12946.0
2022-12-08 12:00:00,128.04,128.63,128.04,128.52,12075.0,123.9962,124.5675,123.9962,124.461,12075.0
2022-12-08 12:30:00,128.53,128.63,128.2,128.27,14057.0,124.4707,124.5675,124.1511,124.2189,14057.0
2022-12-08 13:00:00,128.33,128.37,127.85,128.17,7258.0,124.277,124.3158,123.8122,124.1221,7258.0
2022-12-08 13:30:00,128.16,128.2,127.43,127.48,11450.0,124.1124,124.1511,123.4054,123.4539,11450.0
2022-12-08 14:00:00,127.48,127.52,126.9,127.04,9315.0,123.4539,123.4926,122.8922,123.0278,9315.0
2022-12-08 14:30:00,127.03,127.33,126.83,127.14,14719.0,123.0181,123.3086,122.8244,123.1246,14719.0
2022-12-08 15:00:00,127.12,127.68,126.94,127.46,25331.0,123.1052,123.6475,122.9309,123.4345,25331.0
2022-12-08 15:30:00,127.5,127.59,126.66,126.94,68955.0,123.4732,123.5604,122.6598,122.9309,68955.0
2022-12-09 09:30:00,127.61,128.31,127.1,127.34,28910.0,123.5798,124.2576,123.0859,123.3183,28910.0
2022-12-09 10:00:00,127.5,127.75,126.6,126.94,25703.0,123.4732,123.7153,122.6017,122.9309,25703.0
2022-12-09 10:30:00,126.84,127.24,126.26,126.41,22752.0,122.8341,123.2214,122.2724,122.4177,22752.0
2022-12-09 11:00:00,126.46,126.46,125.6,125.89,38441.0,122.4661,122.4661,121.6332,121.9141,38441.0
2022-12-09 11:30:00,125.94,126.22,125.72,126.08,15482.0,121.9625,122.2337,121.7494,122.0981,15482.0
2022-12-09 12:00:00,126.02,126.59,126.01,126.14,16839.0,122.04,122.592,122.0303,122.1562,16839.0
2022-12-09 12:30:00,126.16,126.38,126.01,126.21,9628.0,122.1756,122.3886,122.0303,122.224,9628.0
2022-12-09 13:00:00,126.21,126.23,125.8,125.96,11291.0,122.224,122.2433,121.8269,121.9819,11291.0
2022-12-09 13:30:00,125.95,126.24,125.82,126.18,24620.0,121.9722,122.253,121.8463,122.1949,24620.0
2022-12-09 14:00:00,126.13,126.2,125.75,126.14,18748.0,122.1465,122.2143,121.7785,122.1562,18748.0
2022-12-09 14:30:00,126.2,126.49,126.1,126.19,20815.0,122.2143,122.4951,122.1174,122.2046,20815.0
2022-12-09 15:00:00,126.22,126.23,125.81,125.81,15143.0,122.2337,122.2433,121.8366,121.8366,15143.0
2022-12-09 15:30:00,125.82,125.88,124.29,124.31,132726.0,121.8463,121.9044,120.3646,120.384,132726.0
2022-12-12 09:30:00,124.65,125.27,123.95,123.95,9842.0,120.7132,121.3137,120.0353,120.0353,9842.0
2022-12-12 10:00:00,123.95,124.2,123.37,124.09,29382.0,120.0353,120.2775,119.4737,120.1709,29382.0
2022-12-12 10:30:00,124.08,124.21,123.86,123.97,17515.0,120.1612,120.2871,119.9482,120.0547,17515.0
2022-12-12 11:00:00,123.93,124.8,123.84,124.8,18420.0,120.016,120.8585,119.9288,120.8585,18420.0
2022-12-12 11:30:00,124.78,124.96,124.62,124.92,9701.0,120.8391,121.0134,120.6842,120.9747,9701.0
2022-12-12 12:00:00,124.94,125.28,124.81,125.28,3851.0,120.9941,121.3233,120.8682,121.3233,3851.0
2022-12-12 12:30:00,125.18,125.59,125.18,125.46,6823.0,121.2265,121.6236,121.2265,121.4977,6823.0
2022-12-12 13:00:00,125.42,125.42,124.83,124.85,12710.0,121.4589,121.4589,120.8876,120.9069,12710.0
2022-12-12 13:30:00,124.88,125.19,124.67,124.71,18741.0,120.936,121.2362,120.7326,120.7713,18741.0
2022-12-12 14:00:00,124.71,124.71,123.92,124.06,7321.0,120.7713,120.7713,120.0063,120.1419,7321.0
2022-12-12 14:30:00,124.05,124.37,123.99,124.34,8246.0,120.1322,120.4421,120.0741,120.413,8246.0
2022-12-12 15:00:00,124.35,125.14,124.32,125.04,15938.0,120.4227,121.1878,120.3937,121.0909,15938.0
2022-12-12 15:30:00,125.08,125.68,125.08,125.65,63532.0,121.1297,121.7107,121.1297,121.6817,63532.0
2022-12-13 09:30:00,128.37,128.53,126.44,127.25,15376.0,124.3158,124.4707,122.4467,123.2311,15376.0
2022-12-13 10:00:00,127.25,127.35,125.11,125.59,17193.0,123.2311,123.328,121.1587,121.6236,17193.0
2022-12-13 10:30:00,125.81,126.1,125.24,125.39,12546.0,121.8366,122.1174,121.2846,121.4299,12546.0
2022-12-13 11:00:00,125.56,125.63,125.24,125.47,12697.0,121.5945,121.6623,121.2846,121.5073,12697.0
2022-12-13 11:30:00,125.55,125.68,124.88,125.03,10703.0,121.5848,121.7107,120.936,121.0812,10703.0
2022-12-13 12:00:00,125.1,125.29,124.31,124.57,9670.0,121.149,121.333,120.384,120.6358,9670.0
2022-12-13 12:30:00,124.53,124.58,123.9,124.33,10761.0,120.597,120.6455,119.9869,120.4033,10761.0
2022-12-13 13:00:00,124.32,124.86,124.31,124.84,4100.0,120.3937,120.9166,120.384,120.8972,4100.0
2022-12-13 13:30:00,124.85,124.85,124.28,124.43,7815.0,120.9069,120.9069,120.3549,120.5002,7815.0
2022-12-13 14:00:00,124.49,124.67,123.95,124.13,6933.0,120.5583,120.7326,120.0353,120.2097,6933.0
2022-12-13 14:30:00,124.0,124.38,123.91,123.92,5800.0,120.0838,120.4518,119.9966,120.0063,5800.0
2022-12-13 15:00:00,123.92,124.17,123.53,123.92,16700.0,120.0063,120.2484,119.6286,120.0063,16700.0
2022-12-13 15:30:00,123.97,124.04,122.7,122.98,182843.0,120.0547,120.1225,118.8248,119.096,182843.0
2022-12-14 09:30:00,123.03,123.8,122.83,123.57,11876.0,119.1444,119.8901,118.9507,119.6673,11876.0
2022-12-14 10:00:00,123.53,123.9,123.42,123.81,9148.0,119.6286,119.9869,119.5221,119.8998,9148.0
2022-12-14 10:30:00,123.78,123.92,123.4,123.71,6564.0,119.8707,120.0063,119.5027,119.8029,6564.0
2022-12-14 11:00:00,123.73,123.79,123.47,123.64,6163.0,119.8223,119.8804,119.5705,119.7351,6163.0
2022-12-14 11:30:00,123.59,123.61,123.09,123.09,6113.0,119.6867,119.7061,119.2025,119.2025,6113.0
2022-12-14 12:00:00,123.14,123.28,123.1,123.16,4101.0,119.2509,119.3865,119.2122,119.2703,4101.0
2022-12-14 12:30:00,123.23,123.25,123.06,123.09,4596.0,119.3381,119.3575,119.1735,119.2025,4596.0
2022-12-14 13:00:00,123.09,123.3,122.99,123.22,5303.0,119.2025,119.4059,119.1057,119.3284,5303.0
2022-12-14 13:30:00,123.18,123.44,122.94,123.39,8147.0,119.2897,119.5415,119.0572,119.493,8147.0
2022-12-14 14:00:00,123.29,123.29,121.85,122.44,18408.0,119.3962,119.3962,118.0017,118.573,18408.0
2022-12-14 14:30:00,122.31,122.67,121.64,122.48,19378.0,118.4471,118.7958,117.7983,118.6118,19378.0
2022-12-14 15:00:00,122.45,123.29,122.18,122.21,23230.0,118.5827,119.3962,118.3212,118.3503,23230.0
2022-12-14 15:30:00,121.99,122.32,121.46,121.48,109270.0,118.1372,118.4568,117.624,117.6434,109270.0
2022-12-15 09:30:00,121.22,121.76,120.59,120.65,16724.0,117.3916,117.9145,116.7815,116.8396,16724.0
2022-12-15 10:00:00,120.69,121.02,119.93,121.02,36295.0,116.8783,117.1979,116.1423,117.1979,36295.0
2022-12-15 10:30:00,120.98,121.47,120.56,120.76,22716.0,117.1591,117.6337,116.7524,116.9461,22716.0
2022-12-15 11:00:00,120.7,121.36,120.56,120.87,56828.0,116.888,117.5271,116.7524,117.0526,56828.0
2022-12-15 11:30:00,120.81,120.85,120.34,120.55,19461.0,116.9945,117.0333,116.5394,116.7427,19461.0
2022-12-15 12:00:00,120.58,121.07,120.54,120.67,72206.0,116.7718,117.2463,116.733,116.8589,72206.0
2022-12-15 12:30:00,120.64,121.18,120.64,121.12,12216.0,116.8299,117.3528,116.8299,117.2947,12216.0
2022-12-15 13:00:00,121.14,121.15,120.95,121.07,12504.0,117.3141,117.3238,117.1301,117.2463,12504.0
2022-12-15 13:30:00,121.06,121.29,120.99,121.29,15212.0,117.2366,117.4594,117.1688,117.4594,15212.0
2022-12-15 14:00:00,121.3,121.43,121.18,121.37,7090.0,117.469,117.5949,117.3528,117.5368,7090.0
2022-12-15 14:30:00,121.45,122.01,121.44,122.01,32828.0,117.6143,118.1566,117.6046,118.1566,32828.0
2022-12-15 15:00:00,122.09,122.6,122.07,122.51,32168.0,118.2341,118.728,118.2147,118.6408,32168.0
2022-12-15 15:30:00,122.5,124.02,122.5,124.02,222648.0,118.6311,120.1031,118.6311,120.1031,222648.0
2022-12-16 09:30:00,124.36,124.36,122.12,123.18,77134.0,120.4324,120.4324,118.2631,119.2897,77134.0
2022-12-16 10:00:00,123.25,123.66,122.8,123.48,20756.0,119.3575,119.7545,118.9217,119.5802,20756.0
2022-12-16 10:30:00,123.47,124.22,123.3,124.07,30310.0,119.5705,120.2968,119.4059,120.1516,30310.0
2022-12-16 11:00:00,124.07,124.44,123.81,124.28,31207.0,120.1516,120.5099,119.8998,120.3549,31207.0
2022-12-16 11:30:00,124.45,124.66,124.09,124.24,18902.0,120.5196,120.7229,120.1709,120.3162,18902.0
2022-12-16 12:00:00,124.16,124.63,124.06,124.48,13012.0,120.2387,120.6939,120.1419,120.5486,13012.0
2022-12-16 12:30:00,124.51,124.8,124.08,124.23,17199.0,120.5777,120.8585,120.1612,120.3065,17199.0
2022-12-16 13:00:00,124.25,124.66,124.2,124.57,16118.0,120.3259,120.7229,120.2775,120.6358,16118.0
2022-12-16 13:30:00,124.57,124.79,124.24,124.37,16778.0,120.6358,120.8488,120.3162,120.4421,16778.0
2022-12-16 14:00:00,124.28,124.6,123.96,124.0,10840.0,120.3549,120.6648,120.045,120.0838,10840.0
2022-12-16 14:30:00,124.0,124.34,123.68,124.33,14120.0,120.0838,120.413,119.7739,120.4033,14120.0
2022-12-16 15:00:00,124.33,124.85,124.26,124.79,23773.0,120.4033,120.9069,120.3356,120.8488,23773.0
2022-12-16 15:30:00,124.8,125.03,123.91,123.91,86722.0,120.8585,121.0812,119.9966,119.9966,86722.0
2022-12-19 09:30:00,124.72,124.95,123.94,124.84,16645.0,120.781,121.0038,120.0257,120.8972,16645.0
2022-12-19 10:00:00,124.95,125.13,124.53,125.07,20114.0,121.0038,121.1781,120.597,121.12,20114.0
2022-12-19 10:30:00,125.07,125.63,125.0,125.28,36232.0,121.12,121.6623,121.0522,121.3233,36232.0
2022-12-19 11:00:00,125.18,125.18,123.69,123.77,13201.0,121.2265,121.2265,119.7836,119.861,13201.0
2022-12-19 11:30:00,123.89,123.89,123.08,123.32,8708.0,119.9772,119.9772,119.1928,119.4252,8708.0
2022-12-19 12:00:00,123.38,123.81,123.38,123.45,7325.0,119.4833,119.8998,119.4833,119.5511,7325.0
2022-12-19 12:30:00,123.34,123.69,123.17,123.69,6603.0,119.4446,119.7836,119.28,119.7836,6603.0
2022-12-19 13:00:00,123.73,123.81,123.58,123.75,6600.0,119.8223,119.8998,119.677,119.8417,6600.0
2022-12-19 13:30:00,123.59,123.59,123.31,123.32,10699.0,119.6867,119.6867,119.4156,119.4252,10699.0
2022-12-19 14:00:00,123.31,123.47,123.23,123.23,12392.0,119.4156,119.5705,119.3381,119.3381,12392.0
2022-12-19 14:30:00,123.2,123.3,122.7,122.8,9524.0,119.309,119.4059,118.8248,118.9217,9524.0
2022-12-19 15:00:00,122.82,123.23,122.79,123.09,16624.0,118.941,119.3381,118.912,119.2025,16624.0
2022-12-19 15:30:00,123.12,123.49,123.11,123.27,50674.0,119.2316,119.5899,119.2219,119.3768,50674.0
2022-12-20 09:30:00,123.76,124.5,123.36,124.45,14261.0,119.8513,120.568,119.464,120.5196,14261.0
2022-12-20 10:00:00,124.32,124.5,123.5,123.89,20854.0,120.3937,120.568,119.5996,119.9772,20854.0
2022-12-20 10:30:00,123.87,123.95,123.29,123.32,14547.0,119.9579,120.0353,119.3962,119.4252,14547.0
2022-12-20 11:00:00,123.23,123.28,122.2,122.22,10928.0,119.3381,119.3865,118.3406,118.36,10928.0
2022-12-20 11:30:00,122.3,123.03,122.3,123.03,7200.0,118.4375,119.1444,118.4375,119.1444,7200.0
2022-12-20 12:00:00,123.02,123.21,122.94,122.98,7244.0,119.1347,119.3187,119.0572,119.096,7244.0
2022-12-20 12:30:00,122.98,123.15,122.68,123.04,10640.0,119.096,119.2606,118.8055,119.1541,10640.0
2022-12-20 13:00:00,123.11,123.23,122.5,122.86,10385.0,119.2219,119.3381,118.6311,118.9798,10385.0
2022-12-20 13:30:00,122.79,123.4,122.79,123.02,8014.0,118.912,119.5027,118.912,119.1347,8014.0
2022-12-20 14:00:00,123.04,123.41,123.0,123.17,6754.0,119.1541,119.5124,119.1154,119.28,6754.0
2022-12-20 14:30:00,123.1,123.24,123.0,123.07,11660.0,119.2122,119.3478,119.1154,119.1831,11660.0
2022-12-20 15:00:00,123.18,123.2,122.85,123.13,15738.0,119.2897,119.309,118.9701,119.2412,15738.0
2022-12-20 15:30:00,123.08,123.29,122.61,123.07,49913.0,119.1928,119.3962,118.7377,119.1831,49913.0
2022-12-21 09:30:00,123.19,123.38,121.98,122.25,12428.0,119.2994,119.4833,118.1276,118.389,12428.0
2022-12-21 10:00:00,122.27,123.25,122.01,123.25,22060.0,118.4084,119.3575,118.1566,119.3575,22060.0
2022-12-21 10:30:00,123.26,124.27,123.11,123.96,15521.0,119.3671,120.3452,119.2219,120.045,15521.0
2022-12-21 11:00:00,123.95,124.54,123.68,123.74,11539.0,120.0353,120.6067,119.7739,119.832,11539.0
2022-12-21 11:30:00,123.75,124.76,123.75,124.63,15624.0,119.8417,120.8198,119.8417,120.6939,15624.0
2022-12-21 12:00:00,124.66,124.93,124.53,124.68,14772.0,120.7229,120.9844,120.597,120.7423,14772.0
2022-12-21 12:30:00,124.64,124.77,124.25,124.44,13039.0,120.7036,120.8295,120.3259,120.5099,13039.0
2022-12-21 13:00:00,124.47,124.64,124.32,124.61,12959.0,120.5389,120.7036,120.3937,120.6745,12959.0
2022-12-21 13:30:00,124.56,124.77,124.4,124.77,5980.0,120.6261,120.8295,120.4711,120.8295,5980.0
2022-12-21 14:00:00,124.83,125.17,124.8,124.91,9679.0,120.8876,121.2168,120.8585,120.965,9679.0
2022-12-21 14:30:00,124.97,125.17,124.68,124.77,20205.0,121.0231,121.2168,120.7423,120.8295,20205.0
2022-12-21 15:00:00,124.78,125.01,124.66,124.95,35940.0,120.8391,121.0619,120.7229,121.0038,35940.0
2022-12-21 15:30:00,124.96,126.32,124.96,126.32,157691.0,121.0134,122.3305,121.0134,122.3305,157691.0
2022-12-22 09:30:00,124.89,125.5,124.06,124.35,25663.0,120.9457,121.5364,120.1419,120.4227,25663.0
2022-12-22 10:00:00,124.2,124.81,123.89,124.28,14678.0,120.2775,120.8682,119.9772,120.3549,14678.0
2022-12-22 10:30:00,124.26,124.57,124.09,124.23,15381.0,120.3356,120.6358,120.1709,120.3065,15381.0
2022-12-22 11:00:00,124.21,124.23,123.7,123.87,12647.0,120.2871,120.3065,119.7932,119.9579,12647.0
2022-12-22 11:30:00,123.89,124.19,123.81,124.12,10912.0,119.9772,120.2678,119.8998,120.2,10912.0
2022-12-22 12:00:00,124.18,124.18,123.05,123.05,8679.0,120.2581,120.2581,119.1638,119.1638,8679.0
2022-12-22 12:30:00,123.13,123.21,122.76,122.87,9965.0,119.2412,119.3187,118.8829,118.9895,9965.0
2022-12-22 13:00:00,122.92,123.55,122.64,123.39,16122.0,119.0379,119.648,118.7667,119.493,16122.0
2022-12-22 13:30:00,123.37,124.47,123.24,124.16,36409.0,119.4737,120.5389,119.3478,120.2387,36409.0
2022-12-22 14:00:00,124.24,124.47,123.96,124.28,18901.0,120.3162,120.5389,120.045,120.3549,18901.0
2022-12-22 14:30:00,124.19,124.5,124.04,124.48,13756.0,120.2678,120.568,120.1225,120.5486,13756.0
2022-12-22 15:00:00,124.59,124.59,124.14,124.49,19157.0,120.6551,120.6551,120.2193,120.5583,19157.0
2022-12-22 15:30:00,124.52,124.62,124.08,124.32,68575.0,120.5873,120.6842,120.1612,120.3937,68575.0
2022-12-23 09:30:00,125.76,125.76,124.46,124.94,3593.0,121.7882,121.7882,120.5292,120.9941,3593.0
2022-12-23 10:00:00,124.95,125.48,124.46,125.32,10597.0,121.0038,121.517,120.5292,121.3621,10597.0
2022-12-23 10:30:00,125.32,125.62,125.03,125.13,11482.0,121.3621,121.6526,121.0812,121.1781,11482.0
2022-12-23 11:00:00,125.13,125.24,124.73,125.0,12977.0,121.1781,121.2846,120.7907,121.0522,12977.0
2022-12-23 11:30:00,125.05,125.71,124.95,125.64,16322.0,121.1006,121.7398,121.0038,121.672,16322.0
2022-12-23 12:00:00,125.7,126.17,125.68,126.12,7936.0,121.7301,122.1852,121.7107,122.1368,7936.0
2022-12-23 12:30:00,126.13,126.18,125.89,126.04,7327.0,122.1465,122.1949,121.9141,122.0593,7327.0
2022-12-23 13:00:00,126.12,126.16,125.76,125.91,6641.0,122.1368,122.1756,121.7882,121.9334,6641.0
2022-12-23 13:30:00,125.89,125.89,125.57,125.57,2566.0,121.9141,121.9141,121.6042,121.6042,2566.0
2022-12-23 14:00:00,125.57,125.74,125.52,125.73,2220.0,121.6042,121.7688,121.5558,121.7591,2220.0
2022-12-23 14:30:00,125.74,125.94,125.71,125.94,5942.0,121.7688,121.9625,121.7398,121.9625,5942.0
2022-12-23 15:00:00,126.0,126.04,125.62,125.69,5519.0,122.0206,122.0593,121.6526,121.7204,5519.0
2022-12-23 15:30:00,125.69,126.2,125.56,126.17,40208.0,121.7204,122.2143,121.5945,122.1852,40208.0
2022-12-27 09:30:00,127.17,127.5,126.73,127.5,7560.0,123.1537,123.4732,122.7275,123.4732,7560.0
2022-12-27 10:00:00,127.42,127.63,126.84,126.89,12756.0,123.3958,123.5991,122.8341,122.8825,12756.0
2022-12-27 10:30:00,126.99,127.16,126.24,126.24,8273.0,122.9793,123.144,122.253,122.253,8273.0
2022-12-27 11:00:00,126.32,126.62,126.15,126.16,6423.0,122.3305,122.621,122.1659,122.1756,6423.0
2022-12-27 11:30:00,126.19,126.57,126.1,126.49,7631.0,122.2046,122.5726,122.1174,122.4951,7631.0
2022-12-27 12:00:00,126.49,126.78,126.47,126.49,10466.0,122.4951,122.776,122.4758,122.4951,10466.0
2022-12-27 12:30:00,126.44,126.65,126.22,126.62,13390.0,122.4467,122.6501,122.2337,122.621,13390.0
2022-12-27 13:00:00,126.69,127.28,126.55,126.56,12897.0,122.6888,123.2602,122.5532,122.5629,12897.0
2022-12-27 13:30:00,126.52,126.61,125.84,125.86,10633.0,122.5242,122.6113,121.8657,121.885,10633.0
2022-12-27 14:00:00,125.94,126.03,125.67,125.77,5696.0,121.9625,122.0497,121.701,121.7979,5696.0
2022-12-27 14:30:00,125.76,125.9,125.49,125.75,8767.0,121.7882,121.9238,121.5267,121.7785,8767.0
2022-12-27 15:00:00,125.77,126.27,125.77,126.06,11819.0,121.7979,122.2821,121.7979,122.0787,11819.0
2022-12-27 15:30:00,126.04,126.42,125.94,126.35,44417.0,122.0593,122.4273,121.9625,122.3595,44417.0
2022-12-28 09:30:00,124.86,127.02,124.86,126.69,10374.0,120.9166,123.0084,120.9166,122.6888,10374.0
2022-12-28 10:00:00,126.64,126.81,126.16,126.17,8759.0,122.6404,122.805,122.1756,122.1852,8759.0
2022-12-28 10:30:00,126.35,126.6,125.84,125.84,20437.0,122.3595,122.6017,121.8657,121.8657,20437.0
2022-12-28 11:00:00,125.92,126.09,125.8,125.92,6733.0,121.9431,122.1078,121.8269,121.9431,6733.0
2022-12-28 11:30:00,125.94,126.34,125.9,126.17,6972.0,121.9625,122.3499,121.9238,122.1852,6972.0
2022-12-28 12:00:00,126.19,126.45,125.9,126.45,6965.0,122.2046,122.4564,121.9238,122.4564,6965.0
2022-12-28 12:30:00,126.49,126.96,126.49,126.96,4158.0,122.4951,122.9503,122.4951,122.9503,4158.0
2022-12-28 13:00:00,126.95,127.22,126.95,127.1,6698.0,122.9406,123.2021,122.9406,123.0859,6698.0
2022-12-28 13:30:00,127.14,127.14,126.75,126.77,4365.0,123.1246,123.1246,122.7469,122.7663,4365.0
2022-12-28 14:00:00,126.82,126.95,126.43,126.53,9421.0,122.8147,122.9406,122.437,122.5339,9421.0
2022-12-28 14:30:00,126.54,126.83,126.47,126.47,9413.0,122.5435,122.8244,122.4758,122.4758,9413.0
2022-12-28 15:00:00,126.51,126.58,125.86,125.89,8702.0,122.5145,122.5823,121.885,121.9141,8702.0
2022-12-28 15:30:00,125.89,126.28,125.75,126.08,47621.0,121.9141,122.2918,121.7785,122.0981,47621.0
2022-12-29 09:30:00,127.59,127.59,126.21,126.7,11348.0,123.5604,123.5604,122.224,122.6985,11348.0
2022-12-29 10:00:00,126.92,127.35,126.65,127.31,12832.0,122.9115,123.328,122.6501,123.2892,12832.0
2022-12-29 10:30:00,127.27,127.44,127.12,127.37,12869.0,123.2505,123.4151,123.1052,123.3473,12869.0
2022-12-29 11:00:00,127.36,127.4,126.58,126.58,13132.0,123.3377,123.3764,122.5823,122.5823,13132.0
2022-12-29 11:30:00,126.69,127.07,126.63,127.03,6649.0,122.6888,123.0568,122.6307,123.0181,6649.0
2022-12-29 12:00:00,127.03,127.59,126.91,127.46,15498.0,123.0181,123.5604,122.9019,123.4345,15498.0
2022-12-29 12:30:00,127.47,127.5,126.99,127.07,4859.0,123.4442,123.4732,122.9793,123.0568,4859.0
2022-12-29 13:00:00,127.02,127.51,126.99,127.14,12570.0,123.0084,123.4829,122.9793,123.1246,12570.0
2022-12-29 13:30:00,127.05,127.08,126.39,126.46,17361.0,123.0374,123.0665,122.3983,122.4661,17361.0
2022-12-29 14:00:00,126.49,126.6,126.03,126.08,12123.0,122.4951,122.6017,122.0497,122.0981,12123.0
2022-12-29 14:30:00,126.05,126.39,125.86,125.92,47601.0,122.069,122.3983,121.885,121.9431,47601.0
2022-12-29 15:00:00,125.91,126.34,125.44,125.46,51786.0,121.9334,122.3499,121.4783,121.4977,51786.0
2022-12-29 15:30:00,125.43,126.95,125.4,126.95,148836.0,121.4686,122.9406,121.4396,122.9406,148836.0
2022-12-30 09:30:00,127.19,127.72,126.11,126.29,18272.0,123.173,123.6863,122.1271,122.3014,18272.0
2022-12-30 10:00:00,126.54,126.55,125.99,126.01,6085.0,122.5435,122.5532,122.0109,122.0303,6085.0
2022-12-30 10:30:00,125.95,126.24,125.91,125.97,3176.0,121.9722,122.253,121.9334,121.9916,3176.0
2022-12-30 11:00:00,125.96,125.97,124.89,124.95,7391.0,121.9819,121.9916,120.9457,121.0038,7391.0
2022-12-30 11:30:00,124.81,125.46,124.76,125.29,12461.0,120.8682,121.4977,120.8198,121.333,12461.0
2022-12-30 12:00:00,125.22,125.87,125.07,125.87,12898.0,121.2652,121.8947,121.12,121.8947,12898.0
2022-12-30 12:30:00,125.82,125.87,125.51,125.61,4906.0,121.8463,121.8947,121.5461,121.6429,4906.0
2022-12-30 13:00:00,125.51,125.51,124.88,124.93,5076.0,121.5461,121.5461,120.936,120.9844,5076.0
2022-12-30 13:30:00,125.13,125.32,125.13,125.31,3300.0,121.1781,121.3621,121.1781,121.3524,3300.0
2022-12-30 14:00:00,125.29,125.3,124.84,124.96,5922.0,121.333,121.3427,120.8972,121.0134,5922.0
2022-12-30 14:30:00,124.95,125.08,124.79,124.96,6394.0,121.0038,121.1297,120.8488,121.0134,6394.0
2022-12-30 15:00:00,124.96,125.56,124.96,125.38,6354.0,121.0134,121.5945,121.0134,121.4202,6354.0
2022-12-30 15:30:00,125.41,125.93,125.4,125.55,41946.0,121.4492,121.9528,121.4396,121.5848,41946.0
2023-01-03 09:30:00,126.43,126.43,125.02,125.26,34289.0,122.437,122.437,121.0716,121.304,34289.0
2023-01-03 10:00:00,125.26,126.27,125.26,125.81,7401.0,121.304,122.2821,121.304,121.8366,7401.0
2023-01-03 10:30:00,125.78,126.37,125.64,126.18,7822.0,121.8076,122.3789,121.672,122.1949,7822.0
2023-01-03 11:00:00,126.2,126.2,125.25,125.74,4265.0,122.2143,122.2143,121.2943,121.7688,4265.0
2023-01-03 11:30:00,125.67,125.98,125.67,125.7,7262.0,121.701,122.0012,121.701,121.7301,7262.0
2023-01-03 12:00:00,125.72,125.94,125.4,125.64,8105.0,121.7494,121.9625,121.4396,121.672,8105.0
2023-01-03 12:30:00,125.67,126.09,125.46,125.65,9037.0,121.701,122.1078,121.4977,121.6817,9037.0
2023-01-03 13:00:00,125.69,126.23,125.67,126.06,12700.0,121.7204,122.2433,121.701,122.0787,12700.0
2023-01-03 13:30:00,126.0,126.23,125.81,126.16,4413.0,122.0206,122.2433,121.8366,122.1756,4413.0
2023-01-03 14:00:00,126.1,126.38,125.96,126.12,22068.0,122.1174,122.3886,121.9819,122.1368,22068.0
2023-01-03 14:30:00,126.09,126.48,125.91,126.41,10067.0,122.1078,122.4854,121.9334,122.4177,10067.0
2023-01-03 15:00:00,126.42,126.66,126.34,126.48,10630.0,122.4273,122.6598,122.3499,122.4854,10630.0
2023-01-03 15:30:00,126.5,126.87,126.29,126.42,52118.0,122.5048,122.8631,122.3014,122.4273,52118.0
2023-01-04 09:30:00,127.79,127.79,125.75,126.96,11485.0,123.7541,123.7541,121.7785,122.9503,11485.0
2023-01-04 10:00:00,127.0,127.29,125.97,126.56,11400.0,122.989,123.2699,121.9916,122.5629,11400.0
2023-01-04 10:30:00,126.45,126.8,126.36,126.55,8801.0,122.4564,122.7953,122.3692,122.5532,8801.0
2023-01-04 11:00:00,126.47,126.47,125.85,125.87,10628.0,122.4758,122.4758,121.8753,121.8947,10628.0
2023-01-04 11:30:00,125.87,126.06,125.47,125.64,37261.0,121.8947,122.0787,121.5073,121.672,37261.0
2023-01-04 12:00:00,125.64,125.64,124.2,124.27,18570.0,121.672,121.672,120.2775,120.3452,18570.0
2023-01-04 12:30:00,124.27,124.89,124.0,124.89,26459.0,120.3452,120.9457,120.0838,120.9457,26459.0
2023-01-04 13:00:00,124.95,125.66,124.84,125.25,13774.0,121.0038,121.6913,120.8972,121.2943,13774.0
2023-01-04 13:30:00,125.19,125.28,124.87,124.87,11406.0,121.2362,121.3233,120.9263,120.9263,11406.0
2023-01-04 14:00:00,125.16,125.49,124.56,124.56,9467.0,121.2071,121.5267,120.6261,120.6261,9467.0
2023-01-04 14:30:00,124.53,124.7,124.36,124.63,6016.0,120.597,120.7617,120.4324,120.6939,6016.0
2023-01-04 15:00:00,124.59,124.78,124.25,124.28,25532.0,120.6551,120.8391,120.3259,120.3549,25532.0
2023-01-04 15:30:00,124.27,124.51,123.52,124.45,72564.0,120.3452,120.5777,119.6189,120.5196,72564.0
2023-01-05 09:30:00,123.61,125.05,123.1,124.98,16199.0,119.7061,121.1006,119.2122,121.0328,16199.0
2023-01-05 10:00:00,125.03,125.62,125.02,125.16,7390.0,121.0812,121.6526,121.0716,121.2071,7390.0
2023-01-05 10:30:00,125.2,125.82,124.89,125.05,30339.0,121.2459,121.8463,120.9457,121.1006,30339.0
2023-01-05 11:00:00,124.89,125.0,124.48,124.6,21471.0,120.9457,121.0522,120.5486,120.6648,21471.0
2023-01-05 11:30:00,124.61,124.76,124.53,124.68,8263.0,120.6745,120.8198,120.597,120.7423,8263.0
2023-01-05 12:00:00,124.81,125.27,124.72,124.79,5738.0,120.8682,121.3137,120.781,120.8488,5738.0
2023-01-05 12:30:00,124.76,124.87,124.38,124.49,5309.0,120.8198,120.9263,120.4518,120.5583,5309.0
2023-01-05 13:00:00,124.43,124.43,123.82,124.05,6270.0,120.5002,120.5002,119.9095,120.1322,6270.0
2023-01-05 13:30:00,123.92,124.16,123.8,124.05,6864.0,120.0063,120.2387,119.8901,120.1322,6864.0
2023-01-05 14:00:00,124.16,124.25,124.03,124.03,10392.0,120.2387,120.3259,120.1128,120.1128,10392.0
2023-01-05 14:30:00,124.14,124.77,124.14,124.48,19864.0,120.2193,120.8295,120.2193,120.5486,19864.0
2023-01-05 15:00:00,124.42,124.51,123.98,124.16,7705.0,120.4905,120.5777,120.0644,120.2387,7705.0
2023-01-05 15:30:00,124.13,124.44,123.7,124.0,60608.0,120.2097,120.5099,119.7932,120.0838,60608.0
2023-01-06 09:30:00,124.14,125.53,122.88,123.0,9333.0,120.2193,121.5654,118.9991,119.1154,9333.0
2023-01-06 10:00:00,123.14,123.75,123.05,123.36,9075.0,119.2509,119.8417,119.1638,119.464,9075.0
2023-01-06 10:30:00,123.42,123.72,123.4,123.6,15989.0,119.5221,119.8126,119.5027,119.6964,15989.0
2023-01-06 11:00:00,123.52,123.58,123.04,123.04,10947.0,119.6189,119.677,119.1541,119.1541,10947.0
2023-01-06 11:30:00,123.08,123.22,122.81,123.09,9309.0,119.1928,119.3284,118.9314,119.2025,9309.0
2023-01-06 12:00:00,123.06,123.06,121.93,122.03,14327.0,119.1735,119.1735,118.0791,118.176,14327.0
2023-01-06 12:30:00,122.03,122.54,122.01,122.13,8570.0,118.176,118.6699,118.1566,118.2728,8570.0
2023-01-06 13:00:00,122.25,122.89,122.12,122.89,8086.0,118.389,119.0088,118.2631,119.0088,8086.0
2023-01-06 13:30:00,122.84,123.56,122.83,123.56,14998.0,118.9604,119.6577,118.9507,119.6577,14998.0
2023-01-06 14:00:00,123.48,123.84,123.48,123.54,12113.0,119.5802,119.9288,119.5802,119.6383,12113.0
2023-01-06 14:30:00,123.55,123.66,123.16,123.3,16557.0,119.648,119.7545,119.2703,119.4059,16557.0
2023-01-06 15:00:00,123.32,123.48,122.99,123.43,22295.0,119.4252,119.5802,119.1057,119.5318,22295.0
2023-01-06 15:30:00,123.43,123.71,123.14,123.48,41730.0,119.5318,119.8029,119.2509,119.5802,41730.0
2023-01-09 09:30:00,123.3,123.85,123.3,123.55,10843.0,119.4059,119.9385,119.4059,119.648,10843.0
2023-01-09 10:00:00,123.65,124.49,123.5,124.29,19243.0,119.7448,120.5583,119.5996,120.3646,19243.0
2023-01-09 10:30:00,124.34,125.36,124.32,125.21,21826.0,120.413,121.4008,120.3937,121.2556,21826.0
2023-01-09 11:00:00,125.21,125.63,124.9,125.05,25544.0,121.2556,121.6623,120.9553,121.1006,25544.0
2023-01-09 11:30:00,125.1,125.1,124.79,124.95,16293.0,121.149,121.149,120.8488,121.0038,16293.0
2023-01-09 12:00:00,124.9,124.92,124.15,124.32,29066.0,120.9553,120.9747,120.229,120.3937,29066.0
2023-01-09 12:30:00,124.26,124.59,124.07,124.34,6642.0,120.3356,120.6551,120.1516,120.413,6642.0
2023-01-09 13:00:00,124.4,124.4,123.58,123.84,9598.0,120.4711,120.4711,119.677,119.9288,9598.0
2023-01-09 13:30:00,123.81,123.81,123.24,123.24,12811.0,119.8998,119.8998,119.3478,119.3478,12811.0
2023-01-09 14:00:00,123.29,123.52,123.09,123.36,27510.0,119.3962,119.6189,119.2025,119.464,27510.0
2023-01-09 14:30:00,123.37,123.37,122.81,122.87,7413.0,119.4737,119.4737,118.9314,118.9895,7413.0
2023-01-09 15:00:00,122.86,122.93,122.44,122.44,28360.0,118.9798,119.0476,118.573,118.573,28360.0
2023-01-09 15:30:00,122.45,122.68,122.13,122.58,113308.0,118.5827,118.8055,118.2728,118.7086,113308.0
2023-01-10 09:30:00,122.41,122.83,121.69,122.53,24307.0,118.544,118.9507,117.8467,118.6602,24307.0
2023-01-10 10:00:00,122.6,123.01,122.03,122.09,14062.0,118.728,119.125,118.176,118.2341,14062.0
2023-01-10 10:30:00,122.02,122.08,121.65,122.01,15070.0,118.1663,118.2244,117.808,118.1566,15070.0
2023-01-10 11:00:00,122.02,122.56,121.89,122.18,20110.0,118.1663,118.6892,118.0404,118.3212,20110.0
2023-01-10 11:30:00,122.23,122.45,121.47,121.51,11547.0,118.3697,118.5827,117.6337,117.6724,11547.0
2023-01-10 12:00:00,121.48,122.04,121.21,122.02,16757.0,117.6434,118.1857,117.3819,118.1663,16757.0
2023-01-10 12:30:00,122.14,122.53,122.13,122.3,10167.0,118.2825,118.6602,118.2728,118.4375,10167.0
2023-01-10 13:00:00,122.35,122.64,122.25,122.55,11152.0,118.4859,118.7667,118.389,118.6796,11152.0
2023-01-10 13:30:00,122.56,123.05,122.56,122.92,6353.0,118.6892,119.1638,118.6892,119.0379,6353.0
2023-01-10 14:00:00,122.91,123.1,122.76,122.89,14846.0,119.0282,119.2122,118.8829,119.0088,14846.0
2023-01-10 14:30:00,122.89,123.04,122.84,122.93,23925.0,119.0088,119.1541,118.9604,119.0476,23925.0
2023-01-10 15:00:00,122.87,122.87,122.44,122.75,33296.0,118.9895,118.9895,118.573,118.8732,33296.0
2023-01-10 15:30:00,122.76,123.01,122.12,122.54,116973.0,118.8829,119.125,118.2631,118.6699,116973.0
2023-01-11 09:30:00,122.86,123.25,122.51,122.83,17658.0,118.9798,119.3575,118.6408,118.9507,17658.0
2023-01-11 10:00:00,122.84,123.56,122.68,123.49,13439.0,118.9604,119.6577,118.8055,119.5899,13439.0
2023-01-11 10:30:00,123.5,124.18,123.5,123.71,16265.0,119.5996,120.2581,119.5996,119.8029,16265.0
2023-01-11 11:00:00,123.78,123.97,123.38,123.83,16456.0,119.8707,120.0547,119.4833,119.9191,16456.0
2023-01-11 11:30:00,123.79,123.91,122.84,123.14,20672.0,119.8804,119.9966,118.9604,119.2509,20672.0
2023-01-11 12:00:00,123.24,123.28,122.88,122.88,11818.0,119.3478,119.3865,118.9991,118.9991,11818.0
2023-01-11 12:30:00,122.84,122.92,122.54,122.75,7635.0,118.9604,119.0379,118.6699,118.8732,7635.0
2023-01-11 13:00:00,122.76,123.07,122.73,123.07,8191.0,118.8829,119.1831,118.8539,119.1831,8191.0
2023-01-11 13:30:00,123.13,123.44,123.1,123.34,14550.0,119.2412,119.5415,119.2122,119.4446,14550.0
2023-01-11 14:00:00,123.39,123.5,123.29,123.33,12356.0,119.493,119.5996,119.3962,119.4349,12356.0
2023-01-11 14:30:00,123.39,123.48,123.14,123.15,18830.0,119.493,119.5802,119.2509,119.2606,18830.0
2023-01-11 15:00:00,123.11,123.27,122.98,123.27,12674.0,119.2219,119.3768,119.096,119.3768,12674.0
2023-01-11 15:30:00,123.27,123.49,123.04,123.35,49590.0,119.3768,119.5899,119.1541,119.4543,49590.0
2023-01-12 09:30:00,122.6,124.38,122.5,122.58,22010.0,118.728,120.4518,118.6311,118.7086,22010.0
2023-01-12 10:00:00,122.59,122.99,122.26,122.75,49324.0,118.7183,119.1057,118.3987,118.8732,49324.0
2023-01-12 10:30:00,122.78,123.56,122.7,122.89,35965.0,118.9023,119.6577,118.8248,119.0088,35965.0
2023-01-12 11:00:00,122.82,123.34,122.72,122.93,72922.0,118.941,119.4446,118.8442,119.0476,72922.0
2023-01-12 11:30:00,122.94,123.63,122.94,123.19,22909.0,119.0572,119.7255,119.0572,119.2994,22909.0
2023-01-12 12:00:00,123.17,123.95,122.98,123.95,26426.0,119.28,120.0353,119.096,120.0353,26426.0
2023-01-12 12:30:00,123.96,124.12,123.46,123.51,14229.0,120.045,120.2,119.5608,119.6092,14229.0
2023-01-12 13:00:00,123.5,123.81,123.12,123.12,16530.0,119.5996,119.8998,119.2316,119.2316,16530.0
2023-01-12 13:30:00,123.19,123.51,123.14,123.29,19625.0,119.2994,119.6092,119.2509,119.3962,19625.0
2023-01-12 14:00:00,123.29,123.63,123.12,123.63,19807.0,119.3962,119.7255,119.2316,119.7255,19807.0
2023-01-12 14:30:00,123.63,123.96,123.42,123.55,45170.0,119.7255,120.045,119.5221,119.648,45170.0
2023-01-12 15:00:00,123.51,123.63,123.18,123.35,23302.0,119.6092,119.7255,119.2897,119.4543,23302.0
2023-01-12 15:30:00,123.35,123.77,123.1,123.74,89270.0,119.4543,119.861,119.2122,119.832,89270.0
2023-01-13 09:30:00,124.01,124.13,123.1,123.15,13703.0,120.0935,120.2097,119.2122,119.2606,13703.0
2023-01-13 10:00:00,123.04,123.45,122.86,123.35,44222.0,119.1541,119.5511,118.9798,119.4543,44222.0
2023-01-13 10:30:00,123.34,123.46,122.91,122.91,11542.0,119.4446,119.5608,119.0282,119.0282,11542.0
2023-01-13 11:00:00,122.92,123.08,122.46,122.96,13663.0,119.0379,119.1928,118.5924,119.0766,13663.0
2023-01-13 11:30:00,123.0,123.04,122.74,122.8,8888.0,119.1154,119.1541,118.8636,118.9217,8888.0
2023-01-13 12:00:00,122.8,122.83,122.59,122.65,17385.0,118.9217,118.9507,118.7183,118.7764,17385.0
2023-01-13 12:30:00,122.69,122.94,122.62,122.81,11952.0,118.8151,119.0572,118.7474,118.9314,11952.0
2023-01-13 13:00:00,122.8,123.08,122.72,122.86,15606.0,118.9217,119.1928,118.8442,118.9798,15606.0
2023-01-13 13:30:00,122.9,123.44,122.9,123.41,13166.0,119.0185,119.5415,119.0185,119.5124,13166.0
2023-01-13 14:00:00,123.45,123.48,122.91,123.13,12809.0,119.5511,119.5802,119.0282,119.2412,12809.0
2023-01-13 14:30:00,123.16,123.66,123.15,123.62,15909.0,119.2703,119.7545,119.2606,119.7158,15909.0
2023-01-13 15:00:00,123.63,123.66,123.42,123.51,17115.0,119.7255,119.7545,119.5221,119.6092,17115.0
2023-01-13 15:30:00,123.53,124.63,123.53,124.33,121574.0,119.6286,120.6939,119.6286,120.4033,121574.0
2023-01-17 09:30:00,124.71,126.31,124.5,125.8,30009.0,120.7713,122.3208,120.568,121.8269,30009.0
2023-01-17 10:00:00,125.88,125.89,125.0,125.22,22998.0,121.9044,121.9141,121.0522,121.2652,22998.0
2023-01-17 10:30:00,125.3,125.38,124.84,124.96,11500.0,121.3427,121.4202,120.8972,121.0134,11500.0
2023-01-17 11:00:00,125.03,125.42,124.87,125.3,15912.0,121.0812,121.4589,120.9263,121.3427,15912.0
2023-01-17 11:30:00,125.33,125.36,124.85,124.89,5541.0,121.3718,121.4008,120.9069,120.9457,5541.0
2023-01-17 12:00:00,124.85,125.09,124.68,124.68,11826.0,120.9069,121.1393,120.7423,120.7423,11826.0
2023-01-17 12:30:00,124.71,124.77,124.35,124.66,19290.0,120.7713,120.8295,120.4227,120.7229,19290.0
2023-01-17 13:00:00,124.64,124.64,124.0,124.03,24432.0,120.7036,120.7036,120.0838,120.1128,24432.0
2023-01-17 13:30:00,124.06,124.51,124.05,124.49,18107.0,120.1419,120.5777,120.1322,120.5583,18107.0
2023-01-17 14:00:00,124.47,124.47,124.04,124.31,12205.0,120.5389,120.5389,120.1225,120.384,12205.0
2023-01-17 14:30:00,124.37,124.4,124.23,124.27,10018.0,120.4421,120.4711,120.3065,120.3452,10018.0
2023-01-17 15:00:00,124.28,124.31,123.87,123.92,12191.0,120.3549,120.384,119.9579,120.0063,12191.0
2023-01-17 15:30:00,123.95,124.32,123.55,123.55,52103.0,120.0353,120.3937,119.648,119.648,52103.0
2023-01-18 09:30:00,125.03,125.24,124.24,124.61,60912.0,121.0812,121.2846,120.3162,120.6745,60912.0
2023-01-18 10:00:00,124.73,124.84,123.92,123.93,11319.0,120.7907,120.8972,120.0063,120.016,11319.0
2023-01-18 10:30:00,123.93,124.1,123.17,123.52,50326.0,120.016,120.1806,119.28,119.6189,50326.0
2023-01-18 11:00:00,123.52,124.23,123.0,123.69,34387.0,119.6189,120.3065,119.1154,119.7836,34387.0
2023-01-18 11:30:00,123.77,124.26,123.67,123.75,22636.0,119.861,120.3356,119.7642,119.8417,22636.0
2023-01-18 12:00:00,123.71,123.76,123.07,123.08,22779.0,119.8029,119.8513,119.1831,119.1928,22779.0
2023-01-18 12:30:00,123.15,123.24,122.93,123.06,17705.0,119.2606,119.3478,119.0476,119.1735,17705.0
2023-01-18 13:00:00,123.13,123.58,122.97,123.44,11277.0,119.2412,119.677,119.0863,119.5415,11277.0
2023-01-18 13:30:00,123.49,124.0,123.49,123.77,21953.0,119.5899,120.0838,119.5899,119.861,21953.0
2023-01-18 14:00:00,123.8,123.92,123.22,123.23,7115.0,119.8901,120.0063,119.3284,119.3381,7115.0
2023-01-18 14:30:00,123.23,123.39,123.06,123.13,7651.0,119.3381,119.493,119.1735,119.2412,7651.0
2023-01-18 15:00:00,123.12,123.48,122.84,122.84,17215.0,119.2316,119.5802,118.9604,118.9604,17215.0
2023-01-18 15:30:00,122.9,122.98,122.27,122.58,84338.0,119.0185,119.096,118.4084,118.7086,84338.0
2023-01-19 09:30:00,122.89,122.89,121.65,122.0,16983.0,119.0088,119.0088,117.808,118.1469,16983.0
2023-01-19 10:00:00,122.09,122.77,121.88,122.69,56207.0,118.2341,118.8926,118.0307,118.8151,56207.0
2023-01-19 10:30:00,122.75,123.85,122.69,123.39,46208.0,118.8732,119.9385,118.8151,119.493,46208.0
2023-01-19 11:00:00,123.44,123.79,123.1,123.11,17982.0,119.5415,119.8804,119.2122,119.2219,17982.0
2023-01-19 11:30:00,123.11,123.34,122.44,122.86,21565.0,119.2219,119.4446,118.573,118.9798,21565.0
2023-01-19 12:00:00,122.9,123.29,122.89,122.96,14692.0,119.0185,119.3962,119.0088,119.0766,14692.0
2023-01-19 12:30:00,122.92,123.29,122.83,123.23,11427.0,119.0379,119.3962,118.9507,119.3381,11427.0
2023-01-19 13:00:00,123.23,123.32,122.97,123.06,8313.0,119.3381,119.4252,119.0863,119.1735,8313.0
2023-01-19 13:30:00,123.1,123.24,122.96,122.97,15746.0,119.2122,119.3478,119.0766,119.0863,15746.0
2023-01-19 14:00:00,122.95,123.23,122.81,123.08,17559.0,119.0669,119.3381,118.9314,119.1928,17559.0
2023-01-19 14:30:00,123.05,123.25,122.67,122.81,34936.0,119.1638,119.3575,118.7958,118.9314,34936.0
2023-01-19 15:00:00,122.82,122.82,122.36,122.63,26363.0,118.941,118.941,118.4956,118.757,26363.0
2023-01-19 15:30:00,122.68,122.86,122.26,122.26,55894.0,118.8055,118.9798,118.3987,118.3987,55894.0
2023-01-20 09:30:00,123.21,123.21,121.96,122.39,56246.0,119.3187,119.3187,118.1082,118.5246,56246.0
2023-01-20 10:00:00,122.38,123.08,122.38,123.04,19758.0,118.5149,119.1928,118.5149,119.1541,19758.0
2023-01-20 10:30:00,122.99,123.01,122.57,122.94,18594.0,119.1057,119.125,118.6989,119.0572,18594.0
2023-01-20 11:00:00,123.02,123.64,123.02,123.41,11620.0,119.1347,119.7351,119.1347,119.5124,11620.0
2023-01-20 11:30:00,123.36,123.46,122.98,122.98,9497.0,119.464,119.5608,119.096,119.096,9497.0
2023-01-20 12:00:00,122.9,122.92,122.69,122.82,2445.0,119.0185,119.0379,118.8151,118.941,2445.0
2023-01-20 12:30:00,122.81,123.0,122.61,122.97,7614.0,118.9314,119.1154,118.7377,119.0863,7614.0
2023-01-20 13:00:00,122.93,123.04,122.76,122.98,8364.0,119.0476,119.1541,118.8829,119.096,8364.0
2023-01-20 13:30:00,123.04,123.12,122.67,122.9,68140.0,119.1541,119.2316,118.7958,119.0185,68140.0
2023-01-20 14:00:00,122.88,123.04,122.72,122.9,6514.0,118.9991,119.1541,118.8442,119.0185,6514.0
2023-01-20 14:30:00,122.85,122.88,122.76,122.84,7890.0,118.9701,118.9991,118.8829,118.9604,7890.0
2023-01-20 15:00:00,122.84,123.09,122.55,122.69,28974.0,118.9604,119.2025,118.6796,118.8151,28974.0
2023-01-20 15:30:00,122.72,122.76,122.14,122.45,78427.0,118.8442,118.8829,118.2825,118.5827,78427.0
2023-01-23 09:30:00,121.82,122.61,121.56,121.93,10892.0,117.9726,118.7377,117.7208,118.0791,10892.0
2023-01-23 10:00:00,121.77,122.81,121.77,122.5,24792.0,117.9242,118.9314,117.9242,118.6311,24792.0
2023-01-23 10:30:00,122.51,122.61,122.32,122.4,12587.0,118.6408,118.7377,118.4568,118.5343,12587.0
2023-01-23 11:00:00,122.52,122.81,122.44,122.56,15240.0,118.6505,118.9314,118.573,118.6892,15240.0
2023-01-23 11:30:00,122.5,123.05,122.49,122.95,8114.0,118.6311,119.1638,118.6215,119.0669,8114.0
2023-01-23 12:00:00,122.92,122.92,122.27,122.53,10726.0,119.0379,119.0379,118.4084,118.6602,10726.0
2023-01-23 12:30:00,122.5,122.5,122.38,122.41,6157.0,118.6311,118.6311,118.5149,118.544,6157.0
2023-01-23 13:00:00,122.49,122.7,122.41,122.42,6484.0,118.6215,118.8248,118.544,118.5537,6484.0
2023-01-23 13:30:00,122.51,122.66,122.37,122.44,4915.0,118.6408,118.7861,118.5052,118.573,4915.0
2023-01-23 14:00:00,122.44,122.46,122.06,122.06,7169.0,118.573,118.5924,118.205,118.205,7169.0
2023-01-23 14:30:00,122.06,122.28,122.05,122.21,17413.0,118.205,118.4181,118.1954,118.3503,17413.0
2023-01-23 15:00:00,122.22,122.6,122.22,122.58,16856.0,118.36,118.728,118.36,118.7086,16856.0
2023-01-23 15:30:00,122.56,122.94,122.48,122.94,64735.0,118.6892,119.0572,118.6118,119.0572,64735.0
2023-01-24 09:30:00,123.97,124.5,121.26,121.26,44641.0,120.0547,120.568,117.4303,117.4303,44641.0
2023-01-24 10:00:00,121.16,122.28,121.13,122.0,23859.0,117.3335,118.4181,117.3044,118.1469,23859.0
2023-01-24 10:30:00,121.98,122.53,121.94,122.35,18217.0,118.1276,118.6602,118.0888,118.4859,18217.0
2023-01-24 11:00:00,122.3,122.5,122.17,122.32,22474.0,118.4375,118.6311,118.3116,118.4568,22474.0
2023-01-24 11:30:00,122.29,122.41,122.06,122.41,14312.0,118.4278,118.544,118.205,118.544,14312.0
2023-01-24 12:00:00,122.38,122.58,122.02,122.52,9780.0,118.5149,118.7086,118.1663,118.6505,9780.0
2023-01-24 12:30:00,122.5,122.51,122.15,122.27,8083.0,118.6311,118.6408,118.2922,118.4084,8083.0
2023-01-24 13:00:00,122.3,122.43,121.99,122.16,11584.0,118.4375,118.5634,118.1372,118.3019,11584.0
2023-01-24 13:30:00,122.15,122.32,121.97,122.03,15153.0,118.2922,118.4568,118.1179,118.176,15153.0
2023-01-24 14:00:00,122.0,122.11,121.57,122.11,15479.0,118.1469,118.2535,117.7305,118.2535,15479.0
2023-01-24 14:30:00,122.16,122.64,122.15,122.63,21830.0,118.3019,118.7667,118.2922,118.757,21830.0
2023-01-24 15:00:00,122.64,122.65,122.29,122.45,34398.0,118.7667,118.7764,118.4278,118.5827,34398.0
2023-01-24 15:30:00,122.47,122.5,121.5,121.58,77581.0,118.6021,118.6311,117.6627,117.7402,77581.0
2023-01-25 09:30:00,122.1,122.1,121.0,121.22,33805.0,118.2438,118.2438,117.1785,117.3916,33805.0
2023-01-25 10:00:00,121.12,121.89,120.8,121.5,63247.0,117.2947,118.0404,116.9848,117.6627,63247.0
2023-01-25 10:30:00,121.57,122.05,121.23,121.97,39962.0,117.7305,118.1954,117.4013,118.1179,39962.0
2023-01-25 11:00:00,121.93,122.1,121.7,121.74,20686.0,118.0791,118.2438,117.8564,117.8951,20686.0
2023-01-25 11:30:00,121.74,121.98,121.6,121.95,22899.0,117.8951,118.1276,117.7596,118.0985,22899.0
2023-01-25 12:00:00,121.98,122.29,121.77,121.86,18463.0,118.1276,118.4278,117.9242,118.0114,18463.0
2023-01-25 12:30:00,121.87,122.31,121.6,122.26,30298.0,118.021,118.4471,117.7596,118.3987,30298.0
2023-01-25 13:00:00,122.26,122.92,122.26,122.5,23700.0,118.3987,119.0379,118.3987,118.6311,23700.0
2023-01-25 13:30:00,122.59,122.74,122.3,122.54,14515.0,118.7183,118.8636,118.4375,118.6699,14515.0
2023-01-25 14:00:00,122.54,122.54,122.22,122.27,8773.0,118.6699,118.6699,118.36,118.4084,8773.0
2023-01-25 14:30:00,122.26,122.28,121.91,122.03,9431.0,118.3987,118.4181,118.0598,118.176,9431.0
2023-01-25 15:00:00,121.98,122.06,121.43,121.75,29620.0,118.1276,118.205,117.5949,117.9048,29620.0
2023-01-25 15:30:00,121.74,122.47,121.41,122.47,152338.0,117.8951,118.6021,117.5756,118.6021,152338.0
2023-01-26 09:30:00,122.15,122.99,122.0,122.29,18866.0,118.2922,119.1057,118.1469,118.4278,18866.0
2023-01-26 10:00:00,122.43,123.9,122.29,123.9,33301.0,118.5634,119.9869,118.4278,119.9869,33301.0
2023-01-26 10:30:00,123.83,123.88,123.31,123.41,11648.0,119.9191,119.9676,119.4156,119.5124,11648.0
2023-01-26 11:00:00,123.44,123.67,123.19,123.43,8086.0,119.5415,119.7642,119.2994,119.5318,8086.0
2023-01-26 11:30:00,123.34,123.42,123.04,123.39,8629.0,119.4446,119.5221,119.1541,119.493,8629.0
2023-01-26 12:00:00,123.42,123.72,123.38,123.45,6003.0,119.5221,119.8126,119.4833,119.5511,6003.0
2023-01-26 12:30:00,123.53,123.67,123.26,123.28,5276.0,119.6286,119.7642,119.3671,119.3865,5276.0
2023-01-26 13:00:00,123.27,123.7,123.26,123.3,9041.0,119.3768,119.7932,119.3671,119.4059,9041.0
2023-01-26 13:30:00,123.28,123.36,122.9,122.91,12086.0,119.3865,119.464,119.0185,119.0282,12086.0
2023-01-26 14:00:00,122.91,123.06,122.8,122.94,14413.0,119.0282,119.1735,118.9217,119.0572,14413.0
2023-01-26 14:30:00,122.97,123.56,122.92,123.5,26758.0,119.0863,119.6577,119.0379,119.5996,26758.0
2023-01-26 15:00:00,123.56,124.04,123.56,123.98,22379.0,119.6577,120.1225,119.6577,120.0644,22379.0
2023-01-26 15:30:00,123.93,124.04,123.24,123.35,78244.0,120.016,120.1225,119.3478,119.4543,78244.0
2023-01-27 09:30:00,122.7,122.78,122.09,122.61,13508.0,118.8248,118.9023,118.2341,118.7377,13508.0
2023-01-27 10:00:00,122.64,122.98,122.63,122.74,17391.0,118.7667,119.096,118.757,118.8636,17391.0
2023-01-27 10:30:00,122.78,122.78,121.64,122.29,8297.0,118.9023,118.9023,117.7983,118.4278,8297.0
2023-01-27 11:00:00,122.2,122.53,122.2,122.25,8908.0,118.3406,118.6602,118.3406,118.389,8908.0
2023-01-27 11:30:00,122.25,122.5,122.05,122.5,9757.0,118.389,118.6311,118.1954,118.6311,9757.0
2023-01-27 12:00:00,122.49,122.5,122.29,122.38,2629.0,118.6215,118.6311,118.4278,118.5149,2629.0
2023-01-27 12:30:00,122.34,122.37,122.2,122.28,4433.0,118.4762,118.5052,118.3406,118.4181,4433.0
2023-01-27 13:00:00,122.21,122.43,121.98,122.43,10349.0,118.3503,118.5634,118.1276,118.5634,10349.0
2023-01-27 13:30:00,122.45,122.5,122.16,122.18,7637.0,118.5827,118.6311,118.3019,118.3212,7637.0
2023-01-27 14:00:00,122.28,122.47,122.18,122.19,3584.0,118.4181,118.6021,118.3212,118.3309,3584.0
2023-01-27 14:30:00,122.27,122.36,122.18,122.28,12173.0,118.4084,118.4956,118.3212,118.4181,12173.0
2023-01-27 15:00:00,122.3,122.3,122.03,122.17,13334.0,118.4375,118.4375,118.176,118.3116,13334.0
2023-01-27 15:30:00,122.22,122.4,121.9,122.05,36441.0,118.36,118.5343,118.0501,118.1954,36441.0
2023-01-30 09:30:00,122.6,123.12,121.6,122.84,43339.0,118.728,119.2316,117.7596,118.9604,43339.0
2023-01-30 10:00:00,122.98,123.29,122.36,122.63,24573.0,119.096,119.3962,118.4956,118.757,24573.0
2023-01-30 10:30:00,122.63,122.72,122.36,122.51,14115.0,118.757,118.8442,118.4956,118.6408,14115.0
2023-01-30 11:00:00,122.51,123.25,122.44,122.77,24379.0,118.6408,119.3575,118.573,118.8926,24379.0
2023-01-30 11:30:00,122.81,122.81,122.41,122.58,10481.0,118.9314,118.9314,118.544,118.7086,10481.0
2023-01-30 12:00:00,122.54,122.68,122.5,122.61,7212.0,118.6699,118.8055,118.6311,118.7377,7212.0
2023-01-30 12:30:00,122.6,122.87,122.53,122.71,11771.0,118.728,118.9895,118.6602,118.8345,11771.0
2023-01-30 13:00:00,122.78,123.1,122.63,123.03,15554.0,118.9023,119.2122,118.757,119.1444,15554.0
2023-01-30 13:30:00,123.0,123.0,122.64,122.87,9608.0,119.1154,119.1154,118.7667,118.9895,9608.0
2023-01-30 14:00:00,122.93,122.99,122.67,122.67,10260.0,119.0476,119.1057,118.7958,118.7958,10260.0
2023-01-30 14:30:00,122.68,122.79,122.42,122.73,17517.0,118.8055,118.912,118.5537,118.8539,17517.0
2023-01-30 15:00:00,122.71,122.76,122.37,122.55,20459.0,118.8345,118.8829,118.5052,118.6796,20459.0
2023-01-30 15:30:00,122.55,122.96,122.51,122.67,77217.0,118.6796,119.0766,118.6408,118.7958,77217.0
2023-01-31 09:30:00,123.44,123.44,122.31,122.54,10766.0,119.5415,119.5415,118.4471,118.6699,10766.0
2023-01-31 10:00:00,122.57,122.68,122.32,122.4,12821.0,118.6989,118.8055,118.4568,118.5343,12821.0
2023-01-31 10:30:00,122.44,122.7,122.32,122.52,29615.0,118.573,118.8248,118.4568,118.6505,29615.0
2023-01-31 11:00:00,122.52,122.68,122.51,122.67,10115.0,118.6505,118.8055,118.6408,118.7958,10115.0
2023-01-31 11:30:00,122.73,122.97,122.51,122.55,12785.0,118.8539,119.0863,118.6408,118.6796,12785.0
2023-01-31 12:00:00,122.56,122.81,122.51,122.62,9504.0,118.6892,118.9314,118.6408,118.7474,9504.0
2023-01-31 12:30:00,122.64,122.78,122.41,122.52,13619.0,118.7667,118.9023,118.544,118.6505,13619.0
2023-01-31 13:00:00,122.47,122.52,122.38,122.46,15804.0,118.6021,118.6505,118.5149,118.5924,15804.0
2023-01-31 13:30:00,122.46,122.78,122.43,122.78,31149.0,118.5924,118.9023,118.5634,118.9023,31149.0
2023-01-31 14:00:00,122.7,122.78,122.51,122.63,18191.0,118.8248,118.9023,118.6408,118.757,18191.0
2023-01-31 14:30:00,122.66,122.7,122.54,122.61,18029.0,118.7861,118.8248,118.6699,118.7377,18029.0
2023-01-31 15:00:00,122.59,122.6,122.0,122.27,24062.0,118.7183,118.728,118.1469,118.4084,24062.0
2023-01-31 15:30:00,122.27,123.0,122.25,122.93,77732.0,118.4084,119.1154,118.389,119.0476,77732.0
2023-02-01 09:30:00,121.96,123.93,121.96,123.27,37395.0,118.1082,120.016,118.1082,119.3768,37395.0
2023-02-01 10:00:00,123.23,123.3,122.76,123.02,16753.0,119.3381,119.4059,118.8829,119.1347,16753.0
2023-02-01 10:30:00,122.83,123.05,122.79,122.96,10155.0,118.9507,119.1638,118.912,119.0766,10155.0
2023-02-01 11:00:00,122.89,123.21,122.88,123.17,9846.0,119.0088,119.3187,118.9991,119.28,9846.0
2023-02-01 11:30:00,123.13,123.98,123.12,123.77,14082.0,119.2412,120.0644,119.2316,119.861,14082.0
2023-02-01 12:00:00,123.83,123.98,123.42,123.78,14243.0,119.9191,120.0644,119.5221,119.8707,14243.0
2023-02-01 12:30:00,123.77,123.82,123.35,123.35,7798.0,119.861,119.9095,119.4543,119.4543,7798.0
2023-02-01 13:00:00,123.31,123.43,123.01,123.04,8397.0,119.4156,119.5318,119.125,119.1541,8397.0
2023-02-01 13:30:00,123.11,123.44,123.11,123.38,5570.0,119.2219,119.5415,119.2219,119.4833,5570.0
2023-02-01 14:00:00,123.29,123.45,123.05,123.29,13751.0,119.3962,119.5511,119.1638,119.3962,13751.0
2023-02-01 14:30:00,123.31,124.07,123.16,123.55,22521.0,119.4156,120.1516,119.2703,119.648,22521.0
2023-02-01 15:00:00,123.56,123.99,123.55,123.79,37471.0,119.6577,120.0741,119.648,119.8804,37471.0
2023-02-01 15:30:00,123.82,124.03,122.95,123.08,83761.0,119.9095,120.1128,119.0669,119.1928,83761.0
2023-02-02 09:30:00,123.5,123.5,122.02,122.77,22025.0,119.5996,119.5996,118.1663,118.8926,22025.0
2023-02-02 10:00:00,122.9,123.07,122.01,122.37,30024.0,119.0185,119.1831,118.1566,118.5052,30024.0
2023-02-02 10:30:00,122.37,122.74,121.96,122.3,21920.0,118.5052,118.8636,118.1082,118.4375,21920.0
2023-02-02 11:00:00,122.25,122.27,121.58,121.72,19923.0,118.389,118.4084,117.7402,117.8758,19923.0
2023-02-02 11:30:00,121.63,122.05,121.51,121.93,29054.0,117.7886,118.1954,117.6724,118.0791,29054.0
2023-02-02 12:00:00,121.9,122.17,121.4,122.15,14302.0,118.0501,118.3116,117.5659,118.2922,14302.0
2023-02-02 12:30:00,122.24,122.3,121.59,121.63,14962.0,118.3794,118.4375,117.7499,117.7886,14962.0
2023-02-02 13:00:00,121.64,122.47,121.62,121.7,53505.0,117.7983,118.6021,117.7789,117.8564,53505.0
2023-02-02 13:30:00,121.67,121.9,121.46,121.81,19345.0,117.8274,118.0501,117.624,117.9629,19345.0
2023-02-02 14:00:00,121.77,121.81,121.47,121.66,26172.0,117.9242,117.9629,117.6337,117.8177,26172.0
2023-02-02 14:30:00,121.65,121.71,121.08,121.21,34961.0,117.808,117.8661,117.256,117.3819,34961.0
2023-02-02 15:00:00,121.19,121.58,120.97,121.54,35484.0,117.3625,117.7402,117.1495,117.7015,35484.0
2023-02-02 15:30:00,121.56,121.95,120.51,120.57,151511.0,117.7208,118.0985,116.704,116.7621,151511.0
2023-02-03 09:30:00,116.11,120.32,116.11,119.97,129126.0,112.443,116.52,112.443,116.181,129126.0
2023-02-03 10:00:00,119.92,122.87,119.92,121.33,65960.0,116.1326,118.9895,116.1326,117.4981,65960.0
2023-02-03 10:30:00,121.33,124.65,121.33,123.76,55472.0,117.4981,120.7132,117.4981,119.8513,55472.0
2023-02-03 11:00:00,123.82,124.96,123.1,124.78,90972.0,119.9095,121.0134,119.2122,120.8391,90972.0
2023-02-03 11:30:00,124.78,124.96,123.2,123.38,79759.0,120.8391,121.0134,119.309,119.4833,79759.0
2023-02-03 12:00:00,123.3,124.02,123.3,124.02,44947.0,119.4059,120.1031,119.4059,120.1031,44947.0
2023-02-03 12:30:00,124.0,124.61,123.89,124.3,76506.0,120.0838,120.6745,119.9772,120.3743,76506.0
2023-02-03 13:00:00,124.21,124.39,122.77,123.26,35294.0,120.2871,120.4615,118.8926,119.3671,35294.0
2023-02-03 13:30:00,123.05,124.02,123.05,123.95,48185.0,119.1638,120.1031,119.1638,120.0353,48185.0
2023-02-03 14:00:00,123.88,124.46,123.85,123.95,28652.0,119.9676,120.5292,119.9385,120.0353,28652.0
2023-02-03 14:30:00,123.97,124.25,123.79,124.04,24624.0,120.0547,120.3259,119.8804,120.1225,24624.0
2023-02-03 15:00:00,123.99,124.39,123.6,124.36,44329.0,120.0741,120.4615,119.6964,120.4324,44329.0
2023-02-03 15:30:00,124.37,124.65,123.99,124.0,127733.0,120.4421,120.7132,120.0741,120.0838,127733.0
2023-02-06 09:30:00,124.38,126.79,123.46,126.79,85873.0,120.4518,122.7857,119.5608,122.7857,85873.0
2023-02-06 10:00:00,126.69,127.23,125.85,127.17,52353.0,122.6888,123.2118,121.8753,123.1537,52353.0
2023-02-06 10:30:00,127.2,129.05,126.98,128.99,88641.0,123.1827,124.9743,122.9697,124.9162,88641.0
2023-02-06 11:00:00,128.96,129.29,127.9,128.04,35887.0,124.8871,125.2067,123.8606,123.9962,35887.0
2023-02-06 11:30:00,128.04,128.09,127.27,127.27,16117.0,123.9962,124.0446,123.2505,123.2505,16117.0
2023-02-06 12:00:00,127.35,127.52,126.87,126.87,26687.0,123.328,123.4926,122.8631,122.8631,26687.0
2023-02-06 12:30:00,126.86,127.3,126.37,127.3,19165.0,122.8534,123.2795,122.3789,123.2795,19165.0
2023-02-06 13:00:00,127.36,127.44,126.58,126.66,16941.0,123.3377,123.4151,122.5823,122.6598,16941.0
2023-02-06 13:30:00,126.75,126.77,126.24,126.4,8654.0,122.7469,122.7663,122.253,122.408,8654.0
2023-02-06 14:00:00,126.37,126.61,126.25,126.28,19872.0,122.3789,122.6113,122.2627,122.2918,19872.0
2023-02-06 14:30:00,126.37,126.88,126.02,126.69,16570.0,122.3789,122.8728,122.04,122.6888,16570.0
2023-02-06 15:00:00,126.73,126.83,126.33,126.54,18294.0,122.7275,122.8244,122.3402,122.5435,18294.0
2023-02-06 15:30:00,126.49,126.95,126.09,126.19,120288.0,122.4951,122.9406,122.1078,122.2046,120288.0
2023-02-07 09:30:00,125.66,126.68,125.66,126.29,17026.0,121.6913,122.6791,121.6913,122.3014,17026.0
2023-02-07 10:00:00,126.5,126.93,126.17,126.93,17788.0,122.5048,122.9212,122.1852,122.9212,17788.0
2023-02-07 10:30:00,126.81,126.92,126.36,126.57,16457.0,122.805,122.9115,122.3692,122.5726,16457.0
2023-02-07 11:00:00,126.56,126.62,126.21,126.4,21687.0,122.5629,122.621,122.224,122.408,21687.0
2023-02-07 11:30:00,126.46,127.06,126.33,126.93,10597.0,122.4661,123.0471,122.3402,122.9212,10597.0
2023-02-07 12:00:00,126.91,127.12,126.35,126.5,14624.0,122.9019,123.1052,122.3595,122.5048,14624.0
2023-02-07 12:30:00,126.52,126.98,126.27,126.42,27181.0,122.5242,122.9697,122.2821,122.4273,27181.0
2023-02-07 13:00:00,126.52,126.63,125.8,125.8,15387.0,122.5242,122.6307,121.8269,121.8269,15387.0
2023-02-07 13:30:00,125.86,126.27,125.45,126.19,22916.0,121.885,122.2821,121.488,122.2046,22916.0
2023-02-07 14:00:00,126.22,126.89,126.22,126.66,5460.0,122.2337,122.8825,122.2337,122.6598,5460.0
2023-02-07 14:30:00,126.67,126.9,126.41,126.7,13502.0,122.6694,122.8922,122.4177,122.6985,13502.0
2023-02-07 15:00:00,126.77,127.16,126.77,127.02,13753.0,122.7663,123.144,122.7663,123.0084,13753.0
2023-02-07 15:30:00,127.05,127.33,126.8,126.95,67204.0,123.0374,123.3086,122.7953,122.9406,67204.0
2023-02-08 09:30:00,126.23,127.56,126.23,127.18,6396.0,122.2433,123.5313,122.2433,123.1633,6396.0
2023-02-08 10:00:00,127.11,127.8,126.96,127.53,7563.0,123.0955,123.7638,122.9503,123.5023,7563.0
2023-02-08 10:30:00,127.53,128.09,127.39,127.95,13512.0,123.5023,124.0446,123.3667,123.909,13512.0
2023-02-08 11:00:00,127.92,127.99,127.04,127.2,14722.0,123.88,123.9478,123.0278,123.1827,14722.0
2023-02-08 11:30:00,127.18,127.45,126.92,127.09,9444.0,123.1633,123.4248,122.9115,123.0762,9444.0
2023-02-08 12:00:00,127.23,127.46,127.13,127.35,3265.0,123.2118,123.4345,123.1149,123.328,3265.0
2023-02-08 12:30:00,127.37,127.53,127.16,127.53,4509.0,123.3473,123.5023,123.144,123.5023,4509.0
2023-02-08 13:00:00,127.59,127.93,127.57,127.58,4459.0,123.5604,123.8896,123.541,123.5507,4459.0
2023-02-08 13:30:00,127.56,127.82,127.51,127.65,5200.0,123.5313,123.7831,123.4829,123.6185,5200.0
2023-02-08 14:00:00,127.71,127.78,127.51,127.52,6645.0,123.6766,123.7444,123.4829,123.4926,6645.0
2023-02-08 14:30:00,127.55,127.91,127.43,127.91,23799.0,123.5217,123.8703,123.4054,123.8703,23799.0
2023-02-08 15:00:00,127.87,127.89,127.31,127.47,13675.0,123.8315,123.8509,123.2892,123.4442,13675.0
2023-02-08 15:30:00,127.46,127.64,126.89,126.91,63014.0,123.4345,123.6088,122.8825,122.9019,63014.0
2023-02-09 09:30:00,128.12,128.37,127.08,127.32,8940.0,124.0736,124.3158,123.0665,123.2989,8940.0
2023-02-09 10:00:00,127.37,127.48,126.59,126.65,9267.0,123.3473,123.4539,122.592,122.6501,9267.0
2023-02-09 10:30:00,126.54,127.19,126.54,126.83,5697.0,122.5435,123.173,122.5435,122.8244,5697.0
2023-02-09 11:00:00,126.85,126.86,126.53,126.85,19206.0,122.8438,122.8534,122.5339,122.8438,19206.0
2023-02-09 11:30:00,126.92,127.1,126.78,126.8,6050.0,122.9115,123.0859,122.776,122.7953,6050.0
2023-02-09 12:00:00,126.8,126.82,126.53,126.53,4611.0,122.7953,122.8147,122.5339,122.5339,4611.0
2023-02-09 12:30:00,126.38,126.48,126.26,126.47,3428.0,122.3886,122.4854,122.2724,122.4758,3428.0
2023-02-09 13:00:00,126.47,126.76,126.44,126.76,4937.0,122.4758,122.7566,122.4467,122.7566,4937.0
2023-02-09 13:30:00,126.72,126.96,126.68,126.77,7260.0,122.7179,122.9503,122.6791,122.7663,7260.0
2023-02-09 14:00:00,126.87,126.89,126.5,126.53,10994.0,122.8631,122.8825,122.5048,122.5339,10994.0
2023-02-09 14:30:00,126.59,126.72,126.26,126.34,20429.0,122.592,122.7179,122.2724,122.3499,20429.0
2023-02-09 15:00:00,126.38,126.38,125.9,125.99,19364.0,122.3886,122.3886,121.9238,122.0109,19364.0
2023-02-09 15:30:00,125.94,126.08,125.45,125.48,70382.0,121.9625,122.0981,121.488,121.517,70382.0
2023-02-10 09:30:00,125.06,126.57,125.06,126.37,10711.0,121.1103,122.5726,121.1103,122.3789,10711.0
2023-02-10 10:00:00,126.61,126.98,126.33,126.39,10924.0,122.6113,122.9697,122.3402,122.3983,10924.0
2023-02-10 10:30:00,126.45,126.55,126.23,126.5,5523.0,122.4564,122.5532,122.2433,122.5048,5523.0
2023-02-10 11:00:00,126.59,126.65,126.18,126.25,14666.0,122.592,122.6501,122.1949,122.2627,14666.0
2023-02-10 11:30:00,126.25,126.41,126.22,126.28,4200.0,122.2627,122.4177,122.2337,122.2918,4200.0
2023-02-10 12:00:00,126.27,126.37,126.03,126.18,5863.0,122.2821,122.3789,122.0497,122.1949,5863.0
2023-02-10 12:30:00,126.2,126.25,125.98,125.99,2858.0,122.2143,122.2627,122.0012,122.0109,2858.0
2023-02-10 13:00:00,126.0,126.21,125.95,126.05,4527.0,122.0206,122.224,121.9722,122.069,4527.0
2023-02-10 13:30:00,125.97,126.1,125.92,125.99,4768.0,121.9916,122.1174,121.9431,122.0109,4768.0
2023-02-10 14:00:00,125.95,126.01,125.65,125.67,4100.0,121.9722,122.0303,121.6817,121.701,4100.0
2023-02-10 14:30:00,125.66,125.78,125.53,125.7,4809.0,121.6913,121.8076,121.5654,121.7301,4809.0
2023-02-10 15:00:00,125.72,125.74,125.44,125.52,11200.0,121.7494,121.7688,121.4783,121.5558,11200.0
2023-02-10 15:30:00,125.53,126.14,125.53,126.11,30383.0,121.5654,122.1562,121.5654,122.1271,30383.0
2023-02-13 09:30:00,126.51,127.53,126.47,127.22,8689.0,122.5145,123.5023,122.4758,123.2021,8689.0
2023-02-13 10:00:00,127.42,127.42,126.98,127.04,9902.0,123.3958,123.3958,122.9697,123.0278,9902.0
2023-02-13 10:30:00,127.1,127.32,126.89,127.13,10795.0,123.0859,123.2989,122.8825,123.1149,10795.0
2023-02-13 11:00:00,127.14,127.19,126.66,126.69,10876.0,123.1246,123.173,122.6598,122.6888,10876.0
2023-02-13 11:30:00,126.69,127.4,126.43,127.1,26059.0,122.6888,123.3764,122.437,123.0859,26059.0
2023-02-13 12:00:00,127.15,127.38,126.85,127.09,10268.0,123.1343,123.357,122.8438,123.0762,10268.0
2023-02-13 12:30:00,127.15,127.61,126.91,127.46,6483.0,123.1343,123.5798,122.9019,123.4345,6483.0
2023-02-13 13:00:00,127.47,127.71,127.28,127.28,7452.0,123.4442,123.6766,123.2602,123.2602,7452.0
2023-02-13 13:30:00,127.33,127.92,127.28,127.77,9342.0,123.3086,123.88,123.2602,123.7347,9342.0
2023-02-13 14:00:00,127.79,127.88,127.11,127.2,10527.0,123.7541,123.8412,123.0955,123.1827,10527.0
2023-02-13 14:30:00,127.26,127.53,127.06,127.52,18152.0,123.2408,123.5023,123.0471,123.4926,18152.0
2023-02-13 15:00:00,127.47,127.73,127.29,127.71,17302.0,123.4442,123.696,123.2699,123.6766,17302.0
2023-02-13 15:30:00,127.74,128.72,127.54,128.72,173998.0,123.7057,124.6547,123.512,124.6547,173998.0
2023-02-14 09:30:00,127.11,128.53,127.11,128.5,7503.0,123.0955,124.4707,123.0955,124.4416,7503.0
2023-02-14 10:00:00,128.53,128.53,127.75,127.75,5299.0,124.4707,124.4707,123.7153,123.7153,5299.0
2023-02-14 10:30:00,127.77,127.93,127.33,127.39,6471.0,123.7347,123.8896,123.3086,123.3667,6471.0
2023-02-14 11:00:00,127.55,127.7,127.14,127.14,8732.0,123.5217,123.6669,123.1246,123.1246,8732.0
2023-02-14 11:30:00,127.14,127.14,126.63,126.82,5901.0,123.1246,123.1246,122.6307,122.8147,5901.0
2023-02-14 12:00:00,126.91,127.11,126.85,127.11,3281.0,122.9019,123.0955,122.8438,123.0955,3281.0
2023-02-14 12:30:00,127.04,127.09,126.85,127.02,5243.0,123.0278,123.0762,122.8438,123.0084,5243.0
2023-02-14 13:00:00,127.09,127.85,127.09,127.59,7225.0,123.0762,123.8122,123.0762,123.5604,7225.0
2023-02-14 13:30:00,127.69,127.73,127.37,127.37,5922.0,123.6572,123.696,123.3473,123.3473,5922.0
2023-02-14 14:00:00,127.32,127.62,127.32,127.45,6333.0,123.2989,123.5894,123.2989,123.4248,6333.0
2023-02-14 14:30:00,127.47,127.65,127.38,127.39,6616.0,123.4442,123.6185,123.357,123.3667,6616.0
2023-02-14 15:00:00,127.35,127.42,127.1,127.34,27311.0,123.328,123.3958,123.0859,123.3183,27311.0
2023-02-14 15:30:00,127.28,127.39,126.4,126.48,67885.0,123.2602,123.3667,122.408,122.4854,67885.0
2023-02-15 09:30:00,125.17,126.95,125.17,126.45,7347.0,121.2168,122.9406,121.2168,122.4564,7347.0
2023-02-15 10:00:00,126.44,126.83,126.44,126.82,9867.0,122.4467,122.8244,122.4467,122.8147,9867.0
2023-02-15 10:30:00,126.91,127.31,126.91,127.14,6435.0,122.9019,123.2892,122.9019,123.1246,6435.0
2023-02-15 11:00:00,127.14,127.84,127.14,127.84,10600.0,123.1246,123.8025,123.1246,123.8025,10600.0
2023-02-15 11:30:00,127.86,127.9,127.43,127.79,17679.0,123.8219,123.8606,123.4054,123.7541,17679.0
2023-02-15 12:00:00,127.92,127.98,127.77,127.94,8093.0,123.88,123.9381,123.7347,123.8993,8093.0
2023-02-15 12:30:00,127.86,127.99,127.69,127.79,7528.0,123.8219,123.9478,123.6572,123.7541,7528.0
2023-02-15 13:00:00,127.76,127.77,127.5,127.51,5351.0,123.725,123.7347,123.4732,123.4829,5351.0
2023-02-15 13:30:00,127.48,127.88,127.48,127.82,8266.0,123.4539,123.8412,123.4539,123.7831,8266.0
2023-02-15 14:00:00,127.83,127.88,127.51,127.55,10707.0,123.7928,123.8412,123.4829,123.5217,10707.0
2023-02-15 14:30:00,127.55,127.84,127.55,127.74,11272.0,123.5217,123.8025,123.5217,123.7057,11272.0
2023-02-15 15:00:00,127.72,128.1,127.64,128.09,14529.0,123.6863,124.0543,123.6088,124.0446,14529.0
2023-02-15 15:30:00,128.12,128.77,127.92,128.76,92569.0,124.0736,124.7031,123.88,124.6934,92569.0
2023-02-16 09:30:00,127.53,128.26,127.38,127.62,8158.0,123.5023,124.2092,123.357,123.5894,8158.0
2023-02-16 10:00:00,127.65,127.65,127.08,127.27,15435.0,123.6185,123.6185,123.0665,123.2505,15435.0
2023-02-16 10:30:00,127.33,127.71,127.23,127.68,8049.0,123.3086,123.6766,123.2118,123.6475,8049.0
2023-02-16 11:00:00,127.7,127.72,127.14,127.27,6786.0,123.6669,123.6863,123.1246,123.2505,6786.0
2023-02-16 11:30:00,127.28,127.28,126.93,127.03,6080.0,123.2602,123.2602,122.9212,123.0181,6080.0
2023-02-16 12:00:00,126.97,127.35,126.77,127.35,17714.0,122.96,123.328,122.7663,123.328,17714.0
2023-02-16 12:30:00,127.41,127.71,127.14,127.55,13556.0,123.3861,123.6766,123.1246,123.5217,13556.0
2023-02-16 13:00:00,127.58,127.79,127.5,127.64,13787.0,123.5507,123.7541,123.4732,123.6088,13787.0
2023-02-16 13:30:00,127.63,127.91,127.53,127.57,4001.0,123.5991,123.8703,123.5023,123.541,4001.0
2023-02-16 14:00:00,127.62,127.67,127.33,127.48,5140.0,123.5894,123.6379,123.3086,123.4539,5140.0
2023-02-16 14:30:00,127.42,127.56,127.4,127.55,5601.0,123.3958,123.5313,123.3764,123.5217,5601.0
2023-02-16 15:00:00,127.5,127.51,127.11,127.2,14261.0,123.4732,123.4829,123.0955,123.1827,14261.0
2023-02-16 15:30:00,127.2,127.2,126.74,126.74,43294.0,123.1827,123.1827,122.7372,122.7372,43294.0
2023-02-17 09:30:00,125.96,128.01,125.96,127.65,38727.0,121.9819,123.9671,121.9819,123.6185,38727.0
2023-02-17 10:00:00,127.62,128.34,127.44,128.11,14450.0,123.5894,124.2867,123.4151,124.064,14450.0
2023-02-17 10:30:00,128.1,128.34,127.55,127.55,8597.0,124.0543,124.2867,123.5217,123.5217,8597.0
2023-02-17 11:00:00,127.48,128.04,127.48,128.02,9287.0,123.4539,123.9962,123.4539,123.9768,9287.0
2023-02-17 11:30:00,127.95,128.36,127.81,128.21,18579.0,123.909,124.3061,123.7734,124.1608,18579.0
2023-02-17 12:00:00,128.24,128.73,128.24,128.59,13006.0,124.1899,124.6644,124.1899,124.5288,13006.0
2023-02-17 12:30:00,128.46,128.78,128.35,128.7,12712.0,124.4029,124.7128,124.2964,124.6353,12712.0
2023-02-17 13:00:00,128.62,128.8,128.5,128.73,8737.0,124.5579,124.7322,124.4416,124.6644,8737.0
2023-02-17 13:30:00,128.69,129.16,128.65,129.06,12922.0,124.6256,125.0808,124.5869,124.984,12922.0
2023-02-17 14:00:00,129.19,129.54,129.19,129.51,12856.0,125.1099,125.4488,125.1099,125.4197,12856.0
2023-02-17 14:30:00,129.54,129.76,129.33,129.66,17266.0,125.4488,125.6619,125.2454,125.565,17266.0
2023-02-17 15:00:00,129.69,129.93,129.6,129.85,26222.0,125.5941,125.8265,125.5069,125.749,26222.0
2023-02-17 15:30:00,129.84,129.86,129.44,129.64,88368.0,125.7393,125.7587,125.352,125.5456,88368.0
2023-02-21 09:30:00,129.0,129.64,128.67,129.15,72234.0,124.9259,125.5456,124.6063,125.0711,72234.0
2023-02-21 10:00:00,129.1,129.17,128.77,128.81,61367.0,125.0227,125.0905,124.7031,124.7419,61367.0
2023-02-21 10:30:00,128.83,129.21,128.81,128.89,24627.0,124.7612,125.1292,124.7419,124.8193,24627.0
2023-02-21 11:00:00,128.85,129.12,128.6,128.99,49305.0,124.7806,125.0421,124.5385,124.9162,49305.0
2023-02-21 11:30:00,128.97,129.82,128.74,129.82,26115.0,124.8968,125.72,124.6741,125.72,26115.0
2023-02-21 12:00:00,129.73,129.87,129.49,129.55,38425.0,125.6328,125.7684,125.4004,125.4585,38425.0
2023-02-21 12:30:00,129.48,129.53,129.06,129.38,32563.0,125.3907,125.4391,124.984,125.2939,32563.0
2023-02-21 13:00:00,129.39,129.44,128.82,129.31,33231.0,125.3035,125.352,124.7515,125.2261,33231.0
2023-02-21 13:30:00,129.25,129.34,128.87,128.88,24742.0,125.168,125.2551,124.8,124.8096,24742.0
2023-02-21 14:00:00,128.74,129.02,128.56,128.6,12641.0,124.6741,124.9452,124.4998,124.5385,12641.0
2023-02-21 14:30:00,128.63,129.07,128.44,129.07,23161.0,124.5675,124.9936,124.3835,124.9936,23161.0
2023-02-21 15:00:00,128.98,129.38,128.97,129.22,20988.0,124.9065,125.2939,124.8968,125.1389,20988.0
2023-02-21 15:30:00,129.26,129.3,128.43,128.43,99902.0,125.1776,125.2164,124.3739,124.3739,99902.0
2023-02-22 09:30:00,129.18,131.17,128.77,131.13,52800.0,125.1002,127.0273,124.7031,126.9886,52800.0
2023-02-22 10:00:00,131.06,131.43,130.02,131.27,56607.0,126.9208,127.2791,125.9136,127.1242,56607.0
2023-02-22 10:30:00,131.34,131.47,130.77,131.33,72058.0,127.192,127.3178,126.64,127.1823,72058.0
2023-02-22 11:00:00,131.33,131.4,130.2,130.21,38246.0,127.1823,127.2501,126.088,126.0976,38246.0
2023-02-22 11:30:00,130.14,130.72,129.94,130.22,37809.0,126.0299,126.5915,125.8362,126.1073,37809.0
2023-02-22 12:00:00,130.27,130.29,129.62,129.85,46244.0,126.1557,126.1751,125.5263,125.749,46244.0
2023-02-22 12:30:00,129.82,130.37,129.77,129.9,36262.0,125.72,126.2526,125.6715,125.7974,36262.0
2023-02-22 13:00:00,129.78,130.05,129.28,130.05,16022.0,125.6812,125.9427,125.197,125.9427,16022.0
2023-02-22 13:30:00,130.05,130.05,129.43,129.69,46911.0,125.9427,125.9427,125.3423,125.5941,46911.0
2023-02-22 14:00:00,129.65,129.74,129.2,129.2,29984.0,125.5553,125.6425,125.1195,125.1195,29984.0
2023-02-22 14:30:00,129.19,129.24,128.42,128.56,54500.0,125.1099,125.1583,124.3642,124.4998,54500.0
2023-02-22 15:00:00,128.51,128.87,128.42,128.64,27300.0,124.4513,124.8,124.3642,124.5772,27300.0
2023-02-22 15:30:00,128.6,128.75,128.17,128.28,140596.0,124.5385,124.6838,124.1221,124.2286,140596.0
2023-02-23 09:30:00,132.01,132.01,128.3,129.71,21443.0,127.8408,127.8408,124.248,125.6134,21443.0
2023-02-23 10:00:00,129.77,130.42,129.46,130.27,25215.0,125.6715,126.301,125.3713,126.1557,25215.0
2023-02-23 10:30:00,130.33,130.39,129.24,129.32,21726.0,126.2139,126.272,125.1583,125.2357,21726.0
2023-02-23 11:00:00,129.25,129.35,128.27,128.35,19960.0,125.168,125.2648,124.2189,124.2964,19960.0
2023-02-23 11:30:00,128.33,128.48,127.48,127.58,14717.0,124.277,124.4223,123.4539,123.5507,14717.0
2023-02-23 12:00:00,127.55,127.77,127.42,127.5,13613.0,123.5217,123.7347,123.3958,123.4732,13613.0
2023-02-23 12:30:00,127.5,128.15,127.44,128.14,13455.0,123.4732,124.1027,123.4151,124.093,13455.0
2023-02-23 13:00:00,128.15,128.25,127.52,127.64,10320.0,124.1027,124.1995,123.4926,123.6088,10320.0
2023-02-23 13:30:00,127.58,127.73,127.47,127.66,11547.0,123.5507,123.696,123.4442,123.6282,11547.0
2023-02-23 14:00:00,127.61,128.44,127.6,128.31,17566.0,123.5798,124.3835,123.5701,124.2576,17566.0
2023-02-23 14:30:00,128.32,128.51,128.17,128.31,14908.0,124.2673,124.4513,124.1221,124.2576,14908.0
2023-02-23 15:00:00,128.28,128.39,127.95,128.09,40659.0,124.2286,124.3351,123.909,124.0446,40659.0
2023-02-23 15:30:00,128.09,128.49,127.36,128.25,277601.0,124.0446,124.432,123.3377,124.1995,277601.0
2023-02-24 09:30:00,129.39,129.66,128.11,128.78,27159.0,125.3035,125.565,124.064,124.7128,27159.0
2023-02-24 10:00:00,128.89,129.46,128.56,128.56,42127.0,124.8193,125.3713,124.4998,124.4998,42127.0
2023-02-24 10:30:00,128.63,128.8,128.35,128.8,16399.0,124.5675,124.7322,124.2964,124.7322,16399.0
2023-02-24 11:00:00,128.75,129.17,128.67,129.17,16785.0,124.6838,125.0905,124.6063,125.0905,16785.0
2023-02-24 11:30:00,129.17,129.32,128.93,129.02,11917.0,125.0905,125.2357,124.8581,124.9452,11917.0
2023-02-24 12:00:00,129.07,129.23,128.83,128.91,9130.0,124.9936,125.1486,124.7612,124.8387,9130.0
2023-02-24 12:30:00,129.05,129.14,128.35,128.35,11079.0,124.9743,125.0614,124.2964,124.2964,11079.0
2023-02-24 13:00:00,128.43,128.56,128.23,128.49,9178.0,124.3739,124.4998,124.1802,124.432,9178.0
2023-02-24 13:30:00,128.44,128.93,128.38,128.83,15405.0,124.3835,124.8581,124.3254,124.7612,15405.0
2023-02-24 14:00:00,128.82,129.31,128.79,129.24,47847.0,124.7515,125.2261,124.7225,125.1583,47847.0
2023-02-24 14:30:00,129.28,129.79,129.13,129.68,15770.0,125.197,125.6909,125.0518,125.5844,15770.0
2023-02-24 15:00:00,129.66,129.78,129.27,129.55,24081.0,125.565,125.6812,125.1873,125.4585,24081.0
2023-02-24 15:30:00,129.55,129.66,129.12,129.66,76460.0,125.4585,125.565,125.0421,125.565,76460.0
2023-02-27 09:30:00,129.64,129.97,129.28,129.29,20996.0,126.0377,126.3585,125.6877,125.6974,20996.0
2023-02-27 10:00:00,129.55,129.55,129.12,129.12,9969.0,125.9502,125.9502,125.5321,125.5321,9969.0
2023-02-27 10:30:00,129.13,129.13,128.02,128.09,25299.0,125.5418,125.5418,124.4627,124.5307,25299.0
2023-02-27 11:00:00,128.09,128.12,127.67,127.7,48168.0,124.5307,124.5599,124.1224,124.1516,48168.0
2023-02-27 11:30:00,127.78,128.13,127.71,128.0,11165.0,124.2294,124.5696,124.1613,124.4432,11165.0
2023-02-27 12:00:00,128.02,128.13,127.86,127.99,8673.0,124.4627,124.5696,124.3071,124.4335,8673.0
2023-02-27 12:30:00,128.04,128.34,128.02,128.02,6734.0,124.4821,124.7738,124.4627,124.4627,6734.0
2023-02-27 13:00:00,128.08,128.12,128.0,128.03,3377.0,124.521,124.5599,124.4432,124.4724,3377.0
2023-02-27 13:30:00,128.02,128.06,127.59,127.75,11456.0,124.4627,124.5016,124.0446,124.2002,11456.0
2023-02-27 14:00:00,127.8,127.95,127.59,127.75,10026.0,124.2488,124.3946,124.0446,124.2002,10026.0
2023-02-27 14:30:00,127.79,128.02,127.32,127.35,17401.0,124.2391,124.4627,123.7821,123.8113,17401.0
2023-02-27 15:00:00,127.31,127.46,126.85,126.97,20704.0,123.7724,123.9182,123.3252,123.4419,20704.0
2023-02-27 15:30:00,127.02,127.8,126.95,127.41,107986.0,123.4905,124.2488,123.4224,123.8696,107986.0
2023-02-28 09:30:00,127.03,127.03,126.16,126.63,19516.0,123.5002,123.5002,122.6544,123.1113,19516.0
2023-02-28 10:00:00,126.64,126.8,125.61,126.3,19069.0,123.121,123.2766,122.1197,122.7905,19069.0
2023-02-28 10:30:00,126.29,126.61,126.18,126.28,28656.0,122.7808,123.0919,122.6738,122.771,28656.0
2023-02-28 11:00:00,126.32,127.29,126.32,126.7,18640.0,122.8099,123.753,122.8099,123.1794,18640.0
2023-02-28 11:30:00,126.78,126.88,126.58,126.69,10507.0,123.2571,123.3544,123.0627,123.1696,10507.0
2023-02-28 12:00:00,126.7,126.92,126.54,126.85,11052.0,123.1794,123.3933,123.0238,123.3252,11052.0
2023-02-28 12:30:00,126.84,126.86,126.56,126.74,11399.0,123.3155,123.3349,123.0433,123.2183,11399.0
2023-02-28 13:00:00,126.76,126.93,126.72,126.86,7070.0,123.2377,123.403,123.1988,123.3349,7070.0
2023-02-28 13:30:00,126.88,126.92,126.52,126.52,5080.0,123.3544,123.3933,123.0044,123.0044,5080.0
2023-02-28 14:00:00,126.47,126.59,126.38,126.53,9511.0,122.9558,123.0724,122.8683,123.0141,9511.0
2023-02-28 14:30:00,126.56,126.74,126.39,126.56,12164.0,123.0433,123.2183,122.878,123.0433,12164.0
2023-02-28 15:00:00,126.52,126.75,126.46,126.67,15307.0,123.0044,123.228,122.946,123.1502,15307.0
2023-02-28 15:30:00,126.63,126.72,126.19,126.21,86408.0,123.1113,123.1988,122.6835,122.703,86408.0
2023-03-01 09:30:00,126.48,127.26,125.52,126.95,52126.0,122.9655,123.7238,122.0322,123.4224,52126.0
2023-03-01 10:00:00,127.09,127.09,126.29,126.56,19179.0,123.5585,123.5585,122.7808,123.0433,19179.0
2023-03-01 10:30:00,126.55,127.07,126.46,126.95,14498.0,123.0335,123.5391,122.946,123.4224,14498.0
2023-03-01 11:00:00,126.94,126.94,126.32,126.57,17398.0,123.4127,123.4127,122.8099,123.053,17398.0
2023-03-01 11:30:00,126.58,126.75,126.51,126.51,9840.0,123.0627,123.228,122.9946,122.9946,9840.0
2023-03-01 12:00:00,126.54,126.64,125.88,125.96,15291.0,123.0238,123.121,122.3822,122.4599,15291.0
2023-03-01 12:30:00,125.96,126.38,125.96,126.27,28217.0,122.4599,122.8683,122.4599,122.7613,28217.0
2023-03-01 13:00:00,126.24,126.35,126.04,126.19,19682.0,122.7321,122.8391,122.5377,122.6835,19682.0
2023-03-01 13:30:00,126.21,126.63,126.11,126.58,11928.0,122.703,123.1113,122.6058,123.0627,11928.0
2023-03-01 14:00:00,126.58,126.8,126.51,126.57,7937.0,123.0627,123.2766,122.9946,123.053,7937.0
2023-03-01 14:30:00,126.62,126.95,126.48,126.64,13898.0,123.1016,123.4224,122.9655,123.121,13898.0
2023-03-01 15:00:00,126.55,126.89,126.53,126.73,14181.0,123.0335,123.3641,123.0141,123.2085,14181.0
2023-03-01 15:30:00,126.75,127.19,126.7,126.85,58641.0,123.228,123.6557,123.1794,123.3252,58641.0
2023-03-02 09:30:00,126.76,126.76,125.63,126.28,19419.0,123.2377,123.2377,122.1391,122.771,19419.0
2023-03-02 10:00:00,126.4,126.88,126.13,126.5,16065.0,122.8877,123.3544,122.6252,122.9849,16065.0
2023-03-02 10:30:00,126.5,126.5,126.07,126.2,19328.0,122.9849,122.9849,122.5669,122.6933,19328.0
2023-03-02 11:00:00,126.2,126.47,125.91,126.14,31095.0,122.6933,122.9558,122.4113,122.6349,31095.0
2023-03-02 11:30:00,126.24,126.36,126.0,126.1,6230.0,122.7321,122.8488,122.4988,122.596,6230.0
2023-03-02 12:00:00,126.15,126.2,126.0,126.05,4504.0,122.6446,122.6933,122.4988,122.5474,4504.0
2023-03-02 12:30:00,126.1,126.14,125.58,125.81,4809.0,122.596,122.6349,122.0905,122.3141,4809.0
2023-03-02 13:00:00,125.77,126.1,125.58,126.02,13445.0,122.2752,122.596,122.0905,122.5183,13445.0
2023-03-02 13:30:00,126.02,126.54,125.75,126.42,12878.0,122.5183,123.0238,122.2558,122.9071,12878.0
2023-03-02 14:00:00,126.49,126.49,125.86,126.2,14052.0,122.9752,122.9752,122.3627,122.6933,14052.0
2023-03-02 14:30:00,126.26,126.54,126.15,126.25,11201.0,122.7516,123.0238,122.6446,122.7419,11201.0
2023-03-02 15:00:00,126.2,126.55,126.15,126.54,10056.0,122.6933,123.0335,122.6446,123.0238,10056.0
2023-03-02 15:30:00,126.53,126.6,126.16,126.36,48216.0,123.0141,123.0821,122.6544,122.8488,48216.0
2023-03-03 09:30:00,126.39,127.61,126.17,127.14,11304.0,122.878,124.0641,122.6641,123.6071,11304.0
2023-03-03 10:00:00,127.34,127.34,126.56,126.84,14774.0,123.8016,123.8016,123.0433,123.3155,14774.0
2023-03-03 10:30:00,126.87,127.09,126.26,126.34,12820.0,123.3446,123.5585,122.7516,122.8294,12820.0
2023-03-03 11:00:00,126.29,126.52,126.25,126.51,10527.0,122.7808,123.0044,122.7419,122.9946,10527.0
2023-03-03 11:30:00,126.47,126.48,126.0,126.07,11972.0,122.9558,122.9655,122.4988,122.5669,11972.0
2023-03-03 12:00:00,126.15,126.42,125.99,126.12,7401.0,122.6446,122.9071,122.4891,122.6155,7401.0
2023-03-03 12:30:00,126.06,126.22,125.9,126.09,6128.0,122.5571,122.7127,122.4016,122.5863,6128.0
2023-03-03 13:00:00,126.16,126.24,126.12,126.17,3308.0,122.6544,122.7321,122.6155,122.6641,3308.0
2023-03-03 13:30:00,126.18,126.22,125.96,126.12,8871.0,122.6738,122.7127,122.4599,122.6155,8871.0
2023-03-03 14:00:00,126.12,126.41,125.97,126.16,8433.0,122.6155,122.8974,122.4696,122.6544,8433.0
2023-03-03 14:30:00,126.17,126.18,125.83,125.92,11770.0,122.6641,122.6738,122.3335,122.421,11770.0
2023-03-03 15:00:00,125.98,126.46,125.96,126.35,20323.0,122.4794,122.946,122.4599,122.8391,20323.0
2023-03-03 15:30:00,126.35,126.45,126.13,126.37,52771.0,122.8391,122.9363,122.6252,122.8585,52771.0
2023-03-06 09:30:00,127.04,127.36,126.4,126.88,22742.0,123.5099,123.821,122.8877,123.3544,22742.0
2023-03-06 10:00:00,126.93,127.05,125.97,125.97,23745.0,123.403,123.5196,122.4696,122.4696,23745.0
2023-03-06 10:30:00,125.97,125.99,125.57,125.7,29018.0,122.4696,122.4891,122.0808,122.2072,29018.0
2023-03-06 11:00:00,125.68,126.26,125.67,126.07,14637.0,122.1877,122.7516,122.178,122.5669,14637.0
2023-03-06 11:30:00,126.1,126.17,125.23,125.42,23530.0,122.596,122.6641,121.7502,121.9349,23530.0
2023-03-06 12:00:00,125.44,125.85,125.4,125.62,18061.0,121.9544,122.353,121.9155,122.1294,18061.0
2023-03-06 12:30:00,125.59,125.87,125.43,125.87,13781.0,122.1002,122.3724,121.9447,122.3724,13781.0
2023-03-06 13:00:00,125.82,125.91,125.6,125.7,9926.0,122.3238,122.4113,122.1099,122.2072,9926.0
2023-03-06 13:30:00,125.68,125.91,125.6,125.74,10165.0,122.1877,122.4113,122.1099,122.246,10165.0
2023-03-06 14:00:00,125.66,126.07,125.64,125.98,9047.0,122.1683,122.5669,122.1488,122.4794,9047.0
2023-03-06 14:30:00,125.98,126.03,125.66,125.66,15551.0,122.4794,122.528,122.1683,122.1683,15551.0
2023-03-06 15:00:00,125.65,125.74,125.32,125.43,28834.0,122.1585,122.246,121.8377,121.9447,28834.0
2023-03-06 15:30:00,125.44,125.9,125.15,125.52,92530.0,121.9544,122.4016,121.6724,122.0322,92530.0
2023-03-07 09:30:00,124.97,125.13,124.41,124.67,30879.0,121.4974,121.653,120.953,121.2058,30879.0
2023-03-07 10:00:00,124.66,125.5,124.54,125.21,32820.0,121.1961,122.0127,121.0794,121.7308,32820.0
2023-03-07 10:30:00,125.16,125.19,124.11,124.14,21753.0,121.6822,121.7113,120.6613,120.6905,21753.0
2023-03-07 11:00:00,124.1,124.33,123.81,123.92,18975.0,120.6516,120.8752,120.3697,120.4766,18975.0
2023-03-07 11:30:00,123.92,124.27,123.8,124.27,14071.0,120.4766,120.8169,120.3599,120.8169,14071.0
2023-03-07 12:00:00,124.35,124.75,124.3,124.46,10259.0,120.8947,121.2835,120.8461,121.0016,10259.0
2023-03-07 12:30:00,124.39,124.49,124.16,124.17,9320.0,120.9336,121.0308,120.7099,120.7197,9320.0
2023-03-07 13:00:00,124.14,124.15,123.37,123.41,10008.0,120.6905,120.7002,119.9419,119.9808,10008.0
2023-03-07 13:30:00,123.38,123.47,123.27,123.42,10682.0,119.9516,120.0391,119.8447,119.9905,10682.0
2023-03-07 14:00:00,123.41,123.86,123.37,123.63,15183.0,119.9808,120.4183,119.9419,120.1947,15183.0
2023-03-07 14:30:00,123.69,123.71,123.33,123.35,16523.0,120.253,120.2724,119.903,119.9225,16523.0
2023-03-07 15:00:00,123.37,123.79,123.32,123.65,70357.0,119.9419,120.3502,119.8933,120.2141,70357.0
2023-03-07 15:30:00,123.61,124.0,123.54,123.57,71633.0,120.1752,120.5544,120.1072,120.1363,71633.0
2023-03-08 09:30:00,122.91,123.7,122.84,123.44,10257.0,119.4947,120.2627,119.4266,120.01,10257.0
2023-03-08 10:00:00,123.42,123.53,123.12,123.44,13141.0,119.9905,120.0975,119.6988,120.01,13141.0
2023-03-08 10:30:00,123.41,123.64,123.24,123.42,13633.0,119.9808,120.2044,119.8155,119.9905,13633.0
2023-03-08 11:00:00,123.42,123.73,123.42,123.48,8702.0,119.9905,120.2919,119.9905,120.0488,8702.0
2023-03-08 11:30:00,123.54,123.8,123.5,123.55,11392.0,120.1072,120.3599,120.0683,120.1169,11392.0
2023-03-08 12:00:00,123.61,123.61,123.39,123.45,5285.0,120.1752,120.1752,119.9613,120.0197,5285.0
2023-03-08 12:30:00,123.43,123.5,123.32,123.32,6449.0,120.0002,120.0683,119.8933,119.8933,6449.0
2023-03-08 13:00:00,123.31,123.5,123.11,123.37,15191.0,119.8836,120.0683,119.6891,119.9419,15191.0
2023-03-08 13:30:00,123.37,123.38,122.89,122.91,7703.0,119.9419,119.9516,119.4752,119.4947,7703.0
2023-03-08 14:00:00,122.92,123.06,122.78,123.0,8257.0,119.5044,119.6405,119.3683,119.5822,8257.0
2023-03-08 14:30:00,123.01,123.1,122.86,122.96,8530.0,119.5919,119.6794,119.4461,119.5433,8530.0
2023-03-08 15:00:00,123.01,123.42,123.0,123.42,11070.0,119.5919,119.9905,119.5822,119.9905,11070.0
2023-03-08 15:30:00,123.43,123.55,123.08,123.21,47965.0,120.0002,120.1169,119.66,119.7863,47965.0
2023-03-09 09:30:00,124.23,124.23,123.31,123.53,22336.0,120.778,120.778,119.8836,120.0975,22336.0
2023-03-09 10:00:00,123.54,123.79,123.47,123.73,27851.0,120.1072,120.3502,120.0391,120.2919,27851.0
2023-03-09 10:30:00,123.74,124.04,123.63,123.7,8409.0,120.3016,120.5933,120.1947,120.2627,8409.0
2023-03-09 11:00:00,123.66,123.7,123.41,123.55,7111.0,120.2238,120.2627,119.9808,120.1169,7111.0
2023-03-09 11:30:00,123.63,123.63,123.07,123.12,11018.0,120.1947,120.1947,119.6502,119.6988,11018.0
2023-03-09 12:00:00,123.15,123.2,122.92,123.18,11569.0,119.728,119.7766,119.5044,119.7572,11569.0
2023-03-09 12:30:00,123.2,123.26,122.92,123.09,11633.0,119.7766,119.835,119.5044,119.6697,11633.0
2023-03-09 13:00:00,123.03,123.19,122.53,122.55,8928.0,119.6113,119.7669,119.1252,119.1447,8928.0
2023-03-09 13:30:00,122.5,122.73,122.34,122.53,10926.0,119.0961,119.3197,118.9405,119.1252,10926.0
2023-03-09 14:00:00,122.48,122.65,122.25,122.38,24361.0,119.0766,119.2419,118.853,118.9794,24361.0
2023-03-09 14:30:00,122.22,122.45,121.94,121.97,13161.0,118.8239,119.0475,118.5516,118.5808,13161.0
2023-03-09 15:00:00,121.99,122.34,121.25,121.57,34999.0,118.6002,118.9405,117.8808,118.1919,34999.0
2023-03-09 15:30:00,121.53,121.9,121.09,121.18,106791.0,118.153,118.5127,117.7253,117.8128,106791.0
2023-03-10 09:30:00,122.5,122.5,119.11,119.92,27135.0,119.0961,119.0961,115.8003,116.5878,27135.0
2023-03-10 10:00:00,120.13,120.16,118.24,119.96,68518.0,116.7919,116.8211,114.9544,116.6267,68518.0
2023-03-10 10:30:00,120.03,120.51,119.74,120.38,18981.0,116.6947,117.1614,116.4128,117.035,18981.0
2023-03-10 11:00:00,120.43,120.61,119.95,120.53,7908.0,117.0836,117.2586,116.6169,117.1808,7908.0
2023-03-10 11:30:00,120.57,120.63,119.88,119.99,8000.0,117.2197,117.278,116.5489,116.6558,8000.0
2023-03-10 12:00:00,120.11,120.11,119.38,119.57,7892.0,116.7725,116.7725,116.0628,116.2475,7892.0
2023-03-10 12:30:00,119.58,119.9,119.55,119.83,22696.0,116.2572,116.5683,116.228,116.5003,22696.0
2023-03-10 13:00:00,119.88,119.94,119.0,119.06,14726.0,116.5489,116.6072,115.6933,115.7517,14726.0
2023-03-10 13:30:00,119.14,119.33,118.78,118.91,11175.0,115.8294,116.0142,115.4794,115.6058,11175.0
2023-03-10 14:00:00,118.96,119.14,118.42,118.45,15229.0,115.6544,115.8294,115.1294,115.1586,15229.0
2023-03-10 14:30:00,118.43,120.11,118.41,119.81,28109.0,115.1392,116.7725,115.1197,116.4808,28109.0
2023-03-10 15:00:00,119.78,119.83,119.18,119.48,28263.0,116.4517,116.5003,115.8683,116.16,28263.0
2023-03-10 15:30:00,119.42,119.42,118.26,118.69,90558.0,116.1017,116.1017,114.9739,115.3919,90558.0
2023-03-13 09:30:00,118.17,120.16,117.31,119.9,58015.0,114.8864,116.8211,114.0503,116.5683,58015.0
2023-03-13 10:00:00,119.67,119.68,118.68,119.15,41178.0,116.3447,116.3544,115.3822,115.8392,41178.0
2023-03-13 10:30:00,119.34,120.37,119.3,120.12,29124.0,116.0239,117.0253,115.985,116.7822,29124.0
2023-03-13 11:00:00,120.17,120.91,120.16,120.84,23913.0,116.8308,117.5503,116.8211,117.4822,23913.0
2023-03-13 11:30:00,120.88,121.33,120.21,121.33,49021.0,117.5211,117.9586,116.8697,117.9586,49021.0
2023-03-13 12:00:00,121.4,121.94,121.15,121.85,17014.0,118.0266,118.5516,117.7836,118.4641,17014.0
2023-03-13 12:30:00,121.89,122.16,121.31,121.56,38645.0,118.503,118.7655,117.9391,118.1822,38645.0
2023-03-13 13:00:00,121.48,122.39,121.42,122.35,30677.0,118.1044,118.9891,118.0461,118.9502,30677.0
2023-03-13 13:30:00,122.4,123.23,122.35,122.65,49047.0,118.9988,119.8058,118.9502,119.2419,49047.0
2023-03-13 14:00:00,122.69,123.23,122.61,123.19,75263.0,119.2808,119.8058,119.203,119.7669,75263.0
2023-03-13 14:30:00,123.19,123.58,122.9,123.1,41115.0,119.7669,120.1461,119.485,119.6794,41115.0
2023-03-13 15:00:00,123.13,123.74,122.84,123.0,42125.0,119.7086,120.3016,119.4266,119.5822,42125.0
2023-03-13 15:30:00,123.06,123.43,122.03,122.07,98362.0,119.6405,120.0002,118.6391,118.678,98362.0
2023-03-14 09:30:00,124.67,124.67,122.12,123.65,55290.0,121.2058,121.2058,118.7266,120.2141,55290.0
2023-03-14 10:00:00,123.75,124.06,123.1,123.33,32037.0,120.3113,120.6127,119.6794,119.903,32037.0
2023-03-14 10:30:00,123.41,124.1,123.24,123.75,31056.0,119.9808,120.6516,119.8155,120.3113,31056.0
2023-03-14 11:00:00,123.87,123.87,123.07,123.29,68108.0,120.428,120.428,119.6502,119.8641,68108.0
2023-03-14 11:30:00,123.35,123.94,123.15,123.87,24303.0,119.9225,120.4961,119.728,120.428,24303.0
2023-03-14 12:00:00,123.9,124.47,123.44,123.48,49220.0,120.4572,121.0113,120.01,120.0488,49220.0
2023-03-14 12:30:00,123.55,123.78,123.06,123.4,33408.0,120.1169,120.3405,119.6405,119.9711,33408.0
2023-03-14 13:00:00,123.47,123.47,122.95,123.38,37729.0,120.0391,120.0391,119.5336,119.9516,37729.0
2023-03-14 13:30:00,123.31,123.82,123.14,123.59,31287.0,119.8836,120.3794,119.7183,120.1558,31287.0
2023-03-14 14:00:00,123.62,124.29,123.61,124.11,31124.0,120.1849,120.8363,120.1752,120.6613,31124.0
2023-03-14 14:30:00,124.09,124.27,123.94,124.0,30476.0,120.6419,120.8169,120.4961,120.5544,30476.0
2023-03-14 15:00:00,124.02,124.24,123.39,124.03,42960.0,120.5738,120.7877,119.9613,120.5836,42960.0
2023-03-14 15:30:00,124.02,124.68,123.86,124.67,81624.0,120.5738,121.2155,120.4183,121.2058,81624.0
2023-03-15 09:30:00,122.59,124.72,122.59,124.72,22671.0,119.1836,121.2544,119.1836,121.2544,22671.0
2023-03-15 10:00:00,124.54,125.03,123.06,123.54,25560.0,121.0794,121.5558,119.6405,120.1072,25560.0
2023-03-15 10:30:00,123.53,123.53,122.81,123.48,14184.0,120.0975,120.0975,119.3975,120.0488,14184.0
2023-03-15 11:00:00,123.48,123.49,122.7,122.86,27669.0,120.0488,120.0586,119.2905,119.4461,27669.0
2023-03-15 11:30:00,122.8,123.17,122.42,122.64,21398.0,119.3877,119.7475,119.0183,119.2322,21398.0
2023-03-15 12:00:00,122.7,122.85,122.03,122.37,10097.0,119.2905,119.4363,118.6391,118.9697,10097.0
2023-03-15 12:30:00,122.41,122.41,121.74,121.74,21198.0,119.0086,119.0086,118.3572,118.3572,21198.0
2023-03-15 13:00:00,121.66,122.2,121.3,122.2,11577.0,118.2794,118.8044,117.9294,118.8044,11577.0
2023-03-15 13:30:00,122.02,122.36,121.92,122.25,19744.0,118.6294,118.96,118.5322,118.853,19744.0
2023-03-15 14:00:00,122.24,122.99,121.86,122.86,24221.0,118.8433,119.5725,118.4739,119.4461,24221.0
2023-03-15 14:30:00,122.78,122.78,122.22,122.47,29616.0,119.3683,119.3683,118.8239,119.0669,29616.0
2023-03-15 15:00:00,122.43,122.76,122.31,122.39,28027.0,119.028,119.3488,118.9114,118.9891,28027.0
2023-03-15 15:30:00,122.39,122.64,121.84,122.37,117193.0,118.9891,119.2322,118.4544,118.9697,117193.0
2023-03-16 09:30:00,120.28,123.86,120.28,123.86,18140.0,116.9378,120.4183,116.9378,120.4183,18140.0
2023-03-16 10:00:00,123.86,124.52,123.27,124.52,36628.0,120.4183,121.0599,119.8447,121.0599,36628.0
2023-03-16 10:30:00,124.51,124.92,123.95,124.25,42970.0,121.0502,121.4488,120.5058,120.7974,42970.0
2023-03-16 11:00:00,124.34,125.54,124.21,125.18,15245.0,120.8849,122.0516,120.7586,121.7016,15245.0
2023-03-16 11:30:00,125.25,125.35,124.65,124.91,28672.0,121.7697,121.8669,121.1863,121.4391,28672.0
2023-03-16 12:00:00,124.86,125.06,124.39,124.77,36583.0,121.3905,121.5849,120.9336,121.303,36583.0
2023-03-16 12:30:00,124.73,124.99,124.17,124.86,7773.0,121.2641,121.5169,120.7197,121.3905,7773.0
2023-03-16 13:00:00,124.82,125.25,124.6,124.84,11641.0,121.3516,121.7697,121.1377,121.371,11641.0
2023-03-16 13:30:00,124.86,124.92,124.3,124.69,61063.0,121.3905,121.4488,120.8461,121.2252,61063.0
2023-03-16 14:00:00,124.57,124.57,123.64,123.78,6866.0,121.1086,121.1086,120.2044,120.3405,6866.0
2023-03-16 14:30:00,123.72,124.19,123.54,124.03,11711.0,120.2822,120.7391,120.1072,120.5836,11711.0
2023-03-16 15:00:00,124.02,124.31,123.75,124.09,25381.0,120.5738,120.8558,120.3113,120.6419,25381.0
2023-03-16 15:30:00,124.11,124.51,123.75,124.03,101277.0,120.6613,121.0502,120.3113,120.5836,101277.0
2023-03-17 09:30:00,123.99,126.71,123.67,125.26,165208.0,120.5447,123.1891,120.2336,121.7794,165208.0
2023-03-17 10:00:00,125.45,125.96,125.01,125.16,31405.0,121.9641,122.4599,121.5363,121.6822,31405.0
2023-03-17 10:30:00,125.3,125.3,124.67,125.19,50405.0,121.8183,121.8183,121.2058,121.7113,50405.0
2023-03-17 11:00:00,125.26,125.28,124.42,124.62,15153.0,121.7794,121.7988,120.9627,121.1572,15153.0
2023-03-17 11:30:00,124.62,125.08,124.62,124.97,26462.0,121.1572,121.6044,121.1572,121.4974,26462.0
2023-03-17 12:00:00,124.97,125.79,124.97,125.79,27671.0,121.4974,122.2947,121.4974,122.2947,27671.0
2023-03-17 12:30:00,125.79,125.82,125.33,125.39,12705.0,122.2947,122.3238,121.8474,121.9058,12705.0
2023-03-17 13:00:00,125.35,125.37,125.05,125.31,9360.0,121.8669,121.8863,121.5752,121.828,9360.0
2023-03-17 13:30:00,125.32,125.88,125.3,125.85,16668.0,121.8377,122.3822,121.8183,122.353,16668.0
2023-03-17 14:00:00,125.89,126.0,125.21,125.22,12429.0,122.3919,122.4988,121.7308,121.7405,12429.0
2023-03-17 14:30:00,125.16,125.87,125.16,125.77,27893.0,121.6822,122.3724,121.6822,122.2752,27893.0
2023-03-17 15:00:00,125.82,126.11,125.51,126.06,40657.0,122.3238,122.6058,122.0224,122.5571,40657.0
2023-03-17 15:30:00,126.06,126.49,125.31,125.52,183233.0,122.5571,122.9752,121.828,122.0322,183233.0
2023-03-20 09:30:00,126.55,126.55,125.47,126.08,32011.0,123.0335,123.0335,121.9835,122.5766,32011.0
2023-03-20 10:00:00,126.13,126.35,125.36,125.87,34433.0,122.6252,122.8391,121.8766,122.3724,34433.0
2023-03-20 10:30:00,125.98,125.99,124.6,124.65,29440.0,122.4794,122.4891,121.1377,121.1863,29440.0
2023-03-20 11:00:00,124.7,125.96,124.69,125.88,34872.0,121.2349,122.4599,121.2252,122.3822,34872.0
2023-03-20 11:30:00,125.95,126.0,125.55,125.8,9819.0,122.4502,122.4988,122.0613,122.3044,9819.0
2023-03-20 12:00:00,125.71,125.84,125.0,125.46,15262.0,122.2169,122.3433,121.5266,121.9738,15262.0
2023-03-20 12:30:00,125.54,126.25,125.36,126.15,21907.0,122.0516,122.7419,121.8766,122.6446,21907.0
2023-03-20 13:00:00,126.21,126.39,126.01,126.01,5641.0,122.703,122.878,122.5085,122.5085,5641.0
2023-03-20 13:30:00,126.07,126.19,125.41,125.44,16443.0,122.5669,122.6835,121.9252,121.9544,16443.0
2023-03-20 14:00:00,125.52,125.91,125.44,125.79,37271.0,122.0322,122.4113,121.9544,122.2947,37271.0
2023-03-20 14:30:00,125.79,125.85,125.44,125.79,18441.0,122.2947,122.353,121.9544,122.2947,18441.0
2023-03-20 15:00:00,125.78,125.97,125.58,125.88,30449.0,122.2849,122.4696,122.0905,122.3822,30449.0
2023-03-20 15:30:00,125.84,125.95,125.66,125.95,67880.0,122.3433,122.4502,122.1683,122.4502,67880.0
2023-03-21 09:30:00,126.2,127.0,124.73,126.16,45421.0,122.6933,123.471,121.2641,122.6544,45421.0
2023-03-21 10:00:00,126.03,126.5,125.17,126.29,45927.0,122.528,122.9849,121.6919,122.7808,45927.0
2023-03-21 10:30:00,126.29,126.29,125.2,125.23,19992.0,122.7808,122.7808,121.721,121.7502,19992.0
2023-03-21 11:00:00,125.27,126.04,125.16,126.04,14845.0,121.7891,122.5377,121.6822,122.5377,14845.0
2023-03-21 11:30:00,126.11,126.64,126.0,126.02,23352.0,122.6058,123.121,122.4988,122.5183,23352.0
2023-03-21 12:00:00,126.1,126.31,125.96,126.07,14744.0,122.596,122.8002,122.4599,122.5669,14744.0
2023-03-21 12:30:00,126.03,126.21,125.73,126.02,10000.0,122.528,122.703,122.2363,122.5183,10000.0
2023-03-21 13:00:00,126.03,126.22,125.88,126.15,9475.0,122.528,122.7127,122.3822,122.6446,9475.0
2023-03-21 13:30:00,126.2,127.05,126.16,126.66,46211.0,122.6933,123.5196,122.6544,123.1405,46211.0
2023-03-21 14:00:00,126.72,127.25,126.66,126.95,22197.0,123.1988,123.7141,123.1405,123.4224,22197.0
2023-03-21 14:30:00,126.91,127.16,126.8,127.16,35358.0,123.3835,123.6266,123.2766,123.6266,35358.0
2023-03-21 15:00:00,127.22,127.84,127.06,127.53,43130.0,123.6849,124.2877,123.5294,123.9863,43130.0
2023-03-21 15:30:00,127.55,128.26,127.55,128.26,112596.0,124.0057,124.696,124.0057,124.696,112596.0
2023-03-22 09:30:00,128.78,129.33,128.33,128.73,24779.0,125.2016,125.7363,124.7641,125.153,24779.0
2023-03-22 10:00:00,128.8,129.24,128.53,129.21,18764.0,125.221,125.6488,124.9585,125.6196,18764.0
2023-03-22 10:30:00,129.21,129.47,129.08,129.4,23776.0,125.6196,125.8724,125.4932,125.8043,23776.0
2023-03-22 11:00:00,129.41,129.55,128.56,128.56,21022.0,125.8141,125.9502,124.9877,124.9877,21022.0
2023-03-22 11:30:00,128.55,128.6,127.97,128.2,15862.0,124.978,125.0266,124.4141,124.6377,15862.0
2023-03-22 12:00:00,128.26,128.49,128.05,128.43,16857.0,124.696,124.9196,124.4919,124.8613,16857.0
2023-03-22 12:30:00,128.43,128.54,128.08,128.53,19436.0,124.8613,124.9682,124.521,124.9585,19436.0
2023-03-22 13:00:00,128.49,128.52,127.96,128.38,28581.0,124.9196,124.9488,124.4044,124.8127,28581.0
2023-03-22 13:30:00,128.33,129.17,128.32,128.8,23225.0,124.7641,125.5807,124.7543,125.221,23225.0
2023-03-22 14:00:00,128.77,129.28,128.0,128.34,19353.0,125.1918,125.6877,124.4432,124.7738,19353.0
2023-03-22 14:30:00,128.31,128.51,127.87,127.9,15638.0,124.7446,124.9391,124.3169,124.346,15638.0
2023-03-22 15:00:00,127.89,128.07,127.31,128.04,19476.0,124.3363,124.5113,123.7724,124.4821,19476.0
2023-03-22 15:30:00,128.03,128.07,126.83,126.99,79175.0,124.4724,124.5113,123.3058,123.4613,79175.0
2023-03-23 09:30:00,126.97,127.07,125.66,126.22,13756.0,123.4419,123.5391,122.1683,122.7127,13756.0
2023-03-23 10:00:00,126.29,126.82,126.06,126.06,10796.0,122.7808,123.296,122.5571,122.5571,10796.0
2023-03-23 10:30:00,126.06,126.39,125.85,126.25,14685.0,122.5571,122.878,122.353,122.7419,14685.0
2023-03-23 11:00:00,126.27,126.71,126.17,126.6,17402.0,122.7613,123.1891,122.6641,123.0821,17402.0
2023-03-23 11:30:00,126.57,127.3,126.57,127.06,9590.0,123.053,123.7627,123.053,123.5294,9590.0
2023-03-23 12:00:00,127.04,127.66,127.03,127.22,26596.0,123.5099,124.1127,123.5002,123.6849,26596.0
2023-03-23 12:30:00,127.22,127.52,127.12,127.42,11541.0,123.6849,123.9766,123.5877,123.8794,11541.0
2023-03-23 13:00:00,127.32,127.5,126.87,126.93,30760.0,123.7821,123.9571,123.3446,123.403,30760.0
2023-03-23 13:30:00,126.88,127.5,126.76,127.15,13009.0,123.3544,123.9571,123.2377,123.6169,13009.0
2023-03-23 14:00:00,127.2,127.75,127.09,127.17,39500.0,123.6655,124.2002,123.5585,123.6363,39500.0
2023-03-23 14:30:00,127.17,127.46,126.96,127.3,41529.0,123.6363,123.9182,123.4321,123.7627,41529.0
2023-03-23 15:00:00,127.39,127.87,126.89,127.45,29035.0,123.8502,124.3169,123.3641,123.9085,29035.0
2023-03-23 15:30:00,127.33,128.02,127.07,127.28,91792.0,123.7919,124.4627,123.5391,123.7432,91792.0
2023-03-24 09:30:00,126.91,128.45,126.84,128.34,25583.0,123.3835,124.8807,123.3155,124.7738,25583.0
2023-03-24 10:00:00,128.22,128.55,127.95,128.55,29641.0,124.6571,124.978,124.3946,124.978,29641.0
2023-03-24 10:30:00,128.48,128.55,127.87,128.09,15700.0,124.9099,124.978,124.3169,124.5307,15700.0
2023-03-24 11:00:00,128.17,128.21,127.35,127.86,9412.0,124.6085,124.6474,123.8113,124.3071,9412.0
2023-03-24 11:30:00,127.82,128.97,127.59,128.97,40152.0,124.2682,125.3863,124.0446,125.3863,40152.0
2023-03-24 12:00:00,128.97,129.0,128.22,128.22,18726.0,125.3863,125.4155,124.6571,124.6571,18726.0
2023-03-24 12:30:00,128.39,128.76,128.28,128.57,6115.0,124.8224,125.1821,124.7155,124.9974,6115.0
2023-03-24 13:00:00,128.59,128.99,128.43,128.47,24641.0,125.0168,125.4057,124.8613,124.9002,24641.0
2023-03-24 13:30:00,128.56,129.37,128.56,129.17,17903.0,124.9877,125.7752,124.9877,125.5807,17903.0
2023-03-24 14:00:00,129.04,129.24,128.85,129.03,13166.0,125.4543,125.6488,125.2696,125.4446,13166.0
2023-03-24 14:30:00,129.0,129.5,129.0,129.04,15977.0,125.4155,125.9016,125.4155,125.4543,15977.0
2023-03-24 15:00:00,129.15,129.2,128.77,129.06,16569.0,125.5613,125.6099,125.1918,125.4738,16569.0
2023-03-24 15:30:00,129.06,129.5,129.06,129.42,95786.0,125.4738,125.9016,125.4738,125.8238,95786.0
2023-03-27 09:30:00,129.9,130.57,129.77,130.52,18030.0,126.2904,126.9418,126.1641,126.8932,18030.0
2023-03-27 10:00:00,130.42,130.43,129.96,129.96,22872.0,126.796,126.8057,126.3488,126.3488,22872.0
2023-03-27 10:30:00,129.94,130.27,129.5,130.06,17991.0,126.3293,126.6502,125.9016,126.446,17991.0
2023-03-27 11:00:00,130.04,130.44,129.93,130.36,12252.0,126.4266,126.8154,126.3196,126.7377,12252.0
2023-03-27 11:30:00,130.41,130.87,130.35,130.78,25322.0,126.7863,127.2335,126.7279,127.146,25322.0
2023-03-27 12:00:00,130.75,130.89,130.59,130.73,14980.0,127.1168,127.2529,126.9613,127.0974,14980.0
2023-03-27 12:30:00,130.69,130.94,130.65,130.84,26329.0,127.0585,127.3015,127.0196,127.2043,26329.0
2023-03-27 13:00:00,130.84,131.08,130.84,131.0,20925.0,127.2043,127.4377,127.2043,127.3599,20925.0
2023-03-27 13:30:00,131.05,131.44,130.89,131.3,30944.0,127.4085,127.7877,127.2529,127.6515,30944.0
2023-03-27 14:00:00,131.35,131.47,131.18,131.43,22934.0,127.7002,127.8168,127.5349,127.7779,22934.0
2023-03-27 14:30:00,131.45,131.72,131.41,131.44,16807.0,127.7974,128.0599,127.7585,127.7877,16807.0
2023-03-27 15:00:00,131.45,131.46,130.93,131.3,29245.0,127.7974,127.8071,127.2918,127.6515,29245.0
2023-03-27 15:30:00,131.36,131.74,131.06,131.45,91974.0,127.7099,128.0793,127.4182,127.7974,91974.0
2023-03-28 09:30:00,131.77,132.7,130.46,132.06,56914.0,128.1085,129.0126,126.8349,128.3904,56914.0
2023-03-28 10:00:00,132.06,132.11,131.43,131.58,41189.0,128.3904,128.439,127.7779,127.9238,41189.0
2023-03-28 10:30:00,131.53,131.87,131.28,131.87,17040.0,127.8752,128.2057,127.6321,128.2057,17040.0
2023-03-28 11:00:00,131.88,131.95,131.21,131.4,130708.0,128.2154,128.2835,127.564,127.7488,130708.0
2023-03-28 11:30:00,131.43,131.67,131.0,131.66,107987.0,127.7779,128.0113,127.3599,128.0015,107987.0
2023-03-28 12:00:00,131.57,131.73,131.48,131.72,7395.0,127.914,128.0696,127.8265,128.0599,7395.0
2023-03-28 12:30:00,131.73,131.86,131.45,131.45,9621.0,128.0696,128.196,127.7974,127.7974,9621.0
2023-03-28 13:00:00,131.44,131.59,131.1,131.32,17032.0,127.7877,127.9335,127.4571,127.671,17032.0
2023-03-28 13:30:00,131.31,131.35,131.1,131.1,10999.0,127.6613,127.7002,127.4571,127.4571,10999.0
2023-03-28 14:00:00,131.18,131.41,130.98,131.41,12465.0,127.5349,127.7585,127.3404,127.7585,12465.0
2023-03-28 14:30:00,131.42,131.76,131.24,131.76,18281.0,127.7682,128.0988,127.5932,128.0988,18281.0
2023-03-28 15:00:00,131.77,132.17,131.51,131.7,30951.0,128.1085,128.4974,127.8557,128.0404,30951.0
2023-03-28 15:30:00,131.7,132.05,131.49,131.78,137121.0,128.0404,128.3807,127.8363,128.1182,137121.0
2023-03-29 09:30:00,131.78,133.44,131.78,132.28,23585.0,128.1182,129.7321,128.1182,128.6043,23585.0
2023-03-29 10:00:00,132.42,132.96,132.42,132.54,10142.0,128.7404,129.2654,128.7404,128.8571,10142.0
2023-03-29 10:30:00,132.6,132.66,131.81,131.81,18114.0,128.9154,128.9738,128.1474,128.1474,18114.0
2023-03-29 11:00:00,131.82,132.15,131.53,131.64,13708.0,128.1571,128.4779,127.8752,127.9821,13708.0
2023-03-29 11:30:00,131.85,132.39,131.85,132.28,16232.0,128.1863,128.7113,128.1863,128.6043,16232.0
2023-03-29 12:00:00,132.17,132.31,132.01,132.24,17994.0,128.4974,128.6335,128.3418,128.5654,17994.0
2023-03-29 12:30:00,132.34,132.44,132.02,132.35,21550.0,128.6626,128.7599,128.3515,128.6724,21550.0
2023-03-29 13:00:00,132.34,132.4,132.17,132.33,4762.0,128.6626,128.721,128.4974,128.6529,4762.0
2023-03-29 13:30:00,132.28,132.42,132.19,132.34,6782.0,128.6043,128.7404,128.5168,128.6626,6782.0
2023-03-29 14:00:00,132.4,132.8,132.16,132.76,12883.0,128.721,129.1099,128.4876,129.071,12883.0
2023-03-29 14:30:00,132.7,132.77,132.24,132.25,20948.0,129.0126,129.0807,128.5654,128.5751,20948.0
2023-03-29 15:00:00,132.31,132.48,131.98,131.98,23329.0,128.6335,128.7988,128.3126,128.3126,23329.0
2023-03-29 15:30:00,132.04,132.86,132.04,132.79,76115.0,128.371,129.1682,128.371,129.1001,76115.0
2023-03-30 09:30:00,132.61,133.8,132.61,132.79,23052.0,128.9251,130.0821,128.9251,129.1001,23052.0
2023-03-30 10:00:00,132.65,132.65,131.97,132.27,11861.0,128.964,128.964,128.3029,128.5946,11861.0
2023-03-30 10:30:00,132.13,132.38,131.65,131.85,30659.0,128.4585,128.7015,127.9918,128.1863,30659.0
2023-03-30 11:00:00,131.84,132.15,131.45,132.0,21324.0,128.1765,128.4779,127.7974,128.3321,21324.0
2023-03-30 11:30:00,132.05,132.4,131.8,132.07,11751.0,128.3807,128.721,128.1377,128.4001,11751.0
2023-03-30 12:00:00,132.02,132.2,131.82,131.82,4640.0,128.3515,128.5265,128.1571,128.1571,4640.0
2023-03-30 12:30:00,131.84,131.92,131.63,131.71,4850.0,128.1765,128.2543,127.9724,128.0502,4850.0
2023-03-30 13:00:00,131.74,131.9,131.65,131.9,9209.0,128.0793,128.2349,127.9918,128.2349,9209.0
2023-03-30 13:30:00,131.72,131.96,131.68,131.84,10436.0,128.0599,128.2932,128.021,128.1765,10436.0
2023-03-30 14:00:00,131.74,132.09,131.74,132.09,11038.0,128.0793,128.4196,128.0793,128.4196,11038.0
2023-03-30 14:30:00,132.09,132.4,132.09,132.3,9430.0,128.4196,128.721,128.4196,128.6238,9430.0
2023-03-30 15:00:00,132.32,132.47,132.19,132.42,5556.0,128.6432,128.789,128.5168,128.7404,5556.0
2023-03-30 15:30:00,132.38,132.38,131.84,132.37,61384.0,128.7015,128.7015,128.1765,128.6918,61384.0
2023-03-31 09:30:00,131.59,133.33,131.59,133.11,7650.0,127.9335,129.6251,127.9335,129.4112,7650.0
2023-03-31 10:00:00,133.14,133.64,133.0,133.52,9065.0,129.4404,129.9265,129.3043,129.8099,9065.0
2023-03-31 10:30:00,133.36,133.67,133.19,133.32,5446.0,129.6543,129.9557,129.489,129.6154,5446.0
2023-03-31 11:00:00,133.28,133.72,133.28,133.44,10094.0,129.5765,130.0043,129.5765,129.7321,10094.0
2023-03-31 11:30:00,133.42,133.63,133.35,133.55,10803.0,129.7126,129.9168,129.6446,129.839,10803.0
2023-03-31 12:00:00,133.59,133.65,133.41,133.48,4101.0,129.8779,129.9362,129.7029,129.771,4101.0
2023-03-31 12:30:00,133.45,133.55,133.31,133.47,3217.0,129.7418,129.839,129.6057,129.7612,3217.0
2023-03-31 13:00:00,133.42,133.51,133.22,133.22,3990.0,129.7126,129.8001,129.5182,129.5182,3990.0
2023-03-31 13:30:00,133.21,133.26,133.03,133.14,1951.0,129.5085,129.5571,129.3335,129.4404,1951.0
2023-03-31 14:00:00,133.16,133.39,132.95,133.03,5746.0,129.4599,129.6835,129.2557,129.3335,5746.0
2023-03-31 14:30:00,133.06,133.15,132.74,132.94,12110.0,129.3626,129.4501,129.0515,129.246,12110.0
2023-03-31 15:00:00,132.93,133.98,132.91,133.8,32410.0,129.2363,130.2571,129.2168,130.0821,32410.0
2023-03-31 15:30:00,133.81,134.23,133.65,134.19,88626.0,130.0918,130.5001,129.9362,130.4612,88626.0
2023-04-03 09:30:00,133.35,134.09,133.19,133.69,10465.0,129.6446,130.364,129.489,129.9751,10465.0
2023-04-03 10:00:00,133.75,133.97,133.46,133.85,6829.0,130.0335,130.2474,129.7515,130.1307,6829.0
2023-04-03 10:30:00,133.91,134.05,133.73,133.99,7442.0,130.189,130.3251,130.014,130.2668,7442.0
2023-04-03 11:00:00,134.01,134.11,133.73,133.87,5538.0,130.2862,130.3835,130.014,130.1501,5538.0
2023-04-03 11:30:00,133.87,134.19,133.84,134.07,4882.0,130.1501,130.4612,130.121,130.3446,4882.0
2023-04-03 12:00:00,134.07,134.31,134.07,134.21,4625.0,130.3446,130.5779,130.3446,130.4807,4625.0
2023-04-03 12:30:00,134.14,134.27,134.13,134.21,4566.0,130.4126,130.539,130.4029,130.4807,4566.0
2023-04-03 13:00:00,134.19,134.5,134.17,134.39,10264.0,130.4612,130.7626,130.4418,130.6557,10264.0
2023-04-03 13:30:00,134.36,134.4,133.97,133.97,7370.0,130.6265,130.6654,130.2474,130.2474,7370.0
2023-04-03 14:00:00,133.97,134.3,133.97,134.12,8376.0,130.2474,130.5682,130.2474,130.3932,8376.0
2023-04-03 14:30:00,134.13,134.26,133.72,134.02,16018.0,130.4029,130.5293,130.0043,130.296,16018.0
2023-04-03 15:00:00,134.0,134.42,133.91,134.41,23021.0,130.2765,130.6848,130.189,130.6751,23021.0
2023-04-03 15:30:00,134.36,134.67,134.17,134.67,44152.0,130.6265,130.9279,130.4418,130.9279,44152.0
2023-04-04 09:30:00,134.18,135.56,134.18,135.56,23871.0,130.4515,131.7932,130.4515,131.7932,23871.0
2023-04-04 10:00:00,135.62,135.74,135.01,135.27,14865.0,131.8515,131.9682,131.2585,131.5112,14865.0
2023-04-04 10:30:00,135.31,135.82,135.25,135.72,29244.0,131.5501,132.0459,131.4918,131.9487,29244.0
2023-04-04 11:00:00,135.72,135.72,134.71,134.9,11231.0,131.9487,131.9487,130.9668,131.1515,11231.0
2023-04-04 11:30:00,134.97,135.03,134.57,134.75,7802.0,131.2196,131.2779,130.8307,131.0057,7802.0
2023-04-04 12:00:00,134.75,134.8,134.47,134.76,9377.0,131.0057,131.0543,130.7335,131.0154,9377.0
2023-04-04 12:30:00,134.73,134.96,134.65,134.95,10063.0,130.9862,131.2098,130.9085,131.2001,10063.0
2023-04-04 13:00:00,134.95,135.18,134.93,135.18,9499.0,131.2001,131.4237,131.1807,131.4237,9499.0
2023-04-04 13:30:00,135.25,135.27,134.87,134.95,7633.0,131.4918,131.5112,131.1223,131.2001,7633.0
2023-04-04 14:00:00,135.01,135.19,134.78,134.9,16156.0,131.2585,131.4335,131.0348,131.1515,16156.0
2023-04-04 14:30:00,134.94,135.18,134.87,135.02,11291.0,131.1904,131.4237,131.1223,131.2682,11291.0
2023-04-04 15:00:00,134.98,135.21,134.77,135.07,23898.0,131.2293,131.4529,131.0251,131.3168,23898.0
2023-04-04 15:30:00,135.07,135.53,134.96,135.26,62018.0,131.3168,131.764,131.2098,131.5015,62018.0
2023-04-05 09:30:00,135.0,136.54,135.0,136.46,27206.0,131.2487,132.7459,131.2487,132.6682,27206.0
2023-04-05 10:00:00,136.59,136.59,135.73,135.89,14044.0,132.7945,132.7945,131.9584,132.114,14044.0
2023-04-05 10:30:00,135.85,136.03,135.43,135.48,7565.0,132.0751,132.2501,131.6668,131.7154,7565.0
2023-04-05 11:00:00,135.36,135.36,134.83,134.91,12481.0,131.5987,131.5987,131.0835,131.1612,12481.0
2023-04-05 11:30:00,134.84,135.44,134.84,135.41,9749.0,131.0932,131.6765,131.0932,131.6473,9749.0
2023-04-05 12:00:00,135.43,136.0,135.25,136.0,13201.0,131.6668,132.2209,131.4918,132.2209,13201.0
2023-04-05 12:30:00,135.95,136.31,135.94,136.05,10489.0,132.1723,132.5223,132.1626,132.2696,10489.0
2023-04-05 13:00:00,136.04,136.3,135.9,136.0,16595.0,132.2598,132.5126,132.1237,132.2209,16595.0
2023-04-05 13:30:00,136.0,136.13,135.79,136.13,11823.0,132.2209,132.3473,132.0168,132.3473,11823.0
2023-04-05 14:00:00,136.13,136.34,135.98,136.3,12065.0,132.3473,132.5515,132.2015,132.5126,12065.0
2023-04-05 14:30:00,136.31,136.51,136.15,136.22,11428.0,132.5223,132.7168,132.3668,132.4348,11428.0
2023-04-05 15:00:00,136.23,136.37,136.18,136.34,20125.0,132.4446,132.5807,132.3959,132.5515,20125.0
2023-04-05 15:30:00,136.35,136.35,135.66,135.7,55196.0,132.5612,132.5612,131.8904,131.9293,55196.0
2023-04-06 09:30:00,134.75,137.09,134.75,136.86,22567.0,131.0057,133.2807,131.0057,133.057,22567.0
2023-04-06 10:00:00,136.88,137.2,136.3,136.62,38763.0,133.0765,133.3876,132.5126,132.8237,38763.0
2023-04-06 10:30:00,136.62,136.85,136.49,136.72,6134.0,132.8237,133.0473,132.6973,132.9209,6134.0
2023-04-06 11:00:00,136.7,136.75,136.35,136.46,27925.0,132.9015,132.9501,132.5612,132.6682,27925.0
2023-04-06 11:30:00,136.5,136.73,136.27,136.5,25296.0,132.7071,132.9307,132.4834,132.7071,25296.0
2023-04-06 12:00:00,136.52,136.62,136.29,136.43,13373.0,132.7265,132.8237,132.5029,132.639,13373.0
2023-04-06 12:30:00,136.46,136.58,136.29,136.41,11332.0,132.6682,132.7848,132.5029,132.6196,11332.0
2023-04-06 13:00:00,136.43,136.62,136.39,136.5,19302.0,132.639,132.8237,132.6001,132.7071,19302.0
2023-04-06 13:30:00,136.49,136.49,135.89,135.89,16452.0,132.6973,132.6973,132.114,132.114,16452.0
2023-04-06 14:00:00,135.9,136.0,135.79,135.92,9725.0,132.1237,132.2209,132.0168,132.1432,9725.0
2023-04-06 14:30:00,135.94,136.01,135.56,135.78,16354.0,132.1626,132.2307,131.7932,132.0071,16354.0
2023-04-06 15:00:00,135.76,136.11,135.66,136.04,18207.0,131.9876,132.3279,131.8904,132.2598,18207.0
2023-04-06 15:30:00,136.06,136.06,135.65,135.96,38672.0,132.2793,132.2793,131.8807,132.1821,38672.0
2023-04-10 09:30:00,134.67,135.45,134.61,134.7,14302.0,130.9279,131.6862,130.8696,130.9571,14302.0
2023-04-10 10:00:00,134.65,134.98,134.54,134.77,6725.0,130.9085,131.2293,130.8015,131.0251,6725.0
2023-04-10 10:30:00,134.8,134.9,134.68,134.78,5401.0,131.0543,131.1515,130.9376,131.0348,5401.0
2023-04-10 11:00:00,134.75,135.15,134.75,135.01,5397.0,131.0057,131.3946,131.0057,131.2585,5397.0
2023-04-10 11:30:00,135.05,135.35,135.05,135.25,5886.0,131.2973,131.589,131.2973,131.4918,5886.0
2023-04-10 12:00:00,135.27,135.27,135.05,135.22,3315.0,131.5112,131.5112,131.2973,131.4626,3315.0
2023-04-10 12:30:00,135.23,135.34,134.94,134.94,8522.0,131.4723,131.5793,131.1904,131.1904,8522.0
2023-04-10 13:00:00,135.03,135.34,134.79,134.94,26975.0,131.2779,131.5793,131.0446,131.1904,26975.0
2023-04-10 13:30:00,135.06,135.08,134.57,134.64,10655.0,131.3071,131.3265,130.8307,130.8987,10655.0
2023-04-10 14:00:00,134.59,134.61,134.34,134.34,7029.0,130.8501,130.8696,130.6071,130.6071,7029.0
2023-04-10 14:30:00,134.36,134.36,134.0,134.27,17074.0,130.6265,130.6265,130.2765,130.539,17074.0
2023-04-10 15:00:00,134.34,134.57,134.27,134.33,11754.0,130.6071,130.8307,130.539,130.5973,11754.0
2023-04-10 15:30:00,134.34,134.38,132.78,133.06,180949.0,130.6071,130.646,129.0904,129.3626,180949.0
2023-04-11 09:30:00,133.2,133.97,132.94,133.36,32582.0,129.4987,130.2474,129.246,129.6543,32582.0
2023-04-11 10:00:00,133.33,133.46,133.03,133.41,47034.0,129.6251,129.7515,129.3335,129.7029,47034.0
2023-04-11 10:30:00,133.4,133.73,133.24,133.58,22383.0,129.6932,130.014,129.5376,129.8682,22383.0
2023-04-11 11:00:00,133.61,133.96,133.46,133.73,14756.0,129.8974,130.2376,129.7515,130.014,14756.0
2023-04-11 11:30:00,133.68,133.77,133.34,133.77,36412.0,129.9654,130.0529,129.6349,130.0529,36412.0
2023-04-11 12:00:00,133.75,133.88,133.68,133.79,7188.0,130.0335,130.1599,129.9654,130.0724,7188.0
2023-04-11 12:30:00,133.79,133.82,133.69,133.79,4884.0,130.0724,130.1015,129.9751,130.0724,4884.0
2023-04-11 13:00:00,133.78,133.84,133.63,133.75,6027.0,130.0626,130.121,129.9168,130.0335,6027.0
2023-04-11 13:30:00,133.68,133.82,133.67,133.69,8852.0,129.9654,130.1015,129.9557,129.9751,8852.0
2023-04-11 14:00:00,133.65,133.8,133.57,133.75,3738.0,129.9362,130.0821,129.8585,130.0335,3738.0
2023-04-11 14:30:00,133.7,133.79,133.62,133.74,9883.0,129.9849,130.0724,129.9071,130.0237,9883.0
2023-04-11 15:00:00,133.76,134.09,133.72,134.06,22356.0,130.0432,130.364,130.0043,130.3349,22356.0
2023-04-11 15:30:00,134.05,134.09,133.4,134.06,90230.0,130.3251,130.364,129.6932,130.3349,90230.0
2023-04-12 09:30:00,134.76,135.23,134.43,134.67,15036.0,131.0154,131.4723,130.6946,130.9279,15036.0
2023-04-12 10:00:00,134.67,135.13,134.33,134.6,17804.0,130.9279,131.3751,130.5973,130.8598,17804.0
2023-04-12 10:30:00,134.62,134.65,134.07,134.25,11499.0,130.8793,130.9085,130.3446,130.5196,11499.0
2023-04-12 11:00:00,134.25,134.49,134.07,134.39,16851.0,130.5196,130.7529,130.3446,130.6557,16851.0
2023-04-12 11:30:00,134.33,134.79,134.27,134.68,23156.0,130.5973,131.0446,130.539,130.9376,23156.0
2023-04-12 12:00:00,134.66,135.03,134.66,135.02,7088.0,130.9182,131.2779,130.9182,131.2682,7088.0
2023-04-12 12:30:00,135.02,135.32,134.99,135.0,7631.0,131.2682,131.5598,131.239,131.2487,7631.0
2023-04-12 13:00:00,135.01,135.31,134.96,135.19,5838.0,131.2585,131.5501,131.2098,131.4335,5838.0
2023-04-12 13:30:00,135.21,135.28,134.7,134.78,34712.0,131.4529,131.521,130.9571,131.0348,34712.0
2023-04-12 14:00:00,134.75,135.02,134.72,134.72,15862.0,131.0057,131.2682,130.9765,130.9765,15862.0
2023-04-12 14:30:00,134.65,135.23,134.63,135.1,14723.0,130.9085,131.4723,130.889,131.346,14723.0
2023-04-12 15:00:00,135.09,135.12,134.22,134.55,40278.0,131.3362,131.3654,130.4904,130.8112,40278.0
2023-04-12 15:30:00,134.6,134.91,134.46,134.52,63909.0,130.8598,131.1612,130.7237,130.7821,63909.0
2023-04-13 09:30:00,134.92,134.92,134.05,134.34,8884.0,131.171,131.171,130.3251,130.6071,8884.0
2023-04-13 10:00:00,134.54,135.52,134.5,135.25,18716.0,130.8015,131.7543,130.7626,131.4918,18716.0
2023-04-13 10:30:00,135.3,135.43,135.06,135.32,6707.0,131.5404,131.6668,131.3071,131.5598,6707.0
2023-04-13 11:00:00,135.33,135.52,135.23,135.49,13669.0,131.5696,131.7543,131.4723,131.7251,13669.0
2023-04-13 11:30:00,135.49,135.59,135.01,135.33,16707.0,131.7251,131.8223,131.2585,131.5696,16707.0
2023-04-13 12:00:00,135.31,135.33,135.2,135.31,7508.0,131.5501,131.5696,131.4432,131.5501,7508.0
2023-04-13 12:30:00,135.31,135.31,134.89,135.04,18514.0,131.5501,131.5501,131.1418,131.2876,18514.0
2023-04-13 13:00:00,135.13,135.26,134.93,135.21,21644.0,131.3751,131.5015,131.1807,131.4529,21644.0
2023-04-13 13:30:00,135.21,135.21,134.86,134.98,28917.0,131.4529,131.4529,131.1126,131.2293,28917.0
2023-04-13 14:00:00,134.97,135.12,134.68,135.0,24719.0,131.2196,131.3654,130.9376,131.2487,24719.0
2023-04-13 14:30:00,135.0,135.1,134.94,135.0,35467.0,131.2487,131.346,131.1904,131.2487,35467.0
2023-04-13 15:00:00,135.0,135.06,134.87,135.0,21283.0,131.2487,131.3071,131.1223,131.2487,21283.0
2023-04-13 15:30:00,134.99,135.51,134.82,135.2,138420.0,131.239,131.7446,131.0737,131.4432,138420.0
2023-04-14 09:30:00,134.32,134.85,133.32,134.0,28431.0,130.5876,131.1029,129.6154,130.2765,28431.0
2023-04-14 10:00:00,133.93,134.11,133.62,133.92,23704.0,130.2085,130.3835,129.9071,130.1987,23704.0
2023-04-14 10:30:00,133.93,134.32,133.69,134.24,44961.0,130.2085,130.5876,129.9751,130.5098,44961.0
2023-04-14 11:00:00,134.34,135.06,134.34,134.7,12934.0,130.6071,131.3071,130.6071,130.9571,12934.0
2023-04-14 11:30:00,134.84,135.44,134.84,135.4,9984.0,131.0932,131.6765,131.0932,131.6376,9984.0
2023-04-14 12:00:00,135.47,135.75,135.38,135.61,10024.0,131.7057,131.9779,131.6182,131.8418,10024.0
2023-04-14 12:30:00,135.59,135.86,135.59,135.84,13493.0,131.8223,132.0848,131.8223,132.0654,13493.0
2023-04-14 13:00:00,135.87,136.23,135.83,136.11,12419.0,132.0946,132.4446,132.0557,132.3279,12419.0
2023-04-14 13:30:00,136.09,136.43,136.03,136.42,11482.0,132.3084,132.639,132.2501,132.6293,11482.0
2023-04-14 14:00:00,136.36,136.44,136.2,136.38,12609.0,132.5709,132.6487,132.4154,132.5904,12609.0
2023-04-14 14:30:00,136.37,136.6,136.31,136.6,13708.0,132.5807,132.8043,132.5223,132.8043,13708.0
2023-04-14 15:00:00,136.6,136.84,136.39,136.82,17424.0,132.8043,133.0376,132.6001,133.0182,17424.0
2023-04-14 15:30:00,136.84,137.13,136.39,136.63,117896.0,133.0376,133.3195,132.6001,132.8334,117896.0
2023-04-17 09:30:00,135.48,136.27,135.14,136.19,8213.0,131.7154,132.4834,131.3848,132.4057,8213.0
2023-04-17 10:00:00,136.31,136.61,136.13,136.47,5669.0,132.5223,132.814,132.3473,132.6779,5669.0
2023-04-17 10:30:00,136.46,136.83,136.3,136.64,9777.0,132.6682,133.0279,132.5126,132.8432,9777.0
2023-04-17 11:00:00,136.7,136.7,136.37,136.48,4298.0,132.9015,132.9015,132.5807,132.6876,4298.0
2023-04-17 11:30:00,136.43,136.61,136.31,136.61,6180.0,132.639,132.814,132.5223,132.814,6180.0
2023-04-17 12:00:00,136.56,136.83,136.33,136.77,18205.0,132.7654,133.0279,132.5418,132.9695,18205.0
2023-04-17 12:30:00,136.79,136.79,136.09,136.14,8425.0,132.989,132.989,132.3084,132.3571,8425.0
2023-04-17 13:00:00,136.18,136.44,136.18,136.44,4859.0,132.3959,132.6487,132.3959,132.6487,4859.0
2023-04-17 13:30:00,136.39,136.4,136.12,136.2,10857.0,132.6001,132.6098,132.3376,132.4154,10857.0
2023-04-17 14:00:00,136.14,136.2,136.0,136.13,8047.0,132.3571,132.4154,132.2209,132.3473,8047.0
2023-04-17 14:30:00,136.12,136.57,136.06,136.56,12146.0,132.3376,132.7751,132.2793,132.7654,12146.0
2023-04-17 15:00:00,136.5,136.85,136.5,136.84,5322.0,132.7071,133.0473,132.7071,133.0376,5322.0
2023-04-17 15:30:00,136.78,137.65,136.45,137.65,71503.0,132.9793,133.8251,132.6584,133.8251,71503.0
2023-04-18 09:30:00,136.51,137.89,136.42,137.89,12616.0,132.7168,134.0584,132.6293,134.0584,12616.0
2023-04-18 10:00:00,138.22,138.38,137.83,138.06,13310.0,134.3793,134.5348,134.0001,134.2237,13310.0
2023-04-18 10:30:00,137.94,138.53,137.82,137.82,13904.0,134.107,134.6806,133.9904,133.9904,13904.0
2023-04-18 11:00:00,138.0,138.05,137.81,138.01,10095.0,134.1654,134.214,133.9806,134.1751,10095.0
2023-04-18 11:30:00,137.99,138.07,137.85,137.86,5005.0,134.1556,134.2334,134.0195,134.0293,5005.0
2023-04-18 12:00:00,137.82,137.93,137.28,137.38,10561.0,133.9904,134.0973,133.4654,133.5626,10561.0
2023-04-18 12:30:00,137.34,137.5,137.26,137.39,11949.0,133.5237,133.6793,133.4459,133.5723,11949.0
2023-04-18 13:00:00,137.37,137.5,137.18,137.33,24358.0,133.5529,133.6793,133.3682,133.514,24358.0
2023-04-18 13:30:00,137.34,137.71,137.34,137.71,8531.0,133.5237,133.8834,133.5237,133.8834,8531.0
2023-04-18 14:00:00,137.66,137.71,137.43,137.67,7744.0,133.8348,133.8834,133.6112,133.8445,7744.0
2023-04-18 14:30:00,137.76,137.9,137.71,137.88,8220.0,133.932,134.0681,133.8834,134.0487,8220.0
2023-04-18 15:00:00,137.89,138.04,137.72,137.84,14419.0,134.0584,134.2043,133.8932,134.0098,14419.0
2023-04-18 15:30:00,137.84,137.99,137.09,137.11,46723.0,134.0098,134.1556,133.2807,133.3001,46723.0
2023-04-19 09:30:00,135.47,137.5,135.47,137.5,12418.0,131.7057,133.6793,131.7057,133.6793,12418.0
2023-04-19 10:00:00,137.4,138.42,137.11,138.35,21554.0,133.582,134.5737,133.3001,134.5056,21554.0
2023-04-19 10:30:00,138.31,138.39,137.87,138.36,10672.0,134.4668,134.5445,134.039,134.5154,10672.0
2023-04-19 11:00:00,138.33,138.34,138.1,138.17,9289.0,134.4862,134.4959,134.2626,134.3306,9289.0
2023-04-19 11:30:00,138.16,138.45,138.0,138.09,21803.0,134.3209,134.6029,134.1654,134.2529,21803.0
2023-04-19 12:00:00,138.01,138.42,137.91,138.42,47905.0,134.1751,134.5737,134.0779,134.5737,47905.0
2023-04-19 12:30:00,138.46,138.46,138.1,138.21,15875.0,134.6126,134.6126,134.2626,134.3695,15875.0
2023-04-19 13:00:00,138.13,138.18,137.98,138.03,3134.0,134.2918,134.3404,134.1459,134.1945,3134.0
2023-04-19 13:30:00,138.03,138.33,137.96,138.25,10573.0,134.1945,134.4862,134.1265,134.4084,10573.0
2023-04-19 14:00:00,138.25,138.43,138.12,138.25,12846.0,134.4084,134.5834,134.282,134.4084,12846.0
2023-04-19 14:30:00,138.24,138.47,138.21,138.31,9495.0,134.3987,134.6223,134.3695,134.4668,9495.0
2023-04-19 15:00:00,138.29,138.36,138.2,138.2,14030.0,134.4473,134.5154,134.3598,134.3598,14030.0
2023-04-19 15:30:00,138.21,138.21,137.75,138.06,63101.0,134.3695,134.3695,133.9223,134.2237,63101.0
2023-04-20 09:30:00,138.25,138.25,136.95,137.6,20145.0,134.4084,134.4084,133.1445,133.7765,20145.0
2023-04-20 10:00:00,137.68,138.77,137.66,138.67,17331.0,133.8543,134.914,133.8348,134.8168,17331.0
2023-04-20 10:30:00,138.72,139.08,138.19,138.33,28370.0,134.8654,135.2154,134.3501,134.4862,28370.0
2023-04-20 11:00:00,138.34,138.34,137.74,138.02,29771.0,134.4959,134.4959,133.9126,134.1848,29771.0
2023-04-20 11:30:00,138.02,138.02,137.53,137.69,6694.0,134.1848,134.1848,133.7084,133.864,6694.0
2023-04-20 12:00:00,137.69,137.82,137.42,137.79,8119.0,133.864,133.9904,133.6015,133.9612,8119.0
2023-04-20 12:30:00,137.8,137.93,137.69,137.69,4100.0,133.9709,134.0973,133.864,133.864,4100.0
2023-04-20 13:00:00,137.62,137.62,137.22,137.5,8273.0,133.7959,133.7959,133.407,133.6793,8273.0
2023-04-20 13:30:00,137.52,137.76,137.38,137.65,10414.0,133.6987,133.932,133.5626,133.8251,10414.0
2023-04-20 14:00:00,137.61,138.35,137.54,138.35,7542.0,133.7862,134.5056,133.7182,134.5056,7542.0
2023-04-20 14:30:00,138.29,138.29,137.91,138.14,17361.0,134.4473,134.4473,134.0779,134.3015,17361.0
2023-04-20 15:00:00,138.14,138.22,137.74,137.93,20602.0,134.3015,134.3793,133.9126,134.0973,20602.0
2023-04-20 15:30:00,137.96,138.82,137.94,138.58,53804.0,134.1265,134.9626,134.107,134.7293,53804.0
2023-04-21 09:30:00,138.9,139.13,138.48,138.48,31053.0,135.0404,135.264,134.632,134.632,31053.0
2023-04-21 10:00:00,138.42,138.84,138.32,138.82,9748.0,134.5737,134.982,134.4765,134.9626,9748.0
2023-04-21 10:30:00,138.78,138.79,138.09,138.3,13917.0,134.9237,134.9334,134.2529,134.457,13917.0
2023-04-21 11:00:00,138.3,138.64,138.24,138.32,4722.0,134.457,134.7876,134.3987,134.4765,4722.0
2023-04-21 11:30:00,138.31,138.36,137.8,137.99,15699.0,134.4668,134.5154,133.9709,134.1556,15699.0
2023-04-21 12:00:00,137.99,138.02,137.71,137.94,6425.0,134.1556,134.1848,133.8834,134.107,6425.0
2023-04-21 12:30:00,137.94,137.99,137.81,137.9,3903.0,134.107,134.1556,133.9806,134.0681,3903.0
2023-04-21 13:00:00,137.89,138.19,137.88,138.15,2846.0,134.0584,134.3501,134.0487,134.3112,2846.0
2023-04-21 13:30:00,138.29,138.59,138.29,138.49,4401.0,134.4473,134.739,134.4473,134.6418,4401.0
2023-04-21 14:00:00,138.55,138.84,138.41,138.63,9380.0,134.7001,134.982,134.564,134.7779,9380.0
2023-04-21 14:30:00,138.72,138.88,138.67,138.86,3060.0,134.8654,135.0209,134.8168,135.0015,3060.0
2023-04-21 15:00:00,138.88,139.18,138.8,139.18,4053.0,135.0209,135.3126,134.9431,135.3126,4053.0
2023-04-21 15:30:00,139.2,139.44,139.06,139.37,35049.0,135.332,135.5654,135.1959,135.4973,35049.0
2023-04-24 09:30:00,138.46,139.95,138.46,139.49,14867.0,134.6126,136.0612,134.6126,135.614,14867.0
2023-04-24 10:00:00,139.42,139.58,138.87,138.87,8140.0,135.5459,135.7015,135.0112,135.0112,8140.0
2023-04-24 10:30:00,138.86,139.49,138.85,139.33,7777.0,135.0015,135.614,134.9918,135.4584,7777.0
2023-04-24 11:00:00,139.35,139.91,139.32,139.69,14745.0,135.4779,136.0223,135.4487,135.8084,14745.0
2023-04-24 11:30:00,139.78,139.95,139.6,139.85,65135.0,135.8959,136.0612,135.7209,135.964,65135.0
2023-04-24 12:00:00,139.86,139.86,139.14,139.22,22588.0,135.9737,135.9737,135.2737,135.3515,22588.0
2023-04-24 12:30:00,139.22,139.28,138.91,139.13,19393.0,135.3515,135.4098,135.0501,135.264,19393.0
2023-04-24 13:00:00,139.08,139.12,138.57,138.8,6645.0,135.2154,135.2542,134.7195,134.9431,6645.0
2023-04-24 13:30:00,138.74,139.19,138.64,139.17,9500.0,134.8848,135.3223,134.7876,135.3029,9500.0
2023-04-24 14:00:00,139.14,139.42,138.84,139.37,34422.0,135.2737,135.5459,134.982,135.4973,34422.0
2023-04-24 14:30:00,139.34,139.39,138.83,139.03,13037.0,135.4681,135.5167,134.9723,135.1667,13037.0
2023-04-24 15:00:00,139.04,139.81,139.04,139.74,37541.0,135.1765,135.9251,135.1765,135.857,37541.0
2023-04-24 15:30:00,139.74,140.1,139.7,139.78,82927.0,135.857,136.207,135.8181,135.8959,82927.0
2023-04-25 09:30:00,140.15,140.45,139.85,140.16,13909.0,136.2556,136.5473,135.964,136.2653,13909.0
2023-04-25 10:00:00,140.1,140.56,140.09,140.34,30343.0,136.207,136.6542,136.1973,136.4403,30343.0
2023-04-25 10:30:00,140.34,140.38,140.0,140.07,20402.0,136.4403,136.4792,136.1098,136.1779,20402.0
2023-04-25 11:00:00,140.03,140.15,139.8,139.8,15586.0,136.139,136.2556,135.9154,135.9154,15586.0
2023-04-25 11:30:00,139.7,139.73,139.44,139.47,6056.0,135.8181,135.8473,135.5654,135.5945,6056.0
2023-04-25 12:00:00,139.34,139.55,139.18,139.48,4505.0,135.4681,135.6723,135.3126,135.6042,4505.0
2023-04-25 12:30:00,139.4,139.55,139.25,139.36,11454.0,135.5265,135.6723,135.3806,135.4876,11454.0
2023-04-25 13:00:00,139.41,139.46,138.45,138.76,11817.0,135.5362,135.5848,134.6029,134.9043,11817.0
2023-04-25 13:30:00,138.8,139.16,138.75,139.1,11900.0,134.9431,135.2931,134.8945,135.2348,11900.0
2023-04-25 14:00:00,139.21,139.21,138.54,138.81,13255.0,135.3417,135.3417,134.6904,134.9529,13255.0
2023-04-25 14:30:00,138.88,139.58,138.85,138.99,34271.0,135.0209,135.7015,134.9918,135.1279,34271.0
2023-04-25 15:00:00,138.99,139.98,138.96,139.84,46441.0,135.1279,136.0904,135.0987,135.9542,46441.0
2023-04-25 15:30:00,139.84,139.91,139.16,139.21,60267.0,135.9542,136.0223,135.2931,135.3417,60267.0
2023-04-26 09:30:00,138.55,139.38,138.55,138.74,11086.0,134.7001,135.507,134.7001,134.8848,11086.0
2023-04-26 10:00:00,138.78,139.58,138.64,138.78,21656.0,134.9237,135.7015,134.7876,134.9237,21656.0
2023-04-26 10:30:00,138.81,139.2,138.68,138.71,14723.0,134.9529,135.332,134.8265,134.8556,14723.0
2023-04-26 11:00:00,138.64,138.64,137.8,137.85,22850.0,134.7876,134.7876,133.9709,134.0195,22850.0
2023-04-26 11:30:00,137.81,137.92,137.5,137.6,8903.0,133.9806,134.0876,133.6793,133.7765,8903.0
2023-04-26 12:00:00,137.62,137.94,137.54,137.64,9595.0,133.7959,134.107,133.7182,133.8154,9595.0
2023-04-26 12:30:00,137.69,137.77,137.36,137.65,4206.0,133.864,133.9418,133.5432,133.8251,4206.0
2023-04-26 13:00:00,137.59,137.88,137.55,137.69,6715.0,133.7668,134.0487,133.7279,133.864,6715.0
2023-04-26 13:30:00,137.66,137.91,137.23,137.32,18960.0,133.8348,134.0779,133.4168,133.5043,18960.0
2023-04-26 14:00:00,137.36,137.87,137.3,137.81,10471.0,133.5432,134.039,133.4848,133.9806,10471.0
2023-04-26 14:30:00,137.82,137.84,137.39,137.55,7862.0,133.9904,134.0098,133.5723,133.7279,7862.0
2023-04-26 15:00:00,137.55,137.68,137.42,137.47,19368.0,133.7279,133.8543,133.6015,133.6501,19368.0
2023-04-26 15:30:00,137.52,137.81,137.06,137.58,68071.0,133.6987,133.9806,133.2515,133.757,68071.0
2023-04-27 09:30:00,137.26,138.07,137.11,137.17,5838.0,133.4459,134.2334,133.3001,133.3584,5838.0
2023-04-27 10:00:00,137.23,137.46,136.78,137.25,9167.0,133.4168,133.6404,132.9793,133.4362,9167.0
2023-04-27 10:30:00,137.19,137.67,136.91,137.6,9902.0,133.3779,133.8445,133.1057,133.7765,9902.0
2023-04-27 11:00:00,137.62,137.72,137.43,137.71,7448.0,133.7959,133.8932,133.6112,133.8834,7448.0
2023-04-27 11:30:00,137.77,137.85,137.65,137.76,5323.0,133.9418,134.0195,133.8251,133.932,5323.0
2023-04-27 12:00:00,137.81,137.88,137.55,137.59,7150.0,133.9806,134.0487,133.7279,133.7668,7150.0
2023-04-27 12:30:00,137.62,137.66,137.26,137.26,6323.0,133.7959,133.8348,133.4459,133.4459,6323.0
2023-04-27 13:00:00,137.26,137.36,137.19,137.19,8035.0,133.4459,133.5432,133.3779,133.3779,8035.0
2023-04-27 13:30:00,137.18,137.36,137.08,137.26,9022.0,133.3682,133.5432,133.2709,133.4459,9022.0
2023-04-27 14:00:00,137.18,137.29,137.1,137.27,9220.0,133.3682,133.4751,133.2904,133.4557,9220.0
2023-04-27 14:30:00,137.33,137.63,137.33,137.6,12900.0,133.514,133.8057,133.514,133.7765,12900.0
2023-04-27 15:00:00,137.6,137.8,137.6,137.66,12580.0,133.7765,133.9709,133.7765,133.8348,12580.0
2023-04-27 15:30:00,137.6,138.27,137.48,138.22,42478.0,133.7765,134.4279,133.6598,134.3793,42478.0
2023-04-28 09:30:00,138.27,139.37,138.11,138.97,11521.0,134.4279,135.4973,134.2723,135.1084,11521.0
2023-04-28 10:00:00,138.85,139.24,138.5,138.52,23133.0,134.9918,135.3709,134.6515,134.6709,23133.0
2023-04-28 10:30:00,138.52,138.88,138.21,138.38,29917.0,134.6709,135.0209,134.3695,134.5348,29917.0
2023-04-28 11:00:00,138.36,138.83,138.28,138.62,8458.0,134.5154,134.9723,134.4376,134.7681,8458.0
2023-04-28 11:30:00,138.65,138.98,138.54,138.97,8058.0,134.7973,135.1181,134.6904,135.1084,8058.0
2023-04-28 12:00:00,138.98,139.25,138.98,139.14,4900.0,135.1181,135.3806,135.1181,135.2737,4900.0
2023-04-28 12:30:00,139.14,139.42,139.12,139.41,9409.0,135.2737,135.5459,135.2542,135.5362,9409.0
2023-04-28 13:00:00,139.45,139.52,139.23,139.36,4998.0,135.5751,135.6431,135.3612,135.4876,4998.0
2023-04-28 13:30:00,139.38,139.45,139.08,139.21,9700.0,135.507,135.5751,135.2154,135.3417,9700.0
2023-04-28 14:00:00,139.21,139.38,139.2,139.37,24271.0,135.3417,135.507,135.332,135.4973,24271.0
2023-04-28 14:30:00,139.34,139.39,139.02,139.31,18372.0,135.4681,135.5167,135.157,135.439,18372.0
2023-04-28 15:00:00,139.25,139.52,139.23,139.45,16108.0,135.3806,135.6431,135.3612,135.5751,16108.0
2023-04-28 15:30:00,139.41,140.12,139.22,140.12,70709.0,135.5362,136.2265,135.3515,136.2265,70709.0
2023-05-01 09:30:00,139.98,140.07,139.09,139.12,35437.0,136.0904,136.1779,135.2251,135.2542,35437.0
2023-05-01 10:00:00,138.99,139.32,138.8,138.95,16593.0,135.1279,135.4487,134.9431,135.089,16593.0
2023-05-01 10:30:00,138.97,139.11,138.73,139.03,20444.0,135.1084,135.2445,134.8751,135.1667,20444.0
2023-05-01 11:00:00,139.09,139.31,138.91,139.11,47323.0,135.2251,135.439,135.0501,135.2445,47323.0
2023-05-01 11:30:00,139.03,139.03,138.78,138.84,6719.0,135.1667,135.1667,134.9237,134.982,6719.0
2023-05-01 12:00:00,138.78,138.78,138.2,138.2,17086.0,134.9237,134.9237,134.3598,134.3598,17086.0
2023-05-01 12:30:00,138.17,138.67,138.11,138.49,8614.0,134.3306,134.8168,134.2723,134.6418,8614.0
2023-05-01 13:00:00,138.46,138.46,138.17,138.29,12145.0,134.6126,134.6126,134.3306,134.4473,12145.0
2023-05-01 13:30:00,138.29,138.65,138.28,138.44,6271.0,134.4473,134.7973,134.4376,134.5931,6271.0
2023-05-01 14:00:00,138.44,138.52,138.37,138.44,14131.0,134.5931,134.6709,134.5251,134.5931,14131.0
2023-05-01 14:30:00,138.45,138.51,138.2,138.4,12593.0,134.6029,134.6612,134.3598,134.5543,12593.0
2023-05-01 15:00:00,138.38,138.5,138.28,138.48,21510.0,134.5348,134.6515,134.4376,134.632,21510.0
2023-05-01 15:30:00,138.49,138.5,138.01,138.2,100463.0,134.6418,134.6515,134.1751,134.3598,100463.0
2023-05-02 09:30:00,138.61,138.61,137.37,138.42,20788.0,134.7584,134.7584,133.5529,134.5737,20788.0
2023-05-02 10:00:00,138.64,138.64,137.63,137.65,15719.0,134.7876,134.7876,133.8057,133.8251,15719.0
2023-05-02 10:30:00,137.69,137.7,137.11,137.25,11777.0,133.864,133.8737,133.3001,133.4362,11777.0
2023-05-02 11:00:00,137.26,137.37,137.09,137.24,16481.0,133.4459,133.5529,133.2807,133.4265,16481.0
2023-05-02 11:30:00,137.25,137.91,137.13,137.9,21682.0,133.4362,134.0779,133.3195,134.0681,21682.0
2023-05-02 12:00:00,137.91,138.01,137.7,137.81,14044.0,134.0779,134.1751,133.8737,133.9806,14044.0
2023-05-02 12:30:00,137.82,138.11,137.72,137.87,12468.0,133.9904,134.2723,133.8932,134.039,12468.0
2023-05-02 13:00:00,137.84,138.1,137.72,138.01,7213.0,134.0098,134.2626,133.8932,134.1751,7213.0
2023-05-02 13:30:00,137.97,138.55,137.95,137.95,32028.0,134.1362,134.7001,134.1168,134.1168,32028.0
2023-05-02 14:00:00,137.95,137.98,137.52,137.84,42373.0,134.1168,134.1459,133.6987,134.0098,42373.0
2023-05-02 14:30:00,137.84,138.22,137.74,137.9,18182.0,134.0098,134.3793,133.9126,134.0681,18182.0
2023-05-02 15:00:00,137.87,138.14,137.74,138.08,29536.0,134.039,134.3015,133.9126,134.2431,29536.0
2023-05-02 15:30:00,138.08,138.87,137.82,138.79,67701.0,134.2431,135.0112,133.9904,134.9334,67701.0
2023-05-03 09:30:00,138.73,139.33,138.4,138.89,9727.0,134.8751,135.4584,134.5543,135.0306,9727.0
2023-05-03 10:00:00,138.99,139.21,138.29,138.29,10145.0,135.1279,135.3417,134.4473,134.4473,10145.0
2023-05-03 10:30:00,138.29,138.33,137.77,138.15,20963.0,134.4473,134.4862,133.9418,134.3112,20963.0
2023-05-03 11:00:00,138.16,138.52,138.08,138.28,9852.0,134.3209,134.6709,134.2431,134.4376,9852.0
2023-05-03 11:30:00,138.26,138.67,138.24,138.64,4620.0,134.4181,134.8168,134.3987,134.7876,4620.0
2023-05-03 12:00:00,138.62,138.81,138.47,138.75,4700.0,134.7681,134.9529,134.6223,134.8945,4700.0
2023-05-03 12:30:00,138.71,139.04,138.6,139.0,6007.0,134.8556,135.1765,134.7487,135.1376,6007.0
2023-05-03 13:00:00,138.93,139.08,138.92,138.92,6691.0,135.0695,135.2154,135.0598,135.0598,6691.0
2023-05-03 13:30:00,138.9,138.94,138.51,138.55,9954.0,135.0404,135.0792,134.6612,134.7001,9954.0
2023-05-03 14:00:00,138.49,138.66,137.99,138.06,10086.0,134.6418,134.807,134.1556,134.2237,10086.0
2023-05-03 14:30:00,138.03,138.38,137.55,138.18,22951.0,134.1945,134.5348,133.7279,134.3404,22951.0
2023-05-03 15:00:00,138.22,138.45,137.92,138.0,21061.0,134.3793,134.6029,134.0876,134.1654,21061.0
2023-05-03 15:30:00,137.99,138.36,137.95,138.36,84018.0,134.1556,134.5154,134.1168,134.5154,84018.0
2023-05-04 09:30:00,138.11,139.32,137.9,138.37,17735.0,134.2723,135.4487,134.0681,134.5251,17735.0
2023-05-04 10:00:00,138.35,139.53,138.25,138.93,30674.0,134.5056,135.6529,134.4084,135.0695,30674.0
2023-05-04 10:30:00,138.93,138.93,138.21,138.6,18883.0,135.0695,135.0695,134.3695,134.7487,18883.0
2023-05-04 11:00:00,138.71,138.71,138.06,138.38,25221.0,134.8556,134.8556,134.2237,134.5348,25221.0
2023-05-04 11:30:00,138.33,138.33,137.74,137.97,14930.0,134.4862,134.4862,133.9126,134.1362,14930.0
2023-05-04 12:00:00,137.98,138.04,137.7,137.9,13151.0,134.1459,134.2043,133.8737,134.0681,13151.0
2023-05-04 12:30:00,137.91,138.09,137.7,138.09,11677.0,134.0779,134.2529,133.8737,134.2529,11677.0
2023-05-04 13:00:00,138.09,138.44,137.85,138.4,33593.0,134.2529,134.5931,134.0195,134.5543,33593.0
2023-05-04 13:30:00,138.45,138.49,138.17,138.45,12740.0,134.6029,134.6418,134.3306,134.6029,12740.0
2023-05-04 14:00:00,138.45,138.45,137.9,137.9,21583.0,134.6029,134.6029,134.0681,134.0681,21583.0
2023-05-04 14:30:00,137.87,138.07,137.6,137.7,30808.0,134.039,134.2334,133.7765,133.8737,30808.0
2023-05-04 15:00:00,137.7,137.84,137.19,137.28,64029.0,133.8737,134.0098,133.3779,133.4654,64029.0
2023-05-04 15:30:00,137.25,138.08,136.98,137.08,138595.0,133.4362,134.2431,133.1737,133.2709,138595.0
2023-05-05 09:30:00,137.29,137.29,133.4,135.41,86379.0,133.4751,133.4751,129.6932,131.6473,86379.0
2023-05-05 10:00:00,135.4,137.14,134.36,136.93,42350.0,131.6376,133.3293,130.6265,133.1251,42350.0
2023-05-05 10:30:00,136.96,138.97,136.76,138.46,33786.0,133.1543,135.1084,132.9598,134.6126,33786.0
2023-05-05 11:00:00,138.38,138.48,137.92,138.42,24210.0,134.5348,134.632,134.0876,134.5737,24210.0
2023-05-05 11:30:00,138.31,138.31,136.65,137.0,34907.0,134.4668,134.4668,132.8529,133.1932,34907.0
2023-05-05 12:00:00,137.0,137.1,136.3,136.4,25103.0,133.1932,133.2904,132.5126,132.6098,25103.0
2023-05-05 12:30:00,136.7,136.89,136.32,136.49,36031.0,132.9015,133.0862,132.5321,132.6973,36031.0
2023-05-05 13:00:00,136.49,137.11,136.42,136.58,18068.0,132.6973,133.3001,132.6293,132.7848,18068.0
2023-05-05 13:30:00,136.48,137.16,136.48,137.0,38909.0,132.6876,133.3487,132.6876,133.1932,38909.0
2023-05-05 14:00:00,137.0,137.05,136.48,136.71,17807.0,133.1932,133.2418,132.6876,132.9112,17807.0
2023-05-05 14:30:00,136.66,136.85,136.62,136.8,24632.0,132.8626,133.0473,132.8237,132.9987,24632.0
2023-05-05 15:00:00,136.8,137.06,136.34,136.52,50425.0,132.9987,133.2515,132.5515,132.7265,50425.0
2023-05-05 15:30:00,136.5,136.71,135.91,136.68,68216.0,132.7071,132.9112,132.1334,132.882,68216.0
2023-05-08 09:30:00,136.9,136.9,135.2,136.46,21572.0,133.0959,133.0959,131.4432,132.6682,21572.0
2023-05-08 10:00:00,136.54,136.66,136.07,136.33,9919.0,132.7459,132.8626,132.289,132.5418,9919.0
2023-05-08 10:30:00,136.33,137.02,136.24,136.75,25294.0,132.5418,133.2126,132.4543,132.9501,25294.0
2023-05-08 11:00:00,136.77,137.19,136.06,136.21,39068.0,132.9695,133.3779,132.2793,132.4251,39068.0
2023-05-08 11:30:00,136.1,136.27,135.68,136.23,10494.0,132.3182,132.4834,131.9098,132.4446,10494.0
2023-05-08 12:00:00,136.19,136.64,136.1,136.2,10326.0,132.4057,132.8432,132.3182,132.4154,10326.0
2023-05-08 12:30:00,136.17,136.22,135.97,136.06,7590.0,132.3862,132.4348,132.1918,132.2793,7590.0
2023-05-08 13:00:00,136.05,136.19,135.85,135.94,23581.0,132.2696,132.4057,132.0751,132.1626,23581.0
2023-05-08 13:30:00,135.92,136.2,135.92,136.04,16416.0,132.1432,132.4154,132.1432,132.2598,16416.0
2023-05-08 14:00:00,136.09,136.39,136.01,136.24,49040.0,132.3084,132.6001,132.2307,132.4543,49040.0
2023-05-08 14:30:00,136.24,136.8,136.16,136.65,34272.0,132.4543,132.9987,132.3765,132.8529,34272.0
2023-05-08 15:00:00,136.61,136.69,136.21,136.35,26540.0,132.814,132.8918,132.4251,132.5612,26540.0
2023-05-08 15:30:00,136.35,136.41,135.6,136.28,83449.0,132.5612,132.6196,131.8321,132.4932,83449.0
2023-05-09 09:30:00,136.56,136.56,135.84,135.99,6664.0,132.7654,132.7654,132.0654,132.2112,6664.0
2023-05-09 10:00:00,135.99,136.06,135.53,135.87,27485.0,132.2112,132.2793,131.764,132.0946,27485.0
2023-05-09 10:30:00,135.87,136.08,135.52,135.9,18708.0,132.0946,132.2987,131.7543,132.1237,18708.0
2023-05-09 11:00:00,135.8,136.19,135.71,136.09,12016.0,132.0265,132.4057,131.939,132.3084,12016.0
2023-05-09 11:30:00,136.03,136.42,135.63,135.74,21150.0,132.2501,132.6293,131.8612,131.9682,21150.0
2023-05-09 12:00:00,135.7,135.78,135.2,135.38,16843.0,131.9293,132.0071,131.4432,131.6182,16843.0
2023-05-09 12:30:00,135.4,135.61,135.24,135.61,6984.0,131.6376,131.8418,131.4821,131.8418,6984.0
2023-05-09 13:00:00,135.63,136.52,135.61,136.32,29828.0,131.8612,132.7265,131.8418,132.5321,29828.0
2023-05-09 13:30:00,136.34,136.93,136.33,136.55,17514.0,132.5515,133.1251,132.5418,132.7557,17514.0
2023-05-09 14:00:00,136.68,136.83,136.23,136.78,39940.0,132.882,133.0279,132.4446,132.9793,39940.0
2023-05-09 14:30:00,136.76,136.79,136.51,136.69,27704.0,132.9598,132.989,132.7168,132.8918,27704.0
2023-05-09 15:00:00,136.66,136.68,135.85,135.88,26776.0,132.8626,132.882,132.0751,132.1043,26776.0
2023-05-09 15:30:00,135.89,136.31,135.86,135.93,141199.0,132.114,132.5223,132.0848,132.1529,141199.0
2023-05-10 09:30:00,136.81,137.28,136.33,137.1,24560.0,133.0084,133.4654,132.5418,133.2904,24560.0
2023-05-10 10:00:00,137.05,137.06,136.29,136.5,18174.0,133.2418,133.2515,132.5029,132.7071,18174.0
2023-05-10 10:30:00,136.39,137.44,136.31,137.44,24133.0,132.6001,133.6209,132.5223,133.6209,24133.0
2023-05-10 11:00:00,137.44,138.48,137.38,138.28,30706.0,133.6209,134.632,133.5626,134.4376,30706.0
2023-05-10 11:30:00,138.11,138.83,137.9,138.42,42625.0,134.2723,134.9723,134.0681,134.5737,42625.0
2023-05-10 12:00:00,138.37,138.8,138.37,138.61,29840.0,134.5251,134.9431,134.5251,134.7584,29840.0
2023-05-10 12:30:00,138.57,138.78,137.84,137.84,11098.0,134.7195,134.9237,134.0098,134.0098,11098.0
2023-05-10 13:00:00,137.96,138.04,137.66,137.66,7538.0,134.1265,134.2043,133.8348,133.8348,7538.0
2023-05-10 13:30:00,137.7,138.43,137.7,138.05,26989.0,133.8737,134.5834,133.8737,134.214,26989.0
2023-05-10 14:00:00,138.15,138.17,137.67,137.67,13545.0,134.3112,134.3306,133.8445,133.8445,13545.0
2023-05-10 14:30:00,137.72,138.14,137.72,137.77,6084.0,133.8932,134.3015,133.8932,133.9418,6084.0
2023-05-10 15:00:00,137.9,138.28,137.84,138.25,21776.0,134.0681,134.4376,134.0098,134.4084,21776.0
2023-05-10 15:30:00,138.22,138.58,138.04,138.3,135988.0,134.3793,134.7293,134.2043,134.457,135988.0
2023-05-11 09:30:00,138.45,139.87,138.45,138.77,21352.0,134.6029,135.9834,134.6029,134.914,21352.0
2023-05-11 10:00:00,138.73,139.04,138.5,138.59,23942.0,134.8751,135.1765,134.6515,134.739,23942.0
2023-05-11 10:30:00,138.66,138.99,138.49,138.99,19286.0,134.807,135.1279,134.6418,135.1279,19286.0
2023-05-11 11:00:00,139.0,139.07,138.81,139.03,19091.0,135.1376,135.2056,134.9529,135.1667,19091.0
2023-05-11 11:30:00,138.99,139.51,138.73,139.4,20940.0,135.1279,135.6334,134.8751,135.5265,20940.0
2023-05-11 12:00:00,139.4,139.95,139.4,139.87,16087.0,135.5265,136.0612,135.5265,135.9834,16087.0
2023-05-11 12:30:00,139.87,139.95,139.34,139.44,21446.0,135.9834,136.0612,135.4681,135.5654,21446.0
2023-05-11 13:00:00,139.43,139.5,139.05,139.29,17036.0,135.5556,135.6237,135.1862,135.4195,17036.0
2023-05-11 13:30:00,139.31,139.4,139.06,139.28,19525.0,135.439,135.5265,135.1959,135.4098,19525.0
2023-05-11 14:00:00,139.28,139.36,139.08,139.18,14696.0,135.4098,135.4876,135.2154,135.3126,14696.0
2023-05-11 14:30:00,139.14,139.38,139.04,139.2,37440.0,135.2737,135.507,135.1765,135.332,37440.0
2023-05-11 15:00:00,139.19,139.24,139.05,139.11,46885.0,135.3223,135.3709,135.1862,135.2445,46885.0
2023-05-11 15:30:00,139.1,139.19,138.88,138.96,127638.0,135.2348,135.3223,135.0209,135.0987,127638.0
2023-05-12 09:30:00,139.51,140.82,139.2,140.49,55137.0,135.6334,136.907,135.332,136.5862,55137.0
2023-05-12 10:00:00,140.38,140.47,139.75,139.85,12774.0,136.4792,136.5667,135.8667,135.964,12774.0
2023-05-12 10:30:00,139.86,139.95,139.38,139.72,33527.0,135.9737,136.0612,135.507,135.8376,33527.0
2023-05-12 11:00:00,139.72,139.87,139.33,139.53,26125.0,135.8376,135.9834,135.4584,135.6529,26125.0
2023-05-12 11:30:00,139.63,139.82,139.46,139.8,13498.0,135.7501,135.9348,135.5848,135.9154,13498.0
2023-05-12 12:00:00,139.75,139.76,139.29,139.42,13991.0,135.8667,135.8765,135.4195,135.5459,13991.0
2023-05-12 12:30:00,139.44,139.53,139.3,139.31,13230.0,135.5654,135.6529,135.4292,135.439,13230.0
2023-05-12 13:00:00,139.26,139.43,139.18,139.31,15058.0,135.3904,135.5556,135.3126,135.439,15058.0
2023-05-12 13:30:00,139.35,139.35,139.14,139.18,9173.0,135.4779,135.4779,135.2737,135.3126,9173.0
2023-05-12 14:00:00,139.18,139.31,138.85,138.94,19589.0,135.3126,135.439,134.9918,135.0792,19589.0
2023-05-12 14:30:00,138.92,139.0,138.76,138.89,22962.0,135.0598,135.1376,134.9043,135.0306,22962.0
2023-05-12 15:00:00,138.89,138.89,138.26,138.5,24298.0,135.0306,135.0306,134.4181,134.6515,24298.0
2023-05-12 15:30:00,138.46,138.87,138.26,138.74,141132.0,134.6126,135.0112,134.4181,134.8848,141132.0
2023-05-15 09:30:00,139.84,139.84,138.25,138.41,11938.0,135.9542,135.9542,134.4084,134.564,11938.0
2023-05-15 10:00:00,138.4,138.91,138.17,138.91,7980.0,134.5543,135.0501,134.3306,135.0501,7980.0
2023-05-15 10:30:00,138.91,139.15,138.71,138.86,17482.0,135.0501,135.2834,134.8556,135.0015,17482.0
2023-05-15 11:00:00,138.89,139.17,138.86,139.12,7200.0,135.0306,135.3029,135.0015,135.2542,7200.0
2023-05-15 11:30:00,139.12,139.12,138.89,138.98,8284.0,135.2542,135.2542,135.0306,135.1181,8284.0
2023-05-15 12:00:00,138.98,139.15,138.68,139.15,7497.0,135.1181,135.2834,134.8265,135.2834,7497.0
2023-05-15 12:30:00,139.1,139.14,138.95,139.09,6756.0,135.2348,135.2737,135.089,135.2251,6756.0
2023-05-15 13:00:00,139.08,139.38,138.99,139.13,7712.0,135.2154,135.507,135.1279,135.264,7712.0
2023-05-15 13:30:00,139.15,139.43,139.05,139.43,8633.0,135.2834,135.5556,135.1862,135.5556,8633.0
2023-05-15 14:00:00,139.44,139.77,139.42,139.7,6210.0,135.5654,135.8862,135.5459,135.8181,6210.0
2023-05-15 14:30:00,139.7,139.78,139.38,139.78,22800.0,135.8181,135.8959,135.507,135.8959,22800.0
2023-05-15 15:00:00,139.68,139.68,139.12,139.13,17309.0,135.7987,135.7987,135.2542,135.264,17309.0
2023-05-15 15:30:00,139.12,139.28,138.76,139.05,108732.0,135.2542,135.4098,134.9043,135.1862,108732.0
2023-05-16 09:30:00,139.54,139.54,138.21,138.62,16720.0,135.6626,135.6626,134.3695,134.7681,16720.0
2023-05-16 10:00:00,138.62,138.72,138.13,138.64,16579.0,134.7681,134.8654,134.2918,134.7876,16579.0
2023-05-16 10:30:00,138.7,138.78,138.41,138.54,17539.0,134.8459,134.9237,134.564,134.6904,17539.0
2023-05-16 11:00:00,138.5,138.5,138.11,138.25,15783.0,134.6515,134.6515,134.2723,134.4084,15783.0
2023-05-16 11:30:00,138.23,138.24,138.01,138.03,7401.0,134.389,134.3987,134.1751,134.1945,7401.0
2023-05-16 12:00:00,138.13,138.32,138.06,138.32,4327.0,134.2918,134.4765,134.2237,134.4765,4327.0
2023-05-16 12:30:00,138.25,138.5,138.25,138.39,3404.0,134.4084,134.6515,134.4084,134.5445,3404.0
2023-05-16 13:00:00,138.38,138.92,138.37,138.63,14430.0,134.5348,135.0598,134.5251,134.7779,14430.0
2023-05-16 13:30:00,138.63,138.66,138.51,138.55,4070.0,134.7779,134.807,134.6612,134.7001,4070.0
2023-05-16 14:00:00,138.59,138.63,138.19,138.19,6496.0,134.739,134.7779,134.3501,134.3501,6496.0
2023-05-16 14:30:00,138.22,138.4,138.2,138.36,5568.0,134.3793,134.5543,134.3598,134.5154,5568.0
2023-05-16 15:00:00,138.35,138.74,138.23,138.68,33076.0,134.5056,134.8848,134.389,134.8265,33076.0
2023-05-16 15:30:00,138.66,138.9,137.98,137.98,99775.0,134.807,135.0404,134.1459,134.1459,99775.0
2023-05-17 09:30:00,138.14,138.89,137.06,137.06,16436.0,134.3015,135.0306,133.2515,133.2515,16436.0
2023-05-17 10:00:00,137.05,137.43,136.63,136.94,8953.0,133.2418,133.6112,132.8334,133.1348,8953.0
2023-05-17 10:30:00,136.91,137.23,136.91,137.21,6225.0,133.1057,133.4168,133.1057,133.3973,6225.0
2023-05-17 11:00:00,137.21,137.28,136.87,137.06,26424.0,133.3973,133.4654,133.0668,133.2515,26424.0
2023-05-17 11:30:00,137.12,137.65,137.11,137.56,11068.0,133.3098,133.8251,133.3001,133.7376,11068.0
2023-05-17 12:00:00,137.68,137.92,137.58,137.69,8917.0,133.8543,134.0876,133.757,133.864,8917.0
2023-05-17 12:30:00,137.73,137.82,137.56,137.72,5226.0,133.9029,133.9904,133.7376,133.8932,5226.0
2023-05-17 13:00:00,137.73,138.09,137.72,137.91,8969.0,133.9029,134.2529,133.8932,134.0779,8969.0
2023-05-17 13:30:00,137.93,138.05,137.7,137.77,12667.0,134.0973,134.214,133.8737,133.9418,12667.0
2023-05-17 14:00:00,137.76,137.84,137.53,137.59,7408.0,133.932,134.0098,133.7084,133.7668,7408.0
2023-05-17 14:30:00,137.56,137.56,137.2,137.28,9943.0,133.7376,133.7376,133.3876,133.4654,9943.0
2023-05-17 15:00:00,137.28,137.49,137.28,137.31,8276.0,133.4654,133.6695,133.4654,133.4945,8276.0
2023-05-17 15:30:00,137.41,137.67,136.46,136.47,120521.0,133.5918,133.8445,132.6682,132.6779,120521.0
2023-05-18 09:30:00,138.19,138.19,136.22,136.75,11310.0,134.3501,134.3501,132.4348,132.9501,11310.0
2023-05-18 10:00:00,136.63,137.14,136.62,137.11,12266.0,132.8334,133.3293,132.8237,133.3001,12266.0
2023-05-18 10:30:00,137.25,137.51,137.1,137.25,11385.0,133.4362,133.689,133.2904,133.4362,11385.0
2023-05-18 11:00:00,137.33,137.54,136.54,136.55,4799.0,133.514,133.7182,132.7459,132.7557,4799.0
2023-05-18 11:30:00,136.74,137.01,136.57,136.87,14353.0,132.9404,133.2029,132.7751,133.0668,14353.0
2023-05-18 12:00:00,136.85,137.04,136.57,137.0,10191.0,133.0473,133.232,132.7751,133.1932,10191.0
2023-05-18 12:30:00,137.06,137.06,136.59,136.66,8380.0,133.2515,133.2515,132.7945,132.8626,8380.0
2023-05-18 13:00:00,136.76,136.83,136.5,136.57,10902.0,132.9598,133.0279,132.7071,132.7751,10902.0
2023-05-18 13:30:00,136.52,136.57,136.31,136.32,13621.0,132.7265,132.7751,132.5223,132.5321,13621.0
2023-05-18 14:00:00,136.33,136.7,136.33,136.7,4750.0,132.5418,132.9015,132.5418,132.9015,4750.0
2023-05-18 14:30:00,136.65,136.87,136.62,136.69,9885.0,132.8529,133.0668,132.8237,132.8918,9885.0
2023-05-18 15:00:00,136.67,136.9,136.62,136.83,10068.0,132.8723,133.0959,132.8237,133.0279,10068.0
2023-05-18 15:30:00,136.8,137.49,136.66,137.3,47896.0,132.9987,133.6695,132.8626,133.4848,47896.0
2023-05-19 09:30:00,137.04,138.25,136.87,138.18,25073.0,133.232,134.4084,133.0668,134.3404,25073.0
2023-05-19 10:00:00,138.07,138.29,137.85,137.89,8828.0,134.2334,134.4473,134.0195,134.0584,8828.0
2023-05-19 10:30:00,137.89,138.71,137.86,138.67,20042.0,134.0584,134.8556,134.0293,134.8168,20042.0
2023-05-19 11:00:00,138.67,138.94,138.34,138.34,12148.0,134.8168,135.0792,134.4959,134.4959,12148.0
2023-05-19 11:30:00,138.2,138.45,137.95,138.29,7659.0,134.3598,134.6029,134.1168,134.4473,7659.0
2023-05-19 12:00:00,138.3,138.3,137.88,137.89,61244.0,134.457,134.457,134.0487,134.0584,61244.0
2023-05-19 12:30:00,137.81,137.9,137.52,137.81,26809.0,133.9806,134.0681,133.6987,133.9806,26809.0
2023-05-19 13:00:00,137.75,138.47,137.65,138.25,18067.0,133.9223,134.6223,133.8251,134.4084,18067.0
2023-05-19 13:30:00,138.26,138.55,138.26,138.26,18850.0,134.4181,134.7001,134.4181,134.4181,18850.0
2023-05-19 14:00:00,138.26,138.4,137.89,138.21,12133.0,134.4181,134.5543,134.0584,134.3695,12133.0
2023-05-19 14:30:00,138.15,138.33,138.1,138.19,14788.0,134.3112,134.4862,134.2626,134.3501,14788.0
2023-05-19 15:00:00,138.22,138.43,138.17,138.27,20067.0,134.3793,134.5834,134.3306,134.4279,20067.0
2023-05-19 15:30:00,138.32,138.93,138.13,138.74,107489.0,134.4765,135.0695,134.2918,134.8848,107489.0
2023-05-22 09:30:00,138.42,139.3,138.31,138.38,10708.0,134.5737,135.4292,134.4668,134.5348,10708.0
2023-05-22 10:00:00,138.58,138.73,138.26,138.73,16050.0,134.7293,134.8751,134.4181,134.8751,16050.0
2023-05-22 10:30:00,138.72,138.9,138.63,138.75,6854.0,134.8654,135.0404,134.7779,134.8945,6854.0
2023-05-22 11:00:00,138.74,139.14,138.67,139.01,4800.0,134.8848,135.2737,134.8168,135.1473,4800.0
2023-05-22 11:30:00,139.01,139.09,138.81,139.03,3977.0,135.1473,135.2251,134.9529,135.1667,3977.0
2023-05-22 12:00:00,139.02,139.1,138.96,139.0,4064.0,135.157,135.2348,135.0987,135.1376,4064.0
2023-05-22 12:30:00,138.98,139.03,138.79,138.93,4200.0,135.1181,135.1667,134.9334,135.0695,4200.0
2023-05-22 13:00:00,138.96,139.09,138.91,138.97,5781.0,135.0987,135.2251,135.0501,135.1084,5781.0
2023-05-22 13:30:00,138.96,139.36,138.96,139.35,7290.0,135.0987,135.4876,135.0987,135.4779,7290.0
2023-05-22 14:00:00,139.34,139.61,139.34,139.61,4831.0,135.4681,135.7306,135.4681,135.7306,4831.0
2023-05-22 14:30:00,139.62,139.91,139.57,139.88,7884.0,135.7404,136.0223,135.6917,135.9931,7884.0
2023-05-22 15:00:00,139.9,139.9,139.53,139.55,8796.0,136.0126,136.0126,135.6529,135.6723,8796.0
2023-05-22 15:30:00,139.56,139.69,139.28,139.28,38239.0,135.682,135.8084,135.4098,135.4098,38239.0
2023-05-23 09:30:00,138.29,138.76,137.29,137.29,10750.0,134.4473,134.9043,133.4751,133.4751,10750.0
2023-05-23 10:00:00,137.29,137.54,136.71,136.85,19079.0,133.4751,133.7182,132.9112,133.0473,19079.0
2023-05-23 10:30:00,136.89,137.11,136.56,136.83,31203.0,133.0862,133.3001,132.7654,133.0279,31203.0
2023-05-23 11:00:00,136.89,137.46,136.89,137.34,25274.0,133.0862,133.6404,133.0862,133.5237,25274.0
2023-05-23 11:30:00,137.27,137.38,137.02,137.05,15344.0,133.4557,133.5626,133.2126,133.2418,15344.0
2023-05-23 12:00:00,137.04,137.2,136.4,136.47,21658.0,133.232,133.3876,132.6098,132.6779,21658.0
2023-05-23 12:30:00,136.54,136.54,136.15,136.18,20799.0,132.7459,132.7459,132.3668,132.3959,20799.0
2023-05-23 13:00:00,136.17,136.84,136.17,136.51,13715.0,132.3862,133.0376,132.3862,132.7168,13715.0
2023-05-23 13:30:00,136.44,136.63,136.36,136.58,9323.0,132.6487,132.8334,132.5709,132.7848,9323.0
2023-05-23 14:00:00,136.57,136.67,135.94,136.09,10496.0,132.7751,132.8723,132.1626,132.3084,10496.0
2023-05-23 14:30:00,136.06,136.15,135.52,135.86,16007.0,132.2793,132.3668,131.7543,132.0848,16007.0
2023-05-23 15:00:00,135.82,135.95,135.72,135.88,15152.0,132.0459,132.1723,131.9487,132.1043,15152.0
2023-05-23 15:30:00,135.85,136.23,135.45,135.46,86046.0,132.0751,132.4446,131.6862,131.6959,86046.0
2023-05-24 09:30:00,134.36,135.83,134.32,135.77,10374.0,130.6265,132.0557,130.5876,131.9973,10374.0
2023-05-24 10:00:00,135.74,136.26,135.58,136.26,15279.0,131.9682,132.4737,131.8126,132.4737,15279.0
2023-05-24 10:30:00,136.34,136.6,136.16,136.18,13390.0,132.5515,132.8043,132.3765,132.3959,13390.0
2023-05-24 11:00:00,135.98,136.23,135.8,136.03,8835.0,132.2015,132.4446,132.0265,132.2501,8835.0
2023-05-24 11:30:00,136.0,136.09,135.9,136.0,8104.0,132.2209,132.3084,132.1237,132.2209,8104.0
2023-05-24 12:00:00,135.99,136.11,135.56,135.58,7436.0,132.2112,132.3279,131.7932,131.8126,7436.0
2023-05-24 12:30:00,135.52,135.84,135.52,135.81,4820.0,131.7543,132.0654,131.7543,132.0362,4820.0
2023-05-24 13:00:00,135.8,135.95,135.78,135.78,6768.0,132.0265,132.1723,132.0071,132.0071,6768.0
2023-05-24 13:30:00,135.85,135.97,135.78,135.88,4599.0,132.0751,132.1918,132.0071,132.1043,4599.0
2023-05-24 14:00:00,135.9,135.91,135.71,135.74,3992.0,132.1237,132.1334,131.939,131.9682,3992.0
2023-05-24 14:30:00,135.74,136.0,135.7,135.93,10348.0,131.9682,132.2209,131.9293,132.1529,10348.0
2023-05-24 15:00:00,135.86,136.16,135.86,136.11,7848.0,132.0848,132.3765,132.0848,132.3279,7848.0
2023-05-24 15:30:00,136.15,136.15,135.38,135.39,50065.0,132.3668,132.3668,131.6182,131.6279,50065.0
2023-05-25 09:30:00,135.06,135.06,134.34,134.66,8650.0,131.3071,131.3071,130.6071,130.9182,8650.0
2023-05-25 10:00:00,134.57,134.98,134.57,134.97,9883.0,130.8307,131.2293,130.8307,131.2196,9883.0
2023-05-25 10:30:00,134.92,134.92,134.45,134.53,9194.0,131.171,131.171,130.714,130.7918,9194.0
2023-05-25 11:00:00,134.58,134.81,134.21,134.27,9484.0,130.8404,131.064,130.4807,130.539,9484.0
2023-05-25 11:30:00,134.23,134.32,133.78,133.85,8005.0,130.5001,130.5876,130.0626,130.1307,8005.0
2023-05-25 12:00:00,133.89,133.99,133.8,133.9,9119.0,130.1696,130.2668,130.0821,130.1793,9119.0
2023-05-25 12:30:00,133.95,134.01,133.68,133.69,6746.0,130.2279,130.2862,129.9654,129.9751,6746.0
2023-05-25 13:00:00,133.65,133.86,133.39,133.86,17404.0,129.9362,130.1404,129.6835,130.1404,17404.0
2023-05-25 13:30:00,133.82,134.02,133.76,133.77,6218.0,130.1015,130.296,130.0432,130.0529,6218.0
2023-05-25 14:00:00,133.81,133.97,133.67,133.75,12185.0,130.0918,130.2474,129.9557,130.0335,12185.0
2023-05-25 14:30:00,133.75,133.96,133.75,133.9,19423.0,130.0335,130.2376,130.0335,130.1793,19423.0
2023-05-25 15:00:00,133.91,133.98,133.74,133.93,12885.0,130.189,130.2571,130.0237,130.2085,12885.0
2023-05-25 15:30:00,133.93,134.5,133.79,133.84,99579.0,130.2085,130.7626,130.0724,130.121,99579.0
2023-05-26 09:30:00,133.47,134.63,133.4,134.29,7143.0,129.7612,130.889,129.6932,130.5585,7143.0
2023-05-26 10:00:00,134.29,134.35,133.89,134.35,6421.0,130.5585,130.6168,130.1696,130.6168,6421.0
2023-05-26 10:30:00,134.38,134.69,134.26,134.4,6993.0,130.646,130.9473,130.5293,130.6654,6993.0
2023-05-26 11:00:00,134.45,134.45,133.94,134.27,9108.0,130.714,130.714,130.2182,130.539,9108.0
2023-05-26 11:30:00,134.3,134.42,134.2,134.34,8633.0,130.5682,130.6848,130.471,130.6071,8633.0
2023-05-26 12:00:00,134.41,134.68,134.24,134.65,10278.0,130.6751,130.9376,130.5098,130.9085,10278.0
2023-05-26 12:30:00,134.71,134.76,134.53,134.64,6003.0,130.9668,131.0154,130.7918,130.8987,6003.0
2023-05-26 13:00:00,134.64,134.75,134.35,134.41,4168.0,130.8987,131.0057,130.6168,130.6751,4168.0
2023-05-26 13:30:00,134.42,134.42,134.12,134.23,4185.0,130.6848,130.6848,130.3932,130.5001,4185.0
2023-05-26 14:00:00,134.26,134.26,133.87,134.08,8551.0,130.5293,130.5293,130.1501,130.3543,8551.0
2023-05-26 14:30:00,134.1,134.2,133.99,134.06,13473.0,130.3737,130.471,130.2668,130.3349,13473.0
2023-05-26 15:00:00,134.02,134.29,133.99,134.21,11291.0,130.296,130.5585,130.2668,130.4807,11291.0
2023-05-26 15:30:00,134.18,134.28,133.77,133.77,40753.0,130.4515,130.5487,130.0529,130.0529,40753.0
2023-05-30 09:30:00,132.27,133.68,132.27,132.91,9669.0,129.0805,130.4566,129.0805,129.7051,9669.0
2023-05-30 10:00:00,132.9,133.08,132.56,132.96,17436.0,129.6954,129.871,129.3636,129.7539,17436.0
2023-05-30 10:30:00,132.96,133.14,132.55,132.63,17516.0,129.7539,129.9296,129.3538,129.4319,17516.0
2023-05-30 11:00:00,132.67,132.72,132.46,132.5,19384.0,129.4709,129.5197,129.266,129.305,19384.0
2023-05-30 11:30:00,132.49,132.51,132.04,132.12,27615.0,129.2952,129.3148,128.8561,128.9342,27615.0
2023-05-30 12:00:00,132.18,132.18,131.65,131.81,14078.0,128.9927,128.9927,128.4755,128.6316,14078.0
2023-05-30 12:30:00,131.81,131.82,131.22,131.35,15163.0,128.6316,128.6414,128.0559,128.1827,15163.0
2023-05-30 13:00:00,131.37,132.0,131.27,131.97,23478.0,128.2023,128.8171,128.1047,128.7878,23478.0
2023-05-30 13:30:00,131.97,132.07,131.78,131.8,9574.0,128.7878,128.8854,128.6024,128.6219,9574.0
2023-05-30 14:00:00,131.71,132.06,131.71,132.01,13856.0,128.5341,128.8756,128.5341,128.8268,13856.0
2023-05-30 14:30:00,132.03,132.38,132.02,132.28,25188.0,128.8463,129.1879,128.8366,129.0903,25188.0
2023-05-30 15:00:00,132.26,132.43,132.24,132.34,29672.0,129.0708,129.2367,129.0513,129.1489,29672.0
2023-05-30 15:30:00,132.36,132.41,131.97,132.39,72447.0,129.1684,129.2172,128.7878,129.1977,72447.0
2023-05-31 09:30:00,131.36,132.48,131.36,132.1,18331.0,128.1925,129.2855,128.1925,128.9146,18331.0
2023-05-31 10:00:00,132.06,132.14,131.43,131.68,22273.0,128.8756,128.9537,128.2608,128.5048,22273.0
2023-05-31 10:30:00,131.65,132.08,131.49,131.83,22875.0,128.4755,128.8951,128.3194,128.6512,22875.0
2023-05-31 11:00:00,131.83,132.49,131.78,132.23,33147.0,128.6512,129.2952,128.6024,129.0415,33147.0
2023-05-31 11:30:00,132.18,132.8,132.18,132.49,17178.0,128.9927,129.5978,128.9927,129.2952,17178.0
2023-05-31 12:00:00,132.43,132.74,132.35,132.4,14828.0,129.2367,129.5392,129.1586,129.2074,14828.0
2023-05-31 12:30:00,132.37,132.62,132.37,132.6,9206.0,129.1781,129.4221,129.1781,129.4026,9206.0
2023-05-31 13:00:00,132.62,133.01,132.47,132.91,11800.0,129.4221,129.8027,129.2757,129.7051,11800.0
2023-05-31 13:30:00,132.9,132.98,132.73,132.91,14568.0,129.6954,129.7734,129.5295,129.7051,14568.0
2023-05-31 14:00:00,132.94,133.11,132.82,133.07,13395.0,129.7344,129.9003,129.6173,129.8613,13395.0
2023-05-31 14:30:00,132.95,133.17,132.95,133.14,16248.0,129.7442,129.9588,129.7442,129.9296,16248.0
2023-05-31 15:00:00,133.13,133.49,133.12,133.47,16098.0,129.9198,130.2711,129.9101,130.2516,16098.0
2023-05-31 15:30:00,133.47,133.5,132.3,132.3,135496.0,130.2516,130.2809,129.1098,129.1098,135496.0
2023-06-01 09:30:00,133.0,133.6,132.69,133.3,20106.0,129.7929,130.3785,129.4904,130.0857,20106.0
2023-06-01 10:00:00,133.11,133.38,132.64,133.1,26274.0,129.9003,130.1638,129.4416,129.8905,26274.0
2023-06-01 10:30:00,133.09,133.14,132.25,132.37,15431.0,129.8808,129.9296,129.061,129.1781,15431.0
2023-06-01 11:00:00,132.41,132.46,131.94,132.28,18410.0,129.2172,129.266,128.7585,129.0903,18410.0
2023-06-01 11:30:00,132.28,132.86,132.09,132.78,46880.0,129.0903,129.6563,128.9049,129.5783,46880.0
2023-06-01 12:00:00,132.78,132.89,132.29,132.29,6192.0,129.5783,129.6856,129.1001,129.1001,6192.0
2023-06-01 12:30:00,132.37,132.54,132.16,132.19,17680.0,129.1781,129.344,128.9732,129.0025,17680.0
2023-06-01 13:00:00,132.21,132.44,132.12,132.42,9222.0,129.022,129.2465,128.9342,129.2269,9222.0
2023-06-01 13:30:00,132.49,132.49,132.12,132.22,9496.0,129.2952,129.2952,128.9342,129.0318,9496.0
2023-06-01 14:00:00,132.26,132.79,132.17,132.7,137491.0,129.0708,129.588,128.983,129.5002,137491.0
2023-06-01 14:30:00,132.72,132.98,132.62,132.82,17219.0,129.5197,129.7734,129.4221,129.6173,17219.0
2023-06-01 15:00:00,132.86,133.25,132.74,132.91,26552.0,129.6563,130.0369,129.5392,129.7051,26552.0
2023-06-01 15:30:00,132.93,133.48,132.82,133.47,80844.0,129.7246,130.2614,129.6173,130.2516,80844.0
2023-06-02 09:30:00,133.98,134.68,133.74,134.44,15505.0,130.7493,131.4324,130.5151,131.1982,15505.0
2023-06-02 10:00:00,134.41,134.59,134.04,134.18,11249.0,131.1689,131.3446,130.8079,130.9445,11249.0
2023-06-02 10:30:00,134.2,134.76,134.2,134.53,7899.0,130.964,131.5105,130.964,131.2861,7899.0
2023-06-02 11:00:00,134.52,135.2,134.51,134.64,21491.0,131.2763,131.9399,131.2665,131.3934,21491.0
2023-06-02 11:30:00,134.73,134.87,134.39,134.85,46041.0,131.4812,131.6179,131.1494,131.5983,46041.0
2023-06-02 12:00:00,135.01,135.72,134.75,135.68,38541.0,131.7545,132.4474,131.5007,132.4083,38541.0
2023-06-02 12:30:00,135.78,136.15,135.61,135.96,46353.0,132.5059,132.867,132.34,132.6816,46353.0
2023-06-02 13:00:00,135.98,136.39,135.98,136.12,23197.0,132.7011,133.1012,132.7011,132.8377,23197.0
2023-06-02 13:30:00,136.14,136.2,135.39,135.39,13553.0,132.8572,132.9158,132.1253,132.1253,13553.0
2023-06-02 14:00:00,135.44,135.89,135.27,135.87,16577.0,132.1741,132.6133,132.0082,132.5937,16577.0
2023-06-02 14:30:00,135.87,136.04,135.53,135.77,37247.0,132.5937,132.7596,132.2619,132.4962,37247.0
2023-06-02 15:00:00,135.79,136.13,135.49,135.5,30448.0,132.5157,132.8475,132.2229,132.2327,30448.0
2023-06-02 15:30:00,135.51,135.71,135.03,135.16,82070.0,132.2424,132.4376,131.774,131.9009,82070.0
2023-06-05 09:30:00,133.98,135.59,133.98,135.57,10521.0,130.7493,132.3205,130.7493,132.301,10521.0
2023-06-05 10:00:00,135.6,135.84,134.93,135.08,16948.0,132.3303,132.5645,131.6764,131.8228,16948.0
2023-06-05 10:30:00,135.02,135.13,134.64,134.97,12869.0,131.7642,131.8716,131.3934,131.7154,12869.0
2023-06-05 11:00:00,135.08,135.15,134.84,134.87,17560.0,131.8228,131.8911,131.5886,131.6179,17560.0
2023-06-05 11:30:00,134.87,134.96,134.5,134.5,19259.0,131.6179,131.7057,131.2568,131.2568,19259.0
2023-06-05 12:00:00,134.5,134.59,134.38,134.45,12220.0,131.2568,131.3446,131.1397,131.208,12220.0
2023-06-05 12:30:00,134.47,134.73,134.47,134.6,28826.0,131.2275,131.4812,131.2275,131.3544,28826.0
2023-06-05 13:00:00,134.56,134.6,134.17,134.31,46155.0,131.3153,131.3544,130.9347,131.0714,46155.0
2023-06-05 13:30:00,134.37,134.93,134.26,134.91,9415.0,131.1299,131.6764,131.0226,131.6569,9415.0
2023-06-05 14:00:00,134.91,134.91,134.27,134.31,9975.0,131.6569,131.6569,131.0323,131.0714,9975.0
2023-06-05 14:30:00,134.37,134.55,134.22,134.36,45508.0,131.1299,131.3056,130.9835,131.1202,45508.0
2023-06-05 15:00:00,134.38,134.81,134.34,134.68,21315.0,131.1397,131.5593,131.1006,131.4324,21315.0
2023-06-05 15:30:00,134.66,135.44,134.65,135.07,67497.0,131.4129,132.1741,131.4032,131.813,67497.0
2023-06-06 09:30:00,135.5,135.85,134.05,134.09,51061.0,132.2327,132.5742,130.8176,130.8567,51061.0
2023-06-06 10:00:00,134.19,134.21,132.87,133.29,24348.0,130.9543,130.9738,129.6661,130.076,24348.0
2023-06-06 10:30:00,133.3,133.3,132.0,132.19,56143.0,130.0857,130.0857,128.8171,129.0025,56143.0
2023-06-06 11:00:00,132.3,132.66,131.33,132.3,84365.0,129.1098,129.4611,128.1632,129.1098,84365.0
2023-06-06 11:30:00,132.15,133.27,132.07,132.81,30918.0,128.9634,130.0564,128.8854,129.6075,30918.0
2023-06-06 12:00:00,132.87,133.05,132.34,132.41,14425.0,129.6661,129.8417,129.1489,129.2172,14425.0
2023-06-06 12:30:00,132.4,132.41,132.0,132.1,7390.0,129.2074,129.2172,128.8171,128.9146,7390.0
2023-06-06 13:00:00,132.19,132.51,132.11,132.11,6845.0,129.0025,129.3148,128.9244,128.9244,6845.0
2023-06-06 13:30:00,132.1,132.14,131.55,131.55,10629.0,128.9146,128.9537,128.3779,128.3779,10629.0
2023-06-06 14:00:00,131.55,132.02,131.41,131.76,17484.0,128.3779,128.8366,128.2413,128.5828,17484.0
2023-06-06 14:30:00,131.67,131.74,131.5,131.68,13892.0,128.495,128.5633,128.3291,128.5048,13892.0
2023-06-06 15:00:00,131.66,132.11,131.66,132.07,16162.0,128.4853,128.9244,128.4853,128.8854,16162.0
2023-06-06 15:30:00,132.09,132.28,131.6,131.62,88410.0,128.9049,129.0903,128.4267,128.4462,88410.0
2023-06-07 09:30:00,131.25,132.92,130.91,132.34,55949.0,128.0851,129.7149,127.7533,129.1489,55949.0
2023-06-07 10:00:00,132.23,132.23,131.59,131.74,45937.0,129.0415,129.0415,128.4169,128.5633,45937.0
2023-06-07 10:30:00,131.69,132.37,131.5,132.2,23689.0,128.5145,129.1781,128.3291,129.0122,23689.0
2023-06-07 11:00:00,132.23,132.42,131.8,132.1,29586.0,129.0415,129.2269,128.6219,128.9146,29586.0
2023-06-07 11:30:00,132.12,132.5,131.92,132.16,25449.0,128.9342,129.305,128.739,128.9732,25449.0
2023-06-07 12:00:00,132.16,132.51,132.09,132.45,9976.0,128.9732,129.3148,128.9049,129.2562,9976.0
2023-06-07 12:30:00,132.45,132.71,132.14,132.17,44281.0,129.2562,129.5099,128.9537,128.983,44281.0
2023-06-07 13:00:00,132.13,132.41,132.13,132.27,17729.0,128.9439,129.2172,128.9439,129.0805,17729.0
2023-06-07 13:30:00,132.24,132.73,132.03,132.63,7680.0,129.0513,129.5295,128.8463,129.4319,7680.0
2023-06-07 14:00:00,132.61,132.62,132.35,132.52,11636.0,129.4124,129.4221,129.1586,129.3245,11636.0
2023-06-07 14:30:00,132.55,132.57,132.47,132.48,18898.0,129.3538,129.3733,129.2757,129.2855,18898.0
2023-06-07 15:00:00,132.52,132.63,132.31,132.62,28359.0,129.3245,129.4319,129.1196,129.4221,28359.0
2023-06-07 15:30:00,132.6,133.79,132.55,133.18,161053.0,129.4026,130.5639,129.3538,129.9686,161053.0
2023-06-08 09:30:00,134.2,134.2,132.95,133.83,15858.0,130.964,130.964,129.7442,130.6029,15858.0
2023-06-08 10:00:00,133.87,134.48,133.68,134.42,31052.0,130.642,131.2373,130.4566,131.1787,31052.0
2023-06-08 10:30:00,134.42,134.66,134.18,134.26,10745.0,131.1787,131.4129,130.9445,131.0226,10745.0
2023-06-08 11:00:00,134.26,134.48,134.2,134.34,8244.0,131.0226,131.2373,130.964,131.1006,8244.0
2023-06-08 11:30:00,134.4,134.84,134.36,134.66,28111.0,131.1592,131.5886,131.1202,131.4129,28111.0
2023-06-08 12:00:00,134.57,135.17,134.57,135.17,13386.0,131.3251,131.9106,131.3251,131.9106,13386.0
2023-06-08 12:30:00,135.08,135.18,134.66,134.9,9544.0,131.8228,131.9204,131.4129,131.6471,9544.0
2023-06-08 13:00:00,135.02,135.11,134.78,135.09,17348.0,131.7642,131.8521,131.53,131.8326,17348.0
2023-06-08 13:30:00,135.12,135.23,135.04,135.16,6882.0,131.8618,131.9692,131.7838,131.9009,6882.0
2023-06-08 14:00:00,135.21,135.21,135.01,135.08,8574.0,131.9497,131.9497,131.7545,131.8228,8574.0
2023-06-08 14:30:00,135.1,135.15,134.89,135.01,31207.0,131.8423,131.8911,131.6374,131.7545,31207.0
2023-06-08 15:00:00,135.03,135.58,135.0,135.32,17589.0,131.774,132.3107,131.7447,132.057,17589.0
2023-06-08 15:30:00,135.37,135.6,135.31,135.54,72412.0,132.1058,132.3303,132.0472,132.2717,72412.0
2023-06-09 09:30:00,135.53,136.43,135.07,136.33,9961.0,132.2619,133.1402,131.813,133.0427,9961.0
2023-06-09 10:00:00,136.28,137.66,136.21,137.66,41343.0,132.9939,134.3406,132.9255,134.3406,41343.0
2023-06-09 10:30:00,137.63,138.54,137.6,138.53,73217.0,134.3113,135.1994,134.282,135.1896,73217.0
2023-06-09 11:00:00,138.6,138.66,137.99,138.01,26103.0,135.2579,135.3165,134.6626,134.6821,26103.0
2023-06-09 11:30:00,138.0,138.26,137.94,138.0,49811.0,134.6724,134.9261,134.6138,134.6724,49811.0
2023-06-09 12:00:00,138.01,138.1,137.77,138.08,13113.0,134.6821,134.77,134.4479,134.7505,13113.0
2023-06-09 12:30:00,138.06,138.15,137.92,137.92,10176.0,134.7309,134.8188,134.5943,134.5943,10176.0
2023-06-09 13:00:00,137.96,138.1,137.95,138.08,7727.0,134.6333,134.77,134.6236,134.7505,7727.0
2023-06-09 13:30:00,138.08,138.29,138.02,138.07,23064.0,134.7505,134.9554,134.6919,134.7407,23064.0
2023-06-09 14:00:00,138.1,138.19,138.03,138.07,10408.0,134.77,134.8578,134.7017,134.7407,10408.0
2023-06-09 14:30:00,138.09,138.17,138.0,138.14,17435.0,134.7602,134.8383,134.6724,134.809,17435.0
2023-06-09 15:00:00,138.16,138.31,138.1,138.29,24381.0,134.8285,134.9749,134.77,134.9554,24381.0
2023-06-09 15:30:00,138.28,138.49,138.02,138.49,92524.0,134.9456,135.1506,134.6919,135.1506,92524.0
2023-06-12 09:30:00,138.9,139.0,135.97,136.4,40102.0,135.5507,135.6483,132.6913,133.111,40102.0
2023-06-12 10:00:00,136.34,136.4,135.38,135.65,77366.0,133.0524,133.111,132.1156,132.379,77366.0
2023-06-12 10:30:00,135.63,136.81,135.56,135.64,25113.0,132.3595,133.5111,132.2912,132.3693,25113.0
2023-06-12 11:00:00,135.64,135.72,134.69,134.97,26667.0,132.3693,132.4474,131.4422,131.7154,26667.0
2023-06-12 11:30:00,134.86,135.29,134.81,135.02,17740.0,131.6081,132.0277,131.5593,131.7642,17740.0
2023-06-12 12:00:00,135.09,135.2,134.87,135.2,14064.0,131.8326,131.9399,131.6179,131.9399,14064.0
2023-06-12 12:30:00,135.16,136.13,135.15,135.99,32699.0,131.9009,132.8475,131.8911,132.7108,32699.0
2023-06-12 13:00:00,135.93,136.0,135.47,135.47,33568.0,132.6523,132.7206,132.2034,132.2034,33568.0
2023-06-12 13:30:00,135.53,135.76,135.48,135.61,12903.0,132.2619,132.4864,132.2131,132.34,12903.0
2023-06-12 14:00:00,135.59,135.74,135.49,135.65,9485.0,132.3205,132.4669,132.2229,132.379,9485.0
2023-06-12 14:30:00,135.61,135.65,135.1,135.11,14801.0,132.34,132.379,131.8423,131.8521,14801.0
2023-06-12 15:00:00,135.17,135.52,135.15,135.33,51604.0,131.9106,132.2522,131.8911,132.0668,51604.0
2023-06-12 15:30:00,135.32,135.7,135.3,135.59,81109.0,132.057,132.4278,132.0375,132.3205,81109.0
2023-06-13 09:30:00,136.38,136.96,135.48,136.94,18351.0,133.0914,133.6575,132.2131,133.6379,18351.0
2023-06-13 10:00:00,136.97,136.99,135.95,136.09,22056.0,133.6672,133.6867,132.6718,132.8084,22056.0
2023-06-13 10:30:00,136.09,136.28,135.6,135.74,12054.0,132.8084,132.9939,132.3303,132.4669,12054.0
2023-06-13 11:00:00,135.61,136.16,135.36,136.0,19153.0,132.34,132.8767,132.096,132.7206,19153.0
2023-06-13 11:30:00,136.07,136.15,135.68,135.75,6175.0,132.7889,132.867,132.4083,132.4766,6175.0
2023-06-13 12:00:00,135.58,135.95,135.48,135.9,5045.0,132.3107,132.6718,132.2131,132.623,5045.0
2023-06-13 12:30:00,135.92,135.92,135.54,135.71,5838.0,132.6425,132.6425,132.2717,132.4376,5838.0
2023-06-13 13:00:00,135.71,135.87,135.65,135.87,4531.0,132.4376,132.5937,132.379,132.5937,4531.0
2023-06-13 13:30:00,135.85,135.86,135.52,135.63,16059.0,132.5742,132.584,132.2522,132.3595,16059.0
2023-06-13 14:00:00,135.66,135.76,135.39,135.39,10503.0,132.3888,132.4864,132.1253,132.1253,10503.0
2023-06-13 14:30:00,135.38,135.39,135.16,135.24,18665.0,132.1156,132.1253,131.9009,131.9789,18665.0
2023-06-13 15:00:00,135.25,135.44,135.19,135.4,28477.0,131.9887,132.1741,131.9301,132.1351,28477.0
2023-06-13 15:30:00,135.41,135.77,135.35,135.76,57563.0,132.1448,132.4962,132.0863,132.4864,57563.0
2023-06-14 09:30:00,135.05,136.3,134.98,136.15,23638.0,131.7935,133.0134,131.7252,132.867,23638.0
2023-06-14 10:00:00,136.28,136.98,136.27,136.82,11944.0,132.9939,133.677,132.9841,133.5208,11944.0
2023-06-14 10:30:00,136.65,137.2,136.65,137.14,8505.0,133.3549,133.8917,133.3549,133.8331,8505.0
2023-06-14 11:00:00,137.19,137.77,137.06,137.66,7826.0,133.8819,134.4479,133.755,134.3406,7826.0
2023-06-14 11:30:00,137.71,137.88,137.68,137.77,8245.0,134.3894,134.5553,134.3601,134.4479,8245.0
2023-06-14 12:00:00,137.89,138.25,137.72,138.1,6199.0,134.565,134.9164,134.3991,134.77,6199.0
2023-06-14 12:30:00,138.11,138.29,138.09,138.22,5271.0,134.7797,134.9554,134.7602,134.8871,5271.0
2023-06-14 13:00:00,138.28,138.42,138.21,138.33,10415.0,134.9456,135.0823,134.8773,134.9944,10415.0
2023-06-14 13:30:00,138.28,138.28,137.92,138.11,10981.0,134.9456,134.9456,134.5943,134.7797,10981.0
2023-06-14 14:00:00,138.02,138.16,137.76,138.12,44619.0,134.6919,134.8285,134.4382,134.7895,44619.0
2023-06-14 14:30:00,138.12,138.67,138.01,138.61,31449.0,134.7895,135.3262,134.6821,135.2677,31449.0
2023-06-14 15:00:00,138.61,138.66,138.09,138.6,35120.0,135.2677,135.3165,134.7602,135.2579,35120.0
2023-06-14 15:30:00,138.56,138.81,138.42,138.81,95225.0,135.2189,135.4628,135.0823,135.4628,95225.0
2023-06-15 09:30:00,138.11,139.14,138.11,138.55,30139.0,134.7797,135.7849,134.7797,135.2091,30139.0
2023-06-15 10:00:00,138.51,138.51,137.69,138.05,17102.0,135.1701,135.1701,134.3699,134.7212,17102.0
2023-06-15 10:30:00,137.99,137.99,137.54,137.65,15613.0,134.6626,134.6626,134.2235,134.3308,15613.0
2023-06-15 11:00:00,137.72,138.0,137.56,137.64,9031.0,134.3991,134.6724,134.243,134.3211,9031.0
2023-06-15 11:30:00,137.68,137.68,137.31,137.55,16490.0,134.3601,134.3601,133.999,134.2332,16490.0
2023-06-15 12:00:00,137.55,137.9,137.49,137.89,13652.0,134.2332,134.5748,134.1747,134.565,13652.0
2023-06-15 12:30:00,137.92,138.34,137.92,138.33,8361.0,134.5943,135.0042,134.5943,134.9944,8361.0
2023-06-15 13:00:00,138.33,138.34,138.06,138.24,6974.0,134.9944,135.0042,134.7309,134.9066,6974.0
2023-06-15 13:30:00,138.24,138.3,137.95,138.0,17482.0,134.9066,134.9651,134.6236,134.6724,17482.0
2023-06-15 14:00:00,138.05,138.06,137.66,137.66,21808.0,134.7212,134.7309,134.3406,134.3406,21808.0
2023-06-15 14:30:00,137.69,138.59,137.68,138.59,16727.0,134.3699,135.2482,134.3601,135.2482,16727.0
2023-06-15 15:00:00,138.7,138.93,138.61,138.71,37670.0,135.3555,135.58,135.2677,135.3653,37670.0
2023-06-15 15:30:00,138.71,138.76,137.96,138.23,69770.0,135.3653,135.4141,134.6333,134.8968,69770.0
2023-06-16 09:30:00,139.25,139.25,137.87,138.11,119259.0,135.8922,135.8922,134.5455,134.7797,119259.0
2023-06-16 10:00:00,138.19,138.31,137.68,137.95,18759.0,134.8578,134.9749,134.3601,134.6236,18759.0
2023-06-16 10:30:00,137.97,137.97,137.37,137.45,13651.0,134.6431,134.6431,134.0576,134.1356,13651.0
2023-06-16 11:00:00,137.16,137.26,136.54,136.55,16095.0,133.8526,133.9502,133.2476,133.2573,16095.0
2023-06-16 11:30:00,136.54,136.62,136.12,136.52,18400.0,133.2476,133.3257,132.8377,133.2281,18400.0
2023-06-16 12:00:00,136.53,136.75,136.14,136.43,21770.0,133.2378,133.4525,132.8572,133.1402,21770.0
2023-06-16 12:30:00,136.44,136.56,136.14,136.14,7975.0,133.15,133.2671,132.8572,132.8572,7975.0
2023-06-16 13:00:00,136.11,136.14,136.0,136.06,22011.0,132.828,132.8572,132.7206,132.7792,22011.0
2023-06-16 13:30:00,136.08,136.24,136.02,136.2,15203.0,132.7987,132.9548,132.7401,132.9158,15203.0
2023-06-16 14:00:00,136.21,136.56,136.2,136.56,18366.0,132.9255,133.2671,132.9158,133.2671,18366.0
2023-06-16 14:30:00,136.55,136.57,136.01,136.08,14758.0,133.2573,133.2769,132.7304,132.7987,14758.0
2023-06-16 15:00:00,136.08,136.45,136.01,136.36,16698.0,132.7987,133.1598,132.7304,133.0719,16698.0
2023-06-16 15:30:00,136.37,137.48,136.36,137.46,110438.0,133.0817,134.1649,133.0719,134.1454,110438.0
2023-06-20 09:30:00,137.4,138.07,136.23,136.26,12847.0,134.0868,134.7407,132.9451,132.9743,12847.0
2023-06-20 10:00:00,136.14,136.17,135.82,136.12,7228.0,132.8572,132.8865,132.5449,132.8377,7228.0
2023-06-20 10:30:00,136.08,137.09,136.07,137.09,26542.0,132.7987,133.7843,132.7889,133.7843,26542.0
2023-06-20 11:00:00,137.07,137.46,136.92,136.93,30390.0,133.7648,134.1454,133.6184,133.6282,30390.0
2023-06-20 11:30:00,136.92,137.0,136.36,136.49,28473.0,133.6184,133.6965,133.0719,133.1988,28473.0
2023-06-20 12:00:00,136.49,137.07,136.45,137.05,32440.0,133.1988,133.7648,133.1598,133.7453,32440.0
2023-06-20 12:30:00,137.0,137.36,136.96,137.3,4228.0,133.6965,134.0478,133.6575,133.9893,4228.0
2023-06-20 13:00:00,137.3,137.3,137.12,137.25,2092.0,133.9893,133.9893,133.8136,133.9405,2092.0
2023-06-20 13:30:00,137.31,137.31,136.91,137.02,2000.0,133.999,133.999,133.6087,133.716,2000.0
2023-06-20 14:00:00,137.05,137.05,136.88,136.88,4612.0,133.7453,133.7453,133.5794,133.5794,4612.0
2023-06-20 14:30:00,136.89,136.94,136.63,136.63,3730.0,133.5891,133.6379,133.3354,133.3354,3730.0
2023-06-20 15:00:00,136.7,136.85,136.59,136.71,7778.0,133.4037,133.5501,133.2964,133.4135,7778.0
2023-06-20 15:30:00,136.75,137.12,136.75,136.97,42567.0,133.4525,133.8136,133.4525,133.6672,42567.0
2023-06-21 09:30:00,137.69,137.69,136.27,136.53,14732.0,134.3699,134.3699,132.9841,133.2378,14732.0
2023-06-21 10:00:00,136.53,136.74,136.34,136.6,14055.0,133.2378,133.4428,133.0524,133.3061,14055.0
2023-06-21 10:30:00,136.64,137.1,136.64,136.94,13220.0,133.3452,133.7941,133.3452,133.6379,13220.0
2023-06-21 11:00:00,136.74,136.99,136.37,136.62,22782.0,133.4428,133.6867,133.0817,133.3257,22782.0
2023-06-21 11:30:00,136.57,137.31,136.49,137.12,24326.0,133.2769,133.999,133.1988,133.8136,24326.0
2023-06-21 12:00:00,137.13,137.53,137.13,137.5,7511.0,133.8234,134.2137,133.8234,134.1844,7511.0
2023-06-21 12:30:00,137.53,137.55,136.87,136.92,6300.0,134.2137,134.2332,133.5696,133.6184,6300.0
2023-06-21 13:00:00,136.75,136.77,136.51,136.51,11934.0,133.4525,133.472,133.2183,133.2183,11934.0
2023-06-21 13:30:00,136.52,136.66,136.42,136.45,7717.0,133.2281,133.3647,133.1305,133.1598,7717.0
2023-06-21 14:00:00,136.4,136.78,136.4,136.66,8400.0,133.111,133.4818,133.111,133.3647,8400.0
2023-06-21 14:30:00,136.66,136.94,136.55,136.75,11513.0,133.3647,133.6379,133.2573,133.4525,11513.0
2023-06-21 15:00:00,136.73,136.79,136.61,136.69,12777.0,133.433,133.4916,133.3159,133.394,12777.0
2023-06-21 15:30:00,136.67,136.78,136.43,136.61,62808.0,133.3745,133.4818,133.1402,133.3159,62808.0
2023-06-22 09:30:00,137.43,137.43,135.86,136.8,9868.0,134.1161,134.1161,132.584,133.5013,9868.0
2023-06-22 10:00:00,136.74,137.37,136.68,136.72,8381.0,133.4428,134.0576,133.3842,133.4232,8381.0
2023-06-22 10:30:00,136.68,137.0,136.55,136.78,4940.0,133.3842,133.6965,133.2573,133.4818,4940.0
2023-06-22 11:00:00,136.75,136.79,136.2,136.21,5105.0,133.4525,133.4916,132.9158,132.9255,5105.0
2023-06-22 11:30:00,136.18,136.31,136.09,136.23,4579.0,132.8963,133.0231,132.8084,132.9451,4579.0
2023-06-22 12:00:00,136.23,136.85,136.17,136.84,4509.0,132.9451,133.5501,132.8865,133.5404,4509.0
2023-06-22 12:30:00,136.89,136.91,136.63,136.64,6674.0,133.5891,133.6087,133.3354,133.3452,6674.0
2023-06-22 13:00:00,136.6,136.6,136.19,136.42,12650.0,133.3061,133.3061,132.906,133.1305,12650.0
2023-06-22 13:30:00,136.46,136.7,136.42,136.57,8517.0,133.1695,133.4037,133.1305,133.2769,8517.0
2023-06-22 14:00:00,136.62,136.8,136.52,136.76,10800.0,133.3257,133.5013,133.2281,133.4623,10800.0
2023-06-22 14:30:00,136.73,136.86,136.26,136.26,17795.0,133.433,133.5599,132.9743,132.9743,17795.0
2023-06-22 15:00:00,136.29,136.64,136.22,136.64,15265.0,133.0036,133.3452,132.9353,133.3452,15265.0
2023-06-22 15:30:00,136.64,137.01,136.62,136.96,35399.0,133.3452,133.7063,133.3257,133.6575,35399.0
2023-06-23 09:30:00,136.2,137.07,135.58,136.97,9026.0,132.9158,133.7648,132.3107,133.6672,9026.0
2023-06-23 10:00:00,136.96,137.43,136.74,137.05,5800.0,133.6575,134.1161,133.4428,133.7453,5800.0
2023-06-23 10:30:00,136.99,137.33,136.95,137.3,6127.0,133.6867,134.0185,133.6477,133.9893,6127.0
2023-06-23 11:00:00,137.36,137.45,137.05,137.16,4900.0,134.0478,134.1356,133.7453,133.8526,4900.0
2023-06-23 11:30:00,137.12,137.21,136.51,136.52,7865.0,133.8136,133.9014,133.2183,133.2281,7865.0
2023-06-23 12:00:00,136.54,136.6,136.35,136.43,9231.0,133.2476,133.3061,133.0622,133.1402,9231.0
2023-06-23 12:30:00,136.5,136.53,136.14,136.4,7770.0,133.2086,133.2378,132.8572,133.111,7770.0
2023-06-23 13:00:00,136.43,136.47,135.96,135.96,13824.0,133.1402,133.1793,132.6816,132.6816,13824.0
2023-06-23 13:30:00,135.93,136.05,135.71,135.87,20813.0,132.6523,132.7694,132.4376,132.5937,20813.0
2023-06-23 14:00:00,135.89,135.94,135.7,135.7,17572.0,132.6133,132.6621,132.4278,132.4278,17572.0
2023-06-23 14:30:00,135.73,135.84,135.21,135.28,24172.0,132.4571,132.5645,131.9497,132.018,24172.0
2023-06-23 15:00:00,135.23,135.98,135.17,135.52,36137.0,131.9692,132.7011,131.9106,132.2522,36137.0
2023-06-23 15:30:00,135.51,135.83,135.28,135.28,90819.0,132.2424,132.5547,132.018,132.018,90819.0
2023-06-26 09:30:00,134.88,135.5,133.61,133.97,23146.0,131.6276,132.2327,130.3882,130.7396,23146.0
2023-06-26 10:00:00,134.01,134.04,133.74,133.85,7117.0,130.7786,130.8079,130.5151,130.6225,7117.0
2023-06-26 10:30:00,133.84,133.84,133.37,133.43,20767.0,130.6127,130.6127,130.154,130.2126,20767.0
2023-06-26 11:00:00,133.45,133.78,133.36,133.57,8619.0,130.2321,130.5541,130.1443,130.3492,8619.0
2023-06-26 11:30:00,133.62,133.82,133.52,133.52,2986.0,130.398,130.5932,130.3004,130.3004,2986.0
2023-06-26 12:00:00,133.57,133.84,133.46,133.64,5487.0,130.3492,130.6127,130.2419,130.4175,5487.0
2023-06-26 12:30:00,133.58,133.62,133.47,133.59,2153.0,130.359,130.398,130.2516,130.3687,2153.0
2023-06-26 13:00:00,133.6,134.08,133.57,133.87,13436.0,130.3785,130.8469,130.3492,130.642,13436.0
2023-06-26 13:30:00,133.84,134.13,133.84,134.13,3249.0,130.6127,130.8957,130.6127,130.8957,3249.0
2023-06-26 14:00:00,134.21,134.4,134.03,134.06,5792.0,130.9738,131.1592,130.7981,130.8274,5792.0
2023-06-26 14:30:00,134.06,134.28,133.98,133.98,4817.0,130.8274,131.0421,130.7493,130.7493,4817.0
2023-06-26 15:00:00,133.97,133.97,133.77,133.77,8785.0,130.7396,130.7396,130.5444,130.5444,8785.0
2023-06-26 15:30:00,133.77,134.29,133.72,133.86,66267.0,130.5444,131.0518,130.4956,130.6322,66267.0
2023-06-27 09:30:00,133.02,134.66,133.02,134.15,5949.0,129.8125,131.4129,129.8125,130.9152,5949.0
2023-06-27 10:00:00,134.24,134.24,133.73,133.73,5694.0,131.003,131.003,130.5053,130.5053,5694.0
2023-06-27 10:30:00,133.72,133.9,133.58,133.58,5913.0,130.4956,130.6712,130.359,130.359,5913.0
2023-06-27 11:00:00,133.58,134.09,133.49,134.09,7081.0,130.359,130.8567,130.2711,130.8567,7081.0
2023-06-27 11:30:00,134.07,134.24,133.86,133.86,4335.0,130.8371,131.003,130.6322,130.6322,4335.0
2023-06-27 12:00:00,133.77,134.36,133.77,134.36,4010.0,130.5444,131.1202,130.5444,131.1202,4010.0
2023-06-27 12:30:00,134.31,134.36,134.14,134.14,4072.0,131.0714,131.1202,130.9055,130.9055,4072.0
2023-06-27 13:00:00,134.15,134.15,133.98,134.04,5518.0,130.9152,130.9152,130.7493,130.8079,5518.0
2023-06-27 13:30:00,134.05,134.17,133.94,134.11,7980.0,130.8176,130.9347,130.7103,130.8762,7980.0
2023-06-27 14:00:00,134.13,134.19,133.96,134.12,7858.0,130.8957,130.9543,130.7298,130.8859,7858.0
2023-06-27 14:30:00,134.12,134.24,133.79,133.87,8845.0,130.8859,131.003,130.5639,130.642,8845.0
2023-06-27 15:00:00,133.89,133.89,133.53,133.64,8877.0,130.6615,130.6615,130.3102,130.4175,8877.0
2023-06-27 15:30:00,133.61,134.48,133.35,134.16,84229.0,130.3882,131.2373,130.1345,130.925,84229.0
2023-06-28 09:30:00,133.15,134.48,133.14,133.69,7601.0,129.9393,131.2373,129.9296,130.4663,7601.0
2023-06-28 10:00:00,133.61,134.56,133.61,134.38,14346.0,130.3882,131.3153,130.3882,131.1397,14346.0
2023-06-28 10:30:00,134.5,134.89,134.36,134.83,9841.0,131.2568,131.6374,131.1202,131.5788,9841.0
2023-06-28 11:00:00,134.86,134.86,134.57,134.65,5724.0,131.6081,131.6081,131.3251,131.4032,5724.0
2023-06-28 11:30:00,134.63,135.14,134.59,135.01,6357.0,131.3836,131.8813,131.3446,131.7545,6357.0
2023-06-28 12:00:00,135.03,135.2,134.42,134.62,26499.0,131.774,131.9399,131.1787,131.3739,26499.0
2023-06-28 12:30:00,134.66,134.69,134.32,134.56,8709.0,131.4129,131.4422,131.0811,131.3153,8709.0
2023-06-28 13:00:00,134.48,134.58,134.28,134.56,4161.0,131.2373,131.3348,131.0421,131.3153,4161.0
2023-06-28 13:30:00,134.53,134.65,134.37,134.54,4300.0,131.2861,131.4032,131.1299,131.2958,4300.0
2023-06-28 14:00:00,134.55,134.6,134.47,134.51,5863.0,131.3056,131.3544,131.2275,131.2665,5863.0
2023-06-28 14:30:00,134.54,134.73,134.46,134.69,8111.0,131.2958,131.4812,131.2177,131.4422,8111.0
2023-06-28 15:00:00,134.72,134.85,134.62,134.8,4500.0,131.4715,131.5983,131.3739,131.5495,4500.0
2023-06-28 15:30:00,134.81,134.9,134.46,134.65,45708.0,131.5593,131.6471,131.2177,131.4032,45708.0
2023-06-29 09:30:00,135.35,135.37,134.41,134.67,14438.0,132.0863,132.1058,131.1689,131.4227,14438.0
2023-06-29 10:00:00,134.68,135.18,134.44,135.18,7504.0,131.4324,131.9204,131.1982,131.9204,7504.0
2023-06-29 10:30:00,135.31,135.53,135.07,135.2,6578.0,132.0472,132.2619,131.813,131.9399,6578.0
2023-06-29 11:00:00,135.23,135.68,135.23,135.68,6559.0,131.9692,132.4083,131.9692,132.4083,6559.0
2023-06-29 11:30:00,135.76,135.97,135.66,135.97,10771.0,132.4864,132.6913,132.3888,132.6913,10771.0
2023-06-29 12:00:00,135.99,136.17,135.89,136.17,10513.0,132.7108,132.8865,132.6133,132.8865,10513.0
2023-06-29 12:30:00,136.17,136.26,135.97,136.01,3935.0,132.8865,132.9743,132.6913,132.7304,3935.0
2023-06-29 13:00:00,135.97,135.99,135.82,135.84,7658.0,132.6913,132.7108,132.5449,132.5645,7658.0
2023-06-29 13:30:00,135.79,135.93,135.7,135.75,6128.0,132.5157,132.6523,132.4278,132.4766,6128.0
2023-06-29 14:00:00,135.73,135.8,135.44,135.52,5542.0,132.4571,132.5254,132.1741,132.2522,5542.0
2023-06-29 14:30:00,135.54,135.76,135.48,135.72,6603.0,132.2717,132.4864,132.2131,132.4474,6603.0
2023-06-29 15:00:00,135.76,135.96,135.67,135.8,7141.0,132.4864,132.6816,132.3986,132.5254,7141.0
2023-06-29 15:30:00,135.81,135.86,135.42,135.86,30735.0,132.5352,132.584,132.1546,132.584,30735.0
2023-06-30 09:30:00,137.14,138.42,137.05,138.0,26367.0,133.8331,135.0823,133.7453,134.6724,26367.0
2023-06-30 10:00:00,137.92,138.11,137.38,137.49,14916.0,134.5943,134.7797,134.0673,134.1747,14916.0
2023-06-30 10:30:00,137.7,137.81,136.82,137.11,12464.0,134.3796,134.487,133.5208,133.8038,12464.0
2023-06-30 11:00:00,137.11,137.51,137.1,137.42,5100.0,133.8038,134.1942,133.7941,134.1064,5100.0
2023-06-30 11:30:00,137.42,137.48,137.17,137.34,18186.0,134.1064,134.1649,133.8624,134.0283,18186.0
2023-06-30 12:00:00,137.34,137.34,137.0,137.24,5409.0,134.0283,134.0283,133.6965,133.9307,5409.0
2023-06-30 12:30:00,137.28,137.45,137.2,137.45,3636.0,133.9697,134.1356,133.8917,134.1356,3636.0
2023-06-30 13:00:00,137.5,137.55,137.36,137.47,8088.0,134.1844,134.2332,134.0478,134.1552,8088.0
2023-06-30 13:30:00,137.54,137.59,137.42,137.54,5367.0,134.2235,134.2723,134.1064,134.2235,5367.0
2023-06-30 14:00:00,137.53,137.6,137.21,137.28,7003.0,134.2137,134.282,133.9014,133.9697,7003.0
2023-06-30 14:30:00,137.27,137.47,137.17,137.46,6443.0,133.96,134.1552,133.8624,134.1454,6443.0
2023-06-30 15:00:00,137.48,137.8,137.46,137.78,5259.0,134.1649,134.4772,134.1454,134.4577,5259.0
2023-06-30 15:30:00,137.8,138.16,137.65,137.97,72992.0,134.4772,134.8285,134.3308,134.6431,72992.0
2023-07-03 09:30:00,138.7,138.7,137.2,138.03,12505.0,135.3555,135.3555,133.8917,134.7017,12505.0
2023-07-03 10:00:00,138.24,138.24,137.61,137.81,12181.0,134.9066,134.9066,134.2918,134.487,12181.0
2023-07-03 10:30:00,137.78,137.81,137.48,137.56,10693.0,134.4577,134.487,134.1649,134.243,10693.0
2023-07-03 11:00:00,137.61,137.63,137.37,137.44,9352.0,134.2918,134.3113,134.0576,134.1259,9352.0
2023-07-03 11:30:00,137.44,137.7,137.39,137.5,11039.0,134.1259,134.3796,134.0771,134.1844,11039.0
2023-07-03 12:00:00,137.44,137.85,137.44,137.85,4210.0,134.1259,134.526,134.1259,134.526,4210.0
2023-07-03 12:30:00,137.87,137.96,137.34,137.34,29140.0,134.5455,134.6333,134.0283,134.0283,29140.0
2023-07-05 09:30:00,138.27,138.27,136.11,136.78,26574.0,134.9359,134.9359,132.828,133.4818,26574.0
2023-07-05 10:00:00,136.87,137.02,136.71,137.02,10328.0,133.5696,133.716,133.4135,133.716,10328.0
2023-07-05 10:30:00,137.07,137.32,137.03,137.04,9739.0,133.7648,134.0088,133.7258,133.7355,9739.0
2023-07-05 11:00:00,137.01,137.45,136.9,137.45,6773.0,133.7063,134.1356,133.5989,134.1356,6773.0
2023-07-05 11:30:00,137.45,137.45,137.26,137.41,8986.0,134.1356,134.1356,133.9502,134.0966,8986.0
2023-07-05 12:00:00,137.41,137.42,137.02,137.17,14045.0,134.0966,134.1064,133.716,133.8624,14045.0
2023-07-05 12:30:00,137.15,137.23,137.04,137.23,8605.0,133.8429,133.9209,133.7355,133.9209,8605.0
2023-07-05 13:00:00,137.21,137.31,137.14,137.29,6603.0,133.9014,133.999,133.8331,133.9795,6603.0
2023-07-05 13:30:00,137.29,137.37,137.2,137.28,5088.0,133.9795,134.0576,133.8917,133.9697,5088.0
2023-07-05 14:00:00,137.29,137.31,137.11,137.27,10440.0,133.9795,133.999,133.8038,133.96,10440.0
2023-07-05 14:30:00,137.23,137.57,137.22,137.51,8062.0,133.9209,134.2527,133.9112,134.1942,8062.0
2023-07-05 15:00:00,137.55,137.99,137.49,137.97,18143.0,134.2332,134.6626,134.1747,134.6431,18143.0
2023-07-05 15:30:00,137.95,138.24,137.8,138.01,107074.0,134.6236,134.9066,134.4772,134.6821,107074.0
2023-07-06 09:30:00,138.27,138.99,136.95,137.86,12630.0,134.9359,135.6385,133.6477,134.5358,12630.0
2023-07-06 10:00:00,137.75,138.01,137.02,137.02,23124.0,134.4284,134.6821,133.716,133.716,23124.0
2023-07-06 10:30:00,137.06,137.47,136.98,137.26,6485.0,133.755,134.1552,133.677,133.9502,6485.0
2023-07-06 11:00:00,137.19,137.62,137.05,137.62,15807.0,133.8819,134.3015,133.7453,134.3015,15807.0
2023-07-06 11:30:00,137.53,137.63,137.18,137.37,6787.0,134.2137,134.3113,133.8722,134.0576,6787.0
2023-07-06 12:00:00,137.33,137.33,137.09,137.12,5012.0,134.0185,134.0185,133.7843,133.8136,5012.0
2023-07-06 12:30:00,137.13,137.15,136.56,137.03,26663.0,133.8234,133.8429,133.2671,133.7258,26663.0
2023-07-06 13:00:00,137.15,137.4,137.14,137.26,5210.0,133.8429,134.0868,133.8331,133.9502,5210.0
2023-07-06 13:30:00,137.25,137.25,136.9,137.05,6735.0,133.9405,133.9405,133.5989,133.7453,6735.0
2023-07-06 14:00:00,137.03,137.18,136.75,136.76,7050.0,133.7258,133.8722,133.4525,133.4623,7050.0
2023-07-06 14:30:00,136.79,136.8,136.33,136.68,14275.0,133.4916,133.5013,133.0427,133.3842,14275.0
2023-07-06 15:00:00,136.71,137.25,136.67,137.11,7200.0,133.4135,133.9405,133.3745,133.8038,7200.0
2023-07-06 15:30:00,137.11,137.15,136.86,136.91,27897.0,133.8038,133.8429,133.5599,133.6087,27897.0
2023-07-07 09:30:00,136.15,137.94,136.15,137.69,15845.0,132.867,134.6138,132.867,134.3699,15845.0
2023-07-07 10:00:00,137.53,137.67,137.32,137.33,6574.0,134.2137,134.3503,134.0088,134.0185,6574.0
2023-07-07 10:30:00,137.26,137.28,136.83,136.84,5057.0,133.9502,133.9697,133.5306,133.5404,5057.0
2023-07-07 11:00:00,136.83,136.85,136.48,136.59,6078.0,133.5306,133.5501,133.189,133.2964,6078.0
2023-07-07 11:30:00,136.47,136.85,136.34,136.44,4858.0,133.1793,133.5501,133.0524,133.15,4858.0
2023-07-07 12:00:00,136.44,136.72,136.28,136.72,8077.0,133.15,133.4232,132.9939,133.4232,8077.0
2023-07-07 12:30:00,136.73,137.01,136.71,136.94,4945.0,133.433,133.7063,133.4135,133.6379,4945.0
2023-07-07 13:00:00,136.99,137.05,136.92,136.99,5370.0,133.6867,133.7453,133.6184,133.6867,5370.0
2023-07-07 13:30:00,137.02,137.02,136.48,136.54,12042.0,133.716,133.716,133.189,133.2476,12042.0
2023-07-07 14:00:00,136.57,136.8,136.43,136.68,6054.0,133.2769,133.5013,133.1402,133.3842,6054.0
2023-07-07 14:30:00,136.68,136.68,136.24,136.27,8815.0,133.3842,133.3842,132.9548,132.9841,8815.0
2023-07-07 15:00:00,136.28,136.46,136.07,136.16,16563.0,132.9939,133.1695,132.7889,132.8767,16563.0
2023-07-07 15:30:00,136.17,136.3,135.78,135.84,38157.0,132.8865,133.0134,132.5059,132.5645,38157.0
2023-07-10 09:30:00,135.02,136.68,135.02,136.54,23281.0,131.7642,133.3842,131.7642,133.2476,23281.0
2023-07-10 10:00:00,136.58,136.83,135.97,136.2,12690.0,133.2866,133.5306,132.6913,132.9158,12690.0
2023-07-10 10:30:00,136.09,136.1,135.67,135.75,5204.0,132.8084,132.8182,132.3986,132.4766,5204.0
2023-07-10 11:00:00,135.77,135.78,135.5,135.72,3414.0,132.4962,132.5059,132.2327,132.4474,3414.0
2023-07-10 11:30:00,135.62,135.82,135.51,135.81,9053.0,132.3498,132.5449,132.2424,132.5352,9053.0
2023-07-10 12:00:00,135.8,135.93,135.7,135.89,4523.0,132.5254,132.6523,132.4278,132.6133,4523.0
2023-07-10 12:30:00,135.89,135.9,135.76,135.83,3344.0,132.6133,132.623,132.4864,132.5547,3344.0
2023-07-10 13:00:00,135.81,135.85,135.66,135.77,5711.0,132.5352,132.5742,132.3888,132.4962,5711.0
2023-07-10 13:30:00,135.79,135.82,135.54,135.59,3701.0,132.5157,132.5449,132.2717,132.3205,3701.0
2023-07-10 14:00:00,135.51,135.65,135.4,135.51,4816.0,132.2424,132.379,132.1351,132.2424,4816.0
2023-07-10 14:30:00,135.5,135.72,135.44,135.69,9485.0,132.2327,132.4474,132.1741,132.4181,9485.0
2023-07-10 15:00:00,135.69,136.08,135.69,136.08,14196.0,132.4181,132.7987,132.4181,132.7987,14196.0
2023-07-10 15:30:00,136.02,136.11,135.84,136.1,28714.0,132.7401,132.828,132.5645,132.8182,28714.0
2023-07-11 09:30:00,136.63,136.8,135.83,136.75,62313.0,133.3354,133.5013,132.5547,133.4525,62313.0
2023-07-11 10:00:00,136.78,137.18,136.67,137.17,17149.0,133.4818,133.8722,133.3745,133.8624,17149.0
2023-07-11 10:30:00,137.19,137.45,137.14,137.19,32797.0,133.8819,134.1356,133.8331,133.8819,32797.0
2023-07-11 11:00:00,137.22,137.83,137.22,137.8,12393.0,133.9112,134.5065,133.9112,134.4772,12393.0
2023-07-11 11:30:00,137.8,138.27,137.74,138.23,14832.0,134.4772,134.9359,134.4187,134.8968,14832.0
2023-07-11 12:00:00,138.28,138.71,138.07,138.07,15741.0,134.9456,135.3653,134.7407,134.7407,15741.0
2023-07-11 12:30:00,138.06,138.45,137.99,138.45,4250.0,134.7309,135.1115,134.6626,135.1115,4250.0
2023-07-11 13:00:00,138.48,138.48,137.82,137.82,8417.0,135.1408,135.1408,134.4967,134.4967,8417.0
2023-07-11 13:30:00,137.86,137.98,137.57,137.65,7994.0,134.5358,134.6529,134.2527,134.3308,7994.0
2023-07-11 14:00:00,137.69,138.08,137.69,138.03,4826.0,134.3699,134.7505,134.3699,134.7017,4826.0
2023-07-11 14:30:00,138.02,138.02,137.5,137.5,11489.0,134.6919,134.6919,134.1844,134.1844,11489.0
2023-07-11 15:00:00,137.5,137.5,137.26,137.49,9591.0,134.1844,134.1844,133.9502,134.1747,9591.0
2023-07-11 15:30:00,137.46,137.9,137.37,137.52,41578.0,134.1454,134.5748,134.0576,134.204,41578.0
2023-07-12 09:30:00,138.8,138.8,136.77,137.55,25587.0,135.4531,135.4531,133.472,134.2332,25587.0
2023-07-12 10:00:00,137.42,137.98,136.5,136.65,18317.0,134.1064,134.6529,133.2086,133.3549,18317.0
2023-07-12 10:30:00,136.62,137.0,136.6,136.75,28317.0,133.3257,133.6965,133.3061,133.4525,28317.0
2023-07-12 11:00:00,136.77,137.25,136.39,137.25,23797.0,133.472,133.9405,133.1012,133.9405,23797.0
2023-07-12 11:30:00,137.13,137.22,136.47,136.5,10272.0,133.8234,133.9112,133.1793,133.2086,10272.0
2023-07-12 12:00:00,136.52,136.84,136.43,136.72,6061.0,133.2281,133.5404,133.1402,133.4232,6061.0
2023-07-12 12:30:00,136.72,136.96,136.62,136.76,7244.0,133.4232,133.6575,133.3257,133.4623,7244.0
2023-07-12 13:00:00,136.78,136.89,136.61,136.62,7155.0,133.4818,133.5891,133.3159,133.3257,7155.0
2023-07-12 13:30:00,136.64,136.64,136.31,136.4,7655.0,133.3452,133.3452,133.0231,133.111,7655.0
2023-07-12 14:00:00,136.42,136.67,136.29,136.55,12247.0,133.1305,133.3745,133.0036,133.2573,12247.0
2023-07-12 14:30:00,136.55,136.57,136.36,136.39,7143.0,133.2573,133.2769,133.0719,133.1012,7143.0
2023-07-12 15:00:00,136.38,136.51,135.88,135.88,8971.0,133.0914,133.2183,132.6035,132.6035,8971.0
2023-07-12 15:30:00,135.83,136.46,135.72,136.45,94636.0,132.5547,133.1695,132.4474,133.1598,94636.0
2023-07-13 09:30:00,137.0,138.41,137.0,138.29,52856.0,133.6965,135.0725,133.6965,134.9554,52856.0
2023-07-13 10:00:00,138.32,138.89,138.05,138.89,53339.0,134.9847,135.5409,134.7212,135.5409,53339.0
2023-07-13 10:30:00,138.85,138.85,138.2,138.56,20260.0,135.5019,135.5019,134.8676,135.2189,20260.0
2023-07-13 11:00:00,138.61,138.85,138.5,138.51,23297.0,135.2677,135.5019,135.1603,135.1701,23297.0
2023-07-13 11:30:00,138.51,138.84,138.42,138.77,11816.0,135.1701,135.4921,135.0823,135.4238,11816.0
2023-07-13 12:00:00,138.77,138.93,138.68,138.69,16644.0,135.4238,135.58,135.336,135.3457,16644.0
2023-07-13 12:30:00,138.77,139.08,138.69,139.08,7831.0,135.4238,135.7263,135.3457,135.7263,7831.0
2023-07-13 13:00:00,138.95,139.04,138.6,139.0,20310.0,135.5995,135.6873,135.2579,135.6483,20310.0
2023-07-13 13:30:00,139.0,139.28,138.9,138.99,23705.0,135.6483,135.9215,135.5507,135.6385,23705.0
2023-07-13 14:00:00,138.98,139.22,138.88,139.13,7387.0,135.6288,135.863,135.5312,135.7751,7387.0
2023-07-13 14:30:00,139.13,139.4,139.05,139.39,42445.0,135.7751,136.0386,135.6971,136.0289,42445.0
2023-07-13 15:00:00,139.34,139.63,139.3,139.38,58361.0,135.9801,136.2631,135.941,136.0191,58361.0
2023-07-13 15:30:00,139.39,140.62,139.39,140.62,180230.0,136.0289,137.2292,136.0289,137.2292,180230.0
2023-07-14 09:30:00,140.07,142.38,139.35,142.34,57559.0,136.6925,138.9468,135.9898,138.9077,57559.0
2023-07-14 10:00:00,142.25,142.39,141.66,142.07,32010.0,138.8199,138.9565,138.2441,138.6442,32010.0
2023-07-14 10:30:00,142.12,142.33,141.78,142.15,32212.0,138.693,138.898,138.3612,138.7223,32212.0
2023-07-14 11:00:00,142.14,142.14,141.43,141.55,17342.0,138.7126,138.7126,138.0197,138.1368,17342.0
2023-07-14 11:30:00,141.68,142.28,141.68,142.28,46063.0,138.2636,138.8492,138.2636,138.8492,46063.0
2023-07-14 12:00:00,142.28,142.35,141.99,142.01,29842.0,138.8492,138.9175,138.5662,138.5857,29842.0
2023-07-14 12:30:00,142.03,142.46,142.03,142.46,16102.0,138.6052,139.0248,138.6052,139.0248,16102.0
2023-07-14 13:00:00,142.42,142.66,142.12,142.23,15249.0,138.9858,139.22,138.693,138.8004,15249.0
2023-07-14 13:30:00,142.23,142.4,142.19,142.3,13881.0,138.8004,138.9663,138.7613,138.8687,13881.0
2023-07-14 14:00:00,142.32,142.36,142.04,142.14,33710.0,138.8882,138.9272,138.615,138.7126,33710.0
2023-07-14 14:30:00,142.16,142.22,141.88,142.2,17122.0,138.7321,138.7906,138.4588,138.7711,17122.0
2023-07-14 15:00:00,142.18,142.65,142.18,142.3,24242.0,138.7516,139.2103,138.7516,138.8687,24242.0
2023-07-14 15:30:00,142.28,142.3,141.56,141.73,94011.0,138.8492,138.8687,138.1465,138.3124,94011.0
2023-07-17 09:30:00,141.63,142.23,141.32,141.45,14904.0,138.2149,138.8004,137.9123,138.0392,14904.0
2023-07-17 10:00:00,141.38,141.62,141.03,141.58,15898.0,137.9709,138.2051,137.6293,138.1661,15898.0
2023-07-17 10:30:00,141.47,142.5,141.35,142.43,14142.0,138.0587,139.0639,137.9416,138.9956,14142.0
2023-07-17 11:00:00,142.48,142.49,141.58,141.64,26779.0,139.0444,139.0541,138.1661,138.2246,26779.0
2023-07-17 11:30:00,141.71,142.21,141.71,142.03,18244.0,138.2929,138.7809,138.2929,138.6052,18244.0
2023-07-17 12:00:00,142.02,142.02,141.61,141.73,5103.0,138.5954,138.5954,138.1953,138.3124,5103.0
2023-07-17 12:30:00,141.75,141.97,141.4,141.92,14542.0,138.332,138.5467,137.9904,138.4979,14542.0
2023-07-17 13:00:00,141.84,141.96,141.62,141.9,15708.0,138.4198,138.5369,138.2051,138.4783,15708.0
2023-07-17 13:30:00,141.82,141.99,141.79,141.94,9837.0,138.4003,138.5662,138.371,138.5174,9837.0
2023-07-17 14:00:00,141.93,142.13,141.93,142.08,9858.0,138.5076,138.7028,138.5076,138.654,9858.0
2023-07-17 14:30:00,142.07,142.11,141.65,141.65,21669.0,138.6442,138.6833,138.2344,138.2344,21669.0
2023-07-17 15:00:00,141.68,141.97,141.53,141.58,24951.0,138.2636,138.5467,138.1173,138.1661,24951.0
2023-07-17 15:30:00,141.57,141.59,141.1,141.13,94484.0,138.1563,138.1758,137.6976,137.7269,94484.0
2023-07-18 09:30:00,140.64,141.29,140.32,140.96,8142.0,137.2487,137.883,136.9364,137.561,8142.0
2023-07-18 10:00:00,141.0,141.11,139.88,140.21,31520.0,137.6,137.7074,136.507,136.8291,31520.0
2023-07-18 10:30:00,140.13,140.42,140.03,140.15,15588.0,136.751,137.034,136.6534,136.7705,15588.0
2023-07-18 11:00:00,140.2,140.95,140.2,140.85,13016.0,136.8193,137.5512,136.8193,137.4537,13016.0
2023-07-18 11:30:00,140.81,141.38,140.81,141.3,12903.0,137.4146,137.9709,137.4146,137.8928,12903.0
2023-07-18 12:00:00,141.3,141.3,140.38,140.57,16482.0,137.8928,137.8928,136.995,137.1804,16482.0
2023-07-18 12:30:00,140.59,140.65,139.99,140.05,5166.0,137.1999,137.2585,136.6144,136.6729,5166.0
2023-07-18 13:00:00,140.05,140.26,139.98,140.04,5083.0,136.6729,136.8779,136.6046,136.6632,5083.0
2023-07-18 13:30:00,140.06,140.37,140.03,140.31,11877.0,136.6827,136.9852,136.6534,136.9267,11877.0
2023-07-18 14:00:00,140.27,140.33,140.01,140.1,9475.0,136.8876,136.9462,136.6339,136.7217,9475.0
2023-07-18 14:30:00,140.12,140.12,139.69,139.81,15454.0,136.7413,136.7413,136.3216,136.4387,15454.0
2023-07-18 15:00:00,139.79,140.29,139.74,140.2,25679.0,136.4192,136.9072,136.3704,136.8193,25679.0
2023-07-18 15:30:00,140.1,140.51,139.95,140.32,64634.0,136.7217,137.1219,136.5754,136.9364,64634.0
2023-07-19 09:30:00,141.38,141.45,140.41,141.08,11350.0,137.9709,138.0392,137.0243,137.6781,11350.0
2023-07-19 10:00:00,141.13,141.3,140.13,140.14,7990.0,137.7269,137.8928,136.751,136.7608,7990.0
2023-07-19 10:30:00,140.16,140.19,138.79,138.96,14096.0,136.7803,136.8096,135.4433,135.6092,14096.0
2023-07-19 11:00:00,139.02,139.09,138.57,139.0,13155.0,135.6678,135.7361,135.2286,135.6483,13155.0
2023-07-19 11:30:00,138.98,139.53,138.88,139.31,6705.0,135.6288,136.1655,135.5312,135.9508,6705.0
2023-07-19 12:00:00,139.32,139.53,139.2,139.45,6069.0,135.9606,136.1655,135.8434,136.0874,6069.0
2023-07-19 12:30:00,139.34,139.56,139.26,139.46,4291.0,135.9801,136.1948,135.902,136.0972,4291.0
2023-07-19 13:00:00,139.51,140.0,139.51,139.91,8087.0,136.146,136.6242,136.146,136.5363,8087.0
2023-07-19 13:30:00,139.96,140.11,139.61,139.9,14603.0,136.5851,136.7315,136.2436,136.5266,14603.0
2023-07-19 14:00:00,139.89,140.01,139.63,140.01,8922.0,136.5168,136.6339,136.2631,136.6339,8922.0
2023-07-19 14:30:00,140.0,140.17,139.91,140.02,8740.0,136.6242,136.7901,136.5363,136.6437,8740.0
2023-07-19 15:00:00,140.07,140.26,139.76,140.26,26499.0,136.6925,136.8779,136.3899,136.8779,26499.0
2023-07-19 15:30:00,140.23,140.23,139.79,140.13,77241.0,136.8486,136.8486,136.4192,136.751,77241.0
2023-07-20 09:30:00,139.64,140.69,139.31,140.14,12157.0,136.2728,137.2975,135.9508,136.7608,12157.0
2023-07-20 10:00:00,140.07,140.59,140.02,140.59,12990.0,136.6925,137.1999,136.6437,137.1999,12990.0
2023-07-20 10:30:00,140.53,140.69,140.15,140.58,19240.0,137.1414,137.2975,136.7705,137.1902,19240.0
2023-07-20 11:00:00,140.56,140.65,140.34,140.58,10145.0,137.1707,137.2585,136.956,137.1902,10145.0
2023-07-20 11:30:00,140.52,141.08,140.51,140.96,12638.0,137.1316,137.6781,137.1219,137.561,12638.0
2023-07-20 12:00:00,140.93,141.19,140.88,141.1,6291.0,137.5317,137.7855,137.4829,137.6976,6291.0
2023-07-20 12:30:00,141.12,141.46,141.07,141.34,12571.0,137.7171,138.0489,137.6684,137.9318,12571.0
2023-07-20 13:00:00,141.33,141.47,141.19,141.36,7901.0,137.9221,138.0587,137.7855,137.9514,7901.0
2023-07-20 13:30:00,141.36,141.62,141.02,141.58,27596.0,137.9514,138.2051,137.6196,138.1661,27596.0
2023-07-20 14:00:00,141.55,141.94,141.52,141.91,13950.0,138.1368,138.5174,138.1075,138.4881,13950.0
2023-07-20 14:30:00,141.93,142.14,141.88,142.04,17770.0,138.5076,138.7126,138.4588,138.615,17770.0
2023-07-20 15:00:00,142.07,142.23,141.9,141.96,13993.0,138.6442,138.8004,138.4783,138.5369,13993.0
2023-07-20 15:30:00,141.97,142.28,141.79,142.06,73152.0,138.5467,138.8492,138.371,138.6345,73152.0
2023-07-21 09:30:00,142.63,142.63,141.62,142.17,13773.0,139.1907,139.1907,138.2051,138.7418,13773.0
2023-07-21 10:00:00,142.19,142.65,141.77,142.64,3950.0,138.7613,139.2103,138.3515,139.2005,3950.0
2023-07-21 10:30:00,142.58,142.93,142.58,142.76,5146.0,139.1419,139.4835,139.1419,139.3176,5146.0
2023-07-21 11:00:00,142.74,142.82,142.58,142.6,7813.0,139.2981,139.3762,139.1419,139.1615,7813.0
2023-07-21 11:30:00,142.63,143.08,142.55,143.0,6138.0,139.1907,139.6299,139.1127,139.5518,6138.0
2023-07-21 12:00:00,143.03,143.33,142.96,143.33,18143.0,139.5811,139.8739,139.5128,139.8739,18143.0
2023-07-21 12:30:00,143.35,143.35,142.84,142.84,11553.0,139.8934,139.8934,139.3957,139.3957,11553.0
2023-07-21 13:00:00,142.85,143.05,142.83,142.88,6695.0,139.4054,139.6006,139.3859,139.4347,6695.0
2023-07-21 13:30:00,142.85,142.89,142.78,142.78,7163.0,139.4054,139.4445,139.3371,139.3371,7163.0
2023-07-21 14:00:00,142.78,143.21,142.77,142.96,8436.0,139.3371,139.7568,139.3274,139.5128,8436.0
2023-07-21 14:30:00,142.99,143.11,142.93,143.08,7813.0,139.5421,139.6592,139.4835,139.6299,7813.0
2023-07-21 15:00:00,143.06,143.26,142.95,142.96,20308.0,139.6104,139.8055,139.503,139.5128,20308.0
2023-07-21 15:30:00,142.95,143.54,142.88,143.43,72313.0,139.503,140.0788,139.4347,139.9714,72313.0
2023-07-24 09:30:00,142.57,143.08,142.05,142.67,9178.0,139.1322,139.6299,138.6247,139.2298,9178.0
2023-07-24 10:00:00,142.74,142.95,142.44,142.8,14064.0,139.2981,139.503,139.0053,139.3566,14064.0
2023-07-24 10:30:00,142.92,143.13,142.77,142.91,16785.0,139.4737,139.6787,139.3274,139.464,16785.0
2023-07-24 11:00:00,142.91,142.91,142.14,142.47,30926.0,139.464,139.464,138.7126,139.0346,30926.0
2023-07-24 11:30:00,142.44,143.17,142.36,143.17,14881.0,139.0053,139.7177,138.9272,139.7177,14881.0
2023-07-24 12:00:00,143.33,143.5,143.14,143.44,12624.0,139.8739,140.0398,139.6884,139.9812,12624.0
2023-07-24 12:30:00,143.5,143.51,142.84,142.89,14417.0,140.0398,140.0495,139.3957,139.4445,14417.0
2023-07-24 13:00:00,142.84,142.88,142.32,142.52,13509.0,139.3957,139.4347,138.8882,139.0834,13509.0
2023-07-24 13:30:00,142.52,142.52,142.24,142.51,10944.0,139.0834,139.0834,138.8101,139.0736,10944.0
2023-07-24 14:00:00,142.57,142.74,142.36,142.71,10792.0,139.1322,139.2981,138.9272,139.2688,10792.0
2023-07-24 14:30:00,142.71,142.84,142.51,142.77,12650.0,139.2688,139.3957,139.0736,139.3274,12650.0
2023-07-24 15:00:00,142.75,142.89,142.7,142.81,14298.0,139.3078,139.4445,139.259,139.3664,14298.0
2023-07-24 15:30:00,142.92,143.0,142.25,142.25,59938.0,139.4737,139.5518,138.8199,138.8199,59938.0
2023-07-25 09:30:00,141.47,142.65,141.47,142.43,9011.0,138.0587,139.2103,138.0587,138.9956,9011.0
2023-07-25 10:00:00,142.38,142.62,142.04,142.05,12825.0,138.9468,139.181,138.615,138.6247,12825.0
2023-07-25 10:30:00,141.98,142.24,141.74,142.13,12447.0,138.5564,138.8101,138.3222,138.7028,12447.0
2023-07-25 11:00:00,142.14,142.37,141.91,141.91,6431.0,138.7126,138.937,138.4881,138.4881,6431.0
2023-07-25 11:30:00,141.9,142.31,141.89,142.2,8935.0,138.4783,138.8785,138.4686,138.7711,8935.0
2023-07-25 12:00:00,142.22,142.3,142.03,142.04,6971.0,138.7906,138.8687,138.6052,138.615,6971.0
2023-07-25 12:30:00,142.01,142.36,142.0,142.36,9546.0,138.5857,138.9272,138.5759,138.9272,9546.0
2023-07-25 13:00:00,142.27,142.42,142.21,142.33,10052.0,138.8394,138.9858,138.7809,138.898,10052.0
2023-07-25 13:30:00,142.31,142.57,142.22,142.27,16228.0,138.8785,139.1322,138.7906,138.8394,16228.0
2023-07-25 14:00:00,142.27,142.56,142.13,142.5,12215.0,138.8394,139.1224,138.7028,139.0639,12215.0
2023-07-25 14:30:00,142.56,142.73,142.47,142.66,7767.0,139.1224,139.2883,139.0346,139.22,7767.0
2023-07-25 15:00:00,142.66,142.75,142.56,142.69,10703.0,139.22,139.3078,139.1224,139.2493,10703.0
2023-07-25 15:30:00,142.73,143.02,142.45,143.01,40099.0,139.2883,139.5713,139.0151,139.5616,40099.0
2023-07-26 09:30:00,141.92,143.41,141.92,143.1,12876.0,138.4979,139.9519,138.4979,139.6494,12876.0
2023-07-26 10:00:00,143.18,143.79,143.18,143.43,7938.0,139.7275,140.3228,139.7275,139.9714,7938.0
2023-07-26 10:30:00,143.43,143.79,143.24,143.74,16908.0,139.9714,140.3228,139.786,140.274,16908.0
2023-07-26 11:00:00,143.74,143.76,143.09,143.29,17748.0,140.274,140.2935,139.6396,139.8348,17748.0
2023-07-26 11:30:00,143.21,143.47,142.92,143.4,9348.0,139.7568,140.0105,139.4737,139.9422,9348.0
2023-07-26 12:00:00,143.4,143.54,143.4,143.48,1378.0,139.9422,140.0788,139.9422,140.0202,1378.0
2023-07-26 12:30:00,143.46,143.83,143.34,143.82,8056.0,140.0007,140.3618,139.8836,140.352,8056.0
2023-07-26 13:00:00,143.82,143.82,143.28,143.36,14589.0,140.352,140.352,139.8251,139.9031,14589.0
2023-07-26 13:30:00,143.31,143.38,143.18,143.3,4062.0,139.8543,139.9227,139.7275,139.8446,4062.0
2023-07-26 14:00:00,143.26,143.38,143.22,143.29,6891.0,139.8055,139.9227,139.7665,139.8348,6891.0
2023-07-26 14:30:00,143.36,143.66,143.29,143.35,24411.0,139.9031,140.1959,139.8348,139.8934,24411.0
2023-07-26 15:00:00,143.31,143.39,142.88,143.32,11824.0,139.8543,139.9324,139.4347,139.8641,11824.0
2023-07-26 15:30:00,143.33,143.73,143.16,143.73,50195.0,139.8739,140.2642,139.708,140.2642,50195.0
2023-07-27 09:30:00,143.5,143.7,142.67,142.68,7825.0,140.0398,140.2349,139.2298,139.2395,7825.0
2023-07-27 10:00:00,142.57,142.79,141.8,142.1,17712.0,139.1322,139.3469,138.3808,138.6735,17712.0
2023-07-27 10:30:00,142.15,142.64,142.02,142.39,14539.0,138.7223,139.2005,138.5954,138.9565,14539.0
2023-07-27 11:00:00,142.44,142.58,142.32,142.43,11816.0,139.0053,139.1419,138.8882,138.9956,11816.0
2023-07-27 11:30:00,142.5,142.59,142.36,142.59,10659.0,139.0639,139.1517,138.9272,139.1517,10659.0
2023-07-27 12:00:00,142.56,142.58,141.77,141.83,9425.0,139.1224,139.1419,138.3515,138.41,9425.0
2023-07-27 12:30:00,141.8,141.84,141.46,141.76,12387.0,138.3808,138.4198,138.0489,138.3417,12387.0
2023-07-27 13:00:00,141.78,142.06,141.5,141.94,6407.0,138.3612,138.6345,138.088,138.5174,6407.0
2023-07-27 13:30:00,141.93,142.09,141.49,141.55,11716.0,138.5076,138.6638,138.0782,138.1368,11716.0
2023-07-27 14:00:00,141.53,141.55,141.03,141.39,11342.0,138.1173,138.1368,137.6293,137.9806,11342.0
2023-07-27 14:30:00,141.25,141.53,141.25,141.47,11017.0,137.844,138.1173,137.844,138.0587,11017.0
2023-07-27 15:00:00,141.49,142.04,141.49,141.83,16502.0,138.0782,138.615,138.0782,138.41,16502.0
2023-07-27 15:30:00,141.9,142.06,141.52,141.52,113563.0,138.4783,138.6345,138.1075,138.1075,113563.0
2023-07-28 09:30:00,142.75,142.75,141.67,141.77,13358.0,139.3078,139.3078,138.2539,138.3515,13358.0
2023-07-28 10:00:00,141.87,142.4,141.72,142.36,12236.0,138.4491,138.9663,138.3027,138.9272,12236.0
2023-07-28 10:30:00,142.19,142.51,141.43,141.43,41396.0,138.7613,139.0736,138.0197,138.0197,41396.0
2023-07-28 11:00:00,141.55,141.68,141.31,141.53,9197.0,138.1368,138.2636,137.9026,138.1173,9197.0
2023-07-28 11:30:00,141.55,141.62,141.31,141.4,6764.0,138.1368,138.2051,137.9026,137.9904,6764.0
2023-07-28 12:00:00,141.38,141.48,141.34,141.42,8464.0,137.9709,138.0685,137.9318,138.0099,8464.0
2023-07-28 12:30:00,141.47,141.62,141.47,141.51,6115.0,138.0587,138.2051,138.0587,138.0977,6115.0
2023-07-28 13:00:00,141.5,141.5,141.19,141.22,4477.0,138.088,138.088,137.7855,137.8147,4477.0
2023-07-28 13:30:00,141.18,141.19,140.63,141.02,8658.0,137.7757,137.7855,137.239,137.6196,8658.0
2023-07-28 14:00:00,141.04,141.04,140.87,141.0,11134.0,137.6391,137.6391,137.4732,137.6,11134.0
2023-07-28 14:30:00,140.96,141.11,140.91,140.92,23973.0,137.561,137.7074,137.5122,137.522,23973.0
2023-07-28 15:00:00,140.93,140.99,140.64,140.84,10098.0,137.5317,137.5903,137.2487,137.4439,10098.0
2023-07-28 15:30:00,140.84,140.95,140.35,140.44,81847.0,137.4439,137.5512,136.9657,137.0535,81847.0
2023-07-31 09:30:00,139.87,141.08,139.87,140.17,23761.0,136.4973,137.6781,136.4973,136.7901,23761.0
2023-07-31 10:00:00,140.15,140.62,140.13,140.62,12667.0,136.7705,137.2292,136.751,137.2292,12667.0
2023-07-31 10:30:00,140.62,140.73,140.19,140.2,11054.0,137.2292,137.3366,136.8096,136.8193,11054.0
2023-07-31 11:00:00,140.25,140.37,140.07,140.18,34295.0,136.8681,136.9852,136.6925,136.7998,34295.0
2023-07-31 11:30:00,140.19,140.56,140.19,140.4,12575.0,136.8096,137.1707,136.8096,137.0145,12575.0
2023-07-31 12:00:00,140.45,140.68,140.29,140.34,25044.0,137.0633,137.2878,136.9072,136.956,25044.0
2023-07-31 12:30:00,140.3,140.3,139.96,139.99,7654.0,136.9169,136.9169,136.5851,136.6144,7654.0
2023-07-31 13:00:00,140.03,140.16,139.84,140.08,31913.0,136.6534,136.7803,136.468,136.7022,31913.0
2023-07-31 13:30:00,140.09,140.26,140.02,140.04,10656.0,136.712,136.8779,136.6437,136.6632,10656.0
2023-07-31 14:00:00,140.03,140.07,139.87,139.96,13508.0,136.6534,136.6925,136.4973,136.5851,13508.0
2023-07-31 14:30:00,139.97,140.12,139.89,140.01,12470.0,136.5949,136.7413,136.5168,136.6339,12470.0
2023-07-31 15:00:00,140.01,140.48,139.96,140.26,30108.0,136.6339,137.0926,136.5851,136.8779,30108.0
2023-07-31 15:30:00,140.35,140.39,139.6,139.6,113018.0,136.9657,137.0048,136.2338,136.2338,113018.0
2023-08-01 09:30:00,140.39,140.92,139.88,140.65,14899.0,137.0048,137.522,136.507,137.2585,14899.0
2023-08-01 10:00:00,140.65,140.87,140.35,140.74,13269.0,137.2585,137.4732,136.9657,137.3463,13269.0
2023-08-01 10:30:00,140.82,140.82,140.42,140.5,8520.0,137.4244,137.4244,137.034,137.1121,8520.0
2023-08-01 11:00:00,140.54,140.79,140.54,140.78,8474.0,137.1511,137.3951,137.1511,137.3853,8474.0
2023-08-01 11:30:00,140.78,140.85,140.31,140.63,65331.0,137.3853,137.4537,136.9267,137.239,65331.0
2023-08-01 12:00:00,140.63,140.63,140.06,140.06,9475.0,137.239,137.239,136.6827,136.6827,9475.0
2023-08-01 12:30:00,140.09,140.59,140.07,140.59,40120.0,136.712,137.1999,136.6925,137.1999,40120.0
2023-08-01 13:00:00,140.51,140.68,140.48,140.61,22402.0,137.1219,137.2878,137.0926,137.2194,22402.0
2023-08-01 13:30:00,140.6,140.75,140.56,140.66,11279.0,137.2097,137.3561,137.1707,137.2682,11279.0
2023-08-01 14:00:00,140.61,141.13,140.61,141.04,17561.0,137.2194,137.7269,137.2194,137.6391,17561.0
2023-08-01 14:30:00,141.08,141.44,141.08,141.27,27675.0,137.6781,138.0294,137.6781,137.8635,27675.0
2023-08-01 15:00:00,141.27,141.27,140.18,140.32,54907.0,137.8635,137.8635,136.7998,136.9364,54907.0
2023-08-01 15:30:00,140.37,140.81,139.79,139.85,112264.0,136.9852,137.4146,136.4192,136.4778,112264.0
2023-08-02 09:30:00,139.58,141.48,138.84,140.15,16607.0,136.2143,138.0685,135.4921,136.7705,16607.0
2023-08-02 10:00:00,140.14,140.2,139.57,139.58,37355.0,136.7608,136.8193,136.2045,136.2143,37355.0
2023-08-02 10:30:00,139.61,139.92,139.41,139.47,15956.0,136.2436,136.5461,136.0484,136.1069,15956.0
2023-08-02 11:00:00,139.5,140.04,139.5,139.98,19505.0,136.1362,136.6632,136.1362,136.6046,19505.0
2023-08-02 11:30:00,140.0,140.09,139.75,140.02,6849.0,136.6242,136.712,136.3802,136.6437,6849.0
2023-08-02 12:00:00,140.08,140.65,140.08,140.64,8687.0,136.7022,137.2585,136.7022,137.2487,8687.0
2023-08-02 12:30:00,140.66,140.77,140.47,140.58,5988.0,137.2682,137.3756,137.0828,137.1902,5988.0
2023-08-02 13:00:00,140.6,140.67,140.47,140.67,5476.0,137.2097,137.278,137.0828,137.278,5476.0
2023-08-02 13:30:00,140.79,140.82,140.62,140.74,7018.0,137.3951,137.4244,137.2292,137.3463,7018.0
2023-08-02 14:00:00,140.69,140.7,140.48,140.49,7464.0,137.2975,137.3073,137.0926,137.1023,7464.0
2023-08-02 14:30:00,140.5,140.62,140.32,140.4,22331.0,137.1121,137.2292,136.9364,137.0145,22331.0
2023-08-02 15:00:00,140.46,140.46,139.93,140.01,14073.0,137.0731,137.0731,136.5558,136.6339,14073.0
2023-08-02 15:30:00,140.0,140.24,139.53,139.58,79308.0,136.6242,136.8584,136.1655,136.2143,79308.0
2023-08-03 09:30:00,139.32,140.31,137.0,139.5,33728.0,135.9606,136.9267,133.6965,136.1362,33728.0
2023-08-03 10:00:00,139.66,139.97,138.83,139.55,28593.0,136.2924,136.5949,135.4824,136.185,28593.0
2023-08-03 10:30:00,139.42,139.45,139.05,139.45,13826.0,136.0581,136.0874,135.6971,136.0874,13826.0
2023-08-03 11:00:00,139.5,140.3,139.26,139.97,13255.0,136.1362,136.9169,135.902,136.5949,13255.0
2023-08-03 11:30:00,140.04,140.09,139.7,139.78,13683.0,136.6632,136.712,136.3314,136.4095,13683.0
2023-08-03 12:00:00,139.75,139.84,139.37,139.67,16617.0,136.3802,136.468,136.0093,136.3021,16617.0
2023-08-03 12:30:00,139.63,140.41,139.56,140.41,9451.0,136.2631,137.0243,136.1948,137.0243,9451.0
2023-08-03 13:00:00,140.41,140.48,140.26,140.29,15038.0,137.0243,137.0926,136.8779,136.9072,15038.0
2023-08-03 13:30:00,140.3,140.56,140.24,140.27,10598.0,136.9169,137.1707,136.8584,136.8876,10598.0
2023-08-03 14:00:00,140.24,140.68,139.94,140.58,49502.0,136.8584,137.2878,136.5656,137.1902,49502.0
2023-08-03 14:30:00,140.55,140.75,140.27,140.63,29138.0,137.1609,137.3561,136.8876,137.239,29138.0
2023-08-03 15:00:00,140.67,140.81,140.42,140.45,24318.0,137.278,137.4146,137.034,137.0633,24318.0
2023-08-03 15:30:00,140.44,140.48,139.59,139.98,213605.0,137.0535,137.0926,136.224,136.6046,213605.0
2023-08-04 09:30:00,139.02,144.36,138.7,144.26,55342.0,135.6678,140.879,135.3555,140.7814,55342.0
2023-08-04 10:00:00,144.35,146.38,144.27,145.59,91780.0,140.8693,142.8503,140.7912,142.0794,91780.0
2023-08-04 10:30:00,145.54,145.65,144.15,144.23,43841.0,142.0306,142.1379,140.6741,140.7522,43841.0
2023-08-04 11:00:00,144.33,145.4,144.11,144.97,73904.0,140.8497,141.8939,140.635,141.4743,73904.0
2023-08-04 11:30:00,144.97,146.24,144.45,146.1,64941.0,141.4743,142.7137,140.9669,142.5771,64941.0
2023-08-04 12:00:00,146.1,146.43,145.84,146.43,40750.0,142.5771,142.8991,142.3233,142.8991,40750.0
2023-08-04 12:30:00,146.44,147.37,146.23,146.8,30508.0,142.9089,143.8164,142.7039,143.2602,30508.0
2023-08-04 13:00:00,146.84,146.89,145.08,145.1,36053.0,143.2992,143.348,141.5817,141.6012,36053.0
2023-08-04 13:30:00,145.23,145.39,144.8,145.21,29543.0,141.728,141.8842,141.3084,141.7085,29543.0
2023-08-04 14:00:00,145.16,145.67,144.98,145.49,38978.0,141.6597,142.1574,141.4841,141.9818,38978.0
2023-08-04 14:30:00,145.48,145.84,145.36,145.82,28992.0,141.972,142.3233,141.8549,142.3038,28992.0
2023-08-04 15:00:00,145.81,146.04,145.68,146.02,61572.0,142.2941,142.5185,142.1672,142.499,61572.0
2023-08-04 15:30:00,146.03,146.15,145.27,145.36,138101.0,142.5088,142.6259,141.7671,141.8549,138101.0
2023-08-07 09:30:00,144.67,147.03,144.67,147.03,31163.0,141.1815,143.4846,141.1815,143.4846,31163.0
2023-08-07 10:00:00,147.12,147.77,147.04,147.05,21777.0,143.5725,144.2068,143.4944,143.5042,21777.0
2023-08-07 10:30:00,147.06,147.46,146.6,146.71,33305.0,143.5139,143.9043,143.065,143.1724,33305.0
2023-08-07 11:00:00,146.72,147.53,146.71,147.22,16376.0,143.1821,143.9726,143.1724,143.6701,16376.0
2023-08-07 11:30:00,147.22,147.4,146.74,146.85,18909.0,143.6701,143.8457,143.2016,143.309,18909.0
2023-08-07 12:00:00,146.83,146.86,145.91,146.08,14582.0,143.2895,143.3187,142.3916,142.5575,14582.0
2023-08-07 12:30:00,146.16,146.62,146.03,146.59,16388.0,142.6356,143.0845,142.5088,143.0552,16388.0
2023-08-07 13:00:00,146.58,146.83,146.42,146.83,11344.0,143.0455,143.2895,142.8893,143.2895,11344.0
2023-08-07 13:30:00,146.9,147.31,146.7,146.86,16650.0,143.3578,143.7579,143.1626,143.3187,16650.0
2023-08-07 14:00:00,146.86,147.67,146.86,147.6,35098.0,143.3187,144.1092,143.3187,144.0409,35098.0
2023-08-07 14:30:00,147.61,147.8,147.41,147.55,24169.0,144.0507,144.2361,143.8555,143.9921,24169.0
2023-08-07 15:00:00,147.55,147.55,146.27,146.34,24783.0,143.9921,143.9921,142.743,142.8113,24783.0
2023-08-07 15:30:00,146.38,146.41,145.85,146.36,71759.0,142.8503,142.8796,142.3331,142.8308,71759.0
2023-08-08 09:30:00,144.95,146.49,144.9,146.45,28410.0,141.4548,142.9577,141.406,142.9186,28410.0
2023-08-08 10:00:00,146.46,146.67,146.13,146.48,16851.0,142.9284,143.1333,142.6063,142.9479,16851.0
2023-08-08 10:30:00,146.51,146.93,146.45,146.54,27437.0,142.9772,143.3871,142.9186,143.0065,27437.0
2023-08-08 11:00:00,146.55,147.09,146.27,146.75,26816.0,143.0162,143.5432,142.743,143.2114,26816.0
2023-08-08 11:30:00,146.79,147.57,146.79,147.51,24685.0,143.2504,144.0116,143.2504,143.9531,24685.0
2023-08-08 12:00:00,147.51,147.51,146.68,146.85,11717.0,143.9531,143.9531,143.1431,143.309,11717.0
2023-08-08 12:30:00,146.84,146.92,146.65,146.65,9273.0,143.2992,143.3773,143.1138,143.1138,9273.0
2023-08-08 13:00:00,146.65,146.65,146.01,146.01,13267.0,143.1138,143.1138,142.4892,142.4892,13267.0
2023-08-08 13:30:00,146.01,146.26,146.01,146.22,6785.0,142.4892,142.7332,142.4892,142.6942,6785.0
2023-08-08 14:00:00,146.18,146.75,146.15,146.72,16245.0,142.6551,143.2114,142.6259,143.1821,16245.0
2023-08-08 14:30:00,146.71,146.93,146.31,146.38,40049.0,143.1724,143.3871,142.782,142.8503,40049.0
2023-08-08 15:00:00,146.4,146.43,146.14,146.21,20688.0,142.8698,142.8991,142.6161,142.6844,20688.0
2023-08-08 15:30:00,146.2,146.75,145.96,145.96,79654.0,142.6747,143.2114,142.4404,142.4404,79654.0
2023-08-09 09:30:00,147.0,147.0,145.77,146.4,8457.0,143.4554,143.4554,142.255,142.8698,8457.0
2023-08-09 10:00:00,146.29,146.73,146.29,146.57,6159.0,142.7625,143.1919,142.7625,143.0357,6159.0
2023-08-09 10:30:00,146.56,146.57,145.9,146.21,10754.0,143.026,143.0357,142.3819,142.6844,10754.0
2023-08-09 11:00:00,146.33,146.92,146.33,146.84,11906.0,142.8015,143.3773,142.8015,143.2992,11906.0
2023-08-09 11:30:00,146.88,147.1,146.6,146.92,10792.0,143.3383,143.553,143.065,143.3773,10792.0
2023-08-09 12:00:00,146.93,147.33,146.93,147.31,7358.0,143.3871,143.7774,143.3871,143.7579,7358.0
2023-08-09 12:30:00,147.31,147.67,147.3,147.52,12151.0,143.7579,144.1092,143.7481,143.9628,12151.0
2023-08-09 13:00:00,147.5,148.07,147.42,148.04,14399.0,143.9433,144.4996,143.8652,144.4703,14399.0
2023-08-09 13:30:00,148.06,148.28,147.74,147.78,7774.0,144.4898,144.7045,144.1775,144.2166,7774.0
2023-08-09 14:00:00,147.78,147.99,147.7,147.85,7817.0,144.2166,144.4215,144.1385,144.2849,7817.0
2023-08-09 14:30:00,147.84,147.91,147.77,147.81,9687.0,144.2751,144.3434,144.2068,144.2458,9687.0
2023-08-09 15:00:00,147.86,148.08,147.48,147.49,24709.0,144.2946,144.5093,143.9238,143.9335,24709.0
2023-08-09 15:30:00,147.41,147.41,146.35,146.51,78902.0,143.8555,143.8555,142.821,142.9772,78902.0
2023-08-10 09:30:00,147.34,147.95,146.82,147.53,10675.0,143.7872,144.3825,143.2797,143.9726,10675.0
2023-08-10 10:00:00,147.83,148.13,147.0,148.0,25050.0,144.2653,144.5581,143.4554,144.4312,25050.0
2023-08-10 10:30:00,148.11,148.76,147.88,148.53,23050.0,144.5386,145.1729,144.3141,144.9485,23050.0
2023-08-10 11:00:00,148.49,148.57,148.24,148.52,8836.0,144.9094,144.9875,144.6655,144.9387,8836.0
2023-08-10 11:30:00,148.49,148.55,147.92,148.05,9386.0,144.9094,144.968,144.3532,144.48,9386.0
2023-08-10 12:00:00,148.06,148.06,147.69,147.84,5489.0,144.4898,144.4898,144.1287,144.2751,5489.0
2023-08-10 12:30:00,147.9,148.04,147.63,147.69,5130.0,144.3337,144.4703,144.0702,144.1287,5130.0
2023-08-10 13:00:00,147.66,147.69,147.54,147.66,4057.0,144.0994,144.1287,143.9823,144.0994,4057.0
2023-08-10 13:30:00,147.57,147.72,147.33,147.51,5393.0,144.0116,144.158,143.7774,143.9531,5393.0
2023-08-10 14:00:00,147.5,148.35,147.49,148.35,15240.0,143.9433,144.7728,143.9335,144.7728,15240.0
2023-08-10 14:30:00,148.36,148.45,148.15,148.37,20067.0,144.7826,144.8704,144.5776,144.7923,20067.0
2023-08-10 15:00:00,148.39,148.67,148.27,148.45,26223.0,144.8118,145.0851,144.6947,144.8704,26223.0
2023-08-10 15:30:00,148.5,148.5,147.83,148.43,89042.0,144.9192,144.9192,144.2653,144.8509,89042.0
2023-08-11 09:30:00,147.31,148.86,147.31,148.86,21971.0,143.7579,145.2705,143.7579,145.2705,21971.0
2023-08-11 10:00:00,148.87,149.76,148.86,149.55,55111.0,145.2803,146.1488,145.2705,145.9439,55111.0
2023-08-11 10:30:00,149.5,149.78,149.35,149.45,22518.0,145.8951,146.1683,145.7487,145.8463,22518.0
2023-08-11 11:00:00,149.53,149.68,149.18,149.43,15926.0,145.9244,146.0707,145.5828,145.8268,15926.0
2023-08-11 11:30:00,149.48,149.73,149.39,149.56,14881.0,145.8756,146.1195,145.7877,145.9536,14881.0
2023-08-11 12:00:00,149.62,149.62,149.16,149.27,10015.0,146.0122,146.0122,145.5633,145.6706,10015.0
2023-08-11 12:30:00,149.3,149.32,148.8,148.81,11940.0,145.6999,145.7194,145.212,145.2217,11940.0
2023-08-11 13:00:00,148.76,149.88,148.76,149.79,52029.0,145.1729,146.2659,145.1729,146.1781,52029.0
2023-08-11 13:30:00,149.76,150.19,149.74,150.12,51324.0,146.1488,146.5684,146.1293,146.5001,51324.0
2023-08-11 14:00:00,150.1,150.42,150.07,150.35,50527.0,146.4806,146.7929,146.4513,146.7246,50527.0
2023-08-11 14:30:00,150.38,150.65,150.26,150.54,66391.0,146.7539,147.0173,146.6368,146.91,66391.0
2023-08-11 15:00:00,150.53,150.79,150.18,150.43,69542.0,146.9002,147.154,146.5587,146.8027,69542.0
2023-08-11 15:30:00,150.39,150.39,149.63,150.26,84416.0,146.7636,146.7636,146.0219,146.6368,84416.0
2023-08-14 09:30:00,150.86,150.9,150.04,150.37,10288.0,147.2223,147.2613,146.4221,146.7441,10288.0
2023-08-14 10:00:00,150.37,150.49,149.66,149.78,24979.0,146.7441,146.8612,146.0512,146.1683,24979.0
2023-08-14 10:30:00,149.86,149.86,149.3,149.55,10286.0,146.2464,146.2464,145.6999,145.9439,10286.0
2023-08-14 11:00:00,149.55,149.67,149.33,149.59,8915.0,145.9439,146.061,145.7292,145.9829,8915.0
2023-08-14 11:30:00,149.64,149.75,149.4,149.56,17516.0,146.0317,146.1391,145.7975,145.9536,17516.0
2023-08-14 12:00:00,149.51,149.6,149.07,149.16,15608.0,145.9048,145.9927,145.4754,145.5633,15608.0
2023-08-14 12:30:00,149.09,149.3,149.02,149.21,9901.0,145.495,145.6999,145.4267,145.6121,9901.0
2023-08-14 13:00:00,149.22,149.48,149.2,149.25,18267.0,145.6218,145.8756,145.6023,145.6511,18267.0
2023-08-14 13:30:00,149.28,149.28,148.63,148.75,18971.0,145.6804,145.6804,145.0461,145.1632,18971.0
2023-08-14 14:00:00,148.77,148.88,148.64,148.88,11950.0,145.1827,145.29,145.0558,145.29,11950.0
2023-08-14 14:30:00,148.86,148.94,148.77,148.87,17362.0,145.2705,145.3486,145.1827,145.2803,17362.0
2023-08-14 15:00:00,148.89,148.91,148.54,148.71,26042.0,145.2998,145.3193,144.9582,145.1241,26042.0
2023-08-14 15:30:00,148.66,148.79,148.35,148.75,94195.0,145.0753,145.2022,144.7728,145.1632,94195.0
2023-08-15 09:30:00,148.6,148.77,148.15,148.22,9932.0,145.0168,145.1827,144.5776,144.6459,9932.0
2023-08-15 10:00:00,148.34,148.84,148.3,148.75,11668.0,144.7631,145.251,144.724,145.1632,11668.0
2023-08-15 10:30:00,148.74,148.84,148.39,148.43,15943.0,145.1534,145.251,144.8118,144.8509,15943.0
2023-08-15 11:00:00,148.49,148.62,148.36,148.56,16243.0,144.9094,145.0363,144.7826,144.9777,16243.0
2023-08-15 11:30:00,148.59,149.29,148.56,149.11,28222.0,145.007,145.6901,144.9777,145.5145,28222.0
2023-08-15 12:00:00,149.03,149.12,148.67,148.91,21625.0,145.4364,145.5242,145.0851,145.3193,21625.0
2023-08-15 12:30:00,148.88,148.95,148.71,148.73,11808.0,145.29,145.3583,145.1241,145.1436,11808.0
2023-08-15 13:00:00,148.82,148.82,148.58,148.66,6637.0,145.2315,145.2315,144.9973,145.0753,6637.0
2023-08-15 13:30:00,148.66,148.93,148.57,148.9,11798.0,145.0753,145.3388,144.9875,145.3095,11798.0
2023-08-15 14:00:00,148.9,149.23,148.85,149.22,12774.0,145.3095,145.6316,145.2608,145.6218,12774.0
2023-08-15 14:30:00,149.23,149.39,149.13,149.34,18104.0,145.6316,145.7877,145.534,145.7389,18104.0
2023-08-15 15:00:00,149.3,149.54,149.3,149.37,22239.0,145.6999,145.9341,145.6999,145.7682,22239.0
2023-08-15 15:30:00,149.37,149.7,149.2,149.2,75026.0,145.7682,146.0903,145.6023,145.6023,75026.0
2023-08-16 09:30:00,148.82,149.7,148.82,149.22,13418.0,145.2315,146.0903,145.2315,145.6218,13418.0
2023-08-16 10:00:00,149.3,149.66,148.94,149.66,8639.0,145.6999,146.0512,145.3486,146.0512,8639.0
2023-08-16 10:30:00,149.62,149.93,149.32,149.81,20956.0,146.0122,146.3147,145.7194,146.1976,20956.0
2023-08-16 11:00:00,149.71,149.86,149.33,149.65,5820.0,146.1,146.2464,145.7292,146.0415,5820.0
2023-08-16 11:30:00,149.63,149.97,149.63,149.84,12097.0,146.0219,146.3537,146.0219,146.2269,12097.0
2023-08-16 12:00:00,149.81,150.12,149.68,149.71,11680.0,146.1976,146.5001,146.0707,146.1,11680.0
2023-08-16 12:30:00,149.76,149.87,149.45,149.45,8471.0,146.1488,146.2562,145.8463,145.8463,8471.0
2023-08-16 13:00:00,149.57,149.71,149.48,149.53,11992.0,145.9634,146.1,145.8756,145.9244,11992.0
2023-08-16 13:30:00,149.56,149.57,149.34,149.36,11822.0,145.9536,145.9634,145.7389,145.7585,11822.0
2023-08-16 14:00:00,149.31,149.79,149.22,149.69,13244.0,145.7097,146.1781,145.6218,146.0805,13244.0
2023-08-16 14:30:00,149.74,149.99,149.64,149.82,16788.0,146.1293,146.3733,146.0317,146.2074,16788.0
2023-08-16 15:00:00,149.85,149.94,149.69,149.72,16213.0,146.2366,146.3245,146.0805,146.1098,16213.0
2023-08-16 15:30:00,149.71,150.18,149.57,150.08,89355.0,146.1,146.5587,145.9634,146.4611,89355.0
2023-08-17 09:30:00,148.42,150.39,148.42,149.88,29699.0,144.8411,146.7636,144.8411,146.2659,29699.0
2023-08-17 10:00:00,149.92,150.73,149.83,150.62,23389.0,146.305,147.0954,146.2171,146.9881,23389.0
2023-08-17 10:30:00,150.72,150.92,150.25,150.68,31057.0,147.0857,147.2808,146.627,147.0466,31057.0
2023-08-17 11:00:00,150.63,150.63,150.16,150.5,21242.0,146.9978,146.9978,146.5392,146.871,21242.0
2023-08-17 11:30:00,150.5,150.78,150.35,150.53,18812.0,146.871,147.1442,146.7246,146.9002,18812.0
2023-08-17 12:00:00,150.57,150.82,150.46,150.77,16517.0,146.9393,147.1833,146.8319,147.1345,16517.0
2023-08-17 12:30:00,150.8,151.1,150.77,151.08,11573.0,147.1637,147.4565,147.1345,147.437,11573.0
2023-08-17 13:00:00,151.04,151.14,150.75,150.78,8234.0,147.3979,147.4955,147.1149,147.1442,8234.0
2023-08-17 13:30:00,150.77,151.12,150.77,151.11,10151.0,147.1345,147.476,147.1345,147.4663,10151.0
2023-08-17 14:00:00,151.13,151.15,150.1,150.25,58632.0,147.4858,147.5053,146.4806,146.627,58632.0
2023-08-17 14:30:00,150.25,150.47,149.94,150.37,35255.0,146.627,146.8417,146.3245,146.7441,35255.0
2023-08-17 15:00:00,150.33,150.58,150.16,150.57,18649.0,146.7051,146.949,146.5392,146.9393,18649.0
2023-08-17 15:30:00,150.56,150.82,149.65,149.65,118362.0,146.9295,147.1833,146.0415,146.0415,118362.0
2023-08-18 09:30:00,150.49,151.14,149.79,150.24,41630.0,146.8612,147.4955,146.1781,146.6172,41630.0
2023-08-18 10:00:00,150.22,150.49,149.9,150.25,10148.0,146.5977,146.8612,146.2854,146.627,10148.0
2023-08-18 10:30:00,150.25,150.25,149.82,149.96,20896.0,146.627,146.627,146.2074,146.344,20896.0
2023-08-18 11:00:00,150.01,150.47,149.78,150.27,28898.0,146.3928,146.8417,146.1683,146.6465,28898.0
2023-08-18 11:30:00,150.27,150.54,149.86,150.47,19717.0,146.6465,146.91,146.2464,146.8417,19717.0
2023-08-18 12:00:00,150.47,150.6,150.28,150.28,6259.0,146.8417,146.9686,146.6563,146.6563,6259.0
2023-08-18 12:30:00,150.27,150.46,150.06,150.17,129274.0,146.6465,146.8319,146.4416,146.5489,129274.0
2023-08-18 13:00:00,150.18,150.45,150.0,150.13,9557.0,146.5587,146.8222,146.383,146.5099,9557.0
2023-08-18 13:30:00,150.16,150.26,149.79,149.83,12117.0,146.5392,146.6368,146.1781,146.2171,12117.0
2023-08-18 14:00:00,149.82,150.17,149.72,150.09,11192.0,146.2074,146.5489,146.1098,146.4709,11192.0
2023-08-18 14:30:00,150.04,150.22,149.97,150.05,10030.0,146.4221,146.5977,146.3537,146.4318,10030.0
2023-08-18 15:00:00,150.02,150.1,149.84,149.92,17212.0,146.4025,146.4806,146.2269,146.305,17212.0
2023-08-18 15:30:00,149.88,150.24,149.64,150.21,43669.0,146.2659,146.6172,146.0317,146.588,43669.0
2023-08-21 09:30:00,151.02,151.02,149.87,150.32,15139.0,147.3784,147.3784,146.2562,146.6953,15139.0
2023-08-21 10:00:00,150.34,150.41,149.95,150.1,13805.0,146.7148,146.7831,146.3342,146.4806,13805.0
2023-08-21 10:30:00,150.02,150.51,149.95,150.47,12324.0,146.4025,146.8807,146.3342,146.8417,12324.0
2023-08-21 11:00:00,150.47,150.79,150.47,150.57,7993.0,146.8417,147.154,146.8417,146.9393,7993.0
2023-08-21 11:30:00,150.56,150.8,150.18,150.3,25858.0,146.9295,147.1637,146.5587,146.6758,25858.0
2023-08-21 12:00:00,150.3,150.38,150.02,150.19,19465.0,146.6758,146.7539,146.4025,146.5684,19465.0
2023-08-21 12:30:00,150.22,150.36,150.11,150.32,25758.0,146.5977,146.7343,146.4904,146.6953,25758.0
2023-08-21 13:00:00,150.31,150.33,150.17,150.17,10193.0,146.6855,146.7051,146.5489,146.5489,10193.0
2023-08-21 13:30:00,150.17,150.29,150.1,150.13,8558.0,146.5489,146.666,146.4806,146.5099,8558.0
2023-08-21 14:00:00,150.17,150.3,150.09,150.14,13841.0,146.5489,146.6758,146.4709,146.5196,13841.0
2023-08-21 14:30:00,150.14,150.35,150.09,150.18,25318.0,146.5196,146.7246,146.4709,146.5587,25318.0
2023-08-21 15:00:00,150.18,150.92,150.14,150.86,31173.0,146.5587,147.2808,146.5196,147.2223,31173.0
2023-08-21 15:30:00,150.86,151.21,150.41,150.48,101657.0,147.2223,147.5638,146.7831,146.8514,101657.0
2023-08-22 09:30:00,150.19,150.59,149.52,149.62,14884.0,146.5684,146.9588,145.9146,146.0122,14884.0
2023-08-22 10:00:00,149.59,149.64,149.05,149.25,15539.0,145.9829,146.0317,145.4559,145.6511,15539.0
2023-08-22 10:30:00,149.22,150.08,149.22,149.71,20394.0,145.6218,146.4611,145.6218,146.1,20394.0
2023-08-22 11:00:00,149.73,149.86,149.29,149.29,4124.0,146.1195,146.2464,145.6901,145.6901,4124.0
2023-08-22 11:30:00,149.36,149.55,149.23,149.5,5793.0,145.7585,145.9439,145.6316,145.8951,5793.0
2023-08-22 12:00:00,149.52,150.13,149.51,150.13,11881.0,145.9146,146.5099,145.9048,146.5099,11881.0
2023-08-22 12:30:00,149.97,150.43,149.82,150.21,13508.0,146.3537,146.8027,146.2074,146.588,13508.0
2023-08-22 13:00:00,150.12,150.12,149.96,150.01,3000.0,146.5001,146.5001,146.344,146.3928,3000.0
2023-08-22 13:30:00,149.9,149.95,149.74,149.9,7824.0,146.2854,146.3342,146.1293,146.2854,7824.0
2023-08-22 14:00:00,149.81,150.31,149.81,150.31,9277.0,146.1976,146.6855,146.1976,146.6855,9277.0
2023-08-22 14:30:00,150.28,150.45,149.89,149.9,13498.0,146.6563,146.8222,146.2757,146.2854,13498.0
2023-08-22 15:00:00,149.94,150.56,149.75,150.47,47170.0,146.3245,146.9295,146.1391,146.8417,47170.0
2023-08-22 15:30:00,150.44,150.46,149.58,149.72,87408.0,146.8124,146.8319,145.9732,146.1098,87408.0
2023-08-23 09:30:00,149.54,152.24,149.54,151.93,43773.0,145.9341,148.569,145.9341,148.2665,43773.0
2023-08-23 10:00:00,151.93,152.37,151.01,151.59,34348.0,148.2665,148.6959,147.3687,147.9347,34348.0
2023-08-23 10:30:00,151.59,151.92,150.58,150.64,31099.0,147.9347,148.2567,146.949,147.0076,31099.0
2023-08-23 11:00:00,150.66,150.85,149.85,150.34,42737.0,147.0271,147.2125,146.2366,146.7148,42737.0
2023-08-23 11:30:00,150.42,150.82,149.98,150.06,19753.0,146.7929,147.1833,146.3635,146.4416,19753.0
2023-08-23 12:00:00,149.94,150.25,149.88,150.07,13023.0,146.3245,146.627,146.2659,146.4513,13023.0
2023-08-23 12:30:00,150.1,150.46,150.1,150.31,15346.0,146.4806,146.8319,146.4806,146.6855,15346.0
2023-08-23 13:00:00,150.35,150.62,150.34,150.48,11249.0,146.7246,146.9881,146.7148,146.8514,11249.0
2023-08-23 13:30:00,150.52,150.59,150.23,150.42,12696.0,146.8905,146.9588,146.6075,146.7929,12696.0
2023-08-23 14:00:00,150.42,150.56,150.36,150.47,13732.0,146.7929,146.9295,146.7343,146.8417,13732.0
2023-08-23 14:30:00,150.44,150.5,150.27,150.34,13319.0,146.8124,146.871,146.6465,146.7148,13319.0
2023-08-23 15:00:00,150.32,150.49,150.22,150.4,17817.0,146.6953,146.8612,146.5977,146.7734,17817.0
2023-08-23 15:30:00,150.46,150.56,149.96,150.08,38808.0,146.8319,146.9295,146.344,146.4611,38808.0
2023-08-24 09:30:00,150.57,151.48,150.07,150.71,22209.0,146.9393,147.8273,146.4513,147.0759,22209.0
2023-08-24 10:00:00,150.62,150.68,150.04,150.3,8023.0,146.9881,147.0466,146.4221,146.6758,8023.0
2023-08-24 10:30:00,150.2,150.26,149.55,149.64,7215.0,146.5782,146.6368,145.9439,146.0317,7215.0
2023-08-24 11:00:00,149.66,149.72,149.14,149.52,14094.0,146.0512,146.1098,145.5438,145.9146,14094.0
2023-08-24 11:30:00,149.5,149.54,148.73,148.76,15028.0,145.8951,145.9341,145.1436,145.1729,15028.0
2023-08-24 12:00:00,148.81,149.14,148.68,148.8,15768.0,145.2217,145.5438,145.0949,145.212,15768.0
2023-08-24 12:30:00,148.78,149.09,148.76,148.91,6478.0,145.1924,145.495,145.1729,145.3193,6478.0
2023-08-24 13:00:00,148.94,149.0,148.76,148.87,4600.0,145.3486,145.4071,145.1729,145.2803,4600.0
2023-08-24 13:30:00,148.91,149.2,148.85,149.12,10036.0,145.3193,145.6023,145.2608,145.5242,10036.0
2023-08-24 14:00:00,149.14,149.15,148.77,148.79,5585.0,145.5438,145.5535,145.1827,145.2022,5585.0
2023-08-24 14:30:00,148.89,149.07,148.44,149.03,14960.0,145.2998,145.4754,144.8606,145.4364,14960.0
2023-08-24 15:00:00,149.03,149.48,149.03,149.48,14209.0,145.4364,145.8756,145.4364,145.8756,14209.0
2023-08-24 15:30:00,149.52,149.6,148.95,149.09,39632.0,145.9146,145.9927,145.3583,145.495,39632.0
2023-08-25 09:30:00,148.43,149.46,148.0,148.89,11389.0,144.8509,145.856,144.4312,145.2998,11389.0
2023-08-25 10:00:00,148.76,149.56,148.52,148.93,19825.0,145.1729,145.9536,144.9387,145.3388,19825.0
2023-08-25 10:30:00,148.92,149.64,148.69,149.59,122054.0,145.3291,146.0317,145.1046,145.9829,122054.0
2023-08-25 11:00:00,149.52,150.34,149.34,150.25,20152.0,145.9146,146.7148,145.7389,146.627,20152.0
2023-08-25 11:30:00,150.24,150.55,150.1,150.38,30742.0,146.6172,146.9198,146.4806,146.7539,30742.0
2023-08-25 12:00:00,150.52,150.77,150.5,150.65,19671.0,146.8905,147.1345,146.871,147.0173,19671.0
2023-08-25 12:30:00,150.63,150.7,150.52,150.54,13583.0,146.9978,147.0661,146.8905,146.91,13583.0
2023-08-25 13:00:00,150.53,151.38,150.53,150.98,58398.0,146.9002,147.7297,146.9002,147.3394,58398.0
2023-08-25 13:30:00,150.9,151.12,150.53,151.12,64874.0,147.2613,147.476,146.9002,147.476,64874.0
2023-08-25 14:00:00,151.12,151.29,151.04,151.22,8350.0,147.476,147.6419,147.3979,147.5736,8350.0
2023-08-25 14:30:00,151.26,151.39,151.2,151.3,13070.0,147.6126,147.7395,147.5541,147.6517,13070.0
2023-08-25 15:00:00,151.3,151.37,151.08,151.25,32396.0,147.6517,147.72,147.437,147.6029,32396.0
2023-08-25 15:30:00,151.25,151.8,151.09,151.45,136663.0,147.6029,148.1396,147.4467,147.7981,136663.0
2023-08-28 09:30:00,150.62,151.39,150.4,151.23,9325.0,146.9881,147.7395,146.7734,147.5834,9325.0
2023-08-28 10:00:00,151.27,151.68,151.13,151.4,6622.0,147.6224,148.0225,147.4858,147.7493,6622.0
2023-08-28 10:30:00,151.4,151.67,151.32,151.67,6817.0,147.7493,148.0128,147.6712,148.0128,6817.0
2023-08-28 11:00:00,151.66,151.66,151.22,151.41,4854.0,148.003,148.003,147.5736,147.759,4854.0
2023-08-28 11:30:00,151.5,151.65,150.92,151.11,18963.0,147.8469,147.9932,147.2808,147.4663,18963.0
2023-08-28 12:00:00,151.05,151.32,150.95,151.13,6485.0,147.4077,147.6712,147.3101,147.4858,6485.0
2023-08-28 12:30:00,151.16,151.58,151.16,151.58,16101.0,147.5151,147.9249,147.5151,147.9249,16101.0
2023-08-28 13:00:00,151.5,151.6,151.32,151.44,5700.0,147.8469,147.9444,147.6712,147.7883,5700.0
2023-08-28 13:30:00,151.4,151.4,150.98,151.01,10131.0,147.7493,147.7493,147.3394,147.3687,10131.0
2023-08-28 14:00:00,151.04,151.09,150.87,150.99,7274.0,147.3979,147.4467,147.232,147.3492,7274.0
2023-08-28 14:30:00,150.96,151.42,150.96,151.42,6747.0,147.3199,147.7688,147.3199,147.7688,6747.0
2023-08-28 15:00:00,151.39,151.39,150.89,151.26,19713.0,147.7395,147.7395,147.2516,147.6126,19713.0
2023-08-28 15:30:00,151.25,151.78,151.25,151.73,48812.0,147.6029,148.1201,147.6029,148.0713,48812.0
2023-08-29 09:30:00,151.71,152.11,151.34,151.59,8399.0,148.0518,148.4421,147.6907,147.9347,8399.0
2023-08-29 10:00:00,151.65,151.71,151.0,151.13,5938.0,147.9932,148.0518,147.3589,147.4858,5938.0
2023-08-29 10:30:00,151.16,151.16,150.38,150.6,10129.0,147.5151,147.5151,146.7539,146.9686,10129.0
2023-08-29 11:00:00,150.53,150.53,150.24,150.48,4925.0,146.9002,146.9002,146.6172,146.8514,4925.0
2023-08-29 11:30:00,150.52,150.75,150.47,150.47,3651.0,146.8905,147.1149,146.8417,146.8417,3651.0
2023-08-29 12:00:00,150.49,150.57,150.31,150.43,11224.0,146.8612,146.9393,146.6855,146.8027,11224.0
2023-08-29 12:30:00,150.41,150.54,150.12,150.12,13437.0,146.7831,146.91,146.5001,146.5001,13437.0
2023-08-29 13:00:00,150.14,150.7,150.14,150.59,9179.0,146.5196,147.0661,146.5196,146.9588,9179.0
2023-08-29 13:30:00,150.53,150.69,150.45,150.52,6553.0,146.9002,147.0564,146.8222,146.8905,6553.0
2023-08-29 14:00:00,150.47,150.5,150.22,150.25,3914.0,146.8417,146.871,146.5977,146.627,3914.0
2023-08-29 14:30:00,150.28,150.61,150.27,150.28,13556.0,146.6563,146.9783,146.6465,146.6563,13556.0
2023-08-29 15:00:00,150.3,150.61,150.29,150.5,23338.0,146.6758,146.9783,146.666,146.871,23338.0
2023-08-29 15:30:00,150.51,150.54,150.13,150.31,39861.0,146.8807,146.91,146.5099,146.6855,39861.0
2023-08-30 09:30:00,149.36,150.79,149.16,150.64,19160.0,146.2933,147.6939,146.0974,147.547,19160.0
2023-08-30 10:00:00,150.64,150.64,150.08,150.18,9617.0,147.547,147.547,146.9985,147.0965,9617.0
2023-08-30 10:30:00,150.17,150.21,149.95,150.14,14005.0,147.0867,147.1258,146.8712,147.0573,14005.0
2023-08-30 11:00:00,150.14,150.33,149.98,150.14,6270.0,147.0573,147.2434,146.9006,147.0573,6270.0
2023-08-30 11:30:00,150.09,150.49,150.09,150.27,6227.0,147.0083,147.4001,147.0083,147.1846,6227.0
2023-08-30 12:00:00,150.29,150.48,150.19,150.3,4160.0,147.2042,147.3903,147.1063,147.214,4160.0
2023-08-30 12:30:00,150.26,150.34,150.01,150.15,6143.0,147.1748,147.2532,146.9299,147.0671,6143.0
2023-08-30 13:00:00,150.17,150.32,149.95,149.95,6643.0,147.0867,147.2336,146.8712,146.8712,6643.0
2023-08-30 13:30:00,149.95,149.98,149.7,149.75,8002.0,146.8712,146.9006,146.6263,146.6753,8002.0
2023-08-30 14:00:00,149.74,149.93,149.54,149.93,9307.0,146.6655,146.8516,146.4696,146.8516,9307.0
2023-08-30 14:30:00,149.83,150.11,149.68,149.76,11867.0,146.7536,147.0279,146.6067,146.6851,11867.0
2023-08-30 15:00:00,149.72,149.9,149.64,149.82,18716.0,146.6459,146.8222,146.5675,146.7439,18716.0
2023-08-30 15:30:00,149.8,150.03,149.49,149.73,78392.0,146.7243,146.9495,146.4206,146.6557,78392.0
2023-08-31 09:30:00,149.56,150.11,149.03,150.11,14229.0,146.4892,147.0279,145.9701,147.0279,14229.0
2023-08-31 10:00:00,149.99,150.54,149.81,150.22,22979.0,146.9104,147.4491,146.7341,147.1356,22979.0
2023-08-31 10:30:00,150.19,150.22,149.63,149.8,12876.0,147.1063,147.1356,146.5578,146.7243,12876.0
2023-08-31 11:00:00,149.81,149.81,149.42,149.66,7400.0,146.7341,146.7341,146.3521,146.5871,7400.0
2023-08-31 11:30:00,149.66,150.0,149.59,149.6,11413.0,146.5871,146.9202,146.5186,146.5284,11413.0
2023-08-31 12:00:00,149.67,149.8,149.62,149.69,3670.0,146.5969,146.7243,146.548,146.6165,3670.0
2023-08-31 12:30:00,149.68,149.95,149.63,149.95,6564.0,146.6067,146.8712,146.5578,146.8712,6564.0
2023-08-31 13:00:00,149.92,150.41,149.92,150.37,8202.0,146.8418,147.3217,146.8418,147.2826,8202.0
2023-08-31 13:30:00,150.4,150.5,150.31,150.34,6090.0,147.3119,147.4099,147.2238,147.2532,6090.0
2023-08-31 14:00:00,150.21,150.21,149.99,150.0,4149.0,147.1258,147.1258,146.9104,146.9202,4149.0
2023-08-31 14:30:00,149.97,149.97,149.46,149.6,4907.0,146.8908,146.8908,146.3912,146.5284,4907.0
2023-08-31 15:00:00,149.63,149.63,149.31,149.4,11496.0,146.5578,146.5578,146.2443,146.3325,11496.0
2023-08-31 15:30:00,149.44,149.77,149.31,149.55,51326.0,146.3717,146.6949,146.2443,146.4794,51326.0
2023-09-01 09:30:00,149.08,150.31,149.08,150.25,19834.0,146.019,147.2238,146.019,147.165,19834.0
2023-09-01 10:00:00,150.15,150.45,150.0,150.31,5022.0,147.0671,147.3609,146.9202,147.2238,5022.0
2023-09-01 10:30:00,150.38,150.62,150.33,150.43,6329.0,147.2924,147.5274,147.2434,147.3413,6329.0
2023-09-01 11:00:00,150.4,150.76,150.25,150.71,6481.0,147.3119,147.6646,147.165,147.6156,6481.0
2023-09-01 11:30:00,150.7,150.81,150.51,150.67,5921.0,147.6058,147.7135,147.4197,147.5764,5921.0
2023-09-01 12:00:00,150.69,150.83,150.46,150.49,6956.0,147.596,147.7331,147.3707,147.4001,6956.0
2023-09-01 12:30:00,150.56,150.56,150.32,150.5,7499.0,147.4687,147.4687,147.2336,147.4099,7499.0
2023-09-01 13:00:00,150.48,150.55,150.31,150.55,6455.0,147.3903,147.4589,147.2238,147.4589,6455.0
2023-09-01 13:30:00,150.53,150.61,150.44,150.51,6120.0,147.4393,147.5176,147.3511,147.4197,6120.0
2023-09-01 14:00:00,150.56,150.56,150.34,150.52,8855.0,147.4687,147.4687,147.2532,147.4295,8855.0
2023-09-01 14:30:00,150.51,150.74,150.4,150.6,6916.0,147.4197,147.645,147.3119,147.5078,6916.0
2023-09-01 15:00:00,150.63,150.69,150.29,150.45,12820.0,147.5372,147.596,147.2042,147.3609,12820.0
2023-09-01 15:30:00,150.45,150.76,150.21,150.41,62108.0,147.3609,147.6646,147.1258,147.3217,62108.0
2023-09-05 09:30:00,149.26,149.95,148.88,149.4,23544.0,146.1953,146.8712,145.8232,146.3325,23544.0
2023-09-05 10:00:00,149.57,149.68,149.28,149.41,5180.0,146.499,146.6067,146.2149,146.3423,5180.0
2023-09-05 10:30:00,149.32,149.96,149.23,149.86,7290.0,146.2541,146.881,146.166,146.783,7290.0
2023-09-05 11:00:00,149.87,150.2,149.71,150.11,9667.0,146.7928,147.116,146.6361,147.0279,9667.0
2023-09-05 11:30:00,150.15,150.36,150.11,150.31,4500.0,147.0671,147.2728,147.0279,147.2238,4500.0
2023-09-05 12:00:00,150.34,150.51,150.28,150.28,5399.0,147.2532,147.4197,147.1944,147.1944,5399.0
2023-09-05 12:30:00,150.26,150.26,150.0,150.03,3141.0,147.1748,147.1748,146.9202,146.9495,3141.0
2023-09-05 13:00:00,149.99,150.08,149.91,149.93,3225.0,146.9104,146.9985,146.832,146.8516,3225.0
2023-09-05 13:30:00,149.82,149.82,149.69,149.77,3560.0,146.7439,146.7439,146.6165,146.6949,3560.0
2023-09-05 14:00:00,149.74,149.93,149.67,149.87,5787.0,146.6655,146.8516,146.5969,146.7928,5787.0
2023-09-05 14:30:00,149.84,150.0,149.61,149.72,6655.0,146.7634,146.9202,146.5382,146.6459,6655.0
2023-09-05 15:00:00,149.75,149.76,149.26,149.33,9181.0,146.6753,146.6851,146.1953,146.2639,9181.0
2023-09-05 15:30:00,149.32,149.47,149.06,149.13,39174.0,146.2541,146.401,145.9995,146.068,39174.0
2023-09-06 09:30:00,148.61,149.69,148.53,149.67,14186.0,145.5587,146.6165,145.4803,146.5969,14186.0
2023-09-06 10:00:00,149.84,150.02,149.65,149.84,5786.0,146.7634,146.9397,146.5773,146.7634,5786.0
2023-09-06 10:30:00,149.86,149.94,149.58,149.69,10394.0,146.783,146.8614,146.5088,146.6165,10394.0
2023-09-06 11:00:00,149.71,150.28,149.71,150.18,6819.0,146.6361,147.1944,146.6361,147.0965,6819.0
2023-09-06 11:30:00,150.09,150.28,149.99,150.2,5025.0,147.0083,147.1944,146.9104,147.116,5025.0
2023-09-06 12:00:00,150.18,150.36,150.11,150.31,8398.0,147.0965,147.2728,147.0279,147.2238,8398.0
2023-09-06 12:30:00,150.36,150.36,150.0,150.0,8103.0,147.2728,147.2728,146.9202,146.9202,8103.0
2023-09-06 13:00:00,149.96,150.43,149.77,150.17,22783.0,146.881,147.3413,146.6949,147.0867,22783.0
2023-09-06 13:30:00,150.16,150.65,150.16,150.53,16426.0,147.0769,147.5568,147.0769,147.4393,16426.0
2023-09-06 14:00:00,150.57,150.94,150.54,150.86,14954.0,147.4785,147.8409,147.4491,147.7625,14954.0
2023-09-06 14:30:00,150.92,151.16,150.73,151.13,18703.0,147.8213,148.0563,147.6352,148.027,18703.0
2023-09-06 15:00:00,151.11,151.12,150.65,150.66,16173.0,148.0074,148.0172,147.5568,147.5666,16173.0
2023-09-06 15:30:00,150.64,150.7,149.83,149.83,122577.0,147.547,147.6058,146.7536,146.7536,122577.0
2023-09-07 09:30:00,150.9,152.48,150.44,152.31,14700.0,147.8017,149.3492,147.3511,149.1827,14700.0
2023-09-07 10:00:00,152.54,152.91,152.25,152.27,26600.0,149.408,149.7704,149.124,149.1435,26600.0
2023-09-07 10:30:00,152.4,152.98,152.4,152.93,18994.0,149.2709,149.839,149.2709,149.79,18994.0
2023-09-07 11:00:00,152.93,153.42,152.85,153.16,28033.0,149.79,150.2699,149.7116,150.0153,28033.0
2023-09-07 11:30:00,153.12,153.41,152.86,153.38,20337.0,149.9761,150.2601,149.7214,150.2308,20337.0
2023-09-07 12:00:00,153.38,153.79,153.33,153.5,22074.0,150.2308,150.6323,150.1818,150.3483,22074.0
2023-09-07 12:30:00,153.55,153.55,153.12,153.33,21399.0,150.3973,150.3973,149.9761,150.1818,21399.0
2023-09-07 13:00:00,153.3,153.37,152.82,152.86,24172.0,150.1524,150.221,149.6823,149.7214,24172.0
2023-09-07 13:30:00,152.75,153.24,152.71,153.14,9076.0,149.6137,150.0936,149.5745,149.9957,9076.0
2023-09-07 14:00:00,153.19,153.21,152.86,152.95,10359.0,150.0447,150.0642,149.7214,149.8096,10359.0
2023-09-07 14:30:00,152.96,153.17,152.93,153.17,14233.0,149.8194,150.0251,149.79,150.0251,14233.0
2023-09-07 15:00:00,153.17,153.34,152.91,153.01,18911.0,150.0251,150.1916,149.7704,149.8684,18911.0
2023-09-07 15:30:00,153.03,153.8,152.75,153.7,108591.0,149.8879,150.6421,149.6137,150.5442,108591.0
2023-09-08 09:30:00,154.4,154.89,153.75,154.13,17206.0,151.2298,151.7098,150.5932,150.9654,17206.0
2023-09-08 10:00:00,154.01,154.07,153.58,153.71,8636.0,150.8478,150.9066,150.4266,150.554,8636.0
2023-09-08 10:30:00,153.75,153.86,153.68,153.77,6633.0,150.5932,150.7009,150.5246,150.6127,6633.0
2023-09-08 11:00:00,153.76,153.82,153.2,153.72,13859.0,150.603,150.6617,150.0545,150.5638,13859.0
2023-09-08 11:30:00,153.79,154.32,153.78,154.22,8918.0,150.6323,151.1515,150.6225,151.0535,8918.0
2023-09-08 12:00:00,154.25,154.35,153.96,154.01,6619.0,151.0829,151.1808,150.7988,150.8478,6619.0
2023-09-08 12:30:00,153.96,154.17,153.95,154.09,11216.0,150.7988,151.0045,150.7891,150.9262,11216.0
2023-09-08 13:00:00,154.09,154.27,153.99,154.03,9420.0,150.9262,151.1025,150.8282,150.8674,9420.0
2023-09-08 13:30:00,154.02,154.06,153.86,154.06,5454.0,150.8576,150.8968,150.7009,150.8968,5454.0
2023-09-08 14:00:00,154.01,154.19,153.98,154.16,11100.0,150.8478,151.0241,150.8184,150.9947,11100.0
2023-09-08 14:30:00,154.14,154.25,154.06,154.14,13648.0,150.9752,151.0829,150.8968,150.9752,13648.0
2023-09-08 15:00:00,154.09,154.34,153.75,153.75,13291.0,150.9262,151.171,150.5932,150.5932,13291.0
2023-09-08 15:30:00,153.78,153.82,153.08,153.12,55493.0,150.6225,150.6617,149.9369,149.9761,55493.0
2023-09-11 09:30:00,152.84,153.92,152.59,153.52,11734.0,149.7018,150.7597,149.457,150.3679,11734.0
2023-09-11 10:00:00,153.59,153.67,153.23,153.23,2965.0,150.4364,150.5148,150.0838,150.0838,2965.0
2023-09-11 10:30:00,153.14,153.18,152.84,153.15,5152.0,149.9957,150.0349,149.7018,150.0055,5152.0
2023-09-11 11:00:00,153.07,153.08,152.53,152.81,5444.0,149.9271,149.9369,149.3982,149.6725,5444.0
2023-09-11 11:30:00,152.85,153.11,152.81,153.11,3246.0,149.7116,149.9663,149.6725,149.9663,3246.0
2023-09-11 12:00:00,153.07,153.22,153.04,153.13,5855.0,149.9271,150.074,149.8977,149.9859,5855.0
2023-09-11 12:30:00,153.15,153.26,153.06,153.22,1740.0,150.0055,150.1132,149.9173,150.074,1740.0
2023-09-11 13:00:00,153.19,153.7,153.1,153.7,24554.0,150.0447,150.5442,149.9565,150.5442,24554.0
2023-09-11 13:30:00,153.75,153.91,153.65,153.8,13550.0,150.5932,150.7499,150.4952,150.6421,13550.0
2023-09-11 14:00:00,153.78,153.84,153.64,153.84,6116.0,150.6225,150.6813,150.4854,150.6813,6116.0
2023-09-11 14:30:00,153.77,153.81,153.66,153.7,2713.0,150.6127,150.6519,150.505,150.5442,2713.0
2023-09-11 15:00:00,153.72,154.18,153.72,154.18,8328.0,150.5638,151.0143,150.5638,151.0143,8328.0
2023-09-11 15:30:00,154.17,154.44,154.06,154.44,55444.0,151.0045,151.269,150.8968,151.269,55444.0
2023-09-12 09:30:00,154.33,154.81,153.76,154.18,7414.0,151.1612,151.6314,150.603,151.0143,7414.0
2023-09-12 10:00:00,154.13,154.63,153.95,154.47,11347.0,150.9654,151.4551,150.7891,151.2984,11347.0
2023-09-12 10:30:00,154.49,154.71,154.35,154.44,9617.0,151.318,151.5334,151.1808,151.269,9617.0
2023-09-12 11:00:00,154.42,154.48,153.96,154.46,18211.0,151.2494,151.3082,150.7988,151.2886,18211.0
2023-09-12 11:30:00,154.33,154.33,154.09,154.12,4376.0,151.1612,151.1612,150.9262,150.9556,4376.0
2023-09-12 12:00:00,154.17,154.17,153.56,153.65,4562.0,151.0045,151.0045,150.4071,150.4952,4562.0
2023-09-12 12:30:00,153.64,153.67,153.32,153.45,6099.0,150.4854,150.5148,150.172,150.2993,6099.0
2023-09-12 13:00:00,153.47,153.54,153.19,153.5,7536.0,150.3189,150.3875,150.0447,150.3483,7536.0
2023-09-12 13:30:00,153.47,153.47,153.3,153.46,9227.0,150.3189,150.3189,150.1524,150.3091,9227.0
2023-09-12 14:00:00,153.52,153.86,153.43,153.78,10005.0,150.3679,150.7009,150.2797,150.6225,10005.0
2023-09-12 14:30:00,153.79,153.85,153.17,153.42,11907.0,150.6323,150.6911,150.0251,150.2699,11907.0
2023-09-12 15:00:00,153.37,153.48,153.0,153.06,37241.0,150.221,150.3287,149.8586,149.9173,37241.0
2023-09-12 15:30:00,152.97,153.2,152.8,152.96,56287.0,149.8292,150.0545,149.6627,149.8194,56287.0
2023-09-13 09:30:00,152.34,153.09,151.8,152.2,16178.0,149.2121,149.9467,148.6832,149.075,16178.0
2023-09-13 10:00:00,152.06,152.23,151.07,151.2,34780.0,148.9379,149.1044,147.9682,148.0955,34780.0
2023-09-13 10:30:00,151.25,151.89,151.16,151.49,24671.0,148.1445,148.7713,148.0563,148.3796,24671.0
2023-09-13 11:00:00,151.51,152.16,151.46,151.96,8805.0,148.3992,149.0358,148.3502,148.8399,8805.0
2023-09-13 11:30:00,151.96,152.28,151.79,152.03,7376.0,148.8399,149.1533,148.6734,148.9085,7376.0
2023-09-13 12:00:00,152.08,152.15,151.84,151.87,3940.0,148.9574,149.026,148.7224,148.7518,3940.0
2023-09-13 12:30:00,151.84,151.86,151.36,151.64,12116.0,148.7224,148.742,148.2522,148.5265,12116.0
2023-09-13 13:00:00,151.61,151.93,151.59,151.8,13459.0,148.4971,148.8105,148.4775,148.6832,13459.0
2023-09-13 13:30:00,151.81,152.06,151.76,151.94,7194.0,148.693,148.9379,148.644,148.8203,7194.0
2023-09-13 14:00:00,151.96,151.97,151.55,151.56,14694.0,148.8399,148.8497,148.4383,148.4481,14694.0
2023-09-13 14:30:00,151.56,151.61,150.87,150.87,25476.0,148.4481,148.4971,147.7723,147.7723,25476.0
2023-09-13 15:00:00,150.91,151.46,150.9,151.43,31827.0,147.8115,148.3502,147.8017,148.3208,31827.0
2023-09-13 15:30:00,151.43,151.75,151.03,151.32,108145.0,148.3208,148.6342,147.929,148.2131,108145.0
2023-09-14 09:30:00,150.95,151.61,149.25,149.49,60806.0,147.8506,148.4971,146.1856,146.4206,60806.0
2023-09-14 10:00:00,149.65,150.75,149.63,150.43,19796.0,146.5773,147.6548,146.5578,147.3413,19796.0
2023-09-14 10:30:00,150.52,150.88,150.48,150.57,18613.0,147.4295,147.7821,147.3903,147.4785,18613.0
2023-09-14 11:00:00,150.66,150.77,150.01,150.68,36109.0,147.5666,147.6743,146.9299,147.5862,36109.0
2023-09-14 11:30:00,150.77,150.96,150.19,150.44,12305.0,147.6743,147.8604,147.1063,147.3511,12305.0
2023-09-14 12:00:00,150.37,150.56,150.11,150.39,26999.0,147.2826,147.4687,147.0279,147.3021,26999.0
2023-09-14 12:30:00,150.4,150.68,150.19,150.28,9174.0,147.3119,147.5862,147.1063,147.1944,9174.0
2023-09-14 13:00:00,150.28,150.32,149.95,149.97,8839.0,147.1944,147.2336,146.8712,146.8908,8839.0
2023-09-14 13:30:00,150.05,150.08,149.82,149.85,9325.0,146.9691,146.9985,146.7439,146.7732,9325.0
2023-09-14 14:00:00,149.87,150.2,149.84,149.96,30547.0,146.7928,147.116,146.7634,146.881,30547.0
2023-09-14 14:30:00,149.99,150.32,149.86,150.28,23889.0,146.9104,147.2336,146.783,147.1944,23889.0
2023-09-14 15:00:00,150.34,150.54,150.1,150.33,24319.0,147.2532,147.4491,147.0181,147.2434,24319.0
2023-09-14 15:30:00,150.39,150.55,150.17,150.55,67074.0,147.3021,147.4589,147.0867,147.4589,67074.0
2023-09-15 09:30:00,149.75,150.84,148.14,149.24,115721.0,146.6753,147.7429,145.0983,146.1758,115721.0
2023-09-15 10:00:00,149.3,150.19,149.23,149.77,58655.0,146.2345,147.1063,146.166,146.6949,58655.0
2023-09-15 10:30:00,149.85,150.4,149.84,150.12,18069.0,146.7732,147.3119,146.7634,147.0377,18069.0
2023-09-15 11:00:00,150.02,150.04,149.87,149.96,12835.0,146.9397,146.9593,146.7928,146.881,12835.0
2023-09-15 11:30:00,150.01,150.44,150.01,150.21,9609.0,146.9299,147.3511,146.9299,147.1258,9609.0
2023-09-15 12:00:00,150.23,150.66,150.2,150.62,10119.0,147.1454,147.5666,147.116,147.5274,10119.0
2023-09-15 12:30:00,150.6,150.72,150.41,150.41,10698.0,147.5078,147.6254,147.3217,147.3217,10698.0
2023-09-15 13:00:00,150.38,150.38,150.1,150.32,19265.0,147.2924,147.2924,147.0181,147.2336,19265.0
2023-09-15 13:30:00,150.3,151.06,150.25,150.81,45246.0,147.214,147.9584,147.165,147.7135,45246.0
2023-09-15 14:00:00,150.79,150.97,150.4,150.44,16040.0,147.6939,147.8702,147.3119,147.3511,16040.0
2023-09-15 14:30:00,150.39,150.39,150.16,150.24,14781.0,147.3021,147.3021,147.0769,147.1552,14781.0
2023-09-15 15:00:00,150.24,150.46,150.04,150.1,33574.0,147.1552,147.3707,146.9593,147.0181,33574.0
2023-09-15 15:30:00,150.13,150.13,149.22,149.23,153384.0,147.0475,147.0475,146.1562,146.166,153384.0
2023-09-18 09:30:00,150.87,151.59,150.34,151.13,15375.0,147.7723,148.4775,147.2532,148.027,15375.0
2023-09-18 10:00:00,151.09,151.77,150.99,151.75,13043.0,147.9878,148.6538,147.8898,148.6342,13043.0
2023-09-18 10:30:00,151.66,151.97,151.44,151.84,8205.0,148.5461,148.8497,148.3306,148.7224,8205.0
2023-09-18 11:00:00,151.82,151.82,151.54,151.69,5439.0,148.7028,148.7028,148.4285,148.5755,5439.0
2023-09-18 11:30:00,151.71,151.8,151.61,151.63,6460.0,148.595,148.6832,148.4971,148.5167,6460.0
2023-09-18 12:00:00,151.71,151.75,151.63,151.72,6477.0,148.595,148.6342,148.5167,148.6048,6477.0
2023-09-18 12:30:00,151.72,151.89,151.63,151.85,5444.0,148.6048,148.7713,148.5167,148.7322,5444.0
2023-09-18 13:00:00,151.82,151.88,151.34,151.47,44866.0,148.7028,148.7616,148.2326,148.36,44866.0
2023-09-18 13:30:00,151.47,151.57,151.39,151.44,11830.0,148.36,148.4579,148.2816,148.3306,11830.0
2023-09-18 14:00:00,151.44,151.58,151.41,151.49,13408.0,148.3306,148.4677,148.3012,148.3796,13408.0
2023-09-18 14:30:00,151.49,151.75,151.44,151.67,17592.0,148.3796,148.6342,148.3306,148.5559,17592.0
2023-09-18 15:00:00,151.63,151.83,151.42,151.71,35570.0,148.5167,148.7126,148.311,148.595,35570.0
2023-09-18 15:30:00,151.72,151.97,151.66,151.7,56405.0,148.6048,148.8497,148.5461,148.5852,56405.0
2023-09-19 09:30:00,151.7,156.93,151.7,156.57,211083.0,148.5852,153.7079,148.5852,153.3553,211083.0
2023-09-19 10:00:00,156.46,157.24,155.35,157.24,104957.0,153.2475,154.0115,152.1603,154.0115,104957.0
2023-09-19 10:30:00,157.33,157.33,156.05,156.22,61472.0,154.0997,154.0997,152.8459,153.0124,61472.0
2023-09-19 11:00:00,156.18,156.67,155.8,156.47,39398.0,152.9733,153.4532,152.6011,153.2573,39398.0
2023-09-19 11:30:00,156.53,157.2,156.22,156.82,38003.0,153.3161,153.9723,153.0124,153.6001,38003.0
2023-09-19 12:00:00,156.83,157.76,156.7,157.62,55538.0,153.6099,154.5208,153.4826,154.3837,55538.0
2023-09-19 12:30:00,157.61,157.86,156.8,157.55,64334.0,154.3739,154.6188,153.5805,154.3151,64334.0
2023-09-19 13:00:00,157.48,157.71,157.28,157.56,32175.0,154.2466,154.4719,154.0507,154.3249,32175.0
2023-09-19 13:30:00,157.56,158.1,157.56,158.09,26859.0,154.3249,154.8538,154.3249,154.844,26859.0
2023-09-19 14:00:00,158.11,158.71,158.08,158.59,58080.0,154.8636,155.4513,154.8343,155.3338,58080.0
2023-09-19 14:30:00,158.65,158.69,157.15,157.51,72850.0,155.3926,155.4317,153.9233,154.276,72850.0
2023-09-19 15:00:00,157.56,157.67,157.03,157.2,55076.0,154.3249,154.4327,153.8058,153.9723,55076.0
2023-09-19 15:30:00,157.18,157.18,155.46,155.89,188903.0,153.9527,153.9527,152.268,152.6892,188903.0
2023-09-20 09:30:00,155.9,156.64,155.27,155.89,25835.0,152.699,153.4238,152.0819,152.6892,25835.0
2023-09-20 10:00:00,155.84,156.65,155.82,156.4,17312.0,152.6402,153.4336,152.6207,153.1887,17312.0
2023-09-20 10:30:00,156.48,156.85,156.43,156.77,10737.0,153.2671,153.6295,153.2181,153.5512,10737.0
2023-09-20 11:00:00,156.85,157.38,156.73,156.95,10762.0,153.6295,154.1486,153.512,153.7275,10762.0
2023-09-20 11:30:00,157.0,157.06,156.72,157.0,22853.0,153.7764,153.8352,153.5022,153.7764,22853.0
2023-09-20 12:00:00,156.96,156.98,156.45,156.62,5643.0,153.7372,153.7568,153.2377,153.4042,5643.0
2023-09-20 12:30:00,156.61,156.81,156.53,156.59,5275.0,153.3944,153.5903,153.3161,153.3748,5275.0
2023-09-20 13:00:00,156.61,156.86,156.51,156.68,5615.0,153.3944,153.6393,153.2965,153.463,5615.0
2023-09-20 13:30:00,156.68,156.72,156.38,156.64,7693.0,153.463,153.5022,153.1692,153.4238,7693.0
2023-09-20 14:00:00,156.25,156.31,155.88,156.14,11422.0,153.0418,153.1006,152.6794,152.9341,11422.0
2023-09-20 14:30:00,156.05,156.53,156.02,156.17,20024.0,152.8459,153.3161,152.8166,152.9635,20024.0
2023-09-20 15:00:00,156.02,156.5,155.93,156.26,15975.0,152.8166,153.2867,152.7284,153.0516,15975.0
2023-09-20 15:30:00,156.23,156.24,155.12,155.25,115966.0,153.0222,153.032,151.935,152.0624,115966.0
2023-09-21 09:30:00,155.13,155.68,154.67,155.33,27531.0,151.9448,152.4835,151.4943,152.1407,27531.0
2023-09-21 10:00:00,155.27,155.36,154.68,154.98,9432.0,152.0819,152.1701,151.5041,151.7979,9432.0
2023-09-21 10:30:00,155.04,155.24,154.82,155.22,16188.0,151.8567,152.0526,151.6412,152.033,16188.0
2023-09-21 11:00:00,155.23,155.61,155.09,155.28,18831.0,152.0428,152.415,151.9056,152.0917,18831.0
2023-09-21 11:30:00,155.26,155.28,154.95,155.06,12599.0,152.0722,152.0917,151.7685,151.8763,12599.0
2023-09-21 12:00:00,155.01,155.05,154.82,154.84,17470.0,151.8273,151.8665,151.6412,151.6608,17470.0
2023-09-21 12:30:00,154.82,154.85,154.33,154.6,19288.0,151.6412,151.6706,151.1612,151.4257,19288.0
2023-09-21 13:00:00,154.6,155.08,154.46,154.99,11630.0,151.4257,151.8959,151.2886,151.8077,11630.0
2023-09-21 13:30:00,155.0,155.17,154.89,155.11,8206.0,151.8175,151.984,151.7098,151.9252,8206.0
2023-09-21 14:00:00,155.06,155.36,155.06,155.33,12781.0,151.8763,152.1701,151.8763,152.1407,12781.0
2023-09-21 14:30:00,155.33,155.34,154.95,155.16,17196.0,152.1407,152.1505,151.7685,151.9742,17196.0
2023-09-21 15:00:00,155.2,155.3,155.03,155.15,17088.0,152.0134,152.1113,151.8469,151.9644,17088.0
2023-09-21 15:30:00,155.2,155.27,154.74,155.09,98609.0,152.0134,152.0819,151.5628,151.9056,98609.0
2023-09-22 09:30:00,155.39,155.93,155.19,155.73,11573.0,152.1995,152.7284,152.0036,152.5325,11573.0
2023-09-22 10:00:00,155.52,156.12,155.5,156.06,15891.0,152.3268,152.9145,152.3072,152.8557,15891.0
2023-09-22 10:30:00,156.1,156.1,155.73,155.8,7397.0,152.8949,152.8949,152.5325,152.6011,7397.0
2023-09-22 11:00:00,155.73,157.35,155.71,157.34,16046.0,152.5325,154.1192,152.5129,154.1094,16046.0
2023-09-22 11:30:00,157.28,157.28,156.8,156.96,17610.0,154.0507,154.0507,153.5805,153.7372,17610.0
2023-09-22 12:00:00,156.98,157.43,156.93,157.2,20312.0,153.7568,154.1976,153.7079,153.9723,20312.0
2023-09-22 12:30:00,157.23,157.3,156.91,156.97,12634.0,154.0017,154.0703,153.6883,153.747,12634.0
2023-09-22 13:00:00,156.98,157.4,156.91,156.99,17742.0,153.7568,154.1682,153.6883,153.7666,17742.0
2023-09-22 13:30:00,156.97,157.07,156.68,156.99,9683.0,153.747,153.845,153.463,153.7666,9683.0
2023-09-22 14:00:00,157.01,157.05,156.44,156.5,11807.0,153.7862,153.8254,153.2279,153.2867,11807.0
2023-09-22 14:30:00,156.48,156.69,156.41,156.66,9445.0,153.2671,153.4728,153.1985,153.4434,9445.0
2023-09-22 15:00:00,156.67,157.24,156.67,157.24,21577.0,153.4532,154.0115,153.4532,154.0115,21577.0
2023-09-22 15:30:00,157.21,157.25,156.61,156.78,84977.0,153.9821,154.0213,153.3944,153.5609,84977.0
2023-09-25 09:30:00,156.21,157.35,156.2,156.58,23231.0,153.0026,154.1192,152.9929,153.3651,23231.0
2023-09-25 10:00:00,156.47,156.55,155.76,155.91,14104.0,153.2573,153.3357,152.5619,152.7088,14104.0
2023-09-25 10:30:00,155.93,156.28,155.76,155.95,18672.0,152.7284,153.0712,152.5619,152.748,18672.0
2023-09-25 11:00:00,155.99,156.61,155.95,156.47,22315.0,152.7872,153.3944,152.748,153.2573,22315.0
2023-09-25 11:30:00,156.42,156.51,156.24,156.51,10038.0,153.2083,153.2965,153.032,153.2965,10038.0
2023-09-25 12:00:00,156.55,156.86,156.55,156.63,11861.0,153.3357,153.6393,153.3357,153.414,11861.0
2023-09-25 12:30:00,156.64,156.75,156.43,156.57,6696.0,153.4238,153.5316,153.2181,153.3553,6696.0
2023-09-25 13:00:00,156.56,156.84,156.08,156.16,51526.0,153.3455,153.6197,152.8753,152.9537,51526.0
2023-09-25 13:30:00,156.16,156.27,155.44,155.56,20547.0,152.9537,153.0614,152.2485,152.366,20547.0
2023-09-25 14:00:00,155.56,155.75,155.08,155.09,25081.0,152.366,152.5521,151.8959,151.9056,25081.0
2023-09-25 14:30:00,154.99,155.46,154.94,155.21,28394.0,151.8077,152.268,151.7587,152.0232,28394.0
2023-09-25 15:00:00,155.16,155.59,155.08,155.15,20685.0,151.9742,152.3954,151.8959,151.9644,20685.0
2023-09-25 15:30:00,155.15,155.62,155.12,155.28,81713.0,151.9644,152.4248,151.935,152.0917,81713.0
2023-09-26 09:30:00,155.13,155.58,154.79,155.16,12582.0,151.9448,152.3856,151.6118,151.9742,12582.0
2023-09-26 10:00:00,155.17,155.81,154.93,155.81,16506.0,151.984,152.6109,151.7489,152.6109,16506.0
2023-09-26 10:30:00,155.8,156.38,155.69,156.32,20177.0,152.6011,153.1692,152.4933,153.1104,20177.0
2023-09-26 11:00:00,156.31,156.34,155.55,155.56,17057.0,153.1006,153.13,152.3562,152.366,17057.0
2023-09-26 11:30:00,155.59,155.94,155.5,155.94,18964.0,152.3954,152.7382,152.3072,152.7382,18964.0
2023-09-26 12:00:00,155.97,156.33,155.97,156.22,14253.0,152.7676,153.1202,152.7676,153.0124,14253.0
2023-09-26 12:30:00,156.18,156.83,156.02,156.75,19600.0,152.9733,153.6099,152.8166,153.5316,19600.0
2023-09-26 13:00:00,156.72,156.83,156.27,156.39,13682.0,153.5022,153.6099,153.0614,153.179,13682.0
2023-09-26 13:30:00,156.37,156.42,156.07,156.35,20720.0,153.1594,153.2083,152.8655,153.1398,20720.0
2023-09-26 14:00:00,156.34,156.35,156.02,156.11,13471.0,153.13,153.1398,152.8166,152.9047,13471.0
2023-09-26 14:30:00,156.09,156.44,156.04,156.38,17323.0,152.8851,153.2279,152.8361,153.1692,17323.0
2023-09-26 15:00:00,156.41,156.74,156.41,156.55,49449.0,153.1985,153.5218,153.1985,153.3357,49449.0
2023-09-26 15:30:00,156.56,156.88,155.75,155.75,169264.0,153.3455,153.6589,152.5521,152.5521,169264.0
2023-09-27 09:30:00,155.64,155.9,154.74,155.34,11980.0,152.4444,152.699,151.5628,152.1505,11980.0
2023-09-27 10:00:00,155.24,155.55,154.91,155.17,9729.0,152.0526,152.3562,151.7293,151.984,9729.0
2023-09-27 10:30:00,155.36,155.48,155.14,155.46,9227.0,152.1701,152.2876,151.9546,152.268,9227.0
2023-09-27 11:00:00,155.48,155.96,155.42,155.58,18532.0,152.2876,152.7578,152.2289,152.3856,18532.0
2023-09-27 11:30:00,155.6,155.8,155.44,155.58,16038.0,152.4052,152.6011,152.2485,152.3856,16038.0
2023-09-27 12:00:00,155.58,155.65,155.12,155.47,15846.0,152.3856,152.4541,151.935,152.2778,15846.0
2023-09-27 12:30:00,155.5,155.65,155.3,155.4,7232.0,152.3072,152.4541,152.1113,152.2093,7232.0
2023-09-27 13:00:00,155.46,155.54,154.65,154.73,30630.0,152.268,152.3464,151.4747,151.553,30630.0
2023-09-27 13:30:00,154.73,155.2,154.64,155.09,15259.0,151.553,152.0134,151.4649,151.9056,15259.0
2023-09-27 14:00:00,155.04,155.23,155.04,155.09,11702.0,151.8567,152.0428,151.8567,151.9056,11702.0
2023-09-27 14:30:00,155.19,155.4,155.11,155.2,16126.0,152.0036,152.2093,151.9252,152.0134,16126.0
2023-09-27 15:00:00,155.15,155.42,155.11,155.33,16696.0,151.9644,152.2289,151.9252,152.1407,16696.0
2023-09-27 15:30:00,155.3,155.34,154.71,154.79,61027.0,152.1113,152.1505,151.5334,151.6118,61027.0
2023-09-28 09:30:00,155.34,155.98,155.32,155.81,4827.0,152.1505,152.7774,152.1309,152.6109,4827.0
2023-09-28 10:00:00,155.74,155.86,155.48,155.78,4117.0,152.5423,152.6598,152.2876,152.5815,4117.0
2023-09-28 10:30:00,155.84,156.0,155.73,156.0,9074.0,152.6402,152.797,152.5325,152.797,9074.0
2023-09-28 11:00:00,155.95,155.95,155.61,155.73,6931.0,152.748,152.748,152.415,152.5325,6931.0
2023-09-28 11:30:00,155.71,155.89,155.47,155.53,7177.0,152.5129,152.6892,152.2778,152.3366,7177.0
2023-09-28 12:00:00,155.53,155.58,155.05,155.45,15816.0,152.3366,152.3856,151.8665,152.2583,15816.0
2023-09-28 12:30:00,155.43,155.91,155.43,155.64,5233.0,152.2387,152.7088,152.2387,152.4444,5233.0
2023-09-28 13:00:00,155.62,155.88,155.61,155.67,3810.0,152.4248,152.6794,152.415,152.4737,3810.0
2023-09-28 13:30:00,155.56,155.7,155.38,155.59,5381.0,152.366,152.5031,152.1897,152.3954,5381.0
2023-09-28 14:00:00,155.6,155.67,155.5,155.66,6892.0,152.4052,152.4737,152.3072,152.4639,6892.0
2023-09-28 14:30:00,155.64,155.75,155.52,155.72,7827.0,152.4444,152.5521,152.3268,152.5227,7827.0
2023-09-28 15:00:00,155.76,156.21,155.75,156.18,9708.0,152.5619,153.0026,152.5521,152.9733,9708.0
2023-09-28 15:30:00,156.21,156.73,156.21,156.64,79511.0,153.0026,153.512,153.0026,153.4238,79511.0
2023-09-29 09:30:00,155.82,157.94,155.23,156.01,57745.0,152.6207,154.6971,152.0428,152.8068,57745.0
2023-09-29 10:00:00,156.13,157.01,156.07,156.83,22795.0,152.9243,153.7862,152.8655,153.6099,22795.0
2023-09-29 10:30:00,156.79,156.99,156.57,156.9,16849.0,153.5707,153.7666,153.3553,153.6785,16849.0
2023-09-29 11:00:00,156.91,157.4,156.7,156.99,17599.0,153.6883,154.1682,153.4826,153.7666,17599.0
2023-09-29 11:30:00,156.95,156.98,156.31,156.32,17827.0,153.7275,153.7568,153.1006,153.1104,17827.0
2023-09-29 12:00:00,156.32,156.42,156.06,156.31,8954.0,153.1104,153.2083,152.8557,153.1006,8954.0
2023-09-29 12:30:00,156.28,156.35,156.14,156.16,4468.0,153.0712,153.1398,152.9341,152.9537,4468.0
2023-09-29 13:00:00,156.09,156.09,155.82,155.99,14437.0,152.8851,152.8851,152.6207,152.7872,14437.0
2023-09-29 13:30:00,156.04,156.09,155.8,155.92,8155.0,152.8361,152.8851,152.6011,152.7186,8155.0
2023-09-29 14:00:00,155.84,155.95,155.61,155.87,8045.0,152.6402,152.748,152.415,152.6696,8045.0
2023-09-29 14:30:00,155.82,156.04,155.75,156.02,11922.0,152.6207,152.8361,152.5521,152.8166,11922.0
2023-09-29 15:00:00,156.03,156.16,155.84,156.15,9500.0,152.8263,152.9537,152.6402,152.9439,9500.0
2023-09-29 15:30:00,156.19,156.98,156.0,156.5,89277.0,152.9831,153.7568,152.797,153.2867,89277.0
2023-10-02 09:30:00,155.41,156.26,155.02,155.71,10522.0,152.2191,153.0516,151.8371,152.5129,10522.0
2023-10-02 10:00:00,155.43,155.82,155.23,155.82,10484.0,152.2387,152.6207,152.0428,152.6207,10484.0
2023-10-02 10:30:00,155.71,155.74,155.14,155.2,15674.0,152.5129,152.5423,151.9546,152.0134,15674.0
2023-10-02 11:00:00,155.11,155.92,155.07,155.88,15623.0,151.9252,152.7186,151.8861,152.6794,15623.0
2023-10-02 11:30:00,155.86,155.92,155.45,155.58,24365.0,152.6598,152.7186,152.2583,152.3856,24365.0
2023-10-02 12:00:00,155.58,155.58,155.19,155.19,15433.0,152.3856,152.3856,152.0036,152.0036,15433.0
2023-10-02 12:30:00,155.2,155.21,154.22,154.69,35266.0,152.0134,152.0232,151.0535,151.5139,35266.0
2023-10-02 13:00:00,154.72,155.23,154.72,155.23,8804.0,151.5432,152.0428,151.5432,152.0428,8804.0
2023-10-02 13:30:00,155.27,155.43,155.17,155.3,8532.0,152.0819,152.2387,151.984,152.1113,8532.0
2023-10-02 14:00:00,155.34,155.67,155.29,155.41,7148.0,152.1505,152.4737,152.1015,152.2191,7148.0
2023-10-02 14:30:00,155.43,155.85,155.39,155.76,9407.0,152.2387,152.65,152.1995,152.5619,9407.0
2023-10-02 15:00:00,155.76,156.21,155.76,156.08,13074.0,152.5619,153.0026,152.5619,152.8753,13074.0
2023-10-02 15:30:00,156.09,156.47,156.07,156.46,45761.0,152.8851,153.2573,152.8655,153.2475,45761.0
2023-10-03 09:30:00,155.21,157.69,155.17,156.67,16565.0,152.0232,154.4523,151.984,153.4532,16565.0
2023-10-03 10:00:00,156.64,157.09,156.41,156.7,18854.0,153.4238,153.8646,153.1985,153.4826,18854.0
2023-10-03 10:30:00,156.7,156.98,156.43,156.53,9065.0,153.4826,153.7568,153.2181,153.3161,9065.0
2023-10-03 11:00:00,156.4,156.41,156.1,156.35,7071.0,153.1887,153.1985,152.8949,153.1398,7071.0
2023-10-03 11:30:00,156.42,156.44,156.03,156.33,10492.0,153.2083,153.2279,152.8263,153.1202,10492.0
2023-10-03 12:00:00,156.35,156.83,156.15,156.83,14670.0,153.1398,153.6099,152.9439,153.6099,14670.0
2023-10-03 12:30:00,156.78,157.06,156.59,157.05,6772.0,153.5609,153.8352,153.3748,153.8254,6772.0
2023-10-03 13:00:00,157.06,157.46,156.95,157.46,11703.0,153.8352,154.227,153.7275,154.227,11703.0
2023-10-03 13:30:00,157.45,157.46,157.2,157.25,9082.0,154.2172,154.227,153.9723,154.0213,9082.0
2023-10-03 14:00:00,157.25,157.27,157.0,157.21,11852.0,154.0213,154.0409,153.7764,153.9821,11852.0
2023-10-03 14:30:00,157.23,157.59,157.09,157.14,23825.0,154.0017,154.3543,153.8646,153.9136,23825.0
2023-10-03 15:00:00,157.15,157.2,156.91,157.0,22237.0,153.9233,153.9723,153.6883,153.7764,22237.0
2023-10-03 15:30:00,157.0,157.14,156.47,157.12,77949.0,153.7764,153.9136,153.2573,153.894,77949.0
2023-10-04 09:30:00,156.93,157.88,156.75,157.8,29067.0,153.7079,154.6384,153.5316,154.56,29067.0
2023-10-04 10:00:00,158.09,158.72,158.02,158.42,24726.0,154.844,155.4611,154.7755,155.1673,24726.0
2023-10-04 10:30:00,158.37,158.61,158.03,158.55,14456.0,155.1183,155.3534,154.7853,155.2946,14456.0
2023-10-04 11:00:00,158.58,159.55,158.53,159.39,63800.0,155.324,156.2741,155.275,156.1174,63800.0
2023-10-04 11:30:00,159.39,159.39,158.62,158.76,107206.0,156.1174,156.1174,155.3632,155.5003,107206.0
2023-10-04 12:00:00,158.7,159.33,158.7,159.08,26391.0,155.4415,156.0586,155.4415,155.8137,26391.0
2023-10-04 12:30:00,159.12,159.14,158.96,159.1,23479.0,155.8529,155.8725,155.6962,155.8333,23479.0
2023-10-04 13:00:00,159.1,159.29,159.05,159.28,27326.0,155.8333,156.0194,155.7843,156.0096,27326.0
2023-10-04 13:30:00,159.34,159.36,159.04,159.11,13583.0,156.0684,156.088,155.7745,155.8431,13583.0
2023-10-04 14:00:00,159.07,159.12,158.67,158.72,13520.0,155.8039,155.8529,155.4121,155.4611,13520.0
2023-10-04 14:30:00,158.69,159.0,158.57,158.97,18001.0,155.4317,155.7354,155.3142,155.706,18001.0
2023-10-04 15:00:00,159.01,159.67,159.01,159.61,39615.0,155.7452,156.3916,155.7452,156.3328,39615.0
2023-10-04 15:30:00,159.6,160.18,159.4,160.06,164702.0,156.323,156.8911,156.1272,156.7736,164702.0
2023-10-05 09:30:00,160.79,160.94,159.51,159.54,51181.0,157.4886,157.6355,156.2349,156.2643,51181.0
2023-10-05 10:00:00,159.54,159.93,159.13,159.67,40515.0,156.2643,156.6463,155.8627,156.3916,40515.0
2023-10-05 10:30:00,159.62,159.74,158.89,158.9,27082.0,156.3426,156.4602,155.6276,155.6374,27082.0
2023-10-05 11:00:00,158.91,159.56,158.85,159.45,17763.0,155.6472,156.2839,155.5884,156.1761,17763.0
2023-10-05 11:30:00,159.44,159.51,159.19,159.4,16794.0,156.1663,156.2349,155.9215,156.1272,16794.0
2023-10-05 12:00:00,159.45,159.83,159.4,159.79,18620.0,156.1761,156.5483,156.1272,156.5091,18620.0
2023-10-05 12:30:00,159.8,159.83,159.49,159.49,15335.0,156.5189,156.5483,156.2153,156.2153,15335.0
2023-10-05 13:00:00,159.53,159.71,159.3,159.69,11199.0,156.2545,156.4308,156.0292,156.4112,11199.0
2023-10-05 13:30:00,159.71,159.93,159.68,159.83,14443.0,156.4308,156.6463,156.4014,156.5483,14443.0
2023-10-05 14:00:00,159.87,159.94,159.55,159.67,28376.0,156.5875,156.6561,156.2741,156.3916,28376.0
2023-10-05 14:30:00,159.65,159.98,159.5,159.95,29662.0,156.372,156.6952,156.2251,156.6659,29662.0
2023-10-05 15:00:00,159.99,160.14,159.89,159.95,22629.0,156.705,156.852,156.6071,156.6659,22629.0
2023-10-05 15:30:00,159.99,160.53,159.76,159.86,64933.0,156.705,157.2339,156.4798,156.5777,64933.0
2023-10-06 09:30:00,159.45,160.8,159.4,160.53,21036.0,156.1761,157.4984,156.1272,157.2339,21036.0
2023-10-06 10:00:00,160.53,161.64,160.46,161.44,48221.0,157.2339,158.3212,157.1654,158.1253,48221.0
2023-10-06 10:30:00,161.53,161.99,161.05,161.68,53781.0,158.2134,158.664,157.7433,158.3603,53781.0
2023-10-06 11:00:00,161.61,161.91,161.54,161.59,22719.0,158.2918,158.5856,158.2232,158.2722,22719.0
2023-10-06 11:30:00,161.65,161.81,161.46,161.64,14864.0,158.331,158.4877,158.1449,158.3212,14864.0
2023-10-06 12:00:00,161.65,161.82,161.26,161.53,15986.0,158.331,158.4975,157.949,158.2134,15986.0
2023-10-06 12:30:00,161.58,161.59,161.37,161.43,11884.0,158.2624,158.2722,158.0567,158.1155,11884.0
2023-10-06 13:00:00,161.41,161.78,161.41,161.61,68558.0,158.0959,158.4583,158.0959,158.2918,68558.0
2023-10-06 13:30:00,161.64,161.89,161.32,161.51,56848.0,158.3212,158.566,158.0077,158.1938,56848.0
2023-10-06 14:00:00,161.51,161.77,161.5,161.75,41817.0,158.1938,158.4485,158.184,158.4289,41817.0
2023-10-06 14:30:00,161.78,161.79,161.47,161.66,36233.0,158.4583,158.4681,158.1546,158.3407,36233.0
2023-10-06 15:00:00,161.67,161.9,161.42,161.54,57388.0,158.3505,158.5758,158.1057,158.2232,57388.0
2023-10-06 15:30:00,161.56,161.96,161.45,161.58,68003.0,158.2428,158.6346,158.1351,158.2624,68003.0
2023-10-09 09:30:00,160.27,162.42,160.0,162.0,33722.0,156.9793,159.0851,156.7148,158.6738,33722.0
2023-10-09 10:00:00,162.0,163.04,162.0,162.72,48212.0,158.6738,159.6924,158.6738,159.379,48212.0
2023-10-09 10:30:00,162.75,162.79,162.11,162.21,13498.0,159.4084,159.4475,158.7815,158.8795,13498.0
2023-10-09 11:00:00,162.35,162.93,162.34,162.78,16437.0,159.0166,159.5847,159.0068,159.4378,16437.0
2023-10-09 11:30:00,162.82,163.0,162.53,162.63,16610.0,159.4769,159.6532,159.1929,159.2908,16610.0
2023-10-09 12:00:00,162.46,163.3,162.39,163.17,12934.0,159.1243,159.9471,159.0558,159.8197,12934.0
2023-10-09 12:30:00,163.05,163.13,162.58,162.74,13124.0,159.7022,159.7806,159.2419,159.3986,13124.0
2023-10-09 13:00:00,162.77,162.99,162.65,162.75,4942.0,159.428,159.6434,159.3104,159.4084,4942.0
2023-10-09 13:30:00,162.81,163.31,162.78,163.3,6791.0,159.4671,159.9569,159.4378,159.9471,6791.0
2023-10-09 14:00:00,163.22,163.68,163.22,163.67,13645.0,159.8687,160.3193,159.8687,160.3095,13645.0
2023-10-09 14:30:00,163.68,163.8,163.52,163.79,16427.0,160.3193,160.4368,160.1626,160.427,16427.0
2023-10-09 15:00:00,163.75,164.25,163.75,163.84,37300.0,160.3878,160.8776,160.3878,160.476,37300.0
2023-10-09 15:30:00,163.82,163.82,162.86,162.92,94569.0,160.4564,160.4564,159.5161,159.5749,94569.0
2023-10-10 09:30:00,162.75,164.07,162.35,164.07,32840.0,159.4084,160.7013,159.0166,160.7013,32840.0
2023-10-10 10:00:00,164.2,164.4,163.24,163.26,30558.0,160.8286,161.0245,159.8883,159.9079,30558.0
2023-10-10 10:30:00,163.24,163.45,163.1,163.31,19858.0,159.8883,160.094,159.7512,159.9569,19858.0
2023-10-10 11:00:00,163.29,163.58,163.29,163.5,16131.0,159.9373,160.2213,159.9373,160.143,16131.0
2023-10-10 11:30:00,163.47,163.89,163.45,163.6,16230.0,160.1136,160.525,160.094,160.2409,16230.0
2023-10-10 12:00:00,163.6,163.81,163.48,163.57,13542.0,160.2409,160.4466,160.1234,160.2115,13542.0
2023-10-10 12:30:00,163.59,163.62,162.77,162.78,30734.0,160.2311,160.2605,159.428,159.4378,30734.0
2023-10-10 13:00:00,162.8,163.0,162.57,162.57,14204.0,159.4573,159.6532,159.2321,159.2321,14204.0
2023-10-10 13:30:00,162.56,162.71,162.48,162.58,21192.0,159.2223,159.3692,159.1439,159.2419,21192.0
2023-10-10 14:00:00,162.57,162.71,162.43,162.66,25603.0,159.2321,159.3692,159.0949,159.3202,25603.0
2023-10-10 14:30:00,162.61,162.62,161.98,162.08,19638.0,159.2712,159.281,158.6542,158.7521,19638.0
2023-10-10 15:00:00,162.11,162.6,162.11,162.49,24986.0,158.7815,159.2614,158.7815,159.1537,24986.0
2023-10-10 15:30:00,162.47,162.51,161.62,161.91,98657.0,159.1341,159.1733,158.3016,158.5856,98657.0
2023-10-11 09:30:00,161.11,162.17,160.21,160.3,76006.0,157.802,158.8403,156.9205,157.0087,76006.0
2023-10-11 10:00:00,160.26,160.75,159.67,160.28,65580.0,156.9695,157.4494,156.3916,156.9891,65580.0
2023-10-11 10:30:00,160.28,160.87,160.26,160.56,22526.0,156.9891,157.567,156.9695,157.2633,22526.0
2023-10-11 11:00:00,160.56,160.87,160.25,160.62,54119.0,157.2633,157.567,156.9597,157.3221,54119.0
2023-10-11 11:30:00,160.62,160.71,160.1,160.41,21760.0,157.3221,157.4103,156.8128,157.1164,21760.0
2023-10-11 12:00:00,160.37,160.56,160.06,160.3,17880.0,157.0772,157.2633,156.7736,157.0087,17880.0
2023-10-11 12:30:00,160.4,160.64,160.32,160.42,12127.0,157.1066,157.3417,157.0283,157.1262,12127.0
2023-10-11 13:00:00,160.43,160.65,160.16,160.45,13692.0,157.136,157.3515,156.8715,157.1556,13692.0
2023-10-11 13:30:00,160.47,160.73,160.44,160.64,10324.0,157.1752,157.4298,157.1458,157.3417,10324.0
2023-10-11 14:00:00,160.65,161.07,160.65,160.88,13022.0,157.3515,157.7629,157.3515,157.5768,13022.0
2023-10-11 14:30:00,160.92,161.28,160.91,161.23,22187.0,157.6159,157.9686,157.6061,157.9196,22187.0
2023-10-11 15:00:00,161.2,161.61,161.2,161.38,18949.0,157.8902,158.2918,157.8902,158.0665,18949.0
2023-10-11 15:30:00,161.34,162.21,161.33,161.58,130315.0,158.0273,158.8795,158.0175,158.2624,130315.0
2023-10-12 09:30:00,160.61,161.8,159.44,159.8,53233.0,157.3123,158.4779,156.1663,156.5189,53233.0
2023-10-12 10:00:00,159.89,160.75,159.41,160.58,30574.0,156.6071,157.4494,156.1369,157.2829,30574.0
2023-10-12 10:30:00,160.69,161.03,160.63,160.74,22757.0,157.3907,157.7237,157.3319,157.4396,22757.0
2023-10-12 11:00:00,160.7,161.0,160.41,160.61,35398.0,157.4005,157.6943,157.1164,157.3123,35398.0
2023-10-12 11:30:00,160.6,160.63,160.2,160.37,29341.0,157.3025,157.3319,156.9107,157.0772,29341.0
2023-10-12 12:00:00,160.41,160.47,160.07,160.22,34179.0,157.1164,157.1752,156.7834,156.9303,34179.0
2023-10-12 12:30:00,160.16,161.14,160.11,160.82,28274.0,156.8715,157.8314,156.8226,157.518,28274.0
2023-10-12 13:00:00,160.72,160.78,159.8,159.88,25082.0,157.42,157.4788,156.5189,156.5973,25082.0
2023-10-12 13:30:00,159.81,160.4,159.55,160.34,22421.0,156.5287,157.1066,156.2741,157.0479,22421.0
2023-10-12 14:00:00,160.32,160.67,160.2,160.62,29134.0,157.0283,157.3711,156.9107,157.3221,29134.0
2023-10-12 14:30:00,160.43,160.78,160.43,160.5,14500.0,157.136,157.4788,157.136,157.2046,14500.0
2023-10-12 15:00:00,160.5,160.7,160.37,160.41,34259.0,157.2046,157.4005,157.0772,157.1164,34259.0
2023-10-12 15:30:00,160.41,160.78,160.24,160.58,97085.0,157.1164,157.4788,156.9499,157.2829,97085.0
2023-10-13 09:30:00,160.21,160.99,158.84,160.92,70803.0,156.9205,157.6845,155.5786,157.6159,70803.0
2023-10-13 10:00:00,160.75,161.28,160.25,160.41,31858.0,157.4494,157.9686,156.9597,157.1164,31858.0
2023-10-13 10:30:00,160.46,160.8,160.28,160.67,32768.0,157.1654,157.4984,156.9891,157.3711,32768.0
2023-10-13 11:00:00,160.67,160.75,160.44,160.71,29749.0,157.3711,157.4494,157.1458,157.4103,29749.0
2023-10-13 11:30:00,160.65,160.87,160.56,160.68,41471.0,157.3515,157.567,157.2633,157.3809,41471.0
2023-10-13 12:00:00,160.72,160.8,160.58,160.8,20203.0,157.42,157.4984,157.2829,157.4984,20203.0
2023-10-13 12:30:00,160.8,160.83,160.3,160.46,19449.0,157.4984,157.5278,157.0087,157.1654,19449.0
2023-10-13 13:00:00,160.37,160.46,160.15,160.24,12603.0,157.0772,157.1654,156.8618,156.9499,12603.0
2023-10-13 13:30:00,160.27,160.73,160.18,160.39,16986.0,156.9793,157.4298,156.8911,157.0968,16986.0
2023-10-13 14:00:00,160.45,160.54,160.26,160.47,15587.0,157.1556,157.2437,156.9695,157.1752,15587.0
2023-10-13 14:30:00,160.47,160.99,160.34,160.99,28338.0,157.1752,157.6845,157.0479,157.6845,28338.0
2023-10-13 15:00:00,160.92,161.32,160.92,161.3,38400.0,157.6159,158.0077,157.6159,157.9881,38400.0
2023-10-13 15:30:00,161.31,162.14,161.08,162.14,155233.0,157.9979,158.8109,157.7727,158.8109,155233.0
2023-10-16 09:30:00,161.36,163.52,161.36,162.78,27203.0,158.0469,160.1626,158.0469,159.4378,27203.0
2023-10-16 10:00:00,162.8,163.67,162.72,163.67,29867.0,159.4573,160.3095,159.379,160.3095,29867.0
2023-10-16 10:30:00,163.5,163.68,163.27,163.31,32084.0,160.143,160.3193,159.9177,159.9569,32084.0
2023-10-16 11:00:00,163.34,163.42,163.04,163.35,21153.0,159.9863,160.0646,159.6924,159.996,21153.0
2023-10-16 11:30:00,163.28,163.37,162.98,163.13,33619.0,159.9275,160.0156,159.6336,159.7806,33619.0
2023-10-16 12:00:00,163.12,163.16,162.87,162.97,23653.0,159.7708,159.8099,159.5259,159.6239,23653.0
2023-10-16 12:30:00,162.97,163.11,162.8,163.11,24316.0,159.6239,159.761,159.4573,159.761,24316.0
2023-10-16 13:00:00,163.11,163.3,162.74,162.75,31440.0,159.761,159.9471,159.3986,159.4084,31440.0
2023-10-16 13:30:00,162.75,163.09,162.74,162.88,28778.0,159.4084,159.7414,159.3986,159.5357,28778.0
2023-10-16 14:00:00,162.89,163.26,162.84,163.09,27007.0,159.5455,159.9079,159.4965,159.7414,27007.0
2023-10-16 14:30:00,163.11,163.18,162.81,163.05,32021.0,159.761,159.8295,159.4671,159.7022,32021.0
2023-10-16 15:00:00,163.09,163.42,163.08,163.18,23532.0,159.7414,160.0646,159.7316,159.8295,23532.0
2023-10-16 15:30:00,163.16,163.27,162.83,163.1,86977.0,159.8099,159.9177,159.4867,159.7512,86977.0
2023-10-17 09:30:00,162.69,163.66,162.69,163.33,18901.0,159.3496,160.2997,159.3496,159.9765,18901.0
2023-10-17 10:00:00,163.34,163.34,162.81,162.81,11164.0,159.9863,159.9863,159.4671,159.4671,11164.0
2023-10-17 10:30:00,162.86,163.66,162.77,163.56,16844.0,159.5161,160.2997,159.428,160.2017,16844.0
2023-10-17 11:00:00,163.71,164.05,163.65,163.88,10987.0,160.3487,160.6817,160.2899,160.5152,10987.0
2023-10-17 11:30:00,163.96,164.06,163.67,163.97,12421.0,160.5935,160.6915,160.3095,160.6033,12421.0
2023-10-17 12:00:00,164.06,164.06,163.44,163.45,14433.0,160.6915,160.6915,160.0842,160.094,14433.0
2023-10-17 12:30:00,163.32,163.86,163.32,163.63,14220.0,159.9667,160.4956,159.9667,160.2703,14220.0
2023-10-17 13:00:00,163.71,163.71,163.32,163.38,10670.0,160.3487,160.3487,159.9667,160.0254,10670.0
2023-10-17 13:30:00,163.29,163.33,162.67,162.75,16279.0,159.9373,159.9765,159.33,159.4084,16279.0
2023-10-17 14:00:00,162.72,162.73,162.28,162.43,23700.0,159.379,159.3888,158.948,159.0949,23700.0
2023-10-17 14:30:00,162.32,162.55,162.26,162.28,28473.0,158.9872,159.2125,158.9284,158.948,28473.0
2023-10-17 15:00:00,162.25,162.57,162.23,162.43,25529.0,158.9186,159.2321,158.899,159.0949,25529.0
2023-10-17 15:30:00,162.46,163.5,162.39,163.5,102049.0,159.1243,160.143,159.0558,160.143,102049.0
2023-10-18 09:30:00,164.18,165.88,163.9,164.41,49320.0,160.809,162.4741,160.5348,161.0343,49320.0
2023-10-18 10:00:00,164.5,165.19,163.45,164.81,42207.0,161.1224,161.7983,160.094,161.4261,42207.0
2023-10-18 10:30:00,164.78,165.44,164.78,165.34,19228.0,161.3967,162.0431,161.3967,161.9452,19228.0
2023-10-18 11:00:00,165.41,165.63,164.67,164.78,20236.0,162.0138,162.2292,161.2889,161.3967,20236.0
2023-10-18 11:30:00,164.78,165.53,164.76,165.36,21704.0,161.3967,162.1313,161.3771,161.9648,21704.0
2023-10-18 12:00:00,165.34,165.39,164.58,164.78,22216.0,161.9452,161.9942,161.2008,161.3967,22216.0
2023-10-18 12:30:00,164.72,164.72,164.35,164.38,15127.0,161.3379,161.3379,160.9755,161.0049,15127.0
2023-10-18 13:00:00,164.38,164.81,164.27,164.49,12342.0,161.0049,161.4261,160.8972,161.1126,12342.0
2023-10-18 13:30:00,164.48,164.52,163.89,164.42,35092.0,161.1028,161.142,160.525,161.0441,35092.0
2023-10-18 14:00:00,164.51,164.79,164.14,164.41,40492.0,161.1322,161.4065,160.7698,161.0343,40492.0
2023-10-18 14:30:00,164.48,164.7,164.01,164.21,12040.0,161.1028,161.3183,160.6425,160.8384,12040.0
2023-10-18 15:00:00,164.21,164.21,163.68,164.11,19002.0,160.8384,160.8384,160.3193,160.7404,19002.0
2023-10-18 15:30:00,164.1,164.16,163.03,163.62,83117.0,160.7306,160.7894,159.6826,160.2605,83117.0
2023-10-19 09:30:00,164.86,164.86,162.63,163.22,26175.0,161.475,161.475,159.2908,159.8687,26175.0
2023-10-19 10:00:00,163.54,163.54,162.59,162.81,22273.0,160.1821,160.1821,159.2517,159.4671,22273.0
2023-10-19 10:30:00,162.74,162.84,162.33,162.43,13639.0,159.3986,159.4965,158.997,159.0949,13639.0
2023-10-19 11:00:00,162.45,162.7,162.33,162.7,21299.0,159.1145,159.3594,158.997,159.3594,21299.0
2023-10-19 11:30:00,162.65,162.7,162.31,162.5,17587.0,159.3104,159.3594,158.9774,159.1635,17587.0
2023-10-19 12:00:00,162.4,163.26,162.32,162.73,9698.0,159.0656,159.9079,158.9872,159.3888,9698.0
2023-10-19 12:30:00,162.67,163.0,162.27,162.96,27987.0,159.33,159.6532,158.9382,159.6141,27987.0
2023-10-19 13:00:00,162.99,163.04,162.78,163.0,40101.0,159.6434,159.6924,159.4378,159.6532,40101.0
2023-10-19 13:30:00,162.95,163.09,162.46,162.53,21592.0,159.6043,159.7414,159.1243,159.1929,21592.0
2023-10-19 14:00:00,162.48,162.78,162.38,162.75,17925.0,159.1439,159.4378,159.046,159.4084,17925.0
2023-10-19 14:30:00,162.68,162.68,162.23,162.44,19700.0,159.3398,159.3398,158.899,159.1047,19700.0
2023-10-19 15:00:00,162.39,162.43,162.23,162.34,16819.0,159.0558,159.0949,158.899,159.0068,16819.0
2023-10-19 15:30:00,162.36,162.74,162.16,162.45,75312.0,159.0264,159.3986,158.8305,159.1145,75312.0
2023-10-20 09:30:00,162.6,163.99,161.43,162.33,75172.0,159.2614,160.6229,158.1155,158.997,75172.0
2023-10-20 10:00:00,162.17,162.35,161.25,161.4,22252.0,158.8403,159.0166,157.9392,158.0861,22252.0
2023-10-20 10:30:00,161.58,162.37,160.93,162.37,45285.0,158.2624,159.0362,157.6257,159.0362,45285.0
2023-10-20 11:00:00,162.23,162.96,162.23,162.64,20550.0,158.899,159.6141,158.899,159.3006,20550.0
2023-10-20 11:30:00,162.61,162.61,162.18,162.22,8998.0,159.2712,159.2712,158.8501,158.8893,8998.0
2023-10-20 12:00:00,162.24,162.24,161.82,161.84,5328.0,158.9088,158.9088,158.4975,158.5171,5328.0
2023-10-20 12:30:00,161.85,162.56,161.85,162.38,16449.0,158.5268,159.2223,158.5268,159.046,16449.0
2023-10-20 13:00:00,162.37,162.42,162.13,162.34,4891.0,159.0362,159.0851,158.8011,159.0068,4891.0
2023-10-20 13:30:00,162.37,162.71,162.29,162.46,14459.0,159.0362,159.3692,158.9578,159.1243,14459.0
2023-10-20 14:00:00,162.42,162.46,162.16,162.17,3950.0,159.0851,159.1243,158.8305,158.8403,3950.0
2023-10-20 14:30:00,162.13,162.37,161.92,162.22,11306.0,158.8011,159.0362,158.5954,158.8893,11306.0
2023-10-20 15:00:00,162.28,162.52,162.02,162.51,35012.0,158.948,159.1831,158.6934,159.1733,35012.0
2023-10-20 15:30:00,162.43,162.45,161.74,161.85,112577.0,159.0949,159.1145,158.4191,158.5268,112577.0
2023-10-23 09:30:00,161.3,161.71,160.47,161.21,36009.0,157.9881,158.3897,157.1752,157.9,36009.0
2023-10-23 10:00:00,161.3,161.45,161.22,161.3,37749.0,157.9881,158.1351,157.9098,157.9881,37749.0
2023-10-23 10:30:00,161.27,161.41,160.99,161.04,39075.0,157.9588,158.0959,157.6845,157.7335,39075.0
2023-10-23 11:00:00,161.04,161.61,161.04,161.47,48657.0,157.7335,158.2918,157.7335,158.1546,48657.0
2023-10-23 11:30:00,161.5,161.6,161.14,161.33,14260.0,158.184,158.282,157.8314,158.0175,14260.0
2023-10-23 12:00:00,161.28,161.57,161.22,161.52,15474.0,157.9686,158.2526,157.9098,158.2036,15474.0
2023-10-23 12:30:00,161.52,161.72,161.27,161.66,11737.0,158.2036,158.3995,157.9588,158.3407,11737.0
2023-10-23 13:00:00,161.64,161.8,161.25,161.28,11756.0,158.3212,158.4779,157.9392,157.9686,11756.0
2023-10-23 13:30:00,161.36,161.42,161.27,161.33,7835.0,158.0469,158.1057,157.9588,158.0175,7835.0
2023-10-23 14:00:00,161.34,161.45,161.12,161.31,21812.0,158.0273,158.1351,157.8118,157.9979,21812.0
2023-10-23 14:30:00,161.32,161.57,161.23,161.27,26030.0,158.0077,158.2526,157.9196,157.9588,26030.0
2023-10-23 15:00:00,161.33,161.42,160.86,160.91,27071.0,158.0175,158.1057,157.5572,157.6061,27071.0
2023-10-23 15:30:00,160.91,161.23,160.58,160.94,108374.0,157.6061,157.9196,157.2829,157.6355,108374.0
2023-10-24 09:30:00,161.26,163.18,161.26,162.15,27364.0,157.949,159.8295,157.949,158.8207,27364.0
2023-10-24 10:00:00,162.09,162.32,161.47,162.03,19658.0,158.7619,158.9872,158.1546,158.7032,19658.0
2023-10-24 10:30:00,161.96,162.35,161.84,162.33,11890.0,158.6346,159.0166,158.5171,158.997,11890.0
2023-10-24 11:00:00,162.34,162.64,162.27,162.59,33905.0,159.0068,159.3006,158.9382,159.2517,33905.0
2023-10-24 11:30:00,162.58,162.62,162.38,162.56,5682.0,159.2419,159.281,159.046,159.2223,5682.0
2023-10-24 12:00:00,162.66,162.75,161.89,161.95,6825.0,159.3202,159.4084,158.566,158.6248,6825.0
2023-10-24 12:30:00,161.95,162.03,161.71,161.97,6481.0,158.6248,158.7032,158.3897,158.6444,6481.0
2023-10-24 13:00:00,161.99,162.41,161.98,162.3,8190.0,158.664,159.0753,158.6542,158.9676,8190.0
2023-10-24 13:30:00,162.38,162.48,161.93,162.3,20334.0,159.046,159.1439,158.6052,158.9676,20334.0
2023-10-24 14:00:00,162.42,162.49,162.15,162.49,9543.0,159.0851,159.1537,158.8207,159.1537,9543.0
2023-10-24 14:30:00,162.49,162.89,162.45,162.89,22072.0,159.1537,159.5455,159.1145,159.5455,22072.0
2023-10-24 15:00:00,162.9,162.95,162.51,162.81,60718.0,159.5553,159.6043,159.1733,159.4671,60718.0
2023-10-24 15:30:00,162.87,163.07,162.34,162.5,144517.0,159.5259,159.7218,159.0068,159.1635,144517.0
2023-10-25 09:30:00,161.93,162.49,161.18,161.18,42232.0,158.6052,159.1537,157.8706,157.8706,42232.0
2023-10-25 10:00:00,161.27,163.0,161.16,162.51,44138.0,157.9588,159.6532,157.851,159.1733,44138.0
2023-10-25 10:30:00,162.58,163.75,162.47,163.43,24943.0,159.2419,160.3878,159.1341,160.0744,24943.0
2023-10-25 11:00:00,163.45,163.78,163.06,163.25,20057.0,160.094,160.4172,159.712,159.8981,20057.0
2023-10-25 11:30:00,163.24,163.24,162.81,163.12,13849.0,159.8883,159.8883,159.4671,159.7708,13849.0
2023-10-25 12:00:00,163.05,163.11,162.59,162.87,16506.0,159.7022,159.761,159.2517,159.5259,16506.0
2023-10-25 12:30:00,162.84,163.12,162.68,162.88,12326.0,159.4965,159.7708,159.3398,159.5357,12326.0
2023-10-25 13:00:00,162.96,163.08,162.45,162.49,12580.0,159.6141,159.7316,159.1145,159.1537,12580.0
2023-10-25 13:30:00,162.52,162.69,162.3,162.69,25064.0,159.1831,159.3496,158.9676,159.3496,25064.0
2023-10-25 14:00:00,162.72,162.79,162.48,162.58,31006.0,159.379,159.4475,159.1439,159.2419,31006.0
2023-10-25 14:30:00,162.62,162.71,162.25,162.26,15784.0,159.281,159.3692,158.9186,158.9284,15784.0
2023-10-25 15:00:00,162.23,162.4,161.98,162.1,26783.0,158.899,159.0656,158.6542,158.7717,26783.0
2023-10-25 15:30:00,162.1,162.84,162.06,162.27,99481.0,158.7717,159.4965,158.7325,158.9382,99481.0
2023-10-26 09:30:00,162.23,164.93,162.23,164.59,33646.0,158.899,161.5436,158.899,161.2106,33646.0
2023-10-26 10:00:00,164.48,165.38,164.48,164.91,19531.0,161.1028,161.9844,161.1028,161.524,19531.0
2023-10-26 10:30:00,164.93,164.98,163.74,164.34,17318.0,161.5436,161.5926,160.378,160.9657,17318.0
2023-10-26 11:00:00,164.42,164.43,163.73,164.04,13101.0,161.0441,161.0539,160.3682,160.6719,13101.0
2023-10-26 11:30:00,164.12,164.42,163.91,164.3,12062.0,160.7502,161.0441,160.5446,160.9265,12062.0
2023-10-26 12:00:00,164.25,164.4,164.1,164.15,8228.0,160.8776,161.0245,160.7306,160.7796,8228.0
2023-10-26 12:30:00,164.21,164.37,163.99,164.04,7216.0,160.8384,160.9951,160.6229,160.6719,7216.0
2023-10-26 13:00:00,164.01,164.33,164.01,164.24,7614.0,160.6425,160.9559,160.6425,160.8678,7614.0
2023-10-26 13:30:00,164.3,164.66,164.17,164.58,10328.0,160.9265,161.2792,160.7992,161.2008,10328.0
2023-10-26 14:00:00,164.52,164.62,164.3,164.4,10780.0,161.142,161.24,160.9265,161.0245,10780.0
2023-10-26 14:30:00,164.44,164.77,164.4,164.49,13221.0,161.0637,161.3869,161.0245,161.1126,13221.0
2023-10-26 15:00:00,164.5,164.5,163.86,163.87,13138.0,161.1224,161.1224,160.4956,160.5054,13138.0
2023-10-26 15:30:00,163.86,163.92,163.48,163.81,99433.0,160.4956,160.5543,160.1234,160.4466,99433.0
2023-10-27 09:30:00,164.4,164.88,162.93,163.2,34892.0,161.0245,161.4946,159.5847,159.8491,34892.0
2023-10-27 10:00:00,163.21,163.82,162.96,163.58,21694.0,159.8589,160.4564,159.6141,160.2213,21694.0
2023-10-27 10:30:00,163.55,164.34,163.49,163.61,29459.0,160.1919,160.9657,160.1332,160.2507,29459.0
2023-10-27 11:00:00,163.59,163.94,163.34,163.53,11873.0,160.2311,160.5739,159.9863,160.1724,11873.0
2023-10-27 11:30:00,163.5,163.67,163.25,163.55,35493.0,160.143,160.3095,159.8981,160.1919,35493.0
2023-10-27 12:00:00,163.51,163.51,163.05,163.24,17313.0,160.1528,160.1528,159.7022,159.8883,17313.0
2023-10-27 12:30:00,163.21,163.3,162.83,162.99,5485.0,159.8589,159.9471,159.4867,159.6434,5485.0
2023-10-27 13:00:00,162.99,162.99,162.46,162.53,11402.0,159.6434,159.6434,159.1243,159.1929,11402.0
2023-10-27 13:30:00,162.49,162.5,161.92,162.07,14157.0,159.1537,159.1635,158.5954,158.7423,14157.0
2023-10-27 14:00:00,162.07,162.38,162.0,162.06,21692.0,158.7423,159.046,158.6738,158.7325,21692.0
2023-10-27 14:30:00,161.99,162.43,161.9,161.98,20651.0,158.664,159.0949,158.5758,158.6542,20651.0
2023-10-27 15:00:00,161.97,162.05,161.4,161.88,28651.0,158.6444,158.7227,158.0861,158.5562,28651.0
2023-10-27 15:30:00,161.82,162.05,161.28,161.34,161443.0,158.4975,158.7227,157.9686,158.0273,161443.0
2023-10-30 09:30:00,162.06,162.68,162.01,162.55,26433.0,158.7325,159.3398,158.6836,159.2125,26433.0
2023-10-30 10:00:00,162.56,163.09,162.47,163.03,23779.0,159.2223,159.7414,159.1341,159.6826,23779.0
2023-10-30 10:30:00,162.98,163.2,162.7,162.9,19039.0,159.6336,159.8491,159.3594,159.5553,19039.0
2023-10-30 11:00:00,162.86,163.11,162.74,163.01,7571.0,159.5161,159.761,159.3986,159.663,7571.0
2023-10-30 11:30:00,162.93,163.34,162.87,163.14,10352.0,159.5847,159.9863,159.5259,159.7904,10352.0
2023-10-30 12:00:00,163.17,163.3,163.08,163.18,71463.0,159.8197,159.9471,159.7316,159.8295,71463.0
2023-10-30 12:30:00,163.21,163.32,162.91,163.27,24254.0,159.8589,159.9667,159.5651,159.9177,24254.0
2023-10-30 13:00:00,163.25,163.34,163.11,163.33,19603.0,159.8981,159.9863,159.761,159.9765,19603.0
2023-10-30 13:30:00,163.37,163.4,163.08,163.08,14483.0,160.0156,160.045,159.7316,159.7316,14483.0
2023-10-30 14:00:00,163.05,163.1,162.72,162.89,28879.0,159.7022,159.7512,159.379,159.5455,28879.0
2023-10-30 14:30:00,162.89,162.89,162.53,162.54,25979.0,159.5455,159.5455,159.1929,159.2027,25979.0
2023-10-30 15:00:00,162.54,163.55,162.53,163.4,60002.0,159.2027,160.1919,159.1929,160.045,60002.0
2023-10-30 15:30:00,163.35,163.76,163.19,163.44,66338.0,159.996,160.3976,159.8393,160.0842,66338.0
2023-10-31 09:30:00,163.92,165.03,163.29,163.5,23159.0,160.5543,161.6416,159.9373,160.143,23159.0
2023-10-31 10:00:00,163.47,163.81,163.23,163.77,12353.0,160.1136,160.4466,159.8785,160.4074,12353.0
2023-10-31 10:30:00,163.84,163.97,163.46,163.51,12289.0,160.476,160.6033,160.1038,160.1528,12289.0
2023-10-31 11:00:00,163.45,163.46,163.11,163.25,7855.0,160.094,160.1038,159.761,159.8981,7855.0
2023-10-31 11:30:00,163.22,163.3,162.99,163.25,8472.0,159.8687,159.9471,159.6434,159.8981,8472.0
2023-10-31 12:00:00,163.31,163.38,163.11,163.36,16013.0,159.9569,160.0254,159.761,160.0058,16013.0
2023-10-31 12:30:00,163.43,163.58,163.34,163.44,7783.0,160.0744,160.2213,159.9863,160.0842,7783.0
2023-10-31 13:00:00,163.44,163.7,163.44,163.5,5958.0,160.0842,160.3389,160.0842,160.143,5958.0
2023-10-31 13:30:00,163.53,163.68,163.52,163.65,9280.0,160.1724,160.3193,160.1626,160.2899,9280.0
2023-10-31 14:00:00,163.74,164.0,163.74,163.97,14877.0,160.378,160.6327,160.378,160.6033,14877.0
2023-10-31 14:30:00,163.97,164.04,163.7,163.72,24290.0,160.6033,160.6719,160.3389,160.3585,24290.0
2023-10-31 15:00:00,163.71,163.78,163.37,163.72,21112.0,160.3487,160.4172,160.0156,160.3585,21112.0
2023-10-31 15:30:00,163.71,163.99,163.54,163.73,116438.0,160.3487,160.6229,160.1821,160.3682,116438.0
2023-11-01 09:30:00,164.73,166.21,164.58,165.92,44781.0,161.3477,162.7973,161.2008,162.5133,44781.0
2023-11-01 10:00:00,166.2,166.72,165.93,166.47,41178.0,162.7875,163.2969,162.5231,163.052,41178.0
2023-11-01 10:30:00,166.43,166.77,166.22,166.46,19293.0,163.0128,163.3458,162.8071,163.0422,19293.0
2023-11-01 11:00:00,166.43,166.47,166.03,166.21,8354.0,163.0128,163.052,162.621,162.7973,8354.0
2023-11-01 11:30:00,166.19,166.53,166.07,166.26,20872.0,162.7777,163.1108,162.6602,162.8463,20872.0
2023-11-01 12:00:00,166.18,166.18,165.58,165.63,26124.0,162.7679,162.7679,162.1803,162.2292,26124.0
2023-11-01 12:30:00,165.52,165.88,165.52,165.85,9479.0,162.1215,162.4741,162.1215,162.4447,9479.0
2023-11-01 13:00:00,165.9,166.03,165.71,165.83,17228.0,162.4937,162.621,162.3076,162.4251,17228.0
2023-11-01 13:30:00,165.83,166.2,165.74,165.96,13861.0,162.4251,162.7875,162.337,162.5525,13861.0
2023-11-01 14:00:00,166.0,166.2,165.81,165.83,18371.0,162.5916,162.7875,162.4055,162.4251,18371.0
2023-11-01 14:30:00,165.92,166.3,165.8,166.2,19412.0,162.5133,162.8855,162.3957,162.7875,19412.0
2023-11-01 15:00:00,166.2,166.46,165.65,165.76,16579.0,162.7875,163.0422,162.2488,162.3566,16579.0
2023-11-01 15:30:00,165.7,165.83,165.39,165.68,115369.0,162.2978,162.4251,161.9942,162.2782,115369.0
2023-11-02 09:30:00,165.86,167.21,164.52,164.91,53373.0,162.4545,163.7768,161.142,161.524,53373.0
2023-11-02 10:00:00,164.95,164.95,164.17,164.44,72245.0,161.5632,161.5632,160.7992,161.0637,72245.0
2023-11-02 10:30:00,164.51,165.04,164.4,164.47,60394.0,161.1322,161.6513,161.0245,161.0931,60394.0
2023-11-02 11:00:00,164.5,164.54,163.81,163.81,28710.0,161.1224,161.1616,160.4466,160.4466,28710.0
2023-11-02 11:30:00,163.84,164.36,163.77,164.19,18683.0,160.476,160.9853,160.4074,160.8188,18683.0
2023-11-02 12:00:00,164.11,164.16,163.65,163.94,20761.0,160.7404,160.7894,160.2899,160.5739,20761.0
2023-11-02 12:30:00,163.97,164.0,163.56,163.59,19604.0,160.6033,160.6327,160.2017,160.2311,19604.0
2023-11-02 13:00:00,163.57,163.8,163.25,163.77,50505.0,160.2115,160.4368,159.8981,160.4074,50505.0
2023-11-02 13:30:00,163.7,164.48,163.64,164.22,53916.0,160.3389,161.1028,160.2801,160.8482,53916.0
2023-11-02 14:00:00,164.2,164.21,163.75,163.86,16346.0,160.8286,160.8384,160.3878,160.4956,16346.0
2023-11-02 14:30:00,163.76,164.39,163.61,164.05,39586.0,160.3976,161.0147,160.2507,160.6817,39586.0
2023-11-02 15:00:00,163.95,164.05,163.0,163.06,61599.0,160.5837,160.6817,159.6532,159.712,61599.0
2023-11-02 15:30:00,163.04,163.54,162.7,162.93,215188.0,159.6924,160.1821,159.3594,159.5847,215188.0
2023-11-03 09:30:00,163.1,167.0,162.38,166.19,155071.0,159.7512,163.5711,159.046,162.7777,155071.0
2023-11-03 10:00:00,166.34,168.15,166.33,167.41,63747.0,162.9247,164.6975,162.9149,163.9727,63747.0
2023-11-03 10:30:00,167.55,169.39,167.55,168.95,53383.0,164.1098,165.912,164.1098,165.4811,53383.0
2023-11-03 11:00:00,168.85,169.49,168.55,169.41,75277.0,165.3831,166.01,165.0893,165.9316,75277.0
2023-11-03 11:30:00,169.41,170.18,169.18,169.34,71435.0,165.9316,166.6858,165.7063,165.8631,71435.0
2023-11-03 12:00:00,169.37,169.71,168.4,168.4,48701.0,165.8924,166.2255,164.9424,164.9424,48701.0
2023-11-03 12:30:00,168.5,168.57,167.58,168.05,38187.0,165.0403,165.1089,164.1392,164.5995,38187.0
2023-11-03 13:00:00,168.15,168.73,167.92,167.97,21051.0,164.6975,165.2656,164.4722,164.5212,21051.0
2023-11-03 13:30:00,167.97,168.21,167.32,167.86,31946.0,164.5212,164.7563,163.8845,164.4134,31946.0
2023-11-03 14:00:00,167.82,169.02,167.81,169.01,42164.0,164.3743,165.5496,164.3645,165.5398,42164.0
2023-11-03 14:30:00,168.93,170.09,168.93,169.69,53145.0,165.4615,166.5977,165.4615,166.2059,53145.0
2023-11-03 15:00:00,169.67,169.69,168.21,168.24,62935.0,166.1863,166.2059,164.7563,164.7856,62935.0
2023-11-03 15:30:00,168.19,169.67,167.98,169.64,128417.0,164.7367,166.1863,164.531,166.1569,128417.0
2023-11-06 09:30:00,171.06,172.96,170.06,172.29,32725.0,167.5477,169.4087,166.5683,168.7525,32725.0
2023-11-06 10:00:00,172.2,172.97,172.02,172.83,50175.0,168.6643,169.4185,168.488,169.2814,50175.0
2023-11-06 10:30:00,172.78,173.06,172.41,172.8,48964.0,169.2324,169.5067,168.87,169.252,48964.0
2023-11-06 11:00:00,172.81,174.1,172.72,174.03,66290.0,169.2618,170.5253,169.1737,170.4568,66290.0
2023-11-06 11:30:00,174.01,174.15,173.65,173.88,28699.0,170.4372,170.5743,170.0846,170.3098,28699.0
2023-11-06 12:00:00,173.89,174.79,173.84,174.75,32497.0,170.3196,171.2012,170.2707,171.162,32497.0
2023-11-06 12:30:00,174.76,174.99,173.97,174.43,23637.0,171.1718,171.3971,170.398,170.8486,23637.0
2023-11-06 13:00:00,174.5,174.98,174.14,174.91,52836.0,170.9171,171.3873,170.5645,171.3187,52836.0
2023-11-06 13:30:00,174.87,174.97,174.42,174.42,20547.0,171.2795,171.3775,170.8388,170.8388,20547.0
2023-11-06 14:00:00,174.5,174.6,174.06,174.17,62463.0,170.9171,171.0151,170.4861,170.5939,62463.0
2023-11-06 14:30:00,174.19,174.46,174.15,174.34,45641.0,170.6135,170.8779,170.5743,170.7604,45641.0
2023-11-06 15:00:00,174.41,174.47,173.61,174.03,19264.0,170.829,170.8877,170.0454,170.4568,19264.0
2023-11-06 15:30:00,174.03,174.29,173.75,173.97,208452.0,170.4568,170.7114,170.1825,170.398,208452.0
2023-11-07 09:30:00,174.09,174.99,173.45,174.43,24680.0,170.5155,171.3971,169.8887,170.8486,24680.0
2023-11-07 10:00:00,174.48,176.18,174.48,176.11,41379.0,170.8975,172.5626,170.8975,172.4941,41379.0
2023-11-07 10:30:00,176.0,176.13,175.37,175.74,20256.0,172.3863,172.5136,171.7693,172.1317,20256.0
2023-11-07 11:00:00,175.65,175.89,174.49,174.86,56620.0,172.0435,172.2786,170.9073,171.2697,56620.0
2023-11-07 11:30:00,174.94,175.07,174.17,174.38,42024.0,171.3481,171.4754,170.5939,170.7996,42024.0
2023-11-07 12:00:00,174.33,174.83,174.18,174.3,23624.0,170.7506,171.2403,170.6037,170.7212,23624.0
2023-11-07 12:30:00,174.26,174.29,173.61,173.73,14804.0,170.682,170.7114,170.0454,170.1629,14804.0
2023-11-07 13:00:00,173.78,174.03,173.27,173.37,39234.0,170.2119,170.4568,169.7124,169.8103,39234.0
2023-11-07 13:30:00,173.4,173.65,172.89,173.23,17916.0,169.8397,170.0846,169.3402,169.6732,17916.0
2023-11-07 14:00:00,173.17,173.34,172.95,172.98,14073.0,169.6144,169.7809,169.3989,169.4283,14073.0
2023-11-07 14:30:00,173.03,173.29,172.95,173.02,19492.0,169.4773,169.732,169.3989,169.4675,19492.0
2023-11-07 15:00:00,173.14,173.58,172.96,173.53,29970.0,169.585,170.016,169.4087,169.967,29970.0
2023-11-07 15:30:00,173.47,173.91,172.89,173.02,111978.0,169.9083,170.3392,169.3402,169.4675,111978.0
2023-11-08 09:30:00,175.31,175.4,172.94,173.66,23439.0,171.7105,171.7986,169.3891,170.0944,23439.0
2023-11-08 10:00:00,173.58,174.26,172.98,174.05,10953.0,170.016,170.682,169.4283,170.4764,10953.0
2023-11-08 10:30:00,174.04,174.26,173.82,174.18,7364.0,170.4666,170.682,170.2511,170.6037,7364.0
2023-11-08 11:00:00,174.19,174.27,173.82,173.83,12253.0,170.6135,170.6918,170.2511,170.2609,12253.0
2023-11-08 11:30:00,173.84,173.9,173.58,173.59,5199.0,170.2707,170.3294,170.016,170.0258,5199.0
2023-11-08 12:00:00,173.58,173.63,173.23,173.54,5184.0,170.016,170.065,169.6732,169.9768,5184.0
2023-11-08 12:30:00,173.58,173.67,173.21,173.32,6319.0,170.016,170.1042,169.6536,169.7613,6319.0
2023-11-08 13:00:00,173.26,173.47,172.34,172.4,17940.0,169.7026,169.9083,168.8015,168.8602,17940.0
2023-11-08 13:30:00,172.43,172.49,172.03,172.07,7395.0,168.8896,168.9484,168.4978,168.537,7395.0
2023-11-08 14:00:00,172.0,172.3,171.91,172.24,6639.0,168.4684,168.7623,168.3803,168.7035,6639.0
2023-11-08 14:30:00,172.19,172.73,172.18,172.68,9948.0,168.6545,169.1835,168.6447,169.1345,9948.0
2023-11-08 15:00:00,172.68,172.79,172.35,172.78,17539.0,169.1345,169.2422,168.8113,169.2324,17539.0
2023-11-08 15:30:00,172.65,173.92,172.65,173.9,98177.0,169.1051,170.349,169.1051,170.3294,98177.0
2023-11-09 09:30:00,174.64,175.13,173.97,174.66,20813.0,171.0542,171.5342,170.398,171.0738,20813.0
2023-11-09 10:00:00,174.57,174.95,173.91,174.05,19059.0,170.9857,171.3579,170.3392,170.4764,19059.0
2023-11-09 10:30:00,174.22,174.43,173.79,174.3,11195.0,170.6429,170.8486,170.2217,170.7212,11195.0
2023-11-09 11:00:00,174.35,174.86,174.34,174.78,4556.0,170.7702,171.2697,170.7604,171.1914,4556.0
2023-11-09 11:30:00,174.82,174.97,174.69,174.92,8982.0,171.2305,171.3775,171.1032,171.3285,8982.0
2023-11-09 12:00:00,174.86,175.13,174.72,174.96,8298.0,171.2697,171.5342,171.1326,171.3677,8298.0
2023-11-09 12:30:00,175.01,175.61,175.01,175.34,8199.0,171.4166,172.0043,171.4166,171.7399,8199.0
2023-11-09 13:00:00,175.33,175.39,174.32,174.81,16807.0,171.7301,171.7888,170.7408,171.2207,16807.0
2023-11-09 13:30:00,174.85,175.03,174.59,174.72,15571.0,171.2599,171.4362,171.0053,171.1326,15571.0
2023-11-09 14:00:00,174.64,174.99,174.64,174.95,15116.0,171.0542,171.3971,171.0542,171.3579,15116.0
2023-11-09 14:30:00,174.96,175.45,174.83,175.05,21376.0,171.3677,171.8476,171.2403,171.4558,21376.0
2023-11-09 15:00:00,175.07,175.82,175.03,175.47,20371.0,171.4754,172.21,171.4362,171.8672,20371.0
2023-11-09 15:30:00,175.58,176.21,175.28,176.17,116832.0,171.9749,172.592,171.6811,172.5528,116832.0
2023-11-10 09:30:00,176.06,177.29,176.06,176.5,14512.0,172.4451,173.6498,172.4451,172.876,14512.0
2023-11-10 10:00:00,176.53,177.11,176.4,176.89,10728.0,172.9054,173.4735,172.7781,173.258,10728.0
2023-11-10 10:30:00,176.84,177.24,176.73,177.2,7612.0,173.2091,173.6009,173.1013,173.5617,7612.0
2023-11-10 11:00:00,177.25,177.31,176.61,176.65,10920.0,173.6106,173.6694,172.9838,173.023,10920.0
2023-11-10 11:30:00,176.71,176.71,175.67,176.0,17605.0,173.0817,173.0817,172.0631,172.3863,17605.0
2023-11-10 12:00:00,176.05,176.12,175.64,175.65,9406.0,172.4353,172.5039,172.0337,172.0435,9406.0
2023-11-10 12:30:00,175.55,175.7,175.3,175.46,20654.0,171.9456,172.0925,171.7007,171.8574,20654.0
2023-11-10 13:00:00,175.38,175.72,175.18,175.51,11873.0,171.779,172.1121,171.5832,171.9064,11873.0
2023-11-10 13:30:00,175.47,176.0,175.46,175.91,11548.0,171.8672,172.3863,171.8574,172.2982,11548.0
2023-11-10 14:00:00,175.87,176.05,175.58,176.0,17845.0,172.259,172.4353,171.9749,172.3863,17845.0
2023-11-10 14:30:00,175.98,176.0,175.41,175.42,29410.0,172.3667,172.3863,171.8084,171.8182,29410.0
2023-11-10 15:00:00,175.47,175.51,174.95,175.14,55818.0,171.8672,171.9064,171.3579,171.544,55818.0
2023-11-10 15:30:00,175.14,175.57,174.97,175.27,106976.0,171.544,171.9651,171.3775,171.6713,106976.0
2023-11-13 09:30:00,175.79,176.35,175.29,175.9,21746.0,172.1806,172.7291,171.6909,172.2884,21746.0
2023-11-13 10:00:00,176.03,176.8,175.92,176.68,18824.0,172.4157,173.1699,172.308,173.0524,18824.0
2023-11-13 10:30:00,176.65,176.68,176.38,176.48,10636.0,173.023,173.0524,172.7585,172.8565,10636.0
2023-11-13 11:00:00,176.43,176.88,176.23,176.76,12346.0,172.8075,173.2482,172.6116,173.1307,12346.0
2023-11-13 11:30:00,176.84,176.84,176.03,176.3,9821.0,173.2091,173.2091,172.4157,172.6802,9821.0
2023-11-13 12:00:00,176.31,176.93,176.3,176.67,14535.0,172.6899,173.2972,172.6802,173.0426,14535.0
2023-11-13 12:30:00,176.69,176.69,176.43,176.56,15940.0,173.0621,173.0621,172.8075,172.9348,15940.0
2023-11-13 13:00:00,176.56,176.56,176.1,176.18,15914.0,172.9348,172.9348,172.4843,172.5626,15914.0
2023-11-13 13:30:00,176.14,177.1,176.13,177.08,34796.0,172.5234,173.4637,172.5136,173.4441,34796.0
2023-11-13 14:00:00,177.0,177.34,176.83,177.19,81863.0,173.3658,173.6988,173.1993,173.5519,81863.0
2023-11-13 14:30:00,177.17,177.3,177.0,177.0,28668.0,173.5323,173.6596,173.3658,173.3658,28668.0
2023-11-13 15:00:00,176.88,177.76,176.87,177.64,22317.0,173.2482,174.1102,173.2385,173.9926,22317.0
2023-11-13 15:30:00,177.63,178.15,177.03,178.09,118135.0,173.9828,174.4922,173.3952,174.4334,118135.0
2023-11-14 09:30:00,178.96,178.96,176.12,177.53,122865.0,175.2855,175.2855,172.5039,173.8849,122865.0
2023-11-14 10:00:00,177.53,177.81,176.84,177.14,84214.0,173.8849,174.1592,173.2091,173.5029,84214.0
2023-11-14 10:30:00,177.14,177.55,176.73,177.45,67636.0,173.5029,173.9045,173.1013,173.8065,67636.0
2023-11-14 11:00:00,177.49,177.94,177.26,177.42,46620.0,173.8457,174.2865,173.6204,173.7772,46620.0
2023-11-14 11:30:00,177.53,177.76,177.07,177.38,41771.0,173.8849,174.1102,173.4343,173.738,41771.0
2023-11-14 12:00:00,177.35,177.39,176.71,176.74,60434.0,173.7086,173.7478,173.0817,173.1111,60434.0
2023-11-14 12:30:00,176.76,176.96,176.51,176.67,60892.0,173.1307,173.3266,172.8858,173.0426,60892.0
2023-11-14 13:00:00,176.63,176.82,176.51,176.57,40407.0,173.0034,173.1895,172.8858,172.9446,40407.0
2023-11-14 13:30:00,176.55,176.55,176.25,176.36,42443.0,172.925,172.925,172.6312,172.7389,42443.0
2023-11-14 14:00:00,176.36,176.98,175.84,176.98,46222.0,172.7389,173.3462,172.2296,173.3462,46222.0
2023-11-14 14:30:00,177.03,177.55,176.7,176.87,52028.0,173.3952,173.9045,173.0719,173.2385,52028.0
2023-11-14 15:00:00,176.85,177.27,176.79,177.22,79795.0,173.2189,173.6302,173.1601,173.5813,79795.0
2023-11-14 15:30:00,177.22,177.61,176.8,177.49,190239.0,173.5813,173.9633,173.1699,173.8457,190239.0
2023-11-15 09:30:00,177.39,178.24,176.89,177.22,62133.0,173.7478,174.5803,173.258,173.5813,62133.0
2023-11-15 10:00:00,177.25,177.65,176.66,176.75,55007.0,173.6106,174.0024,173.0328,173.1209,55007.0
2023-11-15 10:30:00,176.75,177.08,176.65,176.84,42327.0,173.1209,173.4441,173.023,173.2091,42327.0
2023-11-15 11:00:00,176.84,176.99,176.61,176.82,38721.0,173.2091,173.356,172.9838,173.1895,38721.0
2023-11-15 11:30:00,176.86,177.06,176.57,176.95,38410.0,173.2287,173.4246,172.9446,173.3168,38410.0
2023-11-15 12:00:00,176.95,177.02,176.59,176.93,18370.0,173.3168,173.3854,172.9642,173.2972,18370.0
2023-11-15 12:30:00,176.91,176.96,176.71,176.84,11899.0,173.2776,173.3266,173.0817,173.2091,11899.0
2023-11-15 13:00:00,176.82,177.47,176.82,177.18,15704.0,173.1895,173.8261,173.1895,173.5421,15704.0
2023-11-15 13:30:00,177.07,177.27,176.87,176.88,15962.0,173.4343,173.6302,173.2385,173.2482,15962.0
2023-11-15 14:00:00,176.89,177.2,176.86,177.17,33923.0,173.258,173.5617,173.2287,173.5323,33923.0
2023-11-15 14:30:00,177.2,177.2,176.89,177.08,28558.0,173.5617,173.5617,173.258,173.4441,28558.0
2023-11-15 15:00:00,177.08,177.09,176.85,176.92,32828.0,173.4441,173.4539,173.2189,173.2874,32828.0
2023-11-15 15:30:00,176.92,177.53,176.86,177.45,228231.0,173.2874,173.8849,173.2287,173.8065,228231.0
2023-11-16 09:30:00,176.54,177.54,176.28,176.99,59333.0,172.9152,173.8947,172.6606,173.356,59333.0
2023-11-16 10:00:00,177.08,177.3,176.68,177.12,48782.0,173.4441,173.6596,173.0524,173.4833,48782.0
2023-11-16 10:30:00,177.19,177.56,177.16,177.25,11662.0,173.5519,173.9143,173.5225,173.6106,11662.0
2023-11-16 11:00:00,177.31,177.38,176.78,176.83,15540.0,173.6694,173.738,173.1503,173.1993,15540.0
2023-11-16 11:30:00,176.81,177.08,176.72,176.94,36880.0,173.1797,173.4441,173.0915,173.307,36880.0
2023-11-16 12:00:00,176.97,177.19,176.84,176.95,29710.0,173.3364,173.5519,173.2091,173.3168,29710.0
2023-11-16 12:30:00,176.95,177.08,176.66,176.84,46351.0,173.3168,173.4441,173.0328,173.2091,46351.0
2023-11-16 13:00:00,176.85,177.13,176.8,177.13,11279.0,173.2189,173.4931,173.1699,173.4931,11279.0
2023-11-16 13:30:00,177.13,177.2,176.9,177.02,10765.0,173.4931,173.5617,173.2678,173.3854,10765.0
2023-11-16 14:00:00,176.97,177.29,176.8,177.27,9724.0,173.3364,173.6498,173.1699,173.6302,9724.0
2023-11-16 14:30:00,177.3,177.61,177.18,177.44,10209.0,173.6596,173.9633,173.5421,173.7967,10209.0
2023-11-16 15:00:00,177.39,177.68,176.98,177.04,62123.0,173.7478,174.0318,173.3462,173.405,62123.0
2023-11-16 15:30:00,177.0,177.77,176.97,177.57,106630.0,173.3658,174.12,173.3364,173.9241,106630.0
2023-11-17 09:30:00,177.29,177.79,176.81,176.92,69298.0,173.6498,174.1396,173.1797,173.2874,69298.0
2023-11-17 10:00:00,176.97,177.16,176.51,176.56,101210.0,173.3364,173.5225,172.8858,172.9348,101210.0
2023-11-17 10:30:00,176.46,177.12,176.37,177.12,62925.0,172.8369,173.4833,172.7487,173.4833,62925.0
2023-11-17 11:00:00,177.04,177.14,176.7,176.81,17846.0,173.405,173.5029,173.0719,173.1797,17846.0
2023-11-17 11:30:00,176.81,176.91,176.54,176.79,35625.0,173.1797,173.2776,172.9152,173.1601,35625.0
2023-11-17 12:00:00,176.73,176.79,176.53,176.6,24237.0,173.1013,173.1601,172.9054,172.974,24237.0
2023-11-17 12:30:00,176.59,176.7,176.4,176.56,27664.0,172.9642,173.0719,172.7781,172.9348,27664.0
2023-11-17 13:00:00,176.6,176.68,176.32,176.45,18987.0,172.974,173.0524,172.6997,172.8271,18987.0
2023-11-17 13:30:00,176.42,176.59,176.34,176.57,12799.0,172.7977,172.9642,172.7193,172.9446,12799.0
2023-11-17 14:00:00,176.57,177.13,176.47,177.13,21801.0,172.9446,173.4931,172.8467,173.4931,21801.0
2023-11-17 14:30:00,177.06,177.11,176.44,176.73,88051.0,173.4246,173.4735,172.8173,173.1013,88051.0
2023-11-17 15:00:00,176.69,176.98,176.53,176.77,22325.0,173.0621,173.3462,172.9054,173.1405,22325.0
2023-11-17 15:30:00,176.75,176.75,176.3,176.56,70980.0,173.1209,173.1209,172.6802,172.9348,70980.0
2023-11-20 09:30:00,176.16,177.41,176.0,176.47,46642.0,172.543,173.7674,172.3863,172.8467,46642.0
2023-11-20 10:00:00,176.56,176.66,176.13,176.63,38834.0,172.9348,173.0328,172.5136,173.0034,38834.0
2023-11-20 10:30:00,176.8,176.89,176.5,176.5,14524.0,173.1699,173.258,172.876,172.876,14524.0
2023-11-20 11:00:00,176.61,177.09,176.56,177.03,14907.0,172.9838,173.4539,172.9348,173.3952,14907.0
2023-11-20 11:30:00,177.08,177.26,176.83,176.88,12597.0,173.4441,173.6204,173.1993,173.2482,12597.0
2023-11-20 12:00:00,176.88,177.04,176.72,177.03,14867.0,173.2482,173.405,173.0915,173.3952,14867.0
2023-11-20 12:30:00,176.93,177.01,176.75,176.76,10536.0,173.2972,173.3756,173.1209,173.1307,10536.0
2023-11-20 13:00:00,176.75,176.9,176.51,176.52,17284.0,173.1209,173.2678,172.8858,172.8956,17284.0
2023-11-20 13:30:00,176.57,176.7,176.15,176.37,18270.0,172.9446,173.0719,172.5332,172.7487,18270.0
2023-11-20 14:00:00,176.37,176.54,175.94,175.97,19241.0,172.7487,172.9152,172.3275,172.3569,19241.0
2023-11-20 14:30:00,175.97,176.44,175.91,176.12,16293.0,172.3569,172.8173,172.2982,172.5039,16293.0
2023-11-20 15:00:00,176.12,176.25,175.93,176.11,31571.0,172.5039,172.6312,172.3178,172.4941,31571.0
2023-11-20 15:30:00,176.14,176.95,175.97,176.95,87921.0,172.5234,173.3168,172.3569,173.3168,87921.0
2023-11-21 09:30:00,177.38,179.45,177.31,177.66,56745.0,173.738,175.7655,173.6694,174.0122,56745.0
2023-11-21 10:00:00,177.36,178.3,177.09,178.19,11814.0,173.7184,174.6391,173.4539,174.5313,11814.0
2023-11-21 10:30:00,178.19,178.23,177.67,177.85,10533.0,174.5313,174.5705,174.022,174.1983,10533.0
2023-11-21 11:00:00,177.84,178.47,177.81,178.0,8072.0,174.1885,174.8056,174.1592,174.3453,8072.0
2023-11-21 11:30:00,178.08,178.44,178.06,178.29,6142.0,174.4236,174.7762,174.404,174.6293,6142.0
2023-11-21 12:00:00,178.4,179.0,178.4,178.94,7623.0,174.737,175.3247,174.737,175.2659,7623.0
2023-11-21 12:30:00,179.06,179.5,179.03,179.36,16038.0,175.3835,175.8145,175.3541,175.6773,16038.0
2023-11-21 13:00:00,179.34,179.34,179.0,179.27,6472.0,175.6577,175.6577,175.3247,175.5892,6472.0
2023-11-21 13:30:00,179.31,179.6,179.25,179.44,7904.0,175.6284,175.9124,175.5696,175.7557,7904.0
2023-11-21 14:00:00,179.36,179.56,179.2,179.52,8942.0,175.6773,175.8732,175.5206,175.834,8942.0
2023-11-21 14:30:00,179.44,179.79,179.44,179.78,10220.0,175.7557,176.0985,175.7557,176.0887,10220.0
2023-11-21 15:00:00,179.8,179.81,179.11,179.57,23417.0,176.1083,176.1181,175.4325,175.883,23417.0
2023-11-21 15:30:00,179.58,179.96,179.28,179.28,118376.0,175.8928,176.265,175.599,175.599,118376.0
2023-11-22 09:30:00,179.27,179.92,177.19,179.91,25704.0,175.5892,176.2258,173.5519,176.216,25704.0
2023-11-22 10:00:00,179.87,180.23,179.18,179.34,30527.0,176.1769,176.5295,175.501,175.6577,30527.0
2023-11-22 10:30:00,179.2,179.7,178.89,179.16,23401.0,175.5206,176.0103,175.217,175.4814,23401.0
2023-11-22 11:00:00,179.15,179.32,178.92,179.11,15604.0,175.4716,175.6381,175.2464,175.4325,15604.0
2023-11-22 11:30:00,179.15,179.53,178.99,179.38,12085.0,175.4716,175.8438,175.3149,175.6969,12085.0
2023-11-22 12:00:00,179.46,179.52,178.96,179.15,18746.0,175.7753,175.834,175.2855,175.4716,18746.0
2023-11-22 12:30:00,179.18,179.29,178.96,179.29,13304.0,175.501,175.6088,175.2855,175.6088,13304.0
2023-11-22 13:00:00,179.31,179.44,179.07,179.17,13713.0,175.6284,175.7557,175.3933,175.4912,13713.0
2023-11-22 13:30:00,179.17,179.26,179.04,179.19,10091.0,175.4912,175.5794,175.3639,175.5108,10091.0
2023-11-22 14:00:00,179.19,180.14,179.19,180.05,49431.0,175.5108,176.4413,175.5108,176.3532,49431.0
2023-11-22 14:30:00,180.0,180.0,179.61,179.74,18555.0,176.3042,176.3042,175.9222,176.0495,18555.0
2023-11-22 15:00:00,179.74,179.93,179.68,179.91,19848.0,176.0495,176.2356,175.9908,176.216,19848.0
2023-11-22 15:30:00,179.89,180.13,179.76,180.09,50604.0,176.1964,176.4315,176.0691,176.3923,50604.0
2023-11-24 09:30:00,179.69,180.42,179.5,179.75,12221.0,176.0006,176.7156,175.8145,176.0593,12221.0
2023-11-24 10:00:00,179.81,179.9,179.48,179.9,5406.0,176.1181,176.2062,175.7949,176.2062,5406.0
2023-11-24 10:30:00,179.88,179.88,179.3,179.84,8229.0,176.1866,176.1866,175.6186,176.1475,8229.0
2023-11-24 11:00:00,179.75,179.76,179.51,179.55,7256.0,176.0593,176.0691,175.8242,175.8634,7256.0
2023-11-24 11:30:00,179.54,179.78,179.5,179.78,11121.0,175.8536,176.0887,175.8145,176.0887,11121.0
2023-11-24 12:00:00,179.81,180.26,179.73,179.93,14905.0,176.1181,176.5588,176.0397,176.2356,14905.0
2023-11-24 12:30:00,179.99,180.37,179.89,179.92,20612.0,176.2944,176.6666,176.1964,176.2258,20612.0
2023-11-27 09:30:00,180.3,180.6,179.72,180.51,31188.0,176.598,176.8919,176.0299,176.8037,31188.0
2023-11-27 10:00:00,180.61,180.8,180.17,180.31,14698.0,176.9017,177.0878,176.4707,176.6078,14698.0
2023-11-27 10:30:00,180.31,180.73,180.25,180.53,24588.0,176.6078,177.0192,176.5491,176.8233,24588.0
2023-11-27 11:00:00,180.56,180.57,180.09,180.4,21485.0,176.8527,176.8625,176.3923,176.696,21485.0
2023-11-27 11:30:00,180.43,180.77,180.38,180.55,13469.0,176.7254,177.0584,176.6764,176.8429,13469.0
2023-11-27 12:00:00,180.53,180.62,180.23,180.36,8457.0,176.8233,176.9115,176.5295,176.6568,8457.0
2023-11-27 12:30:00,180.33,180.63,180.21,180.23,7759.0,176.6274,176.9213,176.5099,176.5295,7759.0
2023-11-27 13:00:00,180.22,180.35,180.07,180.34,14231.0,176.5197,176.647,176.3727,176.6372,14231.0
2023-11-27 13:30:00,180.34,180.39,180.08,180.13,12733.0,176.6372,176.6862,176.3825,176.4315,12733.0
2023-11-27 14:00:00,180.13,180.25,180.07,180.25,11730.0,176.4315,176.5491,176.3727,176.5491,11730.0
2023-11-27 14:30:00,180.25,180.37,180.07,180.37,15010.0,176.5491,176.6666,176.3727,176.6666,15010.0
2023-11-27 15:00:00,180.38,180.46,180.18,180.39,34564.0,176.6764,176.7547,176.4805,176.6862,34564.0
2023-11-27 15:30:00,180.46,180.83,180.23,180.44,90526.0,176.7547,177.1171,176.5295,176.7352,90526.0
2023-11-28 09:30:00,181.12,182.33,180.57,180.58,23461.0,177.4012,178.5863,176.8625,176.8723,23461.0
2023-11-28 10:00:00,180.66,181.55,180.66,181.44,20849.0,176.9506,177.8224,176.9506,177.7146,20849.0
2023-11-28 10:30:00,181.53,181.77,181.2,181.28,14906.0,177.8028,178.0378,177.4795,177.5579,14906.0
2023-11-28 11:00:00,181.28,181.38,180.65,180.71,71708.0,177.5579,177.6559,176.9408,176.9996,71708.0
2023-11-28 11:30:00,180.65,180.97,180.42,180.52,14063.0,176.9408,177.2543,176.7156,176.8135,14063.0
2023-11-28 12:00:00,180.47,180.52,180.14,180.15,47077.0,176.7645,176.8135,176.4413,176.4511,47077.0
2023-11-28 12:30:00,180.24,180.42,179.72,179.94,134797.0,176.5393,176.7156,176.0299,176.2454,134797.0
2023-11-28 13:00:00,179.94,180.19,179.57,180.12,45477.0,176.2454,176.4903,175.883,176.4217,45477.0
2023-11-28 13:30:00,180.16,180.6,180.09,180.35,14342.0,176.4609,176.8919,176.3923,176.647,14342.0
2023-11-28 14:00:00,180.4,180.48,179.92,180.12,16866.0,176.696,176.7743,176.2258,176.4217,16866.0
2023-11-28 14:30:00,180.12,180.38,179.95,180.38,18184.0,176.4217,176.6764,176.2552,176.6764,18184.0
2023-11-28 15:00:00,180.48,180.88,180.16,180.36,37087.0,176.7743,177.1661,176.4609,176.6568,37087.0
2023-11-28 15:30:00,180.3,180.95,179.99,180.91,103654.0,176.598,177.2347,176.2944,177.1955,103654.0
2023-11-29 09:30:00,180.88,180.88,178.65,178.78,68468.0,177.709,177.709,175.5181,175.6458,68468.0
2023-11-29 10:00:00,178.74,179.19,178.54,178.79,47210.0,175.6065,176.0486,175.41,175.6556,47210.0
2023-11-29 10:30:00,178.78,179.8,178.63,179.65,25947.0,175.6458,176.6479,175.4984,176.5005,25947.0
2023-11-29 11:00:00,179.92,179.97,179.39,179.89,19569.0,176.7658,176.8149,176.2451,176.7363,19569.0
2023-11-29 11:30:00,179.83,179.88,179.16,179.49,19329.0,176.6774,176.7265,176.0191,176.3433,19329.0
2023-11-29 12:00:00,179.46,179.95,179.42,179.84,23746.0,176.3139,176.7953,176.2746,176.6872,23746.0
2023-11-29 12:30:00,179.84,180.05,179.7,180.03,17949.0,176.6872,176.8935,176.5497,176.8739,17949.0
2023-11-29 13:00:00,180.09,180.5,179.99,180.38,11314.0,176.9328,177.3356,176.8346,177.2177,11314.0
2023-11-29 13:30:00,180.34,180.44,179.83,180.44,17198.0,177.1784,177.2767,176.6774,177.2767,17198.0
2023-11-29 14:00:00,180.44,180.44,179.96,180.1,13194.0,177.2767,177.2767,176.8051,176.9426,13194.0
2023-11-29 14:30:00,180.1,180.1,179.6,179.67,26456.0,176.9426,176.9426,176.4514,176.5202,26456.0
2023-11-29 15:00:00,179.69,180.26,179.38,179.57,55436.0,176.5398,177.0998,176.2353,176.4219,55436.0
2023-11-29 15:30:00,179.5,179.66,179.09,179.5,71941.0,176.3532,176.5104,175.9503,176.3532,71941.0
2023-11-30 09:30:00,180.0,181.82,179.83,181.04,65306.0,176.8444,178.6325,176.6774,177.8662,65306.0
2023-11-30 10:00:00,181.03,181.62,180.8,180.92,26641.0,177.8563,178.436,177.6304,177.7483,26641.0
2023-11-30 10:30:00,181.06,182.13,180.92,181.7,55089.0,177.8858,178.9371,177.7483,178.5146,55089.0
2023-11-30 11:00:00,181.7,181.93,181.42,181.69,21526.0,178.5146,178.7406,178.2395,178.5048,21526.0
2023-11-30 11:30:00,181.8,181.8,180.85,180.86,30971.0,178.6128,178.6128,177.6795,177.6893,30971.0
2023-11-30 12:00:00,180.9,181.47,180.5,180.88,21942.0,177.7286,178.2886,177.3356,177.709,21942.0
2023-11-30 12:30:00,180.97,181.07,180.49,180.79,30738.0,177.7974,177.8956,177.3258,177.6205,30738.0
2023-11-30 13:00:00,180.79,180.92,180.52,180.71,13410.0,177.6205,177.7483,177.3553,177.5419,13410.0
2023-11-30 13:30:00,180.68,180.95,180.65,180.83,12678.0,177.5125,177.7777,177.483,177.6598,12678.0
2023-11-30 14:00:00,180.83,181.08,180.76,180.81,14035.0,177.6598,177.9055,177.5911,177.6402,14035.0
2023-11-30 14:30:00,180.9,181.26,180.82,181.26,12388.0,177.7286,178.0823,177.65,178.0823,12388.0
2023-11-30 15:00:00,181.26,181.54,181.14,181.22,49368.0,178.0823,178.3574,177.9644,178.043,49368.0
2023-11-30 15:30:00,181.25,182.06,180.89,181.77,167463.0,178.0725,178.8683,177.7188,178.5834,167463.0
2023-12-01 09:30:00,182.23,183.74,182.23,183.14,42476.0,179.0353,180.5188,179.0353,179.9293,42476.0
2023-12-01 10:00:00,183.03,183.07,181.67,181.93,34339.0,179.8213,179.8606,178.4851,178.7406,34339.0
2023-12-01 10:30:00,181.91,182.6,181.9,182.4,24605.0,178.7209,179.3988,178.7111,179.2023,24605.0
2023-12-01 11:00:00,182.29,182.39,181.99,182.39,17277.0,179.0942,179.1925,178.7995,179.1925,17277.0
2023-12-01 11:30:00,182.28,182.7,182.06,182.26,39802.0,179.0844,179.4971,178.8683,179.0648,39802.0
2023-12-01 12:00:00,182.34,182.5,181.98,182.25,29620.0,179.1434,179.3006,178.7897,179.0549,29620.0
2023-12-01 12:30:00,182.27,182.53,182.02,182.31,29678.0,179.0746,179.33,178.829,179.1139,29678.0
2023-12-01 13:00:00,182.31,182.34,181.8,181.92,30587.0,179.1139,179.1434,178.6128,178.7307,30587.0
2023-12-01 13:30:00,181.92,182.17,181.6,181.6,17282.0,178.7307,178.9764,178.4163,178.4163,17282.0
2023-12-01 14:00:00,181.61,181.79,181.26,181.28,24394.0,178.4262,178.603,178.0823,178.102,24394.0
2023-12-01 14:30:00,181.25,181.63,181.03,181.52,26427.0,178.0725,178.4458,177.8563,178.3377,26427.0
2023-12-01 15:00:00,181.53,181.54,180.71,180.71,43405.0,178.3476,178.3574,177.5419,177.5419,43405.0
2023-12-01 15:30:00,180.74,181.41,180.32,180.4,141462.0,177.5714,178.2297,177.1588,177.2374,141462.0
2023-12-04 09:30:00,180.72,181.29,180.0,181.24,44393.0,177.5518,178.1118,176.8444,178.0627,44393.0
2023-12-04 10:00:00,181.39,181.46,180.85,181.17,24336.0,178.21,178.2788,177.6795,177.9939,24336.0
2023-12-04 10:30:00,181.22,181.59,180.94,180.94,17835.0,178.043,178.4065,177.7679,177.7679,17835.0
2023-12-04 11:00:00,180.94,181.34,180.71,181.04,25201.0,177.7679,178.1609,177.5419,177.8662,25201.0
2023-12-04 11:30:00,181.1,181.21,180.73,180.92,8722.0,177.9251,178.0332,177.5616,177.7483,8722.0
2023-12-04 12:00:00,180.91,181.36,180.83,181.22,21452.0,177.7384,178.1806,177.6598,178.043,21452.0
2023-12-04 12:30:00,181.3,181.4,181.02,181.19,15805.0,178.1216,178.2198,177.8465,178.0135,15805.0
2023-12-04 13:00:00,181.21,181.37,181.01,181.27,14460.0,178.0332,178.1904,177.8367,178.0921,14460.0
2023-12-04 13:30:00,181.24,181.36,181.06,181.1,9379.0,178.0627,178.1806,177.8858,177.9251,9379.0
2023-12-04 14:00:00,181.14,181.34,180.8,180.99,7607.0,177.9644,178.1609,177.6304,177.817,7607.0
2023-12-04 14:30:00,180.91,181.13,180.88,181.12,10636.0,177.7384,177.9546,177.709,177.9448,10636.0
2023-12-04 15:00:00,181.11,181.25,180.93,181.09,17724.0,177.9349,178.0725,177.7581,177.9153,17724.0
2023-12-04 15:30:00,181.12,181.82,181.08,181.76,81699.0,177.9448,178.6325,177.9055,178.5735,81699.0
2023-12-05 09:30:00,181.61,182.19,180.82,180.94,22647.0,178.4262,178.996,177.65,177.7679,22647.0
2023-12-05 10:00:00,180.94,181.1,180.49,180.56,21492.0,177.7679,177.9251,177.3258,177.3946,21492.0
2023-12-05 10:30:00,180.52,180.94,180.4,180.94,18305.0,177.3553,177.7679,177.2374,177.7679,18305.0
2023-12-05 11:00:00,180.93,181.35,180.91,181.35,14007.0,177.7581,178.1707,177.7384,178.1707,14007.0
2023-12-05 11:30:00,181.21,181.5,181.11,181.21,6946.0,178.0332,178.3181,177.9349,178.0332,6946.0
2023-12-05 12:00:00,181.19,181.19,180.47,180.79,13318.0,178.0135,178.0135,177.3062,177.6205,13318.0
2023-12-05 12:30:00,180.73,180.84,180.27,180.83,30386.0,177.5616,177.6697,177.1097,177.6598,30386.0
2023-12-05 13:00:00,180.8,181.03,180.58,180.58,22567.0,177.6304,177.8563,177.4142,177.4142,22567.0
2023-12-05 13:30:00,180.52,180.68,180.13,180.13,10899.0,177.3553,177.5125,176.9721,176.9721,10899.0
2023-12-05 14:00:00,180.13,180.97,180.11,180.96,12829.0,176.9721,177.7974,176.9525,177.7876,12829.0
2023-12-05 14:30:00,180.92,181.25,180.8,181.1,24139.0,177.7483,178.0725,177.6304,177.9251,24139.0
2023-12-05 15:00:00,181.12,181.19,180.8,181.03,16633.0,177.9448,178.0135,177.6304,177.8563,16633.0
2023-12-05 15:30:00,181.03,181.93,180.98,181.93,75543.0,177.8563,178.7406,177.8072,178.7406,75543.0
2023-12-06 09:30:00,182.33,182.33,180.61,180.8,24697.0,179.1335,179.1335,177.4437,177.6304,24697.0
2023-12-06 10:00:00,180.78,181.06,179.58,179.64,21023.0,177.6107,177.8858,176.4318,176.4907,21023.0
2023-12-06 10:30:00,179.72,179.75,177.71,178.15,33483.0,176.5693,176.5988,174.5945,175.0268,33483.0
2023-12-06 11:00:00,178.26,178.55,176.38,176.77,67394.0,175.1349,175.4198,173.2879,173.671,67394.0
2023-12-06 11:30:00,176.85,177.37,176.46,176.46,27917.0,173.7496,174.2605,173.3665,173.3665,27917.0
2023-12-06 12:00:00,176.35,176.66,175.4,175.86,41865.0,173.2584,173.5629,172.325,172.777,41865.0
2023-12-06 12:30:00,175.82,176.02,175.46,175.8,93885.0,172.7377,172.9342,172.384,172.718,93885.0
2023-12-06 13:00:00,175.75,176.35,175.64,176.28,46022.0,172.6689,173.2584,172.5608,173.1896,46022.0
2023-12-06 13:30:00,176.28,176.45,176.13,176.22,37987.0,173.1896,173.3566,173.0422,173.1307,37987.0
2023-12-06 14:00:00,176.22,177.09,176.16,177.08,20222.0,173.1307,173.9854,173.0717,173.9756,20222.0
2023-12-06 14:30:00,177.09,177.32,176.84,176.96,32069.0,173.9854,174.2114,173.7398,173.8577,32069.0
2023-12-06 15:00:00,176.96,177.4,176.76,176.95,36717.0,173.8577,174.29,173.6612,173.8479,36717.0
2023-12-06 15:30:00,176.94,177.84,176.68,177.69,160852.0,173.838,174.7223,173.5826,174.5749,160852.0
2023-12-07 09:30:00,177.56,178.23,175.14,175.45,105516.0,174.4472,175.1054,172.0696,172.3742,105516.0
2023-12-07 10:00:00,175.55,176.43,175.42,176.29,27276.0,172.4724,173.337,172.3447,173.1994,27276.0
2023-12-07 10:30:00,176.36,176.46,175.3,175.59,46850.0,173.2682,173.3665,172.2268,172.5117,46850.0
2023-12-07 11:00:00,175.56,175.81,175.14,175.56,25249.0,172.4822,172.7278,172.0696,172.4822,25249.0
2023-12-07 11:30:00,175.56,176.3,175.56,176.22,19555.0,172.4822,173.2093,172.4822,173.1307,19555.0
2023-12-07 12:00:00,176.26,176.76,176.2,176.69,18598.0,173.17,173.6612,173.111,173.5924,18598.0
2023-12-07 12:30:00,176.64,176.98,176.53,176.54,11883.0,173.5433,173.8773,173.4352,173.4451,11883.0
2023-12-07 13:00:00,176.54,177.1,176.54,176.88,21598.0,173.4451,173.9952,173.4451,173.7791,21598.0
2023-12-07 13:30:00,176.88,177.1,176.43,176.67,21738.0,173.7791,173.9952,173.337,173.5728,21738.0
2023-12-07 14:00:00,176.67,176.83,176.48,176.72,47091.0,173.5728,173.73,173.3861,173.6219,47091.0
2023-12-07 14:30:00,176.78,177.21,176.55,177.12,33942.0,173.6808,174.1033,173.4549,174.0149,33942.0
2023-12-07 15:00:00,177.21,177.79,177.21,177.33,47477.0,174.1033,174.6731,174.1033,174.2212,47477.0
2023-12-07 15:30:00,177.33,177.35,176.54,177.16,123851.0,174.2212,174.2409,173.4451,174.0542,123851.0
2023-12-08 09:30:00,176.79,178.34,176.01,177.63,27831.0,173.6907,175.2135,172.9243,174.5159,27831.0
2023-12-08 10:00:00,177.73,177.9,177.05,177.23,30515.0,174.6142,174.7812,173.9461,174.123,30515.0
2023-12-08 10:30:00,177.22,177.52,176.93,177.52,25016.0,174.1131,174.4079,173.8282,174.4079,25016.0
2023-12-08 11:00:00,177.59,177.69,177.05,177.27,18628.0,174.4766,174.5749,173.9461,174.1623,18628.0
2023-12-08 11:30:00,177.28,177.95,177.22,177.84,35664.0,174.1721,174.8303,174.1131,174.7223,35664.0
2023-12-08 12:00:00,177.8,178.18,177.55,178.06,16350.0,174.683,175.0563,174.4373,174.9384,16350.0
2023-12-08 12:30:00,178.06,178.35,178.05,178.19,11620.0,174.9384,175.2233,174.9286,175.0661,11620.0
2023-12-08 13:00:00,178.18,178.26,177.91,178.11,19757.0,175.0563,175.1349,174.791,174.9875,19757.0
2023-12-08 13:30:00,178.11,178.29,177.95,178.14,16467.0,174.9875,175.1644,174.8303,175.017,16467.0
2023-12-08 14:00:00,178.17,178.52,178.15,178.36,15113.0,175.0465,175.3903,175.0268,175.2331,15113.0
2023-12-08 14:30:00,178.39,178.96,178.36,178.95,17166.0,175.2626,175.8226,175.2331,175.8128,17166.0
2023-12-08 15:00:00,178.95,179.08,178.36,178.56,27553.0,175.8128,175.9405,175.2331,175.4296,27553.0
2023-12-08 15:30:00,178.56,178.99,178.31,178.55,108100.0,175.4296,175.8521,175.184,175.4198,108100.0
2023-12-11 09:30:00,179.26,179.45,178.18,178.62,25017.0,176.1174,176.304,175.0563,175.4886,25017.0
2023-12-11 10:00:00,178.51,179.39,178.51,178.7,16096.0,175.3805,176.2451,175.3805,175.5672,16096.0
2023-12-11 10:30:00,178.72,179.11,178.34,178.53,39832.0,175.5868,175.97,175.2135,175.4002,39832.0
2023-12-11 11:00:00,178.29,178.71,178.24,178.44,17824.0,175.1644,175.577,175.1152,175.3117,17824.0
2023-12-11 11:30:00,178.35,178.38,177.93,178.12,35990.0,175.2233,175.2528,174.8107,174.9974,35990.0
2023-12-11 12:00:00,178.16,178.38,177.84,177.96,28012.0,175.0367,175.2528,174.7223,174.8402,28012.0
2023-12-11 12:30:00,177.98,178.27,177.82,178.14,13606.0,174.8598,175.1447,174.7026,175.017,13606.0
2023-12-11 13:00:00,178.09,178.41,177.98,178.08,16195.0,174.9679,175.2823,174.8598,174.9581,16195.0
2023-12-11 13:30:00,178.02,178.28,177.93,178.15,10862.0,174.8991,175.1545,174.8107,175.0268,10862.0
2023-12-11 14:00:00,178.07,178.16,177.87,177.91,29124.0,174.9482,175.0367,174.7517,174.791,29124.0
2023-12-11 14:30:00,178.01,178.27,177.81,178.27,24835.0,174.8893,175.1447,174.6928,175.1447,24835.0
2023-12-11 15:00:00,178.25,178.64,177.98,178.57,26716.0,175.1251,175.5082,174.8598,175.4395,26716.0
2023-12-11 15:30:00,178.62,178.85,177.69,177.86,164674.0,175.4886,175.7146,174.5749,174.7419,164674.0
2023-12-12 09:30:00,178.14,179.32,177.44,178.8,41984.0,175.017,176.1763,174.3293,175.6654,41984.0
2023-12-12 10:00:00,178.65,180.28,178.65,179.9,77513.0,175.5181,177.1195,175.5181,176.7461,77513.0
2023-12-12 10:30:00,179.87,180.07,179.61,179.85,24075.0,176.7167,176.9132,176.4612,176.697,24075.0
2023-12-12 11:00:00,179.78,179.87,179.38,179.52,14179.0,176.6283,176.7167,176.2353,176.3728,14179.0
2023-12-12 11:30:00,179.56,179.66,179.28,179.36,22518.0,176.4121,176.5104,176.137,176.2156,22518.0
2023-12-12 12:00:00,179.4,179.72,179.38,179.53,21778.0,176.2549,176.5693,176.2353,176.3826,21778.0
2023-12-12 12:30:00,179.44,179.55,179.07,179.28,15467.0,176.2942,176.4023,175.9307,176.137,15467.0
2023-12-12 13:00:00,179.28,179.31,178.86,178.98,20537.0,176.137,176.1665,175.7244,175.8423,20537.0
2023-12-12 13:30:00,179.03,179.04,178.4,178.45,18162.0,175.8914,175.9012,175.2724,175.3216,18162.0
2023-12-12 14:00:00,178.43,178.47,177.76,177.77,30017.0,175.3019,175.3412,174.6437,174.6535,30017.0
2023-12-12 14:30:00,177.78,177.97,177.55,177.6,12971.0,174.6633,174.85,174.4373,174.4865,12971.0
2023-12-12 15:00:00,177.61,178.0,177.61,177.84,18896.0,174.4963,174.8795,174.4963,174.7223,18896.0
2023-12-12 15:30:00,177.84,178.56,177.66,178.55,88513.0,174.7223,175.4296,174.5454,175.4198,88513.0
2023-12-13 09:30:00,178.21,179.67,177.8,179.04,19923.0,175.0858,176.5202,174.683,175.9012,19923.0
2023-12-13 10:00:00,179.04,179.45,178.63,179.19,26799.0,175.9012,176.304,175.4984,176.0486,26799.0
2023-12-13 10:30:00,179.19,179.36,178.65,178.84,24986.0,176.0486,176.2156,175.5181,175.7047,24986.0
2023-12-13 11:00:00,178.86,179.43,178.84,179.05,53553.0,175.7244,176.2844,175.7047,175.911,53553.0
2023-12-13 11:30:00,179.12,179.32,178.65,179.03,23812.0,175.9798,176.1763,175.5181,175.8914,23812.0
2023-12-13 12:00:00,179.04,179.12,178.08,178.33,31112.0,175.9012,175.9798,174.9581,175.2037,31112.0
2023-12-13 12:30:00,178.44,179.05,178.44,178.6,76880.0,175.3117,175.911,175.3117,175.4689,76880.0
2023-12-13 13:00:00,178.69,179.67,178.66,179.28,15625.0,175.5574,176.5202,175.5279,176.137,15625.0
2023-12-13 13:30:00,179.28,179.65,179.11,179.27,14912.0,176.137,176.5005,175.97,176.1272,14912.0
2023-12-13 14:00:00,179.36,179.61,178.35,178.36,49516.0,176.2156,176.4612,175.2233,175.2331,49516.0
2023-12-13 14:30:00,178.33,178.36,177.03,177.59,38330.0,175.2037,175.2331,173.9265,174.4766,38330.0
2023-12-13 15:00:00,177.5,177.5,176.09,176.27,37657.0,174.3882,174.3882,173.0029,173.1798,37657.0
2023-12-13 15:30:00,176.25,177.78,175.75,177.75,188787.0,173.1601,174.6633,172.6689,174.6338,188787.0
2023-12-14 09:30:00,178.95,178.95,168.38,171.82,256574.0,175.8128,175.8128,165.4281,168.8078,256574.0
2023-12-14 10:00:00,171.66,172.05,170.48,171.58,62245.0,168.6506,169.0338,167.4913,168.572,62245.0
2023-12-14 10:30:00,171.69,172.17,170.79,170.79,104106.0,168.6801,169.1517,167.7959,167.7959,104106.0
2023-12-14 11:00:00,170.71,171.33,170.23,170.39,41682.0,167.7173,168.3264,167.2457,167.4029,41682.0
2023-12-14 11:30:00,170.39,171.45,170.34,171.14,126660.0,167.4029,168.4443,167.3537,168.1397,126660.0
2023-12-14 12:00:00,171.13,171.41,170.7,170.99,57746.0,168.1299,168.405,167.7074,167.9923,57746.0
2023-12-14 12:30:00,171.03,171.75,170.68,171.61,53504.0,168.0316,168.739,167.6878,168.6015,53504.0
2023-12-14 13:00:00,171.66,172.1,171.0,171.55,63092.0,168.6506,169.0829,168.0022,168.5425,63092.0
2023-12-14 13:30:00,171.62,172.36,171.18,172.31,32629.0,168.6113,169.3383,168.179,169.2892,32629.0
2023-12-14 14:00:00,172.36,173.07,172.23,172.81,33658.0,169.3383,170.0359,169.2106,169.7804,33658.0
2023-12-14 14:30:00,172.76,173.16,172.51,173.0,37529.0,169.7313,170.1243,169.4857,169.9671,37529.0
2023-12-14 15:00:00,173.0,173.41,172.38,173.35,43565.0,169.9671,170.3699,169.358,170.311,43565.0
2023-12-14 15:30:00,173.31,173.34,171.97,172.55,172775.0,170.2717,170.3012,168.9552,169.525,172775.0
2023-12-15 09:30:00,172.06,173.83,171.45,172.67,140529.0,169.0436,170.7826,168.4443,169.6429,140529.0
2023-12-15 10:00:00,172.69,173.09,172.16,172.78,26130.0,169.6625,170.0555,169.1418,169.751,26130.0
2023-12-15 10:30:00,172.78,173.02,171.75,171.84,32987.0,169.751,169.9868,168.739,168.8274,32987.0
2023-12-15 11:00:00,171.89,172.01,171.57,171.81,23070.0,168.8766,168.9945,168.5622,168.798,23070.0
2023-12-15 11:30:00,171.89,171.89,171.3,171.55,20166.0,168.8766,168.8766,168.2969,168.5425,20166.0
2023-12-15 12:00:00,171.58,172.49,171.58,172.18,9795.0,168.572,169.4661,168.572,169.1615,9795.0
2023-12-15 12:30:00,172.24,172.67,172.14,172.63,14895.0,169.2204,169.6429,169.1222,169.6036,14895.0
2023-12-15 13:00:00,172.63,172.72,172.42,172.64,12886.0,169.6036,169.692,169.3973,169.6134,12886.0
2023-12-15 13:30:00,172.64,172.84,172.41,172.47,18338.0,169.6134,169.8099,169.3875,169.4464,18338.0
2023-12-15 14:00:00,172.43,173.13,172.38,172.98,23959.0,169.4071,170.0948,169.358,169.9475,23959.0
2023-12-15 14:30:00,172.94,173.6,172.93,173.24,45288.0,169.9082,170.5566,169.8983,170.2029,45288.0
2023-12-15 15:00:00,173.21,173.6,173.06,173.56,31978.0,170.1734,170.5566,170.0261,170.5173,31978.0
2023-12-15 15:30:00,173.5,174.43,173.37,174.19,148690.0,170.4583,171.372,170.3306,171.1362,148690.0
2023-12-18 09:30:00,175.04,175.8,173.19,174.21,63768.0,171.9713,172.718,170.1538,171.1559,63768.0
2023-12-18 10:00:00,174.69,174.86,174.1,174.73,16704.0,171.6275,171.7945,171.0478,171.6668,16704.0
2023-12-18 10:30:00,174.85,175.83,174.83,175.76,54223.0,171.7847,172.7475,171.765,172.6787,54223.0
2023-12-18 11:00:00,175.76,176.45,175.76,176.4,19543.0,172.6787,173.3566,172.6787,173.3075,19543.0
2023-12-18 11:30:00,176.36,176.49,176.12,176.39,12269.0,173.2682,173.3959,173.0324,173.2977,12269.0
2023-12-18 12:00:00,176.3,176.45,176.17,176.27,5561.0,173.2093,173.3566,173.0815,173.1798,5561.0
2023-12-18 12:30:00,176.27,176.29,175.55,175.55,13511.0,173.1798,173.1994,172.4724,172.4724,13511.0
2023-12-18 13:00:00,175.6,175.78,175.26,175.32,9500.0,172.5215,172.6984,172.1875,172.2464,9500.0
2023-12-18 13:30:00,175.24,175.38,175.12,175.38,6024.0,172.1678,172.3054,172.0499,172.3054,6024.0
2023-12-18 14:00:00,175.43,175.74,175.13,175.39,10529.0,172.3545,172.6591,172.0598,172.3152,10529.0
2023-12-18 14:30:00,175.46,175.46,175.05,175.16,19135.0,172.384,172.384,171.9812,172.0892,19135.0
2023-12-18 15:00:00,175.21,175.7,174.97,175.69,16885.0,172.1384,172.6198,171.9026,172.61,16885.0
2023-12-18 15:30:00,175.53,175.62,174.93,175.11,61239.0,172.4528,172.5412,171.8633,172.0401,61239.0
2023-12-19 09:30:00,175.88,176.46,174.67,175.27,28923.0,172.7966,173.3665,171.6078,172.1973,28923.0
2023-12-19 10:00:00,175.32,176.22,175.24,175.82,10501.0,172.2464,173.1307,172.1678,172.7377,10501.0
2023-12-19 10:30:00,175.82,176.97,175.81,176.53,26641.0,172.7377,173.8675,172.7278,173.4352,26641.0
2023-12-19 11:00:00,176.52,176.74,176.27,176.34,8813.0,173.4254,173.6415,173.1798,173.2486,8813.0
2023-12-19 11:30:00,176.3,176.5,176.0,176.49,9918.0,173.2093,173.4058,172.9145,173.3959,9918.0
2023-12-19 12:00:00,176.41,176.56,175.98,176.05,13877.0,173.3173,173.4647,172.8949,172.9636,13877.0
2023-12-19 12:30:00,176.12,176.54,176.02,176.31,11731.0,173.0324,173.4451,172.9342,173.2191,11731.0
2023-12-19 13:00:00,176.21,176.35,175.93,176.26,9096.0,173.1208,173.2584,172.8457,173.17,9096.0
2023-12-19 13:30:00,176.34,176.58,176.15,176.45,11590.0,173.2486,173.4844,173.0619,173.3566,11590.0
2023-12-19 14:00:00,176.47,176.58,176.16,176.28,12421.0,173.3763,173.4844,173.0717,173.1896,12421.0
2023-12-19 14:30:00,176.33,176.57,176.09,176.31,11768.0,173.2387,173.4745,173.0029,173.2191,11768.0
2023-12-19 15:00:00,176.19,176.37,175.95,176.28,18952.0,173.1012,173.278,172.8654,173.1896,18952.0
2023-12-19 15:30:00,176.29,176.63,176.21,176.5,76152.0,173.1994,173.5335,173.1208,173.4058,76152.0
2023-12-20 09:30:00,176.13,176.95,175.6,176.64,16160.0,173.0422,173.8479,172.5215,173.5433,16160.0
2023-12-20 10:00:00,176.89,176.94,176.37,176.65,11083.0,173.7889,173.838,173.278,173.5531,11083.0
2023-12-20 10:30:00,176.54,177.14,176.54,176.83,18112.0,173.4451,174.0345,173.4451,173.73,18112.0
2023-12-20 11:00:00,176.91,177.12,176.55,176.92,16424.0,173.8086,174.0149,173.4549,173.8184,16424.0
2023-12-20 11:30:00,176.92,177.01,176.54,176.6,8474.0,173.8184,173.9068,173.4451,173.504,8474.0
2023-12-20 12:00:00,176.55,176.94,176.54,176.9,8764.0,173.4549,173.838,173.4451,173.7987,8764.0
2023-12-20 12:30:00,176.84,176.84,176.54,176.79,13154.0,173.7398,173.7398,173.4451,173.6907,13154.0
2023-12-20 13:00:00,176.95,177.08,176.5,176.57,5005.0,173.8479,173.9756,173.4058,173.4745,5005.0
2023-12-20 13:30:00,176.62,176.84,176.41,176.69,6579.0,173.5236,173.7398,173.3173,173.5924,6579.0
2023-12-20 14:00:00,176.69,176.79,176.52,176.79,6108.0,173.5924,173.6907,173.4254,173.6907,6108.0
2023-12-20 14:30:00,176.77,177.05,176.37,176.57,29464.0,173.671,173.9461,173.278,173.4745,29464.0
2023-12-20 15:00:00,176.57,176.57,175.91,176.14,24747.0,173.4745,173.4745,172.8261,173.0521,24747.0
2023-12-20 15:30:00,176.21,176.28,173.52,173.93,139658.0,173.1208,173.1896,170.478,170.8808,139658.0
2023-12-21 09:30:00,174.63,175.98,174.47,175.47,14114.0,171.5685,172.8949,171.4113,172.3938,14114.0
2023-12-21 10:00:00,175.43,176.16,175.39,176.06,10321.0,172.3545,173.0717,172.3152,172.9735,10321.0
2023-12-21 10:30:00,176.14,176.3,175.69,175.78,13749.0,173.0521,173.2093,172.61,172.6984,13749.0
2023-12-21 11:00:00,175.76,175.92,175.58,175.92,7017.0,172.6787,172.8359,172.5019,172.8359,7017.0
2023-12-21 11:30:00,175.93,175.99,175.34,175.47,10698.0,172.8457,172.9047,172.2661,172.3938,10698.0
2023-12-21 12:00:00,175.44,175.73,175.25,175.6,17416.0,172.3643,172.6493,172.1777,172.5215,17416.0
2023-12-21 12:30:00,175.58,175.7,174.92,174.93,15326.0,172.5019,172.6198,171.8535,171.8633,15326.0
2023-12-21 13:00:00,174.88,174.89,174.36,174.5,7637.0,171.8142,171.824,171.3033,171.4408,7637.0
2023-12-21 13:30:00,174.53,174.83,174.48,174.61,8268.0,171.4703,171.765,171.4212,171.5489,8268.0
2023-12-21 14:00:00,174.68,174.79,174.25,174.33,15793.0,171.6177,171.7257,171.1952,171.2738,15793.0
2023-12-21 14:30:00,174.32,175.01,174.32,174.66,23986.0,171.264,171.9419,171.264,171.598,23986.0
2023-12-21 15:00:00,174.61,175.83,174.15,175.62,57181.0,171.5489,172.7475,171.097,172.5412,57181.0
2023-12-21 15:30:00,175.69,176.22,175.03,176.15,99030.0,172.61,173.1307,171.9615,173.0619,99030.0
2023-12-22 09:30:00,175.85,176.08,174.78,175.4,16973.0,172.7671,172.9931,171.7159,172.325,16973.0
2023-12-22 10:00:00,175.37,175.63,174.81,175.6,16338.0,172.2956,172.551,171.7454,172.5215,16338.0
2023-12-22 10:30:00,175.81,176.23,175.59,176.18,9861.0,172.7278,173.1405,172.5117,173.0914,9861.0
2023-12-22 11:00:00,176.19,176.37,175.99,176.16,11454.0,173.1012,173.278,172.9047,173.0717,11454.0
2023-12-22 11:30:00,176.18,176.23,175.82,175.92,11706.0,173.0914,173.1405,172.7377,172.8359,11706.0
2023-12-22 12:00:00,175.93,175.96,175.52,175.63,6575.0,172.8457,172.8752,172.4429,172.551,6575.0
2023-12-22 12:30:00,175.58,175.73,175.31,175.73,6520.0,172.5019,172.6493,172.2366,172.6493,6520.0
2023-12-22 13:00:00,175.76,175.83,175.46,175.6,5658.0,172.6787,172.7475,172.384,172.5215,5658.0
2023-12-22 13:30:00,175.5,175.63,175.35,175.49,10452.0,172.4233,172.551,172.2759,172.4135,10452.0
2023-12-22 14:00:00,175.42,175.42,174.88,175.12,20633.0,172.3447,172.3447,171.8142,172.0499,20633.0
2023-12-22 14:30:00,175.13,175.58,175.12,175.54,15389.0,172.0598,172.5019,172.0499,172.4626,15389.0
2023-12-22 15:00:00,175.55,176.03,175.41,176.03,10585.0,172.4724,172.944,172.3349,172.944,10585.0
2023-12-22 15:30:00,175.99,176.18,175.47,175.47,46170.0,172.9047,173.0914,172.3938,172.3938,46170.0
2023-12-26 09:30:00,175.86,175.86,174.85,174.97,11586.0,172.777,172.777,171.7847,171.9026,11586.0
2023-12-26 10:00:00,174.94,175.32,174.83,175.23,10285.0,171.8731,172.2464,171.765,172.158,10285.0
2023-12-26 10:30:00,175.28,175.6,175.12,175.16,8077.0,172.2071,172.5215,172.0499,172.0892,8077.0
2023-12-26 11:00:00,175.15,175.31,174.71,174.71,9556.0,172.0794,172.2366,171.6471,171.6471,9556.0
2023-12-26 11:30:00,174.65,174.84,174.64,174.72,4143.0,171.5882,171.7749,171.5784,171.657,4143.0
2023-12-26 12:00:00,174.78,174.94,174.72,174.9,6506.0,171.7159,171.8731,171.657,171.8338,6506.0
2023-12-26 12:30:00,174.78,174.78,174.47,174.66,7608.0,171.7159,171.7159,171.4113,171.598,7608.0
2023-12-26 13:00:00,174.7,174.93,174.6,174.62,5718.0,171.6373,171.8633,171.5391,171.5587,5718.0
2023-12-26 13:30:00,174.63,174.67,174.27,174.29,9938.0,171.5685,171.6078,171.2148,171.2345,9938.0
2023-12-26 14:00:00,174.28,174.38,174.01,174.25,17165.0,171.2247,171.3229,170.9594,171.1952,17165.0
2023-12-26 14:30:00,174.29,174.32,173.93,174.07,24159.0,171.2345,171.264,170.8808,171.0184,24159.0
2023-12-26 15:00:00,174.07,174.43,174.0,174.3,23756.0,171.0184,171.372,170.9496,171.2443,23756.0
2023-12-26 15:30:00,174.3,174.34,173.5,173.54,77281.0,171.2443,171.2836,170.4583,170.4976,77281.0
2023-12-27 09:30:00,174.11,174.41,173.64,173.85,28778.0,171.0577,171.3524,170.5959,170.8022,28778.0
2023-12-27 10:00:00,173.85,174.64,173.71,174.57,13047.0,170.8022,171.5784,170.6647,171.5096,13047.0
2023-12-27 10:30:00,174.6,174.6,174.28,174.47,6047.0,171.5391,171.5391,171.2247,171.4113,6047.0
2023-12-27 11:00:00,174.47,174.57,174.24,174.5,11520.0,171.4113,171.5096,171.1854,171.4408,11520.0
2023-12-27 11:30:00,174.43,174.86,174.42,174.83,14353.0,171.372,171.7945,171.3622,171.765,14353.0
2023-12-27 12:00:00,174.8,174.8,174.55,174.63,7707.0,171.7356,171.7356,171.4899,171.5685,7707.0
2023-12-27 12:30:00,174.67,174.82,174.43,174.61,19046.0,171.6078,171.7552,171.372,171.5489,19046.0
2023-12-27 13:00:00,174.61,174.93,174.39,174.82,19756.0,171.5489,171.8633,171.3327,171.7552,19756.0
2023-12-27 13:30:00,174.77,175.1,174.76,174.94,8048.0,171.7061,172.0303,171.6963,171.8731,8048.0
2023-12-27 14:00:00,174.94,174.94,174.3,174.4,9411.0,171.8731,171.8731,171.2443,171.3426,9411.0
2023-12-27 14:30:00,174.39,174.75,174.36,174.75,5688.0,171.3327,171.6864,171.3033,171.6864,5688.0
2023-12-27 15:00:00,174.78,175.14,174.67,174.9,15587.0,171.7159,172.0696,171.6078,171.8338,15587.0
2023-12-27 15:30:00,174.97,175.63,174.77,175.61,59650.0,171.9026,172.551,171.7061,172.5314,59650.0
2023-12-28 09:30:00,176.04,177.6,176.04,177.36,51526.0,172.9538,174.4865,172.9538,174.2507,51526.0
2023-12-28 10:00:00,177.48,178.53,177.09,178.29,83947.0,174.3686,175.4002,173.9854,175.1644,83947.0
2023-12-28 10:30:00,178.32,178.57,178.19,178.46,34616.0,175.1938,175.4395,175.0661,175.3314,34616.0
2023-12-28 11:00:00,178.45,178.45,177.54,178.38,51404.0,175.3216,175.3216,174.4275,175.2528,51404.0
2023-12-28 11:30:00,178.4,178.63,178.12,178.6,22120.0,175.2724,175.4984,174.9974,175.4689,22120.0
2023-12-28 12:00:00,178.59,178.64,178.25,178.27,12298.0,175.4591,175.5082,175.1251,175.1447,12298.0
2023-12-28 12:30:00,178.27,178.56,178.0,178.16,34743.0,175.1447,175.4296,174.8795,175.0367,34743.0
2023-12-28 13:00:00,178.06,178.18,177.92,177.99,7552.0,174.9384,175.0563,174.8009,174.8696,7552.0
2023-12-28 13:30:00,177.99,178.08,177.73,177.75,9955.0,174.8696,174.9581,174.6142,174.6338,9955.0
2023-12-28 14:00:00,177.8,178.03,177.68,178.02,6830.0,174.683,174.9089,174.5651,174.8991,6830.0
2023-12-28 14:30:00,178.03,178.51,178.03,178.38,10751.0,174.9089,175.3805,174.9089,175.2528,10751.0
2023-12-28 15:00:00,178.43,178.54,178.0,178.12,11629.0,175.3019,175.41,174.8795,174.9974,11629.0
2023-12-28 15:30:00,178.11,178.23,177.42,177.92,76216.0,174.9875,175.1054,174.3096,174.8009,76216.0
2023-12-29 09:30:00,177.85,178.9,177.84,178.76,12013.0,174.7321,175.7637,174.7223,175.6261,12013.0
2023-12-29 10:00:00,178.85,179.09,178.13,178.16,11916.0,175.7146,175.9503,175.0072,175.0367,11916.0
2023-12-29 10:30:00,178.23,178.7,178.23,178.31,9440.0,175.1054,175.5672,175.1054,175.184,9440.0
2023-12-29 11:00:00,178.26,178.32,177.87,177.88,13353.0,175.1349,175.1938,174.7517,174.7616,13353.0
2023-12-29 11:30:00,177.88,178.03,177.76,177.98,5483.0,174.7616,174.9089,174.6437,174.8598,5483.0
2023-12-29 12:00:00,177.93,177.98,177.44,177.62,7316.0,174.8107,174.8598,174.3293,174.5061,7316.0
2023-12-29 12:30:00,177.6,178.06,177.58,178.06,7792.0,174.4865,174.9384,174.4668,174.9384,7792.0
2023-12-29 13:00:00,177.98,177.98,177.55,177.61,2022.0,174.8598,174.8598,174.4373,174.4963,2022.0
2023-12-29 13:30:00,177.63,177.77,177.53,177.7,7628.0,174.5159,174.6535,174.4177,174.5847,7628.0
2023-12-29 14:00:00,177.69,178.27,177.66,178.05,7546.0,174.5749,175.1447,174.5454,174.9286,7546.0
2023-12-29 14:30:00,178.06,178.34,178.06,178.15,3945.0,174.9384,175.2135,174.9384,175.0268,3945.0
2023-12-29 15:00:00,178.19,178.51,178.16,178.28,11127.0,175.0661,175.3805,175.0367,175.1545,11127.0
2023-12-29 15:30:00,178.22,178.69,178.05,178.64,63483.0,175.0956,175.5574,174.9286,175.5082,63483.0
2024-01-02 09:30:00,178.36,179.86,177.93,178.23,21464.0,175.2331,176.7068,174.8107,175.1054,21464.0
2024-01-02 10:00:00,178.38,178.5,176.02,176.32,41656.0,175.2528,175.3707,172.9342,173.2289,41656.0
2024-01-02 10:30:00,176.22,176.91,176.22,176.67,10691.0,173.1307,173.8086,173.1307,173.5728,10691.0
2024-01-02 11:00:00,176.48,176.61,175.56,176.37,50864.0,173.3861,173.5138,172.4822,173.278,50864.0
2024-01-02 11:30:00,176.75,176.88,176.17,176.74,11559.0,173.6514,173.7791,173.0815,173.6415,11559.0
2024-01-02 12:00:00,176.72,176.73,175.82,176.28,15273.0,173.6219,173.6317,172.7377,173.1896,15273.0
2024-01-02 12:30:00,176.32,176.84,176.05,176.09,10530.0,173.2289,173.7398,172.9636,173.0029,10530.0
2024-01-02 13:00:00,176.11,176.3,176.03,176.3,15386.0,173.0226,173.2093,172.944,173.2093,15386.0
2024-01-02 13:30:00,176.42,176.42,175.73,175.85,14644.0,173.3272,173.3272,172.6493,172.7671,14644.0
2024-01-02 14:00:00,175.98,176.4,175.93,176.28,16260.0,172.8949,173.3075,172.8457,173.1896,16260.0
2024-01-02 14:30:00,176.29,176.46,176.03,176.46,17665.0,173.1994,173.3665,172.944,173.3665,17665.0
2024-01-02 15:00:00,176.43,177.12,176.35,177.06,20852.0,173.337,174.0149,173.2584,173.9559,20852.0
2024-01-02 15:30:00,177.0,177.89,176.89,177.89,73283.0,173.897,174.7714,173.7889,174.7714,73283.0
2024-01-03 09:30:00,178.49,179.04,177.3,177.9,30231.0,175.3609,175.9012,174.1917,174.7812,30231.0
2024-01-03 10:00:00,177.72,177.74,176.03,176.64,15960.0,174.6044,174.624,172.944,173.5433,15960.0
2024-01-03 10:30:00,176.47,177.63,176.31,176.47,9337.0,173.3763,174.5159,173.2191,173.3763,9337.0
2024-01-03 11:00:00,176.39,177.19,176.12,177.05,30546.0,173.2977,174.0837,173.0324,173.9461,30546.0
2024-01-03 11:30:00,177.03,177.25,176.24,176.84,28858.0,173.9265,174.1426,173.1503,173.7398,28858.0
2024-01-03 12:00:00,176.75,176.99,175.84,175.92,21994.0,173.6514,173.8872,172.7573,172.8359,21994.0
2024-01-03 12:30:00,176.01,176.68,175.63,175.76,17172.0,172.9243,173.5826,172.551,172.6787,17172.0
2024-01-03 13:00:00,175.58,175.63,174.38,174.41,13192.0,172.5019,172.551,171.3229,171.3524,13192.0
2024-01-03 13:30:00,174.44,174.57,173.01,173.86,41968.0,171.3819,171.5096,169.9769,170.812,41968.0
2024-01-03 14:00:00,173.8,174.57,173.53,173.97,31516.0,170.7531,171.5096,170.4878,170.9201,31516.0
2024-01-03 14:30:00,174.07,174.67,173.81,174.3,17515.0,171.0184,171.6078,170.7629,171.2443,17515.0
2024-01-03 15:00:00,174.37,175.12,174.37,174.89,19581.0,171.3131,172.0499,171.3131,171.824,19581.0
2024-01-03 15:30:00,174.95,175.11,174.51,174.95,77539.0,171.8829,172.0401,171.4506,171.8829,77539.0
2024-01-04 09:30:00,175.11,176.06,174.28,174.46,14303.0,172.0401,172.9735,171.2247,171.4015,14303.0
2024-01-04 10:00:00,174.49,174.95,173.89,174.75,55964.0,171.431,171.8829,170.8415,171.6864,55964.0
2024-01-04 10:30:00,174.68,175.51,174.59,174.98,17311.0,171.6177,172.4331,171.5292,171.9124,17311.0
2024-01-04 11:00:00,175.07,175.57,174.82,175.5,39576.0,172.0008,172.4921,171.7552,172.4233,39576.0
2024-01-04 11:30:00,175.44,175.48,174.99,175.18,15712.0,172.3643,172.4036,171.9222,172.1089,15712.0
2024-01-04 12:00:00,175.09,175.32,174.87,175.25,21903.0,172.0205,172.2464,171.8043,172.1777,21903.0
2024-01-04 12:30:00,175.31,175.87,175.21,175.62,6420.0,172.2366,172.7868,172.1384,172.5412,6420.0
2024-01-04 13:00:00,175.54,175.8,175.37,175.5,12567.0,172.4626,172.718,172.2956,172.4233,12567.0
2024-01-04 13:30:00,175.45,175.51,174.93,174.93,13500.0,172.3742,172.4331,171.8633,171.8633,13500.0
2024-01-04 14:00:00,174.88,175.11,174.62,174.86,20452.0,171.8142,172.0401,171.5587,171.7945,20452.0
2024-01-04 14:30:00,174.78,174.78,174.46,174.67,10707.0,171.7159,171.7159,171.4015,171.6078,10707.0
2024-01-04 15:00:00,174.6,174.62,173.83,173.92,37975.0,171.5391,171.5587,170.7826,170.871,37975.0
2024-01-04 15:30:00,173.87,173.96,173.28,173.49,102045.0,170.8219,170.9103,170.2422,170.4485,102045.0
2024-01-05 09:30:00,174.36,175.73,172.31,172.85,23063.0,171.3033,172.6493,169.2892,169.8197,23063.0
2024-01-05 10:00:00,172.9,173.67,172.77,172.8,16899.0,169.8689,170.6254,169.7411,169.7706,16899.0
2024-01-05 10:30:00,172.7,173.01,172.56,172.56,10572.0,169.6724,169.9769,169.5348,169.5348,10572.0
2024-01-05 11:00:00,172.45,172.82,172.45,172.81,10394.0,169.4268,169.7903,169.4268,169.7804,10394.0
2024-01-05 11:30:00,172.91,173.11,172.75,173.06,12340.0,169.8787,170.0752,169.7215,170.0261,12340.0
2024-01-05 12:00:00,173.08,173.35,173.08,173.15,15070.0,170.0457,170.311,170.0457,170.1145,15070.0
2024-01-05 12:30:00,173.09,173.24,172.96,173.18,7421.0,170.0555,170.2029,169.9278,170.144,7421.0
2024-01-05 13:00:00,173.18,173.18,172.72,172.84,17746.0,170.144,170.144,169.692,169.8099,17746.0
2024-01-05 13:30:00,172.84,173.03,172.69,172.8,19583.0,169.8099,169.9966,169.6625,169.7706,19583.0
2024-01-05 14:00:00,172.86,172.91,172.63,172.89,27823.0,169.8296,169.8787,169.6036,169.859,27823.0
2024-01-05 14:30:00,173.06,174.23,173.05,174.19,88427.0,170.0261,171.1755,170.0162,171.1362,88427.0
2024-01-05 15:00:00,174.27,174.57,173.56,173.78,21126.0,171.2148,171.5096,170.5173,170.7334,21126.0
2024-01-05 15:30:00,173.84,174.04,172.92,172.99,86921.0,170.7924,170.9889,169.8885,169.9573,86921.0
2024-01-08 09:30:00,174.12,175.92,173.6,174.0,25226.0,171.0675,172.8359,170.5566,170.9496,25226.0
2024-01-08 10:00:00,174.14,174.25,172.72,173.12,12489.0,171.0871,171.1952,169.692,170.085,12489.0
2024-01-08 10:30:00,173.13,173.47,172.69,172.92,17514.0,170.0948,170.4289,169.6625,169.8885,17514.0
2024-01-08 11:00:00,172.79,173.16,172.76,172.88,9944.0,169.7608,170.1243,169.7313,169.8492,9944.0
2024-01-08 11:30:00,172.88,173.71,172.86,173.49,30546.0,169.8492,170.6647,169.8296,170.4485,30546.0
2024-01-08 12:00:00,173.49,174.43,173.22,174.35,33566.0,170.4485,171.372,170.1833,171.2934,33566.0
2024-01-08 12:30:00,174.35,174.86,174.35,174.65,19938.0,171.2934,171.7945,171.2934,171.5882,19938.0
2024-01-08 13:00:00,174.66,174.74,174.53,174.7,12962.0,171.598,171.6766,171.4703,171.6373,12962.0
2024-01-08 13:30:00,174.73,175.02,174.52,174.82,28880.0,171.6668,171.9517,171.4605,171.7552,28880.0
2024-01-08 14:00:00,174.85,175.24,174.67,174.92,29091.0,171.7847,172.1678,171.6078,171.8535,29091.0
2024-01-08 14:30:00,174.84,175.35,174.75,175.26,16632.0,171.7749,172.2759,171.6864,172.1875,16632.0
2024-01-08 15:00:00,175.32,175.51,175.18,175.4,24233.0,172.2464,172.4331,172.1089,172.325,24233.0
2024-01-08 15:30:00,175.46,176.18,175.22,176.18,77704.0,172.384,173.0914,172.1482,173.0914,77704.0
2024-01-09 09:30:00,176.37,176.37,175.01,176.05,18218.0,173.278,173.278,171.9419,172.9636,18218.0
2024-01-09 10:00:00,175.91,176.14,175.62,175.93,17230.0,172.8261,173.0521,172.5412,172.8457,17230.0
2024-01-09 10:30:00,175.86,176.5,175.86,176.06,13704.0,172.777,173.4058,172.777,172.9735,13704.0
2024-01-09 11:00:00,176.02,176.25,175.94,175.94,27832.0,172.9342,173.1601,172.8556,172.8556,27832.0
2024-01-09 11:30:00,175.73,176.33,175.73,176.22,22920.0,172.6493,173.2387,172.6493,173.1307,22920.0
2024-01-09 12:00:00,176.28,176.41,176.14,176.17,10896.0,173.1896,173.3173,173.0521,173.0815,10896.0
2024-01-09 12:30:00,176.14,176.19,175.97,176.19,11204.0,173.0521,173.1012,172.885,173.1012,11204.0
2024-01-09 13:00:00,176.26,176.31,175.98,176.05,36662.0,173.17,173.2191,172.8949,172.9636,36662.0
2024-01-09 13:30:00,176.05,176.56,175.9,176.45,74902.0,172.9636,173.4647,172.8163,173.3566,74902.0
2024-01-09 14:00:00,176.43,176.6,175.99,176.08,27092.0,173.337,173.504,172.9047,172.9931,27092.0
2024-01-09 14:30:00,176.07,176.07,175.57,175.61,8433.0,172.9833,172.9833,172.4921,172.5314,8433.0
2024-01-09 15:00:00,175.63,175.63,175.13,175.17,28806.0,172.551,172.551,172.0598,172.0991,28806.0
2024-01-09 15:30:00,175.22,175.47,174.88,175.4,73895.0,172.1482,172.3938,171.8142,172.325,73895.0
2024-01-10 09:30:00,174.98,176.18,174.56,174.56,27797.0,171.9124,173.0914,171.4998,171.4998,27797.0
2024-01-10 10:00:00,174.53,175.04,174.04,175.04,8805.0,171.4703,171.9713,170.9889,171.9713,8805.0
2024-01-10 10:30:00,174.93,175.32,174.78,174.96,9420.0,171.8633,172.2464,171.7159,171.8928,9420.0
2024-01-10 11:00:00,174.85,174.93,174.54,174.63,3211.0,171.7847,171.8633,171.4801,171.5685,3211.0
2024-01-10 11:30:00,174.63,175.07,174.61,174.84,10723.0,171.5685,172.0008,171.5489,171.7749,10723.0
2024-01-10 12:00:00,174.65,174.91,174.6,174.79,7945.0,171.5882,171.8436,171.5391,171.7257,7945.0
2024-01-10 12:30:00,174.75,175.07,174.72,175.05,9359.0,171.6864,172.0008,171.657,171.9812,9359.0
2024-01-10 13:00:00,175.08,175.27,174.95,175.23,10667.0,172.0106,172.1973,171.8829,172.158,10667.0
2024-01-10 13:30:00,175.18,175.7,175.18,175.18,13908.0,172.1089,172.6198,172.1089,172.1089,13908.0
2024-01-10 14:00:00,175.21,175.21,174.87,174.89,11739.0,172.1384,172.1384,171.8043,171.824,11739.0
2024-01-10 14:30:00,174.94,175.21,174.43,174.99,37282.0,171.8731,172.1384,171.372,171.9222,37282.0
2024-01-10 15:00:00,175.06,175.31,174.77,174.93,22287.0,171.991,172.2366,171.7061,171.8633,22287.0
2024-01-10 15:30:00,174.94,175.57,174.83,175.54,69947.0,171.8731,172.4921,171.765,172.4626,69947.0
2024-01-11 09:30:00,175.83,176.73,175.83,176.56,54237.0,172.7475,173.6317,172.7475,173.4647,54237.0
2024-01-11 10:00:00,176.55,176.95,176.06,176.63,22848.0,173.4549,173.8479,172.9735,173.5335,22848.0
2024-01-11 10:30:00,176.69,177.12,176.45,176.92,65873.0,173.5924,174.0149,173.3566,173.8184,65873.0
2024-01-11 11:00:00,176.93,177.14,176.59,177.14,17937.0,173.8282,174.0345,173.4942,174.0345,17937.0
2024-01-11 11:30:00,177.17,177.34,176.98,177.07,21364.0,174.064,174.231,173.8773,173.9658,21364.0
2024-01-11 12:00:00,177.05,177.17,176.42,176.81,40025.0,173.9461,174.064,173.3272,173.7103,40025.0
2024-01-11 12:30:00,176.8,177.08,176.78,176.9,16134.0,173.7005,173.9756,173.6808,173.7987,16134.0
2024-01-11 13:00:00,176.87,176.91,176.4,176.78,14246.0,173.7693,173.8086,173.3075,173.6808,14246.0
2024-01-11 13:30:00,176.81,177.7,176.79,177.7,15299.0,173.7103,174.5847,173.6907,174.5847,15299.0
2024-01-11 14:00:00,177.72,177.85,177.54,177.64,10690.0,174.6044,174.7321,174.4275,174.5258,10690.0
2024-01-11 14:30:00,177.67,178.1,177.67,178.04,13535.0,174.5552,174.9777,174.5552,174.9188,13535.0
2024-01-11 15:00:00,178.06,178.25,177.95,178.04,17915.0,174.9384,175.1251,174.8303,174.9188,17915.0
2024-01-11 15:30:00,178.0,178.2,177.8,177.8,47537.0,174.8795,175.0759,174.683,174.683,47537.0
2024-01-12 09:30:00,177.94,178.65,177.69,177.8,15203.0,174.8205,175.5181,174.5749,174.683,15203.0
2024-01-12 10:00:00,177.83,178.13,177.14,177.65,28311.0,174.7124,175.0072,174.0345,174.5356,28311.0
2024-01-12 10:30:00,177.59,178.67,177.51,178.26,39539.0,174.4766,175.5377,174.398,175.1349,39539.0
2024-01-12 11:00:00,178.37,178.6,178.01,178.23,19509.0,175.243,175.4689,174.8893,175.1054,19509.0
2024-01-12 11:30:00,178.32,178.4,178.25,178.38,5925.0,175.1938,175.2724,175.1251,175.2528,5925.0
2024-01-12 12:00:00,178.34,179.24,178.23,179.23,28494.0,175.2135,176.0977,175.1054,176.0879,28494.0
2024-01-12 12:30:00,179.14,179.45,179.05,179.42,9371.0,175.9995,176.304,175.911,176.2746,9371.0
2024-01-12 13:00:00,179.42,179.6,179.21,179.42,12338.0,176.2746,176.4514,176.0682,176.2746,12338.0
2024-01-12 13:30:00,179.25,179.4,179.12,179.4,4973.0,176.1075,176.2549,175.9798,176.2549,4973.0
2024-01-12 14:00:00,179.4,179.69,179.38,179.65,16289.0,176.2549,176.5398,176.2353,176.5005,16289.0
2024-01-12 14:30:00,179.65,180.28,179.56,180.28,28766.0,176.5005,177.1195,176.4121,177.1195,28766.0
2024-01-12 15:00:00,180.3,180.32,179.65,179.67,26580.0,177.1391,177.1588,176.5005,176.5202,26580.0
2024-01-12 15:30:00,179.68,180.87,179.57,180.67,106254.0,176.53,177.6991,176.4219,177.5026,106254.0
2024-01-16 09:30:00,181.06,183.5,181.0,183.3,56347.0,177.8858,180.283,177.8269,180.0865,56347.0
2024-01-16 10:00:00,183.41,184.12,183.34,183.78,79212.0,180.1946,180.8922,180.1258,180.5581,79212.0
2024-01-16 10:30:00,183.81,184.48,183.28,183.51,44872.0,180.5876,181.2459,180.0669,180.2929,44872.0
2024-01-16 11:00:00,183.51,184.31,183.35,184.09,70001.0,180.2929,181.0788,180.1357,180.8627,70001.0
2024-01-16 11:30:00,184.14,184.14,183.12,183.75,28716.0,180.9118,180.9118,179.9097,180.5287,28716.0
2024-01-16 12:00:00,183.81,183.88,183.66,183.77,28815.0,180.5876,180.6564,180.4402,180.5483,28815.0
2024-01-16 12:30:00,183.77,183.88,183.42,183.5,20494.0,180.5483,180.6564,180.2044,180.283,20494.0
2024-01-16 13:00:00,183.48,183.52,183.11,183.42,20331.0,180.2634,180.3027,179.8999,180.2044,20331.0
2024-01-16 13:30:00,183.42,183.78,183.34,183.78,23810.0,180.2044,180.5581,180.1258,180.5581,23810.0
2024-01-16 14:00:00,183.72,183.79,183.34,183.62,30402.0,180.4992,180.568,180.1258,180.4009,30402.0
2024-01-16 14:30:00,183.57,183.6,182.52,182.69,19310.0,180.3518,180.3813,179.3202,179.4872,19310.0
2024-01-16 15:00:00,182.63,182.91,182.17,182.49,31431.0,179.4283,179.7034,178.9764,179.2907,31431.0
2024-01-16 15:30:00,182.54,183.69,182.35,183.59,107805.0,179.3399,180.4697,179.1532,180.3715,107805.0
2024-01-17 09:30:00,184.0,186.18,183.54,185.88,49287.0,180.7743,182.9161,180.3223,182.6213,49287.0
2024-01-17 10:00:00,186.07,186.22,185.5,185.69,50961.0,182.808,182.9553,182.248,182.4346,50961.0
2024-01-17 10:30:00,185.69,186.15,185.48,185.52,30655.0,182.4346,182.8866,182.2283,182.2676,30655.0
2024-01-17 11:00:00,185.55,186.19,185.44,185.94,27295.0,182.2971,182.9259,182.189,182.6803,27295.0
2024-01-17 11:30:00,186.0,186.36,185.74,185.78,45552.0,182.7392,183.0929,182.4838,182.5231,45552.0
2024-01-17 12:00:00,185.83,186.14,185.73,185.73,21547.0,182.5722,182.8768,182.4739,182.4739,21547.0
2024-01-17 12:30:00,185.68,185.74,185.06,185.13,20275.0,182.4248,182.4838,181.8157,181.8845,20275.0
2024-01-17 13:00:00,185.1,185.36,184.96,185.27,15942.0,181.855,182.1104,181.7174,182.022,15942.0
2024-01-17 13:30:00,185.23,185.3,184.66,184.99,31380.0,181.9827,182.0515,181.4227,181.7469,31380.0
2024-01-17 14:00:00,184.95,185.38,184.95,185.38,20000.0,181.7076,182.1301,181.7076,182.1301,20000.0
2024-01-17 14:30:00,185.34,185.69,185.25,185.55,33518.0,182.0908,182.4346,182.0024,182.2971,33518.0
2024-01-17 15:00:00,185.61,185.67,184.76,184.99,40728.0,182.356,182.415,181.5209,181.7469,40728.0
2024-01-17 15:30:00,185.02,188.35,184.99,187.42,188554.0,181.7764,185.048,181.7469,184.1343,188554.0
2024-01-18 09:30:00,187.4,187.6,184.68,185.82,90764.0,184.1147,184.3112,181.4423,182.5624,90764.0
2024-01-18 10:00:00,185.83,186.61,185.78,186.44,23101.0,182.5722,183.3385,182.5231,183.1715,23101.0
2024-01-18 10:30:00,186.38,186.52,185.65,185.65,17988.0,183.1125,183.2501,182.3953,182.3953,17988.0
2024-01-18 11:00:00,185.64,186.07,185.54,186.06,23637.0,182.3855,182.808,182.2873,182.7982,23637.0
2024-01-18 11:30:00,186.01,186.18,185.32,185.37,22512.0,182.749,182.9161,182.0711,182.1203,22512.0
2024-01-18 12:00:00,185.27,185.38,184.85,185.37,7394.0,182.022,182.1301,181.6094,182.1203,7394.0
2024-01-18 12:30:00,185.36,185.36,184.83,185.31,11158.0,182.1104,182.1104,181.5897,182.0613,11158.0
2024-01-18 13:00:00,185.26,185.74,185.15,185.74,9816.0,182.0122,182.4838,181.9041,182.4838,9816.0
2024-01-18 13:30:00,185.75,185.76,185.31,185.59,9129.0,182.4936,182.5034,182.0613,182.3364,9129.0
2024-01-18 14:00:00,185.6,186.01,185.6,186.01,8650.0,182.3462,182.749,182.3462,182.749,8650.0
2024-01-18 14:30:00,186.04,186.32,185.78,186.26,14522.0,182.7785,183.0536,182.5231,182.9946,14522.0
2024-01-18 15:00:00,186.36,186.94,186.18,186.83,35524.0,183.0929,183.6627,182.9161,183.5547,35524.0
2024-01-18 15:30:00,186.83,187.05,186.4,187.0,80503.0,183.5547,183.7708,183.1322,183.7217,80503.0
2024-01-19 09:30:00,186.67,187.55,186.5,186.79,35309.0,183.3975,184.262,183.2304,183.5154,35309.0
2024-01-19 10:00:00,186.42,187.12,186.02,186.78,9267.0,183.1518,183.8396,182.7589,183.5055,9267.0
2024-01-19 10:30:00,186.75,186.77,186.36,186.52,5917.0,183.4761,183.4957,183.0929,183.2501,5917.0
2024-01-19 11:00:00,186.61,186.74,186.44,186.68,5579.0,183.3385,183.4662,183.1715,183.4073,5579.0
2024-01-19 11:30:00,186.58,187.0,186.34,186.48,8964.0,183.309,183.7217,183.0732,183.2108,8964.0
2024-01-19 12:00:00,186.42,186.61,186.19,186.46,7002.0,183.1518,183.3385,182.9259,183.1911,7002.0
2024-01-19 12:30:00,186.35,186.69,186.27,186.55,10485.0,183.0831,183.4171,183.0045,183.2796,10485.0
2024-01-19 13:00:00,186.73,186.74,186.41,186.67,5278.0,183.4564,183.4662,183.142,183.3975,5278.0
2024-01-19 13:30:00,186.79,186.87,186.56,186.76,4793.0,183.5154,183.594,183.2894,183.4859,4793.0
2024-01-19 14:00:00,186.59,186.79,186.44,186.56,11612.0,183.3189,183.5154,183.1715,183.2894,11612.0
2024-01-19 14:30:00,186.56,186.74,186.23,186.28,13428.0,183.2894,183.4662,182.9652,183.0143,13428.0
2024-01-19 15:00:00,186.28,186.29,185.96,186.21,26595.0,183.0143,183.0241,182.6999,182.9455,26595.0
2024-01-19 15:30:00,186.27,186.28,185.54,185.55,69391.0,183.0045,183.0143,182.2873,182.2971,69391.0
2024-01-22 09:30:00,186.0,186.76,184.74,185.28,18005.0,182.7392,183.4859,181.5013,182.0318,18005.0
2024-01-22 10:00:00,185.4,185.63,184.76,185.28,21104.0,182.1497,182.3757,181.5209,182.0318,21104.0
2024-01-22 10:30:00,185.27,186.37,185.05,186.2,21707.0,182.022,183.1027,181.8059,182.9357,21707.0
2024-01-22 11:00:00,186.2,186.36,185.61,186.0,25380.0,182.9357,183.0929,182.356,182.7392,25380.0
2024-01-22 11:30:00,185.96,186.15,185.85,185.95,23854.0,182.6999,182.8866,182.5918,182.6901,23854.0
2024-01-22 12:00:00,185.95,186.03,185.81,185.81,19130.0,182.6901,182.7687,182.5525,182.5525,19130.0
2024-01-22 12:30:00,185.83,185.89,185.46,185.53,2759.0,182.5722,182.6311,182.2087,182.2774,2759.0
2024-01-22 13:00:00,185.47,186.14,185.47,186.03,9886.0,182.2185,182.8768,182.2185,182.7687,9886.0
2024-01-22 13:30:00,186.09,186.45,186.09,186.45,2911.0,182.8276,183.1813,182.8276,183.1813,2911.0
2024-01-22 14:00:00,186.56,186.77,186.45,186.5,4923.0,183.2894,183.4957,183.1813,183.2304,4923.0
2024-01-22 14:30:00,186.54,186.81,186.5,186.81,4533.0,183.2697,183.535,183.2304,183.535,4533.0
2024-01-22 15:00:00,186.77,187.18,186.72,186.76,12493.0,183.4957,183.8985,183.4466,183.4859,12493.0
2024-01-22 15:30:00,186.79,187.0,186.23,186.23,102633.0,183.5154,183.7217,182.9652,182.9652,102633.0
2024-01-23 09:30:00,186.15,186.22,184.4,185.61,40525.0,182.8866,182.9553,181.1673,182.356,40525.0
2024-01-23 10:00:00,185.73,185.96,184.64,185.88,17380.0,182.4739,182.6999,181.403,182.6213,17380.0
2024-01-23 10:30:00,185.97,186.63,185.97,186.62,13139.0,182.7097,183.3582,182.7097,183.3483,13139.0
2024-01-23 11:00:00,186.64,187.47,186.51,186.83,52072.0,183.368,184.1834,183.2403,183.5547,52072.0
2024-01-23 11:30:00,186.68,187.08,186.53,186.63,17429.0,183.4073,183.8003,183.2599,183.3582,17429.0
2024-01-23 12:00:00,186.59,186.6,186.27,186.46,19236.0,183.3189,183.3287,183.0045,183.1911,19236.0
2024-01-23 12:30:00,186.55,186.72,186.3,186.63,21936.0,183.2796,183.4466,183.0339,183.3582,21936.0
2024-01-23 13:00:00,186.65,187.21,186.58,187.18,33729.0,183.3778,183.928,183.309,183.8985,33729.0
2024-01-23 13:30:00,187.18,187.84,187.15,187.79,31636.0,183.8985,184.5469,183.869,184.4978,31636.0
2024-01-23 14:00:00,187.81,187.82,187.19,187.66,43939.0,184.5175,184.5273,183.9083,184.3701,43939.0
2024-01-23 14:30:00,187.76,188.39,187.59,187.59,47473.0,184.4684,185.0873,184.3013,184.3013,47473.0
2024-01-23 15:00:00,187.55,188.01,187.46,187.84,56096.0,184.262,184.714,184.1736,184.5469,56096.0
2024-01-23 15:30:00,187.82,188.95,187.65,188.93,146919.0,184.5273,185.6375,184.3603,185.6178,146919.0
2024-01-24 09:30:00,189.41,189.55,188.51,189.43,38460.0,186.0894,186.227,185.2052,186.1091,38460.0
2024-01-24 10:00:00,189.45,189.88,189.13,189.56,25089.0,186.1287,186.5512,185.8143,186.2368,25089.0
2024-01-24 10:30:00,189.48,189.64,189.44,189.56,9999.0,186.1582,186.3154,186.1189,186.2368,9999.0
2024-01-24 11:00:00,189.5,189.59,188.93,189.01,21877.0,186.1778,186.2663,185.6178,185.6964,21877.0
2024-01-24 11:30:00,188.99,189.07,188.58,189.02,18084.0,185.6768,185.7554,185.274,185.7063,18084.0
2024-01-24 12:00:00,189.09,189.25,188.9,189.19,18831.0,185.775,185.9322,185.5884,185.8733,18831.0
2024-01-24 12:30:00,189.19,189.56,189.11,189.56,13882.0,185.8733,186.2368,185.7947,186.2368,13882.0
2024-01-24 13:00:00,189.47,189.75,189.21,189.61,27737.0,186.1484,186.4235,185.8929,186.2859,27737.0
2024-01-24 13:30:00,189.58,190.0,189.52,189.58,14749.0,186.2564,186.6691,186.1975,186.2564,14749.0
2024-01-24 14:00:00,189.68,190.16,189.62,190.11,12952.0,186.3547,186.8263,186.2957,186.7772,12952.0
2024-01-24 14:30:00,190.1,190.1,189.51,189.64,6067.0,186.7673,186.7673,186.1877,186.3154,6067.0
2024-01-24 15:00:00,189.59,189.73,189.0,189.0,27543.0,186.2663,186.4038,185.6866,185.6866,27543.0
2024-01-24 15:30:00,188.98,189.51,188.65,189.16,80478.0,185.667,186.1877,185.3427,185.8438,80478.0
2024-01-25 09:30:00,188.9,189.72,187.93,187.93,18353.0,185.5884,186.394,184.6354,184.6354,18353.0
2024-01-25 10:00:00,187.96,188.38,187.22,188.05,32545.0,184.6648,185.0775,183.9378,184.7533,32545.0
2024-01-25 10:30:00,188.05,188.42,187.94,188.21,33687.0,184.7533,185.1168,184.6452,184.9105,33687.0
2024-01-25 11:00:00,188.28,188.35,187.64,187.78,17977.0,184.9792,185.048,184.3505,184.488,17977.0
2024-01-25 11:30:00,187.81,188.17,187.64,188.12,19052.0,184.5175,184.8712,184.3505,184.822,19052.0
2024-01-25 12:00:00,188.05,188.08,187.57,187.62,23084.0,184.7533,184.7827,184.2817,184.3308,23084.0
2024-01-25 12:30:00,187.69,188.2,187.69,188.15,20127.0,184.3996,184.9006,184.3996,184.8515,20127.0
2024-01-25 13:00:00,188.08,188.19,187.62,187.65,32951.0,184.7827,184.8908,184.3308,184.3603,32951.0
2024-01-25 13:30:00,187.55,187.8,187.33,187.33,13177.0,184.262,184.5077,184.0459,184.0459,13177.0
2024-01-25 14:00:00,187.31,188.04,187.28,188.04,19518.0,184.0262,184.7434,183.9968,184.7434,19518.0
2024-01-25 14:30:00,188.19,188.63,188.12,188.3,36101.0,184.8908,185.3231,184.822,184.9989,36101.0
2024-01-25 15:00:00,188.24,188.49,187.83,188.28,25858.0,184.9399,185.1856,184.5371,184.9792,25858.0
2024-01-25 15:30:00,188.29,188.7,188.12,188.57,52032.0,184.9891,185.3919,184.822,185.2642,52032.0
2024-01-26 09:30:00,188.11,188.88,187.66,188.2,9988.0,184.8122,185.5687,184.3701,184.9006,9988.0
2024-01-26 10:00:00,188.58,188.58,187.24,187.26,11118.0,185.274,185.274,183.9575,183.9771,11118.0
2024-01-26 10:30:00,187.33,187.69,187.01,187.21,19140.0,184.0459,184.3996,183.7315,183.928,19140.0
2024-01-26 11:00:00,187.21,187.21,186.39,187.0,24685.0,183.928,183.928,183.1224,183.7217,24685.0
2024-01-26 11:30:00,186.92,187.66,186.87,187.55,23873.0,183.6431,184.3701,183.594,184.262,23873.0
2024-01-26 12:00:00,187.82,187.83,187.18,187.26,16548.0,184.5273,184.5371,183.8985,183.9771,16548.0
2024-01-26 12:30:00,187.25,187.29,186.98,187.14,6725.0,183.9673,184.0066,183.702,183.8592,6725.0
2024-01-26 13:00:00,187.11,187.11,186.67,186.67,6138.0,183.8297,183.8297,183.3975,183.3975,6138.0
2024-01-26 13:30:00,186.57,187.02,186.45,186.51,20770.0,183.2992,183.7413,183.1813,183.2403,20770.0
2024-01-26 14:00:00,186.48,186.74,186.37,186.56,17400.0,183.2108,183.4662,183.1027,183.2894,17400.0
2024-01-26 14:30:00,186.56,186.95,186.51,186.94,14581.0,183.2894,183.6726,183.2403,183.6627,14581.0
2024-01-26 15:00:00,186.94,187.5,186.9,187.24,18893.0,183.6627,184.2129,183.6234,183.9575,18893.0
2024-01-26 15:30:00,187.25,187.25,186.38,186.38,64440.0,183.9673,183.9673,183.1125,183.1125,64440.0
2024-01-29 09:30:00,185.51,186.24,184.24,185.3,79879.0,182.2578,182.975,181.0101,182.0515,79879.0
2024-01-29 10:00:00,185.42,186.19,184.61,184.92,28267.0,182.1694,182.9259,181.3736,181.6781,28267.0
2024-01-29 10:30:00,184.92,185.15,183.69,184.4,25424.0,181.6781,181.9041,180.4697,181.1673,25424.0
2024-01-29 11:00:00,184.38,184.38,183.82,184.04,24382.0,181.1476,181.1476,180.5974,180.8136,24382.0
2024-01-29 11:30:00,183.99,184.06,183.55,183.68,28475.0,180.7644,180.8332,180.3322,180.4599,28475.0
2024-01-29 12:00:00,183.57,183.74,183.18,183.28,17887.0,180.3518,180.5188,179.9686,180.0669,17887.0
2024-01-29 12:30:00,183.37,183.4,182.67,183.32,35808.0,180.1553,180.1848,179.4676,180.1062,35808.0
2024-01-29 13:00:00,183.36,183.48,182.57,182.81,22157.0,180.1455,180.2634,179.3693,179.6051,22157.0
2024-01-29 13:30:00,182.87,183.8,182.87,183.57,32848.0,179.6641,180.5778,179.6641,180.3518,32848.0
2024-01-29 14:00:00,183.51,183.95,183.49,183.56,27225.0,180.2929,180.7251,180.2732,180.342,27225.0
2024-01-29 14:30:00,183.56,183.99,183.49,183.91,25594.0,180.342,180.7644,180.2732,180.6858,25594.0
2024-01-29 15:00:00,183.93,184.26,183.42,184.06,31855.0,180.7055,181.0297,180.2044,180.8332,31855.0
2024-01-29 15:30:00,184.07,184.14,183.46,183.46,112757.0,180.843,180.9118,180.2437,180.2437,112757.0
2024-01-30 09:30:00,184.41,185.33,183.21,183.52,30189.0,181.1771,182.081,179.9981,180.3027,30189.0
2024-01-30 10:00:00,183.52,184.32,182.71,183.09,27420.0,180.3027,181.0887,179.5069,179.8802,27420.0
2024-01-30 10:30:00,183.06,183.83,182.91,183.83,25432.0,179.8507,180.6072,179.7034,180.6072,25432.0
2024-01-30 11:00:00,183.87,183.89,183.56,183.58,18782.0,180.6465,180.6662,180.342,180.3616,18782.0
2024-01-30 11:30:00,183.5,183.54,183.17,183.27,11371.0,180.283,180.3223,179.9588,180.0571,11371.0
2024-01-30 12:00:00,183.17,183.26,182.68,182.75,14407.0,179.9588,180.0472,179.4774,179.5462,14407.0
2024-01-30 12:30:00,182.6,182.95,182.52,182.74,18439.0,179.3988,179.7427,179.3202,179.5364,18439.0
2024-01-30 13:00:00,182.7,182.84,182.6,182.62,11707.0,179.4971,179.6346,179.3988,179.4185,11707.0
2024-01-30 13:30:00,182.66,182.69,182.43,182.5,29262.0,179.4578,179.4872,179.2318,179.3006,29262.0
2024-01-30 14:00:00,182.44,183.43,182.32,183.38,34844.0,179.2416,180.2143,179.1237,180.1651,34844.0
2024-01-30 14:30:00,183.42,183.63,183.23,183.49,24793.0,180.2044,180.4108,180.0178,180.2732,24793.0
2024-01-30 15:00:00,183.47,183.6,183.22,183.53,25433.0,180.2536,180.3813,180.0079,180.3125,25433.0
2024-01-30 15:30:00,183.51,183.66,182.7,182.7,88068.0,180.2929,180.4402,179.4971,179.4971,88068.0
2024-01-31 09:30:00,183.78,185.3,183.78,184.7,67365.0,180.5581,182.0515,180.5581,181.462,67365.0
2024-01-31 10:00:00,184.74,185.98,184.73,185.37,39767.0,181.5013,182.7196,181.4915,182.1203,39767.0
2024-01-31 10:30:00,185.41,185.51,184.38,184.76,45468.0,182.1596,182.2578,181.1476,181.5209,45468.0
2024-01-31 11:00:00,184.71,185.43,184.68,185.21,30468.0,181.4718,182.1792,181.4423,181.9631,30468.0
2024-01-31 11:30:00,185.2,185.28,184.27,185.02,34871.0,181.9532,182.0318,181.0395,181.7764,34871.0
2024-01-31 12:00:00,185.01,185.17,184.8,184.89,14192.0,181.7666,181.9238,181.5602,181.6487,14192.0
2024-01-31 12:30:00,184.86,185.07,184.55,184.91,15646.0,181.6192,181.8255,181.3146,181.6683,15646.0
2024-01-31 13:00:00,184.94,185.25,184.82,184.86,27833.0,181.6978,182.0024,181.5799,181.6192,27833.0
2024-01-31 13:30:00,184.8,185.09,184.61,184.92,7700.0,181.5602,181.8452,181.3736,181.6781,7700.0
2024-01-31 14:00:00,184.73,184.8,184.18,184.34,17416.0,181.4915,181.5602,180.9511,181.1083,17416.0
2024-01-31 14:30:00,184.44,184.84,183.75,183.76,31231.0,181.2066,181.5995,180.5287,180.5385,31231.0
2024-01-31 15:00:00,183.73,184.35,183.7,183.76,32361.0,180.509,181.1181,180.4795,180.5385,32361.0
2024-01-31 15:30:00,183.76,184.11,183.51,183.51,117256.0,180.5385,180.8823,180.2929,180.2929,117256.0
2024-02-01 09:30:00,183.85,184.25,181.06,183.85,57684.0,180.6269,181.0199,177.8858,180.6269,57684.0
2024-02-01 10:00:00,183.56,183.73,182.42,183.39,15358.0,180.342,180.509,179.222,180.175,15358.0
2024-02-01 10:30:00,183.56,184.4,183.54,184.11,23307.0,180.342,181.1673,180.3223,180.8823,23307.0
2024-02-01 11:00:00,184.0,184.17,183.29,184.17,39668.0,180.7743,180.9413,180.0767,180.9413,39668.0
2024-02-01 11:30:00,184.43,184.47,183.9,184.05,42615.0,181.1967,181.236,180.676,180.8234,42615.0
2024-02-01 12:00:00,183.99,184.89,183.99,184.89,19389.0,180.7644,181.6487,180.7644,181.6487,19389.0
2024-02-01 12:30:00,184.83,185.0,184.55,184.81,25575.0,181.5897,181.7567,181.3146,181.5701,25575.0
2024-02-01 13:00:00,184.84,184.85,184.58,184.75,13861.0,181.5995,181.6094,181.3441,181.5111,13861.0
2024-02-01 13:30:00,184.76,185.0,184.42,184.63,16015.0,181.5209,181.7567,181.1869,181.3932,16015.0
2024-02-01 14:00:00,184.63,185.04,184.54,184.77,16894.0,181.3932,181.796,181.3048,181.5308,16894.0
2024-02-01 14:30:00,184.85,185.17,184.57,184.75,42061.0,181.6094,181.9238,181.3343,181.5111,42061.0
2024-02-01 15:00:00,184.65,184.7,183.77,184.36,51417.0,181.4129,181.462,180.5483,181.128,51417.0
2024-02-01 15:30:00,184.36,184.75,183.72,184.7,125005.0,181.128,181.5111,180.4992,181.462,125005.0
2024-02-02 09:30:00,180.97,187.02,180.88,184.19,102457.0,177.7974,183.7413,177.709,180.9609,102457.0
2024-02-02 10:00:00,184.34,185.18,180.82,183.09,75639.0,181.1083,181.9336,177.65,179.8802,75639.0
2024-02-02 10:30:00,182.93,183.39,181.12,181.7,58694.0,179.723,180.175,177.9448,178.5146,58694.0
2024-02-02 11:00:00,181.93,182.62,181.37,182.05,23233.0,178.7406,179.4185,178.1904,178.8585,23233.0
2024-02-02 11:30:00,182.14,182.68,181.29,181.47,29726.0,178.9469,179.4774,178.1118,178.2886,29726.0
2024-02-02 12:00:00,181.47,181.94,180.8,181.47,28793.0,178.2886,178.7504,177.6304,178.2886,28793.0
2024-02-02 12:30:00,181.43,181.82,181.31,181.71,18615.0,178.2493,178.6325,178.1314,178.5244,18615.0
2024-02-02 13:00:00,181.76,182.16,181.72,181.95,15775.0,178.5735,178.9665,178.5342,178.7602,15775.0
2024-02-02 13:30:00,182.02,182.56,181.89,182.19,11107.0,178.829,179.3595,178.7013,178.996,11107.0
2024-02-02 14:00:00,182.24,182.24,181.53,181.55,21628.0,179.0451,179.0451,178.3476,178.3672,21628.0
2024-02-02 14:30:00,181.4,181.96,181.28,181.68,33684.0,178.2198,178.77,178.102,178.4949,33684.0
2024-02-02 15:00:00,181.68,182.69,181.55,182.24,31964.0,178.4949,179.4872,178.3672,179.0451,31964.0
2024-02-02 15:30:00,182.24,182.99,181.83,182.99,136718.0,179.0451,179.782,178.6423,179.782,136718.0
2024-02-05 09:30:00,180.32,182.84,180.32,181.7,41007.0,177.1588,179.6346,177.1588,178.5146,41007.0
2024-02-05 10:00:00,181.34,181.7,180.08,180.99,29559.0,178.1609,178.5146,176.923,177.817,29559.0
2024-02-05 10:30:00,181.05,182.12,180.79,181.09,30543.0,177.876,178.9272,177.6205,177.9153,30543.0
2024-02-05 11:00:00,180.96,181.74,180.93,181.44,15776.0,177.7876,178.5539,177.7581,178.2591,15776.0
2024-02-05 11:30:00,181.46,181.47,180.98,181.11,20570.0,178.2788,178.2886,177.8072,177.9349,20570.0
2024-02-05 12:00:00,181.05,181.29,180.73,181.27,16848.0,177.876,178.1118,177.5616,178.0921,16848.0
2024-02-05 12:30:00,181.28,181.35,180.97,180.97,11982.0,178.102,178.1707,177.7974,177.7974,11982.0
2024-02-05 13:00:00,180.99,181.11,180.9,181.08,8375.0,177.817,177.9349,177.7286,177.9055,8375.0
2024-02-05 13:30:00,181.05,181.39,180.79,181.39,15762.0,177.876,178.21,177.6205,178.21,15762.0
2024-02-05 14:00:00,181.47,181.53,181.08,181.26,25238.0,178.2886,178.3476,177.9055,178.0823,25238.0
2024-02-05 14:30:00,181.21,181.49,180.98,181.49,26753.0,178.0332,178.3083,177.8072,178.3083,26753.0
2024-02-05 15:00:00,181.49,181.87,181.47,181.87,24184.0,178.3083,178.6816,178.2886,178.6816,24184.0
2024-02-05 15:30:00,181.86,182.49,181.39,181.9,91809.0,178.6718,179.2907,178.21,178.7111,91809.0
2024-02-06 09:30:00,182.98,182.98,180.9,181.04,25759.0,179.7722,179.7722,177.7286,177.8662,25759.0
2024-02-06 10:00:00,181.05,181.41,178.52,179.89,43524.0,177.876,178.2297,175.3903,176.7363,43524.0
2024-02-06 10:30:00,179.8,180.51,179.24,180.27,14537.0,176.6479,177.3455,176.0977,177.1097,14537.0
2024-02-06 11:00:00,180.27,180.74,180.26,180.36,6797.0,177.1097,177.5714,177.0998,177.1981,6797.0
2024-02-06 11:30:00,180.41,180.41,179.75,179.78,9786.0,177.2472,177.2472,176.5988,176.6283,9786.0
2024-02-06 12:00:00,179.78,179.99,179.73,179.87,7714.0,176.6283,176.8346,176.5791,176.7167,7714.0
2024-02-06 12:30:00,179.99,180.22,179.86,180.22,8566.0,176.8346,177.0605,176.7068,177.0605,8566.0
2024-02-06 13:00:00,180.22,181.01,180.22,180.75,12658.0,177.0605,177.8367,177.0605,177.5812,12658.0
2024-02-06 13:30:00,180.63,181.34,180.6,180.76,10367.0,177.4633,178.1609,177.4339,177.5911,10367.0
2024-02-06 14:00:00,180.8,180.8,180.14,180.23,7871.0,177.6304,177.6304,176.9819,177.0704,7871.0
2024-02-06 14:30:00,180.33,180.34,179.91,180.17,13726.0,177.1686,177.1784,176.756,177.0114,13726.0
2024-02-06 15:00:00,180.2,180.43,180.15,180.3,8356.0,177.0409,177.2669,176.9918,177.1391,8356.0
2024-02-06 15:30:00,180.35,180.77,179.98,180.37,59493.0,177.1883,177.6009,176.8247,177.2079,59493.0
2024-02-07 09:30:00,182.35,185.84,182.29,183.72,54628.0,179.1532,182.582,179.0942,180.4992,54628.0
2024-02-07 10:00:00,183.65,184.52,183.07,184.25,25973.0,180.4304,181.2852,179.8606,181.0199,25973.0
2024-02-07 10:30:00,184.17,184.56,183.11,183.13,35119.0,180.9413,181.3245,179.8999,179.9195,35119.0
2024-02-07 11:00:00,183.08,183.2,182.23,182.37,17656.0,179.8704,179.9883,179.0353,179.1728,17656.0
2024-02-07 11:30:00,182.26,182.87,182.09,182.62,15679.0,179.0648,179.6641,178.8978,179.4185,15679.0
2024-02-07 12:00:00,182.59,183.46,182.59,182.91,10971.0,179.389,180.2437,179.389,179.7034,10971.0
2024-02-07 12:30:00,182.91,183.67,182.81,183.67,16637.0,179.7034,180.4501,179.6051,180.4501,16637.0
2024-02-07 13:00:00,183.65,184.23,183.3,184.23,11916.0,180.4304,181.0002,180.0865,181.0002,11916.0
2024-02-07 13:30:00,184.26,185.3,184.07,185.22,14783.0,181.0297,182.0515,180.843,181.9729,14783.0
2024-02-07 14:00:00,185.24,185.4,184.65,185.08,18267.0,181.9925,182.1497,181.4129,181.8353,18267.0
2024-02-07 14:30:00,185.08,185.15,184.72,184.76,15246.0,181.8353,181.9041,181.4816,181.5209,15246.0
2024-02-07 15:00:00,184.71,184.84,183.83,184.14,22967.0,181.4718,181.5995,180.6072,180.9118,22967.0
2024-02-07 15:30:00,184.14,184.93,183.84,184.82,81413.0,180.9118,181.688,180.6171,181.5799,81413.0
2024-02-08 09:30:00,186.18,186.27,183.58,183.91,58520.0,182.9161,183.0045,180.3616,180.6858,58520.0
2024-02-08 10:00:00,184.2,184.96,184.2,184.96,7205.0,180.9708,181.7174,180.9708,181.7174,7205.0
2024-02-08 10:30:00,184.78,185.43,184.44,184.92,10442.0,181.5406,182.1792,181.2066,181.6781,10442.0
2024-02-08 11:00:00,184.8,185.18,184.8,185.11,8411.0,181.5602,181.9336,181.5602,181.8648,8411.0
2024-02-08 11:30:00,185.34,185.47,184.99,185.39,4514.0,182.0908,182.2185,181.7469,182.1399,4514.0
2024-02-08 12:00:00,185.4,185.64,185.34,185.56,4184.0,182.1497,182.3855,182.0908,182.3069,4184.0
2024-02-08 12:30:00,185.55,185.69,185.29,185.5,5001.0,182.2971,182.4346,182.0417,182.248,5001.0
2024-02-08 13:00:00,185.39,185.62,185.31,185.47,6153.0,182.1399,182.3659,182.0613,182.2185,6153.0
2024-02-08 13:30:00,185.47,185.83,185.47,185.74,6181.0,182.2185,182.5722,182.2185,182.4838,6181.0
2024-02-08 14:00:00,185.8,186.05,185.67,186.03,7460.0,182.5427,182.7883,182.415,182.7687,7460.0
2024-02-08 14:30:00,186.05,186.27,185.91,186.15,6638.0,182.7883,183.0045,182.6508,182.8866,6638.0
2024-02-08 15:00:00,186.14,186.14,184.88,184.88,17693.0,182.8768,182.8768,181.6388,181.6388,17693.0
2024-02-08 15:30:00,184.98,185.2,184.12,184.23,94847.0,181.7371,181.9532,180.8922,181.0002,94847.0
2024-02-09 09:30:00,183.88,185.92,182.82,185.92,23773.0,180.6564,182.6606,179.615,182.6606,23773.0
2024-02-09 10:00:00,185.73,185.84,184.36,184.7,16868.0,182.4739,182.582,181.128,181.462,16868.0
2024-02-09 10:30:00,184.7,184.74,183.98,184.18,18560.0,181.462,181.5013,180.7546,180.9511,18560.0
2024-02-09 11:00:00,184.2,184.64,184.0,184.33,13240.0,180.9708,181.403,180.7743,181.0985,13240.0
2024-02-09 11:30:00,184.26,184.53,184.18,184.45,8815.0,181.0297,181.295,180.9511,181.2164,8815.0
2024-02-09 12:00:00,184.46,184.98,184.37,184.93,12790.0,181.2262,181.7371,181.1378,181.688,12790.0
2024-02-09 12:30:00,184.94,184.94,184.27,184.39,11333.0,181.6978,181.6978,181.0395,181.1574,11333.0
2024-02-09 13:00:00,184.5,184.52,184.13,184.14,8546.0,181.2655,181.2852,180.902,180.9118,8546.0
2024-02-09 13:30:00,184.19,184.31,184.02,184.17,7820.0,180.9609,181.0788,180.7939,180.9413,7820.0
2024-02-09 14:00:00,184.17,184.35,184.08,184.13,7889.0,180.9413,181.1181,180.8529,180.902,7889.0
2024-02-09 14:30:00,184.16,184.35,183.75,183.8,17143.0,180.9315,181.1181,180.5287,180.5778,17143.0
2024-02-09 15:00:00,183.84,183.96,183.44,183.85,28272.0,180.6171,180.735,180.2241,180.6269,28272.0
2024-02-09 15:30:00,183.75,183.78,182.72,183.51,128917.0,180.5287,180.5581,179.5167,180.2929,128917.0
2024-02-12 09:30:00,184.19,184.21,183.1,184.0,22568.0,180.9609,180.9806,179.89,180.7743,22568.0
2024-02-12 10:00:00,183.96,184.12,183.48,183.49,5787.0,180.735,180.8922,180.2634,180.2732,5787.0
2024-02-12 10:30:00,183.44,183.44,182.17,182.78,24259.0,180.2241,180.2241,178.9764,179.5757,24259.0
2024-02-12 11:00:00,182.86,183.39,182.55,183.13,19879.0,179.6543,180.175,179.3497,179.9195,19879.0
2024-02-12 11:30:00,183.16,183.57,183.16,183.41,4354.0,179.949,180.3518,179.949,180.1946,4354.0
2024-02-12 12:00:00,183.41,183.46,183.14,183.34,9791.0,180.1946,180.2437,179.9293,180.1258,9791.0
2024-02-12 12:30:00,183.35,183.37,183.18,183.34,6485.0,180.1357,180.1553,179.9686,180.1258,6485.0
2024-02-12 13:00:00,183.34,184.4,183.34,184.4,10643.0,180.1258,181.1673,180.1258,181.1673,10643.0
2024-02-12 13:30:00,184.33,184.63,184.11,184.46,8866.0,181.0985,181.3932,180.8823,181.2262,8866.0
2024-02-12 14:00:00,184.34,184.47,183.65,183.65,32951.0,181.1083,181.236,180.4304,180.4304,32951.0
2024-02-12 14:30:00,183.6,183.86,183.51,183.71,7386.0,180.3813,180.6367,180.2929,180.4894,7386.0
2024-02-12 15:00:00,183.71,184.15,183.7,184.15,12549.0,180.4894,180.9216,180.4795,180.9216,12549.0
2024-02-12 15:30:00,184.15,184.45,183.91,184.06,74149.0,180.9216,181.2164,180.6858,180.8332,74149.0
2024-02-13 09:30:00,185.65,185.9,184.13,185.33,26907.0,182.3953,182.641,180.902,182.081,26907.0
2024-02-13 10:00:00,185.32,185.32,184.53,184.75,26755.0,182.0711,182.0711,181.295,181.5111,26755.0
2024-02-13 10:30:00,184.46,184.79,183.52,183.82,27822.0,181.2262,181.5504,180.3027,180.5974,27822.0
2024-02-13 11:00:00,183.83,185.15,183.63,185.15,13601.0,180.6072,181.9041,180.4108,181.9041,13601.0
2024-02-13 11:30:00,185.31,186.23,185.11,185.84,16221.0,182.0613,182.9652,181.8648,182.582,16221.0
2024-02-13 12:00:00,185.69,186.34,185.38,186.13,11103.0,182.4346,183.0732,182.1301,182.8669,11103.0
2024-02-13 12:30:00,186.17,186.47,185.68,185.7,9550.0,182.9062,183.201,182.4248,182.4445,9550.0
2024-02-13 13:00:00,185.72,185.89,185.32,185.8,11329.0,182.4641,182.6311,182.0711,182.5427,11329.0
2024-02-13 13:30:00,185.89,187.0,185.89,187.0,41123.0,182.6311,183.7217,182.6311,183.7217,41123.0
2024-02-13 14:00:00,186.87,186.87,185.28,185.63,13196.0,183.594,183.594,182.0318,182.3757,13196.0
2024-02-13 14:30:00,185.5,185.73,184.9,185.2,10004.0,182.248,182.4739,181.6585,181.9532,10004.0
2024-02-13 15:00:00,185.33,185.52,184.9,185.23,19478.0,182.081,182.2676,181.6585,181.9827,19478.0
2024-02-13 15:30:00,185.3,186.16,185.0,186.01,54540.0,182.0515,182.8964,181.7567,182.749,54540.0
2024-02-14 09:30:00,186.74,187.04,185.54,185.54,28772.0,183.4662,183.761,182.2873,182.2873,28772.0
2024-02-14 10:00:00,185.93,186.5,185.74,186.11,10299.0,182.6704,183.2304,182.4838,182.8473,10299.0
2024-02-14 10:30:00,186.19,186.55,185.77,185.87,9720.0,182.9259,183.2796,182.5132,182.6115,9720.0
2024-02-14 11:00:00,185.91,186.03,185.7,185.87,10837.0,182.6508,182.7687,182.4445,182.6115,10837.0
2024-02-14 11:30:00,185.82,185.89,185.43,185.43,7500.0,182.5624,182.6311,182.1792,182.1792,7500.0
2024-02-14 12:00:00,185.48,185.6,184.98,184.99,9596.0,182.2283,182.3462,181.7371,181.7469,9596.0
2024-02-14 12:30:00,184.91,185.2,184.78,185.16,23048.0,181.6683,181.9532,181.5406,181.9139,23048.0
2024-02-14 13:00:00,185.21,185.24,184.52,184.97,20832.0,181.9631,181.9925,181.2852,181.7273,20832.0
2024-02-14 13:30:00,184.94,185.33,184.55,184.58,17615.0,181.6978,182.081,181.3146,181.3441,17615.0
2024-02-14 14:00:00,184.59,184.59,183.68,184.25,14685.0,181.3539,181.3539,180.4599,181.0199,14685.0
2024-02-14 14:30:00,184.18,184.26,183.76,184.2,22140.0,180.9511,181.0297,180.5385,180.9708,22140.0
2024-02-14 15:00:00,184.17,184.58,184.17,184.47,16916.0,180.9413,181.3441,180.9413,181.236,16916.0
2024-02-14 15:30:00,184.51,184.75,184.32,184.65,53958.0,181.2753,181.5111,181.0887,181.4129,53958.0
2024-02-15 09:30:00,185.44,185.96,184.75,185.74,15422.0,182.189,182.6999,181.5111,182.4838,15422.0
2024-02-15 10:00:00,185.74,186.02,185.0,185.44,12316.0,182.4838,182.7589,181.7567,182.189,12316.0
2024-02-15 10:30:00,185.39,185.44,184.78,184.91,22883.0,182.1399,182.189,181.5406,181.6683,22883.0
2024-02-15 11:00:00,184.91,185.14,184.65,184.71,4036.0,181.6683,181.8943,181.4129,181.4718,4036.0
2024-02-15 11:30:00,184.81,184.81,184.44,184.58,6920.0,181.5701,181.5701,181.2066,181.3441,6920.0
2024-02-15 12:00:00,184.62,184.62,184.28,184.58,4789.0,181.3834,181.3834,181.0494,181.3441,4789.0
2024-02-15 12:30:00,184.58,185.41,184.58,185.11,4854.0,181.3441,182.1596,181.3441,181.8648,4854.0
2024-02-15 13:00:00,185.11,185.11,184.77,184.87,5118.0,181.8648,181.8648,181.5308,181.629,5118.0
2024-02-15 13:30:00,184.9,185.02,184.61,184.99,5422.0,181.6585,181.7764,181.3736,181.7469,5422.0
2024-02-15 14:00:00,184.94,185.22,184.94,185.13,7567.0,181.6978,181.9729,181.6978,181.8845,7567.0
2024-02-15 14:30:00,185.15,185.41,184.96,185.0,18729.0,181.9041,182.1596,181.7174,181.7567,18729.0
2024-02-15 15:00:00,185.0,185.34,184.79,185.34,8735.0,181.7567,182.0908,181.5504,182.0908,8735.0
2024-02-15 15:30:00,185.28,185.97,185.15,185.9,42096.0,182.0318,182.7097,181.9041,182.641,42096.0
2024-02-16 09:30:00,186.7,187.66,186.33,186.81,30023.0,183.4269,184.3701,183.0634,183.535,30023.0
2024-02-16 10:00:00,186.68,187.34,186.43,186.86,16663.0,183.4073,184.0557,183.1617,183.5841,16663.0
2024-02-16 10:30:00,187.07,187.69,186.88,187.16,13441.0,183.7904,184.3996,183.6038,183.8789,13441.0
2024-02-16 11:00:00,187.29,187.61,186.92,187.47,15719.0,184.0066,184.321,183.6431,184.1834,15719.0
2024-02-16 11:30:00,187.55,187.63,187.31,187.44,7691.0,184.262,184.3406,184.0262,184.154,7691.0
2024-02-16 12:00:00,187.38,187.98,187.38,187.83,9791.0,184.095,184.6845,184.095,184.5371,9791.0
2024-02-16 12:30:00,187.81,187.87,187.39,187.49,7324.0,184.5175,184.5764,184.1048,184.2031,7324.0
2024-02-16 13:00:00,187.5,187.5,186.99,186.99,13694.0,184.2129,184.2129,183.7119,183.7119,13694.0
2024-02-16 13:30:00,186.95,187.23,186.91,186.91,4223.0,183.6726,183.9476,183.6333,183.6333,4223.0
2024-02-16 14:00:00,187.03,187.22,186.86,186.94,18355.0,183.7511,183.9378,183.5841,183.6627,18355.0
2024-02-16 14:30:00,186.98,187.07,186.22,186.48,19600.0,183.702,183.7904,182.9553,183.2108,19600.0
2024-02-16 15:00:00,186.54,187.0,186.37,186.87,12627.0,183.2697,183.7217,183.1027,183.594,12627.0
2024-02-16 15:30:00,186.87,187.02,186.27,186.53,44233.0,183.594,183.7413,183.0045,183.2599,44233.0
2024-02-20 09:30:00,186.96,190.67,186.74,188.23,110165.0,183.6824,187.3273,183.4662,184.9301,110165.0
2024-02-20 10:00:00,188.23,189.9,188.0,189.68,48647.0,184.9301,186.5708,184.7041,186.3547,48647.0
2024-02-20 10:30:00,189.83,190.63,189.26,190.51,23999.0,186.5021,187.288,185.9421,187.1701,23999.0
2024-02-20 11:00:00,190.4,191.37,190.27,191.08,26804.0,187.0621,188.0151,186.9343,187.7301,26804.0
2024-02-20 11:30:00,191.07,191.36,189.66,189.79,70416.0,187.7203,188.0052,186.335,186.4628,70416.0
2024-02-20 12:00:00,189.96,190.17,189.61,190.15,12757.0,186.6298,186.8361,186.2859,186.8165,12757.0
2024-02-20 12:30:00,190.16,190.16,188.38,189.61,47896.0,186.8263,186.8263,185.0775,186.2859,47896.0
2024-02-20 13:00:00,189.54,189.96,188.97,189.19,15443.0,186.2171,186.6298,185.6571,185.8733,15443.0
2024-02-20 13:30:00,189.16,189.6,188.96,189.28,24502.0,185.8438,186.2761,185.6473,185.9617,24502.0
2024-02-20 14:00:00,189.28,189.79,189.2,189.78,12305.0,185.9617,186.4628,185.8831,186.4529,12305.0
2024-02-20 14:30:00,189.78,190.46,189.78,190.08,37043.0,186.4529,187.121,186.4529,186.7477,37043.0
2024-02-20 15:00:00,189.96,190.79,189.63,190.73,45960.0,186.6298,187.4452,186.3056,187.3863,45960.0
2024-02-20 15:30:00,190.77,192.16,189.63,191.94,192414.0,187.4256,188.7912,186.3056,188.5751,192414.0
2024-02-21 09:30:00,192.61,195.68,191.78,194.74,153357.0,189.2333,192.2495,188.4179,191.326,153357.0
2024-02-21 10:00:00,194.72,194.9,191.89,191.98,77852.0,191.3063,191.4832,188.5259,188.6144,77852.0
2024-02-21 10:30:00,192.0,192.05,190.37,190.81,36183.0,188.634,188.6831,187.0326,187.4649,36183.0
2024-02-21 11:00:00,190.9,191.54,190.57,191.3,19268.0,187.5533,188.1821,187.2291,187.9463,19268.0
2024-02-21 11:30:00,191.4,191.71,191.17,191.46,11278.0,188.0445,188.3491,187.8186,188.1035,11278.0
2024-02-21 12:00:00,191.55,191.78,191.44,191.62,10332.0,188.1919,188.4179,188.0838,188.2607,10332.0
2024-02-21 12:30:00,191.64,191.65,190.35,190.41,17238.0,188.2803,188.2902,187.0129,187.0719,17238.0
2024-02-21 13:00:00,190.48,191.26,190.43,190.93,14432.0,187.1407,187.907,187.0915,187.5828,14432.0
2024-02-21 13:30:00,191.05,191.32,190.95,191.25,6194.0,187.7007,187.9659,187.6024,187.8972,6194.0
2024-02-21 14:00:00,191.26,192.21,191.17,191.84,22692.0,187.907,188.8403,187.8186,188.4768,22692.0
2024-02-21 14:30:00,191.87,191.87,190.1,190.32,58852.0,188.5063,188.5063,186.7673,186.9835,58852.0
2024-02-21 15:00:00,190.31,190.4,189.4,190.1,24922.0,186.9736,187.0621,186.0796,186.7673,24922.0
2024-02-21 15:30:00,190.05,190.77,189.91,190.07,81482.0,186.7182,187.4256,186.5807,186.7379,81482.0
2024-02-22 09:30:00,195.66,195.66,191.51,194.27,395075.0,192.2299,192.2299,188.1526,190.8642,395075.0
2024-02-22 10:00:00,194.28,194.88,192.57,194.32,86929.0,190.874,191.4635,189.194,190.9133,86929.0
2024-02-22 10:30:00,194.29,194.69,193.7,194.56,64768.0,190.8839,191.2769,190.3042,191.1491,64768.0
2024-02-22 11:00:00,194.57,194.7,194.07,194.14,33960.0,191.159,191.2867,190.6677,190.7365,33960.0
2024-02-22 11:30:00,194.26,194.83,194.18,194.27,32772.0,190.8544,191.4144,190.7758,190.8642,32772.0
2024-02-22 12:00:00,194.19,194.71,194.03,194.47,38235.0,190.7856,191.2965,190.6284,191.0607,38235.0
2024-02-22 12:30:00,194.46,194.75,194.15,194.67,17951.0,191.0509,191.3358,190.7463,191.2572,17951.0
2024-02-22 13:00:00,194.64,195.79,194.08,195.62,124423.0,191.2277,192.3576,190.6776,192.1906,124423.0
2024-02-22 13:30:00,195.63,196.07,195.24,195.88,36946.0,192.2004,192.6327,191.8172,192.446,36946.0
2024-02-22 14:00:00,196.0,196.54,195.49,196.27,26992.0,192.5639,193.0944,192.0628,192.8292,26992.0
2024-02-22 14:30:00,196.23,196.45,195.55,196.38,84310.0,192.7899,193.006,192.1218,192.9372,84310.0
2024-02-22 15:00:00,196.33,196.49,195.48,196.37,29427.0,192.8881,193.0453,192.053,192.9274,29427.0
2024-02-22 15:30:00,196.38,196.83,195.11,195.11,97100.0,192.9372,193.3793,191.6895,191.6895,97100.0
2024-02-23 09:30:00,196.8,197.88,196.33,197.35,132836.0,193.3499,194.4109,192.8881,193.8902,132836.0
2024-02-23 10:00:00,196.99,197.7,196.99,197.26,24001.0,193.5365,194.2341,193.5365,193.8018,24001.0
2024-02-23 10:30:00,197.42,197.53,196.64,197.13,78339.0,193.959,194.0671,193.1927,193.6741,78339.0
2024-02-23 11:00:00,197.14,197.34,196.84,197.04,14105.0,193.6839,193.8804,193.3892,193.5857,14105.0
2024-02-23 11:30:00,197.09,197.18,196.51,196.62,9994.0,193.6348,193.7232,193.065,193.173,9994.0
2024-02-23 12:00:00,196.64,197.01,196.43,196.96,44411.0,193.1927,193.5562,192.9864,193.5071,44411.0
2024-02-23 12:30:00,197.01,197.18,196.81,196.95,24623.0,193.5562,193.7232,193.3597,193.4972,24623.0
2024-02-23 13:00:00,197.01,197.4,196.89,197.28,12360.0,193.5562,193.9394,193.4383,193.8215,12360.0
2024-02-23 13:30:00,197.31,197.72,197.26,197.72,9100.0,193.8509,194.2537,193.8018,194.2537,9100.0
2024-02-23 14:00:00,197.7,197.71,197.2,197.25,15176.0,194.2341,194.2439,193.7429,193.792,15176.0
2024-02-23 14:30:00,197.19,197.62,197.18,197.5,18259.0,193.733,194.1555,193.7232,194.0376,18259.0
2024-02-23 15:00:00,197.29,197.49,197.07,197.39,43955.0,193.8313,194.0278,193.6151,193.9295,43955.0
2024-02-23 15:30:00,197.41,197.66,197.24,197.33,117038.0,193.9492,194.1948,193.7822,193.8706,117038.0
2024-02-26 09:30:00,197.98,199.0,197.15,198.59,48208.0,194.5092,195.5113,193.6937,195.1085,48208.0
2024-02-26 10:00:00,198.6,198.6,197.41,197.48,20054.0,195.1183,195.1183,193.9492,194.0179,20054.0
2024-02-26 10:30:00,197.58,198.26,197.15,197.17,68418.0,194.1162,194.7843,193.6937,193.7134,68418.0
2024-02-26 11:00:00,197.3,197.49,196.76,196.76,12731.0,193.8411,194.0278,193.3106,193.3106,12731.0
2024-02-26 11:30:00,196.7,197.4,196.69,197.11,13845.0,193.2516,193.9394,193.2418,193.6544,13845.0
2024-02-26 12:00:00,196.89,197.34,196.89,197.23,9451.0,193.4383,193.8804,193.4383,193.7723,9451.0
2024-02-26 12:30:00,197.22,197.26,196.8,196.9,6335.0,193.7625,193.8018,193.3499,193.4481,6335.0
2024-02-26 13:00:00,197.02,197.21,196.85,197.11,6838.0,193.566,193.7527,193.399,193.6544,6838.0
2024-02-26 13:30:00,197.11,197.19,196.93,197.08,8221.0,193.6544,193.733,193.4776,193.625,8221.0
2024-02-26 14:00:00,197.13,197.47,196.94,197.4,30535.0,193.6741,194.0081,193.4874,193.9394,30535.0
2024-02-26 14:30:00,197.32,197.45,196.88,196.97,19645.0,193.8608,193.9885,193.4285,193.5169,19645.0
2024-02-26 15:00:00,197.1,197.62,196.94,197.28,20614.0,193.6446,194.1555,193.4874,193.8215,20614.0
2024-02-26 15:30:00,197.37,197.5,196.43,196.43,64924.0,193.9099,194.0376,192.9864,192.9864,64924.0
2024-02-27 09:30:00,197.5,197.66,194.3,195.77,36310.0,194.0376,194.1948,190.8937,192.3379,36310.0
2024-02-27 10:00:00,195.77,195.77,194.29,194.59,23737.0,192.3379,192.3379,190.8839,191.1786,23737.0
2024-02-27 10:30:00,194.55,195.15,193.23,194.87,24717.0,191.1393,191.7288,189.8425,191.4537,24717.0
2024-02-27 11:00:00,194.87,195.39,194.06,195.08,22242.0,191.4537,191.9646,190.6579,191.66,22242.0
2024-02-27 11:30:00,195.53,195.96,195.07,195.59,23564.0,192.1021,192.5246,191.6502,192.1611,23564.0
2024-02-27 12:00:00,195.9,196.08,195.4,195.89,38576.0,192.4656,192.6425,191.9744,192.4558,38576.0
2024-02-27 12:30:00,195.81,196.13,195.31,195.82,25792.0,192.3772,192.6916,191.886,192.3871,25792.0
2024-02-27 13:00:00,196.0,196.74,195.82,196.37,15529.0,192.5639,193.2909,192.3871,192.9274,15529.0
2024-02-27 13:30:00,196.77,196.77,195.15,195.27,47902.0,193.3204,193.3204,191.7288,191.8467,47902.0
2024-02-27 14:00:00,195.28,195.51,194.58,194.68,10749.0,191.8565,192.0825,191.1688,191.267,10749.0
2024-02-27 14:30:00,194.65,195.59,194.46,195.28,31698.0,191.2376,192.1611,191.0509,191.8565,31698.0
2024-02-27 15:00:00,195.42,195.42,195.03,195.2,11424.0,191.9941,191.9941,191.6109,191.7779,11424.0
2024-02-27 15:30:00,195.1,196.01,194.86,194.87,78943.0,191.6797,192.5737,191.4439,191.4537,78943.0
2024-02-28 09:30:00,195.51,195.71,194.15,194.38,30369.0,192.6221,192.8191,191.2822,191.5088,30369.0
2024-02-28 10:00:00,194.38,194.69,194.2,194.48,20179.0,191.5088,191.8142,191.3314,191.6073,20179.0
2024-02-28 10:30:00,194.74,194.81,194.16,194.25,20603.0,191.8635,191.9324,191.292,191.3807,20603.0
2024-02-28 11:00:00,194.02,194.42,193.94,194.36,13539.0,191.1541,191.5482,191.0753,191.4891,13539.0
2024-02-28 11:30:00,194.4,195.66,194.4,195.14,12011.0,191.5285,192.7699,191.5285,192.2576,12011.0
2024-02-28 12:00:00,195.1,195.24,194.53,194.53,13743.0,192.2182,192.3561,191.6566,191.6566,13743.0
2024-02-28 12:30:00,194.58,194.88,194.3,194.88,13558.0,191.7058,192.0014,191.43,192.0014,13558.0
2024-02-28 13:00:00,194.84,194.99,194.58,194.74,10761.0,191.962,192.1098,191.7058,191.8635,10761.0
2024-02-28 13:30:00,194.92,195.14,194.74,195.06,6065.0,192.0408,192.2576,191.8635,192.1787,6065.0
2024-02-28 14:00:00,194.98,195.3,194.9,195.25,11385.0,192.0999,192.4152,192.0211,192.3659,11385.0
2024-02-28 14:30:00,195.13,195.86,195.06,195.57,18465.0,192.2477,192.9669,192.1787,192.6812,18465.0
2024-02-28 15:00:00,195.63,195.78,195.26,195.5,16363.0,192.7403,192.8881,192.3758,192.6122,16363.0
2024-02-28 15:30:00,195.49,195.96,195.48,195.68,42982.0,192.6024,193.0655,192.5925,192.7896,42982.0
2024-02-29 09:30:00,194.4,194.63,191.2,191.69,65485.0,191.5285,191.7551,188.3758,188.8585,65485.0
2024-02-29 10:00:00,191.92,192.77,190.46,191.73,121383.0,189.0851,189.9226,187.6467,188.8979,121383.0
2024-02-29 10:30:00,191.73,192.2,191.37,191.86,28722.0,188.8979,189.361,188.5433,189.026,28722.0
2024-02-29 11:00:00,191.87,193.13,191.86,192.75,35866.0,189.0359,190.2773,189.026,189.9029,35866.0
2024-02-29 11:30:00,192.86,194.14,192.6,194.05,34381.0,190.0112,191.2723,189.7551,191.1837,34381.0
2024-02-29 12:00:00,194.07,194.25,193.45,193.59,17812.0,191.2034,191.3807,190.5925,190.7305,17812.0
2024-02-29 12:30:00,193.77,194.3,193.72,194.08,12535.0,190.9078,191.43,190.8585,191.2132,12535.0
2024-02-29 13:00:00,194.04,194.58,193.11,193.5,30022.0,191.1738,191.7058,190.2575,190.6418,30022.0
2024-02-29 13:30:00,193.46,193.47,192.31,192.63,23979.0,190.6024,190.6122,189.4694,189.7846,23979.0
2024-02-29 14:00:00,192.63,193.69,192.52,193.59,7694.0,189.7846,190.829,189.6763,190.7305,7694.0
2024-02-29 14:30:00,193.59,193.59,192.8,192.9,17588.0,190.7305,190.7305,189.9521,190.0507,17588.0
2024-02-29 15:00:00,192.92,192.93,192.1,192.8,28823.0,190.0704,190.0802,189.2625,189.9521,28823.0
2024-02-29 15:30:00,192.89,193.65,192.47,192.47,124788.0,190.0408,190.7896,189.627,189.627,124788.0
2024-03-01 09:30:00,192.33,192.7,191.08,191.43,26080.0,189.4891,189.8536,188.2575,188.6024,26080.0
2024-03-01 10:00:00,191.57,191.58,189.58,190.21,71606.0,188.7403,188.7501,186.7797,187.4004,71606.0
2024-03-01 10:30:00,189.98,190.18,189.14,189.52,26223.0,187.1738,187.3708,186.3462,186.7206,26223.0
2024-03-01 11:00:00,189.53,190.49,189.53,189.63,20977.0,186.7304,187.6762,186.7304,186.829,20977.0
2024-03-01 11:30:00,189.61,189.78,188.42,188.66,40801.0,186.8092,186.9767,185.6368,185.8733,40801.0
2024-03-01 12:00:00,188.61,189.94,188.4,189.43,42597.0,185.824,187.1344,185.6171,186.6319,42597.0
2024-03-01 12:30:00,189.36,189.73,188.9,189.69,17873.0,186.5629,186.9275,186.1097,186.8881,17873.0
2024-03-01 13:00:00,189.57,189.69,189.26,189.47,11868.0,186.7698,186.8881,186.4644,186.6713,11868.0
2024-03-01 13:30:00,189.48,189.48,188.77,189.3,20767.0,186.6812,186.6812,185.9817,186.5038,20767.0
2024-03-01 14:00:00,189.29,189.6,188.88,188.96,94618.0,186.494,186.7994,186.09,186.1688,94618.0
2024-03-01 14:30:00,188.96,189.04,188.22,188.37,62562.0,186.1688,186.2477,185.4398,185.5876,62562.0
2024-03-01 15:00:00,188.49,188.72,188.07,188.7,24623.0,185.7058,185.9324,185.292,185.9127,24623.0
2024-03-01 15:30:00,188.64,188.86,186.9,186.98,134873.0,185.8536,186.0703,184.1393,184.2181,134873.0
2024-03-04 09:30:00,187.35,187.83,186.27,187.29,46665.0,184.5826,185.0555,183.5186,184.5235,46665.0
2024-03-04 10:00:00,187.32,187.4,186.88,187.17,71173.0,184.5531,184.6319,184.1196,184.4053,71173.0
2024-03-04 10:30:00,187.17,187.51,186.95,187.27,63165.0,184.4053,184.7403,184.1885,184.5038,63165.0
2024-03-04 11:00:00,187.36,189.62,187.14,189.49,94894.0,184.5925,186.8191,184.3757,186.691,94894.0
2024-03-04 11:30:00,189.53,191.06,189.35,190.06,104988.0,186.7304,188.2378,186.5531,187.2526,104988.0
2024-03-04 12:00:00,190.29,190.77,190.08,190.53,49830.0,187.4792,187.9521,187.2723,187.7157,49830.0
2024-03-04 12:30:00,190.53,190.99,190.18,190.77,38232.0,187.7157,188.1689,187.3708,187.9521,38232.0
2024-03-04 13:00:00,190.76,190.92,190.25,190.61,14294.0,187.9423,188.0999,187.4398,187.7945,14294.0
2024-03-04 13:30:00,190.57,190.79,190.38,190.62,23445.0,187.7551,187.9718,187.5679,187.8043,23445.0
2024-03-04 14:00:00,190.62,191.34,190.25,190.28,39619.0,187.8043,188.5137,187.4398,187.4694,39619.0
2024-03-04 14:30:00,190.28,190.72,189.67,189.68,34346.0,187.4694,187.9029,186.8684,186.8782,34346.0
2024-03-04 15:00:00,189.68,190.18,188.87,188.87,65705.0,186.8782,187.3708,186.0802,186.0802,65705.0
2024-03-04 15:30:00,188.86,189.46,188.05,189.44,160047.0,186.0703,186.6615,185.2723,186.6418,160047.0
2024-03-05 09:30:00,189.14,190.5,187.27,189.04,56041.0,186.3462,187.6861,184.5038,186.2477,56041.0
2024-03-05 10:00:00,188.82,188.82,186.7,186.7,35295.0,186.0309,186.0309,183.9422,183.9422,35295.0
2024-03-05 10:30:00,186.8,186.8,185.36,185.63,27637.0,184.0408,184.0408,182.622,182.888,27637.0
2024-03-05 11:00:00,185.55,186.82,185.23,186.5,27813.0,182.8092,184.0605,182.4939,183.7452,27813.0
2024-03-05 11:30:00,186.42,186.64,185.64,186.08,32657.0,183.6664,183.8831,182.8979,183.3314,32657.0
2024-03-05 12:00:00,186.09,186.5,185.72,186.37,53026.0,183.3412,183.7452,182.9767,183.6171,53026.0
2024-03-05 12:30:00,186.49,186.49,185.74,186.31,27477.0,183.7353,183.7353,182.9964,183.558,27477.0
2024-03-05 13:00:00,186.31,186.34,185.7,185.83,8364.0,183.558,183.5875,182.957,183.0851,8364.0
2024-03-05 13:30:00,185.89,186.92,185.88,186.81,5984.0,183.1442,184.159,183.1343,184.0506,5984.0
2024-03-05 14:00:00,186.92,187.73,186.52,187.5,40553.0,184.159,184.957,183.7649,184.7304,40553.0
2024-03-05 14:30:00,187.61,188.57,187.55,188.41,34800.0,184.8388,185.7846,184.7797,185.627,34800.0
2024-03-05 15:00:00,188.36,189.04,187.66,188.91,45942.0,185.5777,186.2477,184.8881,186.1196,45942.0
2024-03-05 15:30:00,188.85,190.29,188.69,190.2,107554.0,186.0605,187.4792,185.9028,187.3905,107554.0
2024-03-06 09:30:00,189.83,190.83,188.26,189.3,20873.0,187.026,188.0112,185.4792,186.5038,20873.0
2024-03-06 10:00:00,189.09,189.12,188.11,188.27,17862.0,186.2969,186.3265,185.3314,185.489,17862.0
2024-03-06 10:30:00,188.18,188.4,187.25,187.35,12569.0,185.4004,185.6171,184.4841,184.5826,12569.0
2024-03-06 11:00:00,187.5,187.92,186.87,186.95,14812.0,184.7304,185.1442,184.1097,184.1885,14812.0
2024-03-06 11:30:00,187.05,188.79,187.05,187.83,19889.0,184.2871,186.0014,184.2871,185.0555,19889.0
2024-03-06 12:00:00,187.75,188.35,187.68,187.7,10734.0,184.9767,185.5679,184.9078,184.9275,10734.0
2024-03-06 12:30:00,187.68,187.77,187.56,187.56,2477.0,184.9078,184.9964,184.7895,184.7895,2477.0
2024-03-06 13:00:00,187.5,188.04,187.27,188.0,6745.0,184.7304,185.2624,184.5038,185.223,6745.0
2024-03-06 13:30:00,188.04,188.36,187.77,188.18,6911.0,185.2624,185.5777,184.9964,185.4004,6911.0
2024-03-06 14:00:00,188.2,188.84,188.19,188.7,9770.0,185.4201,186.0506,185.4102,185.9127,9770.0
2024-03-06 14:30:00,188.77,189.27,188.55,189.07,11122.0,185.9817,186.4743,185.7649,186.2772,11122.0
2024-03-06 15:00:00,189.02,189.06,188.17,188.28,10335.0,186.228,186.2674,185.3905,185.4989,10335.0
2024-03-06 15:30:00,188.23,188.86,187.14,187.62,103733.0,185.4496,186.0703,184.3757,184.8486,103733.0
2024-03-07 09:30:00,188.51,189.5,187.58,188.43,20934.0,185.7255,186.7009,184.8092,185.6467,20934.0
2024-03-07 10:00:00,188.27,188.66,187.26,188.5,70826.0,185.489,185.8733,184.494,185.7156,70826.0
2024-03-07 10:30:00,188.58,188.6,187.69,187.88,20574.0,185.7945,185.8142,184.9176,185.1048,20574.0
2024-03-07 11:00:00,187.93,187.93,186.46,186.68,16126.0,185.1541,185.1541,183.7058,183.9225,16126.0
2024-03-07 11:30:00,186.68,186.93,185.96,186.07,28971.0,183.9225,184.1688,183.2132,183.3215,28971.0
2024-03-07 12:00:00,186.04,186.41,185.9,186.11,44437.0,183.292,183.6565,183.154,183.3609,44437.0
2024-03-07 12:30:00,186.11,186.35,185.96,186.06,13769.0,183.3609,183.5974,183.2132,183.3117,13769.0
2024-03-07 13:00:00,185.96,186.26,185.34,185.34,18070.0,183.2132,183.5087,182.6023,182.6023,18070.0
2024-03-07 13:30:00,185.5,185.65,185.0,185.07,72830.0,182.76,182.9077,182.2673,182.3363,72830.0
2024-03-07 14:00:00,185.0,185.41,184.5,184.86,56182.0,182.2673,182.6713,181.7747,182.1294,56182.0
2024-03-07 14:30:00,184.91,185.01,182.67,183.32,121121.0,182.1787,182.2772,179.9718,180.6122,121121.0
2024-03-07 15:00:00,183.35,184.38,182.85,183.67,111154.0,180.6417,181.6565,180.1491,180.957,111154.0
2024-03-07 15:30:00,183.74,184.72,182.37,184.22,225813.0,181.026,181.9915,179.6762,181.4989,225813.0
2024-03-08 09:30:00,183.63,185.8,182.26,185.22,36536.0,180.9176,183.0555,179.5678,182.4841,36536.0
2024-03-08 10:00:00,185.47,186.39,185.45,186.33,15512.0,182.7304,183.6368,182.7107,183.5777,15512.0
2024-03-08 10:30:00,186.13,186.13,185.05,185.13,22811.0,183.3807,183.3807,182.3166,182.3954,22811.0
2024-03-08 11:00:00,185.19,186.25,185.18,186.08,15101.0,182.4545,183.4989,182.4447,183.3314,15101.0
2024-03-08 11:30:00,186.03,186.31,185.5,185.58,16885.0,183.2821,183.558,182.76,182.8388,16885.0
2024-03-08 12:00:00,185.43,186.57,185.43,186.47,23480.0,182.691,183.8142,182.691,183.7156,23480.0
2024-03-08 12:30:00,186.48,186.56,186.23,186.5,6475.0,183.7255,183.8043,183.4792,183.7452,6475.0
2024-03-08 13:00:00,186.49,186.68,186.16,186.62,9750.0,183.7353,183.9225,183.4102,183.8634,9750.0
2024-03-08 13:30:00,186.6,186.69,185.61,185.75,10412.0,183.8437,183.9324,182.8683,183.0063,10412.0
2024-03-08 14:00:00,185.67,185.76,185.16,185.65,19581.0,182.9274,183.0161,182.425,182.9077,19581.0
2024-03-08 14:30:00,185.57,186.05,185.57,186.0,18478.0,182.8289,183.3018,182.8289,183.2526,18478.0
2024-03-08 15:00:00,186.0,186.07,185.52,185.52,26364.0,183.2526,183.3215,182.7797,182.7797,26364.0
2024-03-08 15:30:00,185.53,186.97,185.21,186.79,166473.0,182.7895,184.2082,182.4742,184.0309,166473.0
2024-03-11 09:30:00,185.82,187.47,185.72,185.79,20342.0,183.0752,184.7009,182.9767,183.0457,20342.0
2024-03-11 10:00:00,185.73,185.78,184.74,184.74,27132.0,182.9866,183.0358,182.0112,182.0112,27132.0
2024-03-11 10:30:00,184.82,185.01,184.1,184.49,30770.0,182.09,182.2772,181.3806,181.7649,30770.0
2024-03-11 11:00:00,184.45,184.64,184.15,184.27,21691.0,181.7255,181.9127,181.4299,181.5481,21691.0
2024-03-11 11:30:00,184.33,184.75,184.23,184.69,9223.0,181.6072,182.021,181.5087,181.9619,9223.0
2024-03-11 12:00:00,184.69,185.08,184.47,184.48,18695.0,181.9619,182.3462,181.7452,181.755,18695.0
2024-03-11 12:30:00,184.37,184.78,183.94,183.95,16303.0,181.6466,182.0506,181.223,181.2329,16303.0
2024-03-11 13:00:00,183.94,184.65,183.67,184.22,27015.0,181.223,181.9225,180.957,181.4989,27015.0
2024-03-11 13:30:00,184.22,184.27,183.34,184.12,51541.0,181.4989,181.5481,180.6319,181.4003,51541.0
2024-03-11 14:00:00,184.19,185.24,184.05,185.24,17444.0,181.4693,182.5038,181.3314,182.5038,17444.0
2024-03-11 14:30:00,185.24,185.3,184.64,184.64,6985.0,182.5038,182.5629,181.9127,181.9127,6985.0
2024-03-11 15:00:00,184.64,185.0,184.42,184.5,27255.0,181.9127,182.2673,181.6959,181.7747,27255.0
2024-03-11 15:30:00,184.5,184.75,183.51,183.9,111009.0,181.7747,182.021,180.7994,181.1836,111009.0
2024-03-12 09:30:00,184.65,184.74,183.1,184.65,35408.0,181.9225,182.0112,180.3954,181.9225,35408.0
2024-03-12 10:00:00,184.59,184.61,183.63,183.95,12905.0,181.8634,181.8831,180.9176,181.2329,12905.0
2024-03-12 10:30:00,184.0,184.14,183.68,183.8,9500.0,181.2821,181.42,180.9668,181.0851,9500.0
2024-03-12 11:00:00,183.86,184.2,183.6,183.66,21085.0,181.1442,181.4792,180.888,180.9471,21085.0
2024-03-12 11:30:00,183.66,184.23,183.59,184.04,22200.0,180.9471,181.5087,180.8782,181.3215,22200.0
2024-03-12 12:00:00,183.95,184.06,183.33,183.4,24713.0,181.2329,181.3412,180.622,180.691,24713.0
2024-03-12 12:30:00,183.41,183.51,183.0,183.45,31655.0,180.7008,180.7994,180.2969,180.7402,31655.0
2024-03-12 13:00:00,183.37,183.41,182.93,182.94,8750.0,180.6614,180.7008,180.2279,180.2378,8750.0
2024-03-12 13:30:00,183.05,183.58,182.99,183.36,44228.0,180.3461,180.8683,180.287,180.6516,44228.0
2024-03-12 14:00:00,183.37,183.66,183.3,183.33,23088.0,180.6614,180.9471,180.5925,180.622,23088.0
2024-03-12 14:30:00,183.32,183.79,183.07,183.25,45272.0,180.6122,181.0752,180.3659,180.5432,45272.0
2024-03-12 15:00:00,183.25,183.32,183.08,183.24,29029.0,180.5432,180.6122,180.3757,180.5333,29029.0
2024-03-12 15:30:00,183.28,183.39,181.51,181.55,163767.0,180.5727,180.6811,178.8289,178.8683,163767.0
2024-03-13 09:30:00,182.94,183.35,182.05,182.99,36383.0,180.2378,180.6417,179.3609,180.287,36383.0
2024-03-13 10:00:00,183.03,185.13,182.73,185.12,30515.0,180.3264,182.3954,180.0309,182.3856,30515.0
2024-03-13 10:30:00,185.01,185.13,183.76,184.59,50781.0,182.2772,182.3954,181.0457,181.8634,50781.0
2024-03-13 11:00:00,184.69,185.61,184.49,184.84,33766.0,181.9619,182.8683,181.7649,182.1097,33766.0
2024-03-13 11:30:00,184.97,185.11,184.58,184.59,22023.0,182.2378,182.3757,181.8535,181.8634,22023.0
2024-03-13 12:00:00,184.53,185.62,184.4,184.69,39689.0,181.8043,182.8782,181.6762,181.9619,39689.0
2024-03-13 12:30:00,184.71,184.93,184.24,184.24,27014.0,181.9816,182.1984,181.5186,181.5186,27014.0
2024-03-13 13:00:00,184.28,184.65,183.13,183.13,17722.0,181.558,181.9225,180.425,180.425,17722.0
2024-03-13 13:30:00,183.15,183.16,182.48,183.15,18328.0,180.4447,180.4545,179.7846,180.4447,18328.0
2024-03-13 14:00:00,183.0,183.38,182.71,183.2,21151.0,180.2969,180.6713,180.0112,180.4939,21151.0
2024-03-13 14:30:00,183.04,183.65,183.02,183.48,28083.0,180.3363,180.9373,180.3166,180.7698,28083.0
2024-03-13 15:00:00,183.47,183.75,183.28,183.33,23032.0,180.7599,181.0358,180.5727,180.622,23032.0
2024-03-13 15:30:00,183.26,184.18,183.19,183.39,79893.0,180.553,181.4595,180.4841,180.6811,79893.0
2024-03-14 09:30:00,183.66,183.73,182.26,182.65,32887.0,180.9471,181.0161,179.5678,179.9521,32887.0
2024-03-14 10:00:00,182.58,183.0,182.05,182.34,28610.0,179.8831,180.2969,179.3609,179.6466,28610.0
2024-03-14 10:30:00,182.53,182.57,182.1,182.33,15012.0,179.8338,179.8732,179.4102,179.6368,15012.0
2024-03-14 11:00:00,182.27,182.46,181.8,181.8,9411.0,179.5777,179.7649,179.1146,179.1146,9411.0
2024-03-14 11:30:00,181.58,182.05,181.22,181.91,28547.0,178.8979,179.3609,178.5432,179.223,28547.0
2024-03-14 12:00:00,181.9,182.07,181.8,181.88,17892.0,179.2131,179.3806,179.1146,179.1934,17892.0
2024-03-14 12:30:00,181.88,182.03,181.77,181.92,16596.0,179.1934,179.3412,179.0851,179.2328,16596.0
2024-03-14 13:00:00,181.98,181.98,180.88,180.95,21767.0,179.292,179.292,178.2082,178.2772,21767.0
2024-03-14 13:30:00,180.94,181.68,180.55,181.54,17970.0,178.2673,178.9964,177.8831,178.8585,17970.0
2024-03-14 14:00:00,181.6,181.74,181.15,181.34,15738.0,178.9176,179.0555,178.4742,178.6614,15738.0
2024-03-14 14:30:00,181.29,181.53,181.13,181.28,18517.0,178.6121,178.8486,178.4545,178.6023,18517.0
2024-03-14 15:00:00,181.26,181.39,180.8,181.13,25611.0,178.5826,178.7107,178.1294,178.4545,25611.0
2024-03-14 15:30:00,181.16,181.6,180.41,181.17,128491.0,178.4841,178.9176,177.7451,178.4939,128491.0
2024-03-15 09:30:00,179.01,181.46,178.75,180.92,102270.0,176.3658,178.7796,176.1097,178.2476,102270.0
2024-03-15 10:00:00,180.97,182.6,180.97,182.34,16765.0,178.2969,179.9028,178.2969,179.6466,16765.0
2024-03-15 10:30:00,182.25,183.37,182.12,183.11,38992.0,179.558,180.6614,179.4299,180.4053,38992.0
2024-03-15 11:00:00,183.02,183.1,182.5,182.92,10801.0,180.3166,180.3954,179.8043,180.2181,10801.0
2024-03-15 11:30:00,182.92,183.35,182.79,183.34,18257.0,180.2181,180.6417,180.09,180.6319,18257.0
2024-03-15 12:00:00,183.41,183.6,183.15,183.28,12006.0,180.7008,180.888,180.4447,180.5727,12006.0
2024-03-15 12:30:00,183.27,183.34,182.53,183.17,28414.0,180.5629,180.6319,179.8338,180.4644,28414.0
2024-03-15 13:00:00,183.15,183.39,182.95,182.98,20631.0,180.4447,180.6811,180.2476,180.2772,20631.0
2024-03-15 13:30:00,183.06,183.42,183.0,183.24,18084.0,180.356,180.7107,180.2969,180.5333,18084.0
2024-03-15 14:00:00,183.17,183.17,182.67,183.02,18451.0,180.4644,180.4644,179.9718,180.3166,18451.0
2024-03-15 14:30:00,183.03,183.42,182.86,183.36,30497.0,180.3264,180.7107,180.159,180.6516,30497.0
2024-03-15 15:00:00,183.37,183.91,183.07,183.17,37471.0,180.6614,181.1934,180.3659,180.4644,37471.0
2024-03-15 15:30:00,183.19,183.71,182.67,183.69,160284.0,180.4841,180.9964,179.9718,180.9767,160284.0
2024-03-18 09:30:00,184.0,184.85,183.59,184.06,17995.0,181.2821,182.1196,180.8782,181.3412,17995.0
2024-03-18 10:00:00,184.07,184.46,184.04,184.31,10489.0,181.3511,181.7353,181.3215,181.5875,10489.0
2024-03-18 10:30:00,184.31,185.33,184.1,185.2,35940.0,181.5875,182.5925,181.3806,182.4644,35940.0
2024-03-18 11:00:00,185.3,185.35,185.02,185.32,7081.0,182.5629,182.6122,182.287,182.5826,7081.0
2024-03-18 11:30:00,185.28,185.35,185.15,185.16,11034.0,182.5432,182.6122,182.4151,182.425,11034.0
2024-03-18 12:00:00,185.2,185.44,185.1,185.29,20121.0,182.4644,182.7008,182.3659,182.5531,20121.0
2024-03-18 12:30:00,185.28,185.43,184.63,184.9,18369.0,182.5432,182.691,181.9028,182.1688,18369.0
2024-03-18 13:00:00,185.05,185.6,184.83,184.94,10494.0,182.3166,182.8585,182.0999,182.2082,10494.0
2024-03-18 13:30:00,184.81,184.81,184.2,184.37,13590.0,182.0801,182.0801,181.4792,181.6466,13590.0
2024-03-18 14:00:00,184.25,184.8,184.22,184.71,15087.0,181.5284,182.0703,181.4989,181.9816,15087.0
2024-03-18 14:30:00,184.63,184.75,184.11,184.38,25343.0,181.9028,182.021,181.3905,181.6565,25343.0
2024-03-18 15:00:00,184.4,184.44,183.52,183.65,33738.0,181.6762,181.7156,180.8092,180.9373,33738.0
2024-03-18 15:30:00,183.62,183.82,183.04,183.45,65240.0,180.9077,181.1048,180.3363,180.7402,65240.0
2024-03-19 09:30:00,183.12,184.57,183.0,184.44,19092.0,180.4151,181.8437,180.2969,181.7156,19092.0
2024-03-19 10:00:00,184.45,184.55,182.67,182.81,15379.0,181.7255,181.824,179.9718,180.1097,15379.0
2024-03-19 10:30:00,183.0,183.58,182.69,182.92,26094.0,180.2969,180.8683,179.9915,180.2181,26094.0
2024-03-19 11:00:00,182.92,183.9,182.81,183.9,29275.0,180.2181,181.1836,180.1097,181.1836,29275.0
2024-03-19 11:30:00,183.86,184.4,183.59,183.59,19244.0,181.1442,181.6762,180.8782,180.8782,19244.0
2024-03-19 12:00:00,183.48,183.55,183.26,183.37,11072.0,180.7698,180.8388,180.553,180.6614,11072.0
2024-03-19 12:30:00,183.4,183.66,183.06,183.25,12679.0,180.691,180.9471,180.356,180.5432,12679.0
2024-03-19 13:00:00,183.36,183.61,183.22,183.59,11193.0,180.6516,180.8979,180.5136,180.8782,11193.0
2024-03-19 13:30:00,183.58,183.77,183.4,183.66,11168.0,180.8683,181.0555,180.691,180.9471,11168.0
2024-03-19 14:00:00,183.62,183.7,183.38,183.4,20979.0,180.9077,180.9865,180.6713,180.691,20979.0
2024-03-19 14:30:00,183.37,183.8,183.32,183.47,29095.0,180.6614,181.0851,180.6122,180.7599,29095.0
2024-03-19 15:00:00,183.47,183.76,183.16,183.6,52446.0,180.7599,181.0457,180.4545,180.888,52446.0
2024-03-19 15:30:00,183.54,184.15,183.19,183.41,119326.0,180.8289,181.4299,180.4841,180.7008,119326.0
2024-03-20 09:30:00,183.52,183.53,182.0,182.71,15711.0,180.8092,180.8191,179.3117,180.0112,15711.0
2024-03-20 10:00:00,182.66,182.91,182.31,182.5,6006.0,179.9619,180.2082,179.6171,179.8043,6006.0
2024-03-20 10:30:00,182.55,182.79,182.1,182.57,19845.0,179.8535,180.09,179.4102,179.8732,19845.0
2024-03-20 11:00:00,182.49,182.78,182.39,182.59,13296.0,179.7944,180.0801,179.6959,179.8929,13296.0
2024-03-20 11:30:00,182.66,182.78,182.1,182.27,22481.0,179.9619,180.0801,179.4102,179.5777,22481.0
2024-03-20 12:00:00,182.25,182.28,181.59,181.94,19557.0,179.558,179.5875,178.9077,179.2525,19557.0
2024-03-20 12:30:00,181.87,182.38,181.35,182.35,29456.0,179.1836,179.686,178.6713,179.6565,29456.0
2024-03-20 13:00:00,182.27,182.6,181.95,182.44,14716.0,179.5777,179.9028,179.2624,179.7452,14716.0
2024-03-20 13:30:00,182.36,183.08,182.21,182.72,17988.0,179.6663,180.3757,179.5186,180.021,17988.0
2024-03-20 14:00:00,182.71,182.97,182.31,182.4,20934.0,180.0112,180.2673,179.6171,179.7057,20934.0
2024-03-20 14:30:00,182.48,182.59,181.69,181.69,27878.0,179.7846,179.8929,179.0062,179.0062,27878.0
2024-03-20 15:00:00,181.74,182.58,181.4,181.56,66534.0,179.0555,179.8831,178.7205,178.8782,66534.0
2024-03-20 15:30:00,181.45,182.79,181.23,182.71,94114.0,178.7698,180.09,178.553,180.0112,94114.0
2024-03-21 09:30:00,181.32,183.83,181.32,183.82,29838.0,178.6417,181.1146,178.6417,181.1048,29838.0
2024-03-21 10:00:00,183.71,183.91,182.63,182.92,39539.0,180.9964,181.1934,179.9324,180.2181,39539.0
2024-03-21 10:30:00,182.8,183.47,182.7,183.03,25417.0,180.0998,180.7599,180.0013,180.3264,25417.0
2024-03-21 11:00:00,183.08,183.19,181.91,183.13,46465.0,180.3757,180.4841,179.223,180.425,46465.0
2024-03-21 11:30:00,183.1,183.93,183.0,183.48,18680.0,180.3954,181.2131,180.2969,180.7698,18680.0
2024-03-21 12:00:00,183.52,183.58,183.09,183.13,29051.0,180.8092,180.8683,180.3856,180.425,29051.0
2024-03-21 12:30:00,183.11,184.23,183.02,184.04,30435.0,180.4053,181.5087,180.3166,181.3215,30435.0
2024-03-21 13:00:00,184.04,184.25,183.64,183.92,21440.0,181.3215,181.5284,180.9274,181.2033,21440.0
2024-03-21 13:30:00,183.94,184.05,183.56,183.72,14049.0,181.223,181.3314,180.8486,181.0062,14049.0
2024-03-21 14:00:00,183.67,183.67,183.0,183.17,17105.0,180.957,180.957,180.2969,180.4644,17105.0
2024-03-21 14:30:00,183.17,183.61,183.16,183.34,18885.0,180.4644,180.8979,180.4545,180.6319,18885.0
2024-03-21 15:00:00,183.33,183.72,183.19,183.21,30474.0,180.622,181.0062,180.4841,180.5038,30474.0
2024-03-21 15:30:00,183.21,183.84,182.68,183.59,115521.0,180.5038,181.1245,179.9816,180.8782,115521.0
2024-03-22 09:30:00,183.61,183.61,182.39,182.5,10087.0,180.8979,180.8979,179.6959,179.8043,10087.0
2024-03-22 10:00:00,182.37,182.39,181.68,182.0,17880.0,179.6762,179.6959,178.9964,179.3117,17880.0
2024-03-22 10:30:00,181.89,182.08,181.66,182.02,9561.0,179.2033,179.3905,178.9767,179.3314,9561.0
2024-03-22 11:00:00,181.92,181.95,181.42,181.74,9286.0,179.2328,179.2624,178.7402,179.0555,9286.0
2024-03-22 11:30:00,181.7,182.63,181.67,182.19,14882.0,179.0161,179.9324,178.9865,179.4988,14882.0
2024-03-22 12:00:00,182.19,182.19,181.85,181.93,16101.0,179.4988,179.4988,179.1639,179.2427,16101.0
2024-03-22 12:30:00,182.04,182.17,181.56,181.74,14153.0,179.3511,179.4791,178.8782,179.0555,14153.0
2024-03-22 13:00:00,181.71,181.88,181.56,181.69,8584.0,179.0259,179.1934,178.8782,179.0062,8584.0
2024-03-22 13:30:00,181.66,181.79,181.61,181.69,6372.0,178.9767,179.1048,178.9274,179.0062,6372.0
2024-03-22 14:00:00,181.66,182.5,181.66,182.47,41297.0,178.9767,179.8043,178.9767,179.7747,41297.0
2024-03-22 14:30:00,182.42,182.75,182.2,182.27,31437.0,179.7255,180.0506,179.5087,179.5777,31437.0
2024-03-22 15:00:00,182.2,182.2,181.69,182.0,36420.0,179.5087,179.5087,179.0062,179.3117,36420.0
2024-03-22 15:30:00,182.0,182.05,180.45,180.9,140785.0,179.3117,179.3609,177.7846,178.2279,140785.0
2024-03-25 09:30:00,181.48,182.0,180.25,180.34,17185.0,178.7993,179.3117,177.5875,177.6762,17185.0
2024-03-25 10:00:00,180.22,180.53,179.98,180.19,12190.0,177.5579,177.8634,177.3215,177.5284,12190.0
2024-03-25 10:30:00,180.03,180.03,179.44,180.0,23591.0,177.3708,177.3708,176.7895,177.3412,23591.0
2024-03-25 11:00:00,180.07,180.15,179.78,179.92,15103.0,177.4102,177.489,177.1244,177.2624,15103.0
2024-03-25 11:30:00,179.88,180.53,179.81,180.46,22888.0,177.223,177.8634,177.154,177.7944,22888.0
2024-03-25 12:00:00,180.46,180.52,180.03,180.21,51404.0,177.7944,177.8535,177.3708,177.5481,51404.0
2024-03-25 12:30:00,180.14,180.39,180.05,180.08,20209.0,177.4791,177.7254,177.3905,177.42,20209.0
2024-03-25 13:00:00,180.11,180.11,179.8,179.84,11280.0,177.4496,177.4496,177.1442,177.1836,11280.0
2024-03-25 13:30:00,179.89,180.28,179.86,180.07,12289.0,177.2328,177.6171,177.2033,177.4102,12289.0
2024-03-25 14:00:00,180.08,180.19,180.0,180.12,11116.0,177.42,177.5284,177.3412,177.4594,11116.0
2024-03-25 14:30:00,180.1,180.17,179.57,179.66,17230.0,177.4397,177.5087,176.9175,177.0062,17230.0
2024-03-25 15:00:00,179.58,179.79,179.34,179.65,26537.0,176.9274,177.1343,176.6909,176.9964,26537.0
2024-03-25 15:30:00,179.72,180.14,179.31,179.32,81182.0,177.0653,177.4791,176.6614,176.6712,81182.0
2024-03-26 09:30:00,179.5,180.4,179.12,179.41,32853.0,176.8486,177.7353,176.4742,176.7599,32853.0
2024-03-26 10:00:00,179.41,179.78,179.17,179.61,33283.0,176.7599,177.1244,176.5235,176.957,33283.0
2024-03-26 10:30:00,179.48,180.11,179.37,179.61,20472.0,176.8289,177.4496,176.7205,176.957,20472.0
2024-03-26 11:00:00,179.55,179.86,179.45,179.66,33472.0,176.8978,177.2033,176.7993,177.0062,33472.0
2024-03-26 11:30:00,179.74,179.92,179.5,179.65,26423.0,177.085,177.2624,176.8486,176.9964,26423.0
2024-03-26 12:00:00,179.65,179.8,179.36,179.68,22657.0,176.9964,177.1442,176.7107,177.0259,22657.0
2024-03-26 12:30:00,179.64,179.64,179.04,179.09,18480.0,176.9865,176.9865,176.3954,176.4446,18480.0
2024-03-26 13:00:00,179.09,179.78,179.09,179.38,21034.0,176.4446,177.1244,176.4446,176.7304,21034.0
2024-03-26 13:30:00,179.38,179.45,178.89,179.12,32291.0,176.7304,176.7993,176.2476,176.4742,32291.0
2024-03-26 14:00:00,179.13,179.28,178.95,179.07,16438.0,176.484,176.6318,176.3067,176.4249,16438.0
2024-03-26 14:30:00,179.11,179.14,178.39,178.53,22637.0,176.4643,176.4939,175.755,175.8929,22637.0
2024-03-26 15:00:00,178.56,178.91,178.39,178.53,28426.0,175.9225,176.2673,175.755,175.8929,28426.0
2024-03-26 15:30:00,178.53,178.89,177.78,178.01,143567.0,175.8929,176.2476,175.154,175.3806,143567.0
2024-03-27 09:30:00,178.5,179.24,178.45,179.23,22557.0,175.8634,176.5924,175.8141,176.5826,22557.0
2024-03-27 10:00:00,179.3,179.39,178.21,179.25,26981.0,176.6515,176.7402,175.5776,176.6023,26981.0
2024-03-27 10:30:00,179.18,179.37,178.84,179.07,17755.0,176.5333,176.7205,176.1983,176.4249,17755.0
2024-03-27 11:00:00,179.03,179.21,178.7,178.87,12937.0,176.3855,176.5629,176.0604,176.2279,12937.0
2024-03-27 11:30:00,178.81,179.06,178.76,178.81,12674.0,176.1688,176.4151,176.1195,176.1688,12674.0
2024-03-27 12:00:00,178.71,179.04,178.45,178.95,16430.0,176.0703,176.3954,175.8141,176.3067,16430.0
2024-03-27 12:30:00,178.96,178.99,178.69,178.83,8027.0,176.3166,176.3461,176.0505,176.1885,8027.0
2024-03-27 13:00:00,178.98,179.0,178.69,178.71,21815.0,176.3363,176.356,176.0505,176.0703,21815.0
2024-03-27 13:30:00,178.82,179.02,178.7,179.0,11034.0,176.1786,176.3757,176.0604,176.356,11034.0
2024-03-27 14:00:00,179.0,179.05,178.88,178.99,35876.0,176.356,176.4052,176.2377,176.3461,35876.0
2024-03-27 14:30:00,179.02,179.09,178.87,179.0,14302.0,176.3757,176.4446,176.2279,176.356,14302.0
2024-03-27 15:00:00,179.0,179.36,178.92,179.14,25775.0,176.356,176.7107,176.2772,176.4939,25775.0
2024-03-27 15:30:00,179.18,180.09,179.13,179.89,68521.0,176.5333,177.4299,176.484,177.2328,68521.0
2024-03-28 09:30:00,180.14,181.23,179.94,180.69,29231.0,177.4791,178.553,177.2821,178.021,29231.0
2024-03-28 10:00:00,180.69,181.18,180.5,180.98,11043.0,178.021,178.5038,177.8338,178.3067,11043.0
2024-03-28 10:30:00,180.98,182.33,180.84,182.33,26173.0,178.3067,179.6368,178.1688,179.6368,26173.0
2024-03-28 11:00:00,182.33,182.58,181.75,182.24,35058.0,179.6368,179.8831,179.0653,179.5481,35058.0
2024-03-28 11:30:00,182.18,182.27,181.89,182.17,25728.0,179.489,179.5777,179.2033,179.4791,25728.0
2024-03-28 12:00:00,182.17,183.02,181.99,182.89,69754.0,179.4791,180.3166,179.3018,180.1885,69754.0
2024-03-28 12:30:00,182.85,183.45,182.85,183.14,79920.0,180.1491,180.7402,180.1491,180.4348,79920.0
2024-03-28 13:00:00,183.06,183.21,182.67,183.15,48799.0,180.356,180.5038,179.9718,180.4447,48799.0
2024-03-28 13:30:00,183.09,183.1,182.38,182.5,32942.0,180.3856,180.3954,179.686,179.8043,32942.0
2024-03-28 14:00:00,182.5,182.62,182.24,182.24,27028.0,179.8043,179.9225,179.5481,179.5481,27028.0
2024-03-28 14:30:00,182.32,182.88,182.19,182.81,29720.0,179.6269,180.1787,179.4988,180.1097,29720.0
2024-03-28 15:00:00,182.81,183.44,182.81,183.31,63259.0,180.1097,180.7304,180.1097,180.6023,63259.0
2024-03-28 15:30:00,183.37,183.67,182.98,183.45,127469.0,180.6614,180.957,180.2772,180.7402,127469.0
2024-04-01 09:30:00,183.05,183.99,182.01,182.54,9972.0,180.3461,181.2723,179.3215,179.8437,9972.0
2024-04-01 10:00:00,182.49,182.63,181.92,181.92,7051.0,179.7944,179.9324,179.2328,179.2328,7051.0
2024-04-01 10:30:00,181.92,182.66,181.71,181.99,15210.0,179.2328,179.9619,179.0259,179.3018,15210.0
2024-04-01 11:00:00,182.01,182.34,181.99,182.28,7506.0,179.3215,179.6466,179.3018,179.5875,7506.0
2024-04-01 11:30:00,182.31,182.98,182.2,182.6,12318.0,179.6171,180.2772,179.5087,179.9028,12318.0
2024-04-01 12:00:00,182.7,182.7,182.29,182.45,6489.0,180.0013,180.0013,179.5974,179.755,6489.0
2024-04-01 12:30:00,182.45,182.63,182.39,182.58,9377.0,179.755,179.9324,179.6959,179.8831,9377.0
2024-04-01 13:00:00,182.53,182.53,182.04,182.18,6223.0,179.8338,179.8338,179.3511,179.489,6223.0
2024-04-01 13:30:00,182.18,182.18,181.41,181.41,22117.0,179.489,179.489,178.7304,178.7304,22117.0
2024-04-01 14:00:00,181.53,181.53,180.88,181.07,38834.0,178.8486,178.8486,178.2082,178.3954,38834.0
2024-04-01 14:30:00,181.07,182.1,180.98,181.93,55901.0,178.3954,179.4102,178.3067,179.2427,55901.0
2024-04-01 15:00:00,182.06,182.09,181.5,181.59,18090.0,179.3708,179.4003,178.819,178.9077,18090.0
2024-04-01 15:30:00,181.61,181.97,181.59,181.61,35198.0,178.9274,179.2821,178.9077,178.9274,35198.0
2024-04-02 09:30:00,181.07,182.75,181.07,182.0,37283.0,178.3954,180.0506,178.3954,179.3117,37283.0
2024-04-02 10:00:00,181.39,182.39,181.37,182.31,23945.0,178.7107,179.6959,178.691,179.6171,23945.0
2024-04-02 10:30:00,182.11,182.53,181.56,182.28,37604.0,179.42,179.8338,178.8782,179.5875,37604.0
2024-04-02 11:00:00,182.3,182.89,182.18,182.86,26647.0,179.6072,180.1885,179.489,180.159,26647.0
2024-04-02 11:30:00,182.77,182.79,181.6,182.2,16773.0,180.0703,180.09,178.9176,179.5087,16773.0
2024-04-02 12:00:00,182.13,182.15,181.78,182.15,6337.0,179.4397,179.4594,179.0949,179.4594,6337.0
2024-04-02 12:30:00,182.04,182.67,181.99,182.41,14817.0,179.3511,179.9718,179.3018,179.7156,14817.0
2024-04-02 13:00:00,182.27,182.55,182.0,182.28,8771.0,179.5777,179.8535,179.3117,179.5875,8771.0
2024-04-02 13:30:00,182.26,182.72,182.11,182.45,9672.0,179.5678,180.021,179.42,179.755,9672.0
2024-04-02 14:00:00,182.52,183.11,182.38,183.07,8480.0,179.824,180.4053,179.686,180.3659,8480.0
2024-04-02 14:30:00,182.92,183.0,182.21,182.28,15627.0,180.2181,180.2969,179.5186,179.5875,15627.0
2024-04-02 15:00:00,182.3,183.06,182.3,182.78,27629.0,179.6072,180.356,179.6072,180.0801,27629.0
2024-04-02 15:30:00,182.75,182.89,182.42,182.71,47649.0,180.0506,180.1885,179.7255,180.0112,47649.0
2024-04-03 09:30:00,182.51,183.3,182.24,182.72,7976.0,179.8141,180.5925,179.5481,180.021,7976.0
2024-04-03 10:00:00,182.93,182.99,181.33,181.63,6272.0,180.2279,180.287,178.6516,178.9471,6272.0
2024-04-03 10:30:00,181.41,181.71,180.53,181.31,26941.0,178.7304,179.0259,177.8634,178.6318,26941.0
2024-04-03 11:00:00,181.4,181.87,181.19,181.19,11855.0,178.7205,179.1836,178.5136,178.5136,11855.0
2024-04-03 11:30:00,181.2,181.4,180.96,180.96,8355.0,178.5235,178.7205,178.287,178.287,8355.0
2024-04-03 12:00:00,181.06,181.32,180.75,181.03,16561.0,178.3855,178.6417,178.0801,178.356,16561.0
2024-04-03 12:30:00,180.93,181.08,180.46,180.93,19932.0,178.2575,178.4052,177.7944,178.2575,19932.0
2024-04-03 13:00:00,180.92,181.26,180.89,181.11,6679.0,178.2476,178.5826,178.2181,178.4348,6679.0
2024-04-03 13:30:00,181.13,181.29,180.69,180.89,11185.0,178.4545,178.6121,178.021,178.2181,11185.0
2024-04-03 14:00:00,180.88,181.08,180.87,181.0,6773.0,178.2082,178.4052,178.1983,178.3264,6773.0
2024-04-03 14:30:00,181.0,181.07,180.66,180.8,8879.0,178.3264,178.3954,177.9914,178.1294,8879.0
2024-04-03 15:00:00,180.72,180.92,180.47,180.51,23808.0,178.0506,178.2476,177.8043,177.8437,23808.0
2024-04-03 15:30:00,180.48,180.85,179.43,179.6,247198.0,177.8141,178.1786,176.7796,176.9471,247198.0
2024-04-04 09:30:00,180.2,181.21,179.6,181.12,49234.0,177.5382,178.5333,176.9471,178.4447,49234.0
2024-04-04 10:00:00,180.99,181.98,180.89,181.16,43292.0,178.3166,179.292,178.2181,178.4841,43292.0
2024-04-04 10:30:00,181.05,182.25,180.82,182.1,49047.0,178.3757,179.558,178.1491,179.4102,49047.0
2024-04-04 11:00:00,182.02,183.12,181.85,183.11,53443.0,179.3314,180.4151,179.1639,180.4053,53443.0
2024-04-04 11:30:00,183.11,183.31,182.87,182.99,23400.0,180.4053,180.6023,180.1688,180.287,23400.0
2024-04-04 12:00:00,183.03,183.59,182.84,182.92,40533.0,180.3264,180.8782,180.1392,180.2181,40533.0
2024-04-04 12:30:00,182.92,183.79,182.87,183.69,30307.0,180.2181,181.0752,180.1688,180.9767,30307.0
2024-04-04 13:00:00,183.72,184.43,183.7,183.72,18512.0,181.0062,181.7058,180.9865,181.0062,18512.0
2024-04-04 13:30:00,183.71,183.81,182.65,182.65,17102.0,180.9964,181.0949,179.9521,179.9521,17102.0
2024-04-04 14:00:00,182.57,182.83,182.4,182.4,9137.0,179.8732,180.1294,179.7057,179.7057,9137.0
2024-04-04 14:30:00,182.13,182.28,181.62,182.03,21620.0,179.4397,179.5875,178.9373,179.3412,21620.0
2024-04-04 15:00:00,182.13,182.25,181.47,181.59,31242.0,179.4397,179.558,178.7895,178.9077,31242.0
2024-04-04 15:30:00,181.53,181.9,180.82,181.72,126691.0,178.8486,179.2131,178.1491,179.0358,126691.0
2024-04-05 09:30:00,182.07,183.07,181.14,182.04,28074.0,179.3806,180.3659,178.4644,179.3511,28074.0
2024-04-05 10:00:00,182.19,182.19,181.26,181.39,11976.0,179.4988,179.4988,178.5826,178.7107,11976.0
2024-04-05 10:30:00,181.41,182.35,181.22,182.34,9811.0,178.7304,179.6565,178.5432,179.6466,9811.0
2024-04-05 11:00:00,182.33,182.33,181.45,182.01,21176.0,179.6368,179.6368,178.7698,179.3215,21176.0
2024-04-05 11:30:00,181.95,182.1,180.71,180.9,36093.0,179.2624,179.4102,178.0407,178.2279,36093.0
2024-04-05 12:00:00,180.98,181.23,180.55,180.57,12195.0,178.3067,178.553,177.8831,177.9028,12195.0
2024-04-05 12:30:00,180.63,180.95,180.39,180.95,20694.0,177.9619,178.2772,177.7254,178.2772,20694.0
2024-04-05 13:00:00,180.94,180.95,179.92,180.11,24544.0,178.2673,178.2772,177.2624,177.4496,24544.0
2024-04-05 13:30:00,180.2,180.41,179.97,180.19,17183.0,177.5382,177.7451,177.3116,177.5284,17183.0
2024-04-05 14:00:00,180.06,180.45,179.84,180.36,25777.0,177.4003,177.7846,177.1836,177.6959,25777.0
2024-04-05 14:30:00,180.35,180.69,180.15,180.48,25840.0,177.686,178.021,177.489,177.8141,25840.0
2024-04-05 15:00:00,180.47,180.86,180.33,180.5,27485.0,177.8043,178.1885,177.6663,177.8338,27485.0
2024-04-05 15:30:00,180.47,180.58,179.59,180.43,94354.0,177.8043,177.9126,176.9373,177.7648,94354.0
2024-04-08 09:30:00,180.99,181.9,180.86,181.52,21028.0,178.3166,179.2131,178.1885,178.8387,21028.0
2024-04-08 10:00:00,181.46,181.99,181.15,181.89,17633.0,178.7796,179.3018,178.4742,179.2033,17633.0
2024-04-08 10:30:00,182.03,182.28,181.63,182.28,25585.0,179.3412,179.5875,178.9471,179.5875,25585.0
2024-04-08 11:00:00,182.29,183.06,182.16,182.84,31679.0,179.5974,180.356,179.4693,180.1392,31679.0
2024-04-08 11:30:00,182.83,182.88,182.34,182.5,17169.0,180.1294,180.1787,179.6466,179.8043,17169.0
2024-04-08 12:00:00,182.38,182.68,182.16,182.6,24094.0,179.686,179.9816,179.4693,179.9028,24094.0
2024-04-08 12:30:00,182.55,182.62,182.15,182.48,15835.0,179.8535,179.9225,179.4594,179.7846,15835.0
2024-04-08 13:00:00,182.5,182.62,182.22,182.52,11751.0,179.8043,179.9225,179.5284,179.824,11751.0
2024-04-08 13:30:00,182.52,182.59,182.1,182.52,22052.0,179.824,179.8929,179.4102,179.824,22052.0
2024-04-08 14:00:00,182.55,183.12,182.31,182.85,21249.0,179.8535,180.4151,179.6171,180.1491,21249.0
2024-04-08 14:30:00,182.77,183.53,182.49,183.11,27130.0,180.0703,180.8191,179.7944,180.4053,27130.0
2024-04-08 15:00:00,183.45,183.45,182.36,182.49,38209.0,180.7402,180.7402,179.6663,179.7944,38209.0
2024-04-08 15:30:00,182.49,182.62,181.86,182.29,62733.0,179.7944,179.9225,179.1737,179.5974,62733.0
2024-04-09 09:30:00,182.12,182.47,178.51,178.52,81580.0,179.4299,179.7747,175.8732,175.8831,81580.0
2024-04-09 10:00:00,178.82,178.82,177.1,177.95,76681.0,176.1786,176.1786,174.484,175.3215,76681.0
2024-04-09 10:30:00,178.04,178.35,177.48,178.22,49009.0,175.4101,175.7156,174.8584,175.5875,49009.0
2024-04-09 11:00:00,178.17,179.97,178.17,179.67,59047.0,175.5382,177.3116,175.5382,177.0161,59047.0
2024-04-09 11:30:00,179.64,179.9,179.25,179.32,16521.0,176.9865,177.2427,176.6023,176.6712,16521.0
2024-04-09 12:00:00,179.31,179.84,178.91,178.99,25851.0,176.6614,177.1836,176.2673,176.3461,25851.0
2024-04-09 12:30:00,179.09,179.7,179.09,179.53,11135.0,176.4446,177.0456,176.4446,176.8781,11135.0
2024-04-09 13:00:00,179.39,179.87,179.26,179.52,22939.0,176.7402,177.2131,176.6121,176.8683,22939.0
2024-04-09 13:30:00,179.55,179.79,179.4,179.57,18583.0,176.8978,177.1343,176.7501,176.9175,18583.0
2024-04-09 14:00:00,179.45,179.45,178.34,178.47,11730.0,176.7993,176.7993,175.7057,175.8338,11730.0
2024-04-09 14:30:00,178.58,178.79,178.37,178.48,15589.0,175.9422,176.1491,175.7353,175.8437,15589.0
2024-04-09 15:00:00,178.48,178.57,177.99,178.53,34818.0,175.8437,175.9323,175.3609,175.8929,34818.0
2024-04-09 15:30:00,178.53,179.32,178.23,179.32,84705.0,175.8929,176.6712,175.5973,176.6712,84705.0
2024-04-10 09:30:00,179.46,180.74,179.08,180.66,30734.0,176.8092,178.0703,176.4348,177.9914,30734.0
2024-04-10 10:00:00,180.69,181.26,179.99,181.03,77756.0,178.021,178.5826,177.3313,178.356,77756.0
2024-04-10 10:30:00,181.02,181.31,180.65,180.81,26968.0,178.3461,178.6318,177.9816,178.1392,26968.0
2024-04-10 11:00:00,180.84,181.16,180.55,181.12,33749.0,178.1688,178.4841,177.8831,178.4447,33749.0
2024-04-10 11:30:00,181.24,181.3,180.28,180.34,17739.0,178.5629,178.622,177.6171,177.6762,17739.0
2024-04-10 12:00:00,180.34,181.17,180.31,180.82,14318.0,177.6762,178.4939,177.6466,178.1491,14318.0
2024-04-10 12:30:00,180.7,180.82,179.87,180.61,23134.0,178.0309,178.1491,177.2131,177.9422,23134.0
2024-04-10 13:00:00,180.33,180.94,179.94,180.9,11944.0,177.6663,178.2673,177.2821,178.2279,11944.0
2024-04-10 13:30:00,180.9,181.3,180.37,180.84,73791.0,178.2279,178.622,177.7057,178.1688,73791.0
2024-04-10 14:00:00,180.77,181.21,180.54,180.73,15420.0,178.0998,178.5333,177.8732,178.0604,15420.0
2024-04-10 14:30:00,180.63,181.0,180.58,180.63,14432.0,177.9619,178.3264,177.9126,177.9619,14432.0
2024-04-10 15:00:00,180.65,181.06,180.5,180.83,27012.0,177.9816,178.3855,177.8338,178.1589,27012.0
2024-04-10 15:30:00,180.86,180.88,179.63,179.82,86028.0,178.1885,178.2082,176.9767,177.1639,86028.0
2024-04-11 09:30:00,180.15,180.67,178.21,178.81,9928.0,177.489,178.0013,175.5776,176.1688,9928.0
2024-04-11 10:00:00,178.63,178.66,176.7,177.09,63348.0,175.9914,176.021,174.0899,174.4742,63348.0
2024-04-11 10:30:00,176.88,177.37,176.17,176.35,26782.0,174.2673,174.75,173.5678,173.7451,26782.0
2024-04-11 11:00:00,176.34,176.93,175.63,176.1,73075.0,173.7353,174.3165,173.0357,173.4988,73075.0
2024-04-11 11:30:00,176.2,177.44,176.06,176.71,30584.0,173.5973,174.819,173.4594,174.0998,30584.0
2024-04-11 12:00:00,176.8,177.08,176.6,176.9,15634.0,174.1885,174.4643,173.9914,174.287,15634.0
2024-04-11 12:30:00,176.91,177.46,176.6,177.09,20926.0,174.2968,174.8387,173.9914,174.4742,20926.0
2024-04-11 13:00:00,177.18,178.07,176.99,177.82,20063.0,174.5629,175.4397,174.3757,175.1934,20063.0
2024-04-11 13:30:00,177.92,178.05,177.14,177.32,17114.0,175.2919,175.42,174.5234,174.7008,17114.0
2024-04-11 14:00:00,177.32,177.84,177.18,177.5,22014.0,174.7008,175.2131,174.5629,174.8781,22014.0
2024-04-11 14:30:00,177.52,177.52,176.92,176.93,44410.0,174.8978,174.8978,174.3067,174.3165,44410.0
2024-04-11 15:00:00,176.98,177.73,176.96,177.68,28094.0,174.3658,175.1047,174.3461,175.0555,28094.0
2024-04-11 15:30:00,177.62,178.04,176.99,177.12,91278.0,174.9964,175.4101,174.3757,174.5037,91278.0
2024-04-12 09:30:00,177.06,178.66,176.63,178.19,23220.0,174.4446,176.021,174.021,175.5579,23220.0
2024-04-12 10:00:00,178.01,178.14,176.59,177.02,24156.0,175.3806,175.5087,173.9816,174.4052,24156.0
2024-04-12 10:30:00,177.14,179.32,177.13,179.17,44395.0,174.5234,176.6712,174.5136,176.5235,44395.0
2024-04-12 11:00:00,179.17,179.59,178.69,178.92,33580.0,176.5235,176.9373,176.0505,176.2772,33580.0
2024-04-12 11:30:00,178.79,179.22,178.68,178.86,15389.0,176.1491,176.5727,176.0407,176.218,15389.0
2024-04-12 12:00:00,178.9,179.03,177.65,178.44,51436.0,176.2574,176.3855,175.0259,175.8042,51436.0
2024-04-12 12:30:00,178.47,178.72,177.99,178.06,31433.0,175.8338,176.0801,175.3609,175.4299,31433.0
2024-04-12 13:00:00,178.0,178.63,178.0,178.43,51785.0,175.3707,175.9914,175.3707,175.7944,51785.0
2024-04-12 13:30:00,178.5,178.83,178.08,178.21,53099.0,175.8634,176.1885,175.4496,175.5776,53099.0
2024-04-12 14:00:00,178.11,178.56,177.95,178.5,18800.0,175.4791,175.9225,175.3215,175.8634,18800.0
2024-04-12 14:30:00,178.56,178.64,177.65,177.94,51186.0,175.9225,176.0013,175.0259,175.3116,51186.0
2024-04-12 15:00:00,177.81,178.2,177.22,178.0,62467.0,175.1835,175.5678,174.6023,175.3707,62467.0
2024-04-12 15:30:00,178.08,179.11,177.96,178.5,159695.0,175.4496,176.4643,175.3313,175.8634,159695.0
2024-04-15 09:30:00,180.04,180.11,179.21,179.34,6831.0,177.3806,177.4496,176.5629,176.6909,6831.0
2024-04-15 10:00:00,179.34,179.64,178.53,178.54,16702.0,176.6909,176.9865,175.8929,175.9028,16702.0
2024-04-15 10:30:00,178.45,179.24,178.36,179.22,12899.0,175.8141,176.5924,175.7254,176.5727,12899.0
2024-04-15 11:00:00,179.11,179.96,179.08,179.35,69348.0,176.4643,177.3018,176.4348,176.7008,69348.0
2024-04-15 11:30:00,179.34,180.52,179.32,180.44,21662.0,176.6909,177.8535,176.6712,177.7747,21662.0
2024-04-15 12:00:00,180.39,180.44,179.56,179.77,56079.0,177.7254,177.7747,176.9077,177.1146,56079.0
2024-04-15 12:30:00,179.72,179.98,178.69,178.72,22395.0,177.0653,177.3215,176.0505,176.0801,22395.0
2024-04-15 13:00:00,178.88,179.17,178.34,178.42,7788.0,176.2377,176.5235,175.7057,175.7845,7788.0
2024-04-15 13:30:00,178.33,178.61,177.98,178.51,21108.0,175.6959,175.9717,175.351,175.8732,21108.0
2024-04-15 14:00:00,178.31,178.9,178.08,178.22,23013.0,175.6762,176.2574,175.4496,175.5875,23013.0
2024-04-15 14:30:00,178.09,178.35,177.5,177.9,15798.0,175.4594,175.7156,174.8781,175.2722,15798.0
2024-04-15 15:00:00,177.68,177.83,177.42,177.78,15421.0,175.0555,175.2033,174.7993,175.154,15421.0
2024-04-15 15:30:00,177.86,178.16,177.27,177.61,79588.0,175.2328,175.5284,174.6515,174.9865,79588.0
2024-04-16 09:30:00,177.63,179.37,177.42,178.91,20143.0,175.0062,176.7205,174.7993,176.2673,20143.0
2024-04-16 10:00:00,178.91,179.35,178.55,178.88,36247.0,176.2673,176.7008,175.9126,176.2377,36247.0
2024-04-16 10:30:00,178.74,179.08,177.77,177.89,21279.0,176.0998,176.4348,175.1441,175.2624,21279.0
2024-04-16 11:00:00,177.96,179.0,177.69,178.31,16639.0,175.3313,176.356,175.0653,175.6762,16639.0
2024-04-16 11:30:00,178.48,179.55,178.23,179.2,45857.0,175.8437,176.8978,175.5973,176.553,45857.0
2024-04-16 12:00:00,179.16,179.33,178.31,178.46,21534.0,176.5136,176.6811,175.6762,175.8239,21534.0
2024-04-16 12:30:00,178.47,178.73,178.08,178.24,7608.0,175.8338,176.09,175.4496,175.6072,7608.0
2024-04-16 13:00:00,178.2,178.39,177.77,178.03,10474.0,175.5678,175.755,175.1441,175.4003,10474.0
2024-04-16 13:30:00,177.83,178.55,177.57,177.95,12961.0,175.2033,175.9126,174.9471,175.3215,12961.0
2024-04-16 14:00:00,177.98,178.74,177.46,177.79,9771.0,175.351,176.0998,174.8387,175.1638,9771.0
2024-04-16 14:30:00,177.62,178.38,177.48,178.17,10955.0,174.9964,175.7451,174.8584,175.5382,10955.0
2024-04-16 15:00:00,178.38,178.38,177.74,178.06,18978.0,175.7451,175.7451,175.1146,175.4299,18978.0
2024-04-16 15:30:00,178.01,178.01,176.47,176.79,67517.0,175.3806,175.3806,173.8633,174.1786,67517.0
2024-04-17 09:30:00,176.73,177.82,176.16,177.18,17053.0,174.1195,175.1934,173.5579,174.5629,17053.0
2024-04-17 10:00:00,177.19,177.19,175.96,176.39,20000.0,174.5727,174.5727,173.3609,173.7845,20000.0
2024-04-17 10:30:00,176.65,176.65,175.46,175.56,13260.0,174.0407,174.0407,172.8683,172.9668,13260.0
2024-04-17 11:00:00,175.52,176.0,175.52,175.79,7080.0,172.9274,173.4003,172.9274,173.1934,7080.0
2024-04-17 11:30:00,175.67,176.15,175.03,175.85,49623.0,173.0752,173.5481,172.4446,173.2525,49623.0
2024-04-17 12:00:00,175.77,175.89,175.0,175.35,20860.0,173.1737,173.2919,172.4151,172.7599,20860.0
2024-04-17 12:30:00,175.43,175.72,175.3,175.56,6328.0,172.8387,173.1244,172.7106,172.9668,6328.0
2024-04-17 13:00:00,175.35,175.93,175.21,175.77,18304.0,172.7599,173.3313,172.622,173.1737,18304.0
2024-04-17 13:30:00,175.77,175.83,175.51,175.8,11375.0,173.1737,173.2328,172.9175,173.2032,11375.0
2024-04-17 14:00:00,175.79,176.56,175.71,176.31,40235.0,173.1934,173.952,173.1146,173.7057,40235.0
2024-04-17 14:30:00,176.31,177.21,176.3,176.9,37571.0,173.7057,174.5924,173.6959,174.287,37571.0
2024-04-17 15:00:00,176.84,176.84,175.85,176.45,16361.0,174.2279,174.2279,173.2525,173.8436,16361.0
2024-04-17 15:30:00,176.58,177.15,176.42,176.9,59851.0,173.9717,174.5333,173.8141,174.287,59851.0
2024-04-18 09:30:00,176.71,177.71,175.94,177.71,12672.0,174.0998,175.085,173.3412,175.085,12672.0
2024-04-18 10:00:00,177.77,177.88,176.91,177.14,8290.0,175.1441,175.2525,174.2968,174.5234,8290.0
2024-04-18 10:30:00,176.99,178.05,176.55,176.55,18711.0,174.3757,175.42,173.9422,173.9422,18711.0
2024-04-18 11:00:00,176.45,176.89,175.98,175.98,24150.0,173.8436,174.2771,173.3806,173.3806,24150.0
2024-04-18 11:30:00,175.97,176.63,175.79,176.17,15611.0,173.3707,174.021,173.1934,173.5678,15611.0
2024-04-18 12:00:00,176.15,176.15,175.53,175.97,11898.0,173.5481,173.5481,172.9372,173.3707,11898.0
2024-04-18 12:30:00,176.03,177.03,175.91,176.42,17182.0,173.4298,174.4151,173.3116,173.8141,17182.0
2024-04-18 13:00:00,176.25,176.26,175.4,175.57,20392.0,173.6466,173.6564,172.8091,172.9766,20392.0
2024-04-18 13:30:00,175.61,176.37,175.42,176.37,17873.0,173.016,173.7648,172.8288,173.7648,17873.0
2024-04-18 14:00:00,176.27,176.97,176.11,176.91,19228.0,173.6663,174.356,173.5087,174.2968,19228.0
2024-04-18 14:30:00,176.91,177.17,176.9,177.09,29018.0,174.2968,174.553,174.287,174.4742,29018.0
2024-04-18 15:00:00,177.08,177.74,177.01,177.39,45404.0,174.4643,175.1146,174.3954,174.7698,45404.0
2024-04-18 15:30:00,177.46,178.02,176.75,177.74,133187.0,174.8387,175.3904,174.1392,175.1146,133187.0
2024-04-19 09:30:00,178.27,179.66,178.12,179.46,36566.0,175.6368,177.0062,175.489,176.8092,36566.0
2024-04-19 10:00:00,179.46,180.38,179.11,180.38,72760.0,176.8092,177.7156,176.4643,177.7156,72760.0
2024-04-19 10:30:00,180.43,180.74,179.71,179.86,39439.0,177.7648,178.0703,177.0555,177.2033,39439.0
2024-04-19 11:00:00,180.03,181.02,179.8,181.01,75261.0,177.3708,178.3461,177.1442,178.3363,75261.0
2024-04-19 11:30:00,181.0,181.03,180.11,180.36,24818.0,178.3264,178.356,177.4496,177.6959,24818.0
2024-04-19 12:00:00,180.26,180.31,179.55,179.63,13330.0,177.5974,177.6466,176.8978,176.9767,13330.0
2024-04-19 12:30:00,179.51,180.47,179.51,180.31,32836.0,176.8584,177.8043,176.8584,177.6466,32836.0
2024-04-19 13:00:00,180.18,180.35,179.48,180.0,21645.0,177.5185,177.686,176.8289,177.3412,21645.0
2024-04-19 13:30:00,179.9,180.37,179.75,180.22,14681.0,177.2427,177.7057,177.0949,177.5579,14681.0
2024-04-19 14:00:00,180.09,180.55,179.88,180.31,20482.0,177.4299,177.8831,177.223,177.6466,20482.0
2024-04-19 14:30:00,180.25,180.41,179.7,179.74,16682.0,177.5875,177.7451,177.0456,177.085,16682.0
2024-04-19 15:00:00,179.78,180.08,179.54,179.54,17083.0,177.1244,177.42,176.888,176.888,17083.0
2024-04-19 15:30:00,179.56,180.82,179.54,180.47,96141.0,176.9077,178.1491,176.888,177.8043,96141.0
2024-04-22 09:30:00,180.82,181.56,180.47,181.56,8567.0,178.1491,178.8782,177.8043,178.8782,8567.0
2024-04-22 10:00:00,181.59,181.84,180.81,181.7,14898.0,178.9077,179.154,178.1392,179.0161,14898.0
2024-04-22 10:30:00,181.64,182.31,181.4,181.55,9711.0,178.957,179.6171,178.7205,178.8683,9711.0
2024-04-22 11:00:00,181.5,181.5,180.64,180.64,7002.0,178.819,178.819,177.9717,177.9717,7002.0
2024-04-22 11:30:00,180.68,180.95,180.49,180.81,3327.0,178.0112,178.2772,177.824,178.1392,3327.0
2024-04-22 12:00:00,180.83,181.38,180.65,181.38,8610.0,178.1589,178.7008,177.9816,178.7008,8610.0
2024-04-22 12:30:00,181.19,181.51,180.86,181.31,7095.0,178.5136,178.8289,178.1885,178.6318,7095.0
2024-04-22 13:00:00,181.37,181.37,180.04,180.17,25025.0,178.691,178.691,177.3806,177.5087,25025.0
2024-04-22 13:30:00,180.1,180.53,179.97,180.36,38655.0,177.4397,177.8634,177.3116,177.6959,38655.0
2024-04-22 14:00:00,180.47,180.47,179.09,179.55,37220.0,177.8043,177.8043,176.4446,176.8978,37220.0
2024-04-22 14:30:00,179.44,180.36,179.37,180.36,21648.0,176.7895,177.6959,176.7205,177.6959,21648.0
2024-04-22 15:00:00,180.4,180.65,180.14,180.65,29326.0,177.7353,177.9816,177.4791,177.9816,29326.0
2024-04-22 15:30:00,180.56,181.03,180.17,180.55,87760.0,177.8929,178.356,177.5087,177.8831,87760.0
2024-04-23 09:30:00,180.32,180.74,179.16,179.56,11437.0,177.6565,178.0703,176.5136,176.9077,11437.0
2024-04-23 10:00:00,179.98,179.98,178.77,179.77,22039.0,177.3215,177.3215,176.1294,177.1146,22039.0
2024-04-23 10:30:00,179.7,179.84,179.09,179.39,10436.0,177.0456,177.1836,176.4446,176.7402,10436.0
2024-04-23 11:00:00,179.27,179.51,178.98,179.08,17649.0,176.622,176.8584,176.3363,176.4348,17649.0
2024-04-23 11:30:00,179.13,180.07,178.96,179.54,14234.0,176.484,177.4102,176.3166,176.888,14234.0
2024-04-23 12:00:00,179.7,179.85,179.5,179.77,10660.0,177.0456,177.1934,176.8486,177.1146,10660.0
2024-04-23 12:30:00,179.83,180.05,178.98,179.41,14105.0,177.1737,177.3905,176.3363,176.7599,14105.0
2024-04-23 13:00:00,179.23,179.44,178.89,178.99,14926.0,176.5826,176.7895,176.2476,176.3461,14926.0
2024-04-23 13:30:00,179.0,179.18,178.54,178.68,13271.0,176.356,176.5333,175.9028,176.0407,13271.0
2024-04-23 14:00:00,178.68,178.78,178.0,178.34,20470.0,176.0407,176.1392,175.3707,175.7057,20470.0
2024-04-23 14:30:00,178.32,178.59,178.05,178.45,16480.0,175.686,175.952,175.42,175.8141,16480.0
2024-04-23 15:00:00,178.45,178.51,177.82,178.03,24495.0,175.8141,175.8732,175.1934,175.4003,24495.0
2024-04-23 15:30:00,178.05,178.98,178.05,178.73,88989.0,175.42,176.3363,175.42,176.09,88989.0
2024-04-24 09:30:00,177.6,179.64,177.23,179.14,13348.0,174.9766,176.9865,174.6121,176.4939,13348.0
2024-04-24 10:00:00,179.27,179.27,177.55,177.55,6542.0,176.622,176.622,174.9274,174.9274,6542.0
2024-04-24 10:30:00,177.6,177.9,177.1,177.69,29526.0,174.9766,175.2722,174.484,175.0653,29526.0
2024-04-24 11:00:00,177.66,177.79,177.33,177.55,7196.0,175.0358,175.1638,174.7106,174.9274,7196.0
2024-04-24 11:30:00,177.53,178.0,177.45,177.72,5474.0,174.9077,175.3707,174.8289,175.0949,5474.0
2024-04-24 12:00:00,177.78,178.22,177.68,178.22,13047.0,175.154,175.5875,175.0555,175.5875,13047.0
2024-04-24 12:30:00,178.2,178.22,177.69,178.03,8154.0,175.5678,175.5875,175.0653,175.4003,8154.0
2024-04-24 13:00:00,178.04,179.29,178.04,179.29,5932.0,175.4101,176.6417,175.4101,176.6417,5932.0
2024-04-24 13:30:00,179.35,180.11,179.16,180.06,19698.0,176.7008,177.4496,176.5136,177.4003,19698.0
2024-04-24 14:00:00,180.0,180.12,179.65,179.87,10470.0,177.3412,177.4594,176.9964,177.2131,10470.0
2024-04-24 14:30:00,179.89,180.1,179.76,179.91,11413.0,177.2328,177.4397,177.1047,177.2525,11413.0
2024-04-24 15:00:00,179.76,180.0,179.44,180.0,19756.0,177.1047,177.3412,176.7895,177.3412,19756.0
2024-04-24 15:30:00,180.02,180.3,179.38,179.52,78684.0,177.3609,177.6368,176.7304,176.8683,78684.0
2024-04-25 09:30:00,179.83,181.0,178.6,181.0,19646.0,177.1737,178.3264,175.9619,178.3264,19646.0
2024-04-25 10:00:00,180.79,182.15,180.68,181.13,27643.0,178.1195,179.4594,178.0112,178.4545,27643.0
2024-04-25 10:30:00,181.21,182.31,181.21,181.27,18264.0,178.5333,179.6171,178.5333,178.5924,18264.0
2024-04-25 11:00:00,181.22,182.12,181.22,181.29,23370.0,178.5432,179.4299,178.5432,178.6121,23370.0
2024-04-25 11:30:00,181.28,181.8,181.0,181.71,11747.0,178.6023,179.1146,178.3264,179.0259,11747.0
2024-04-25 12:00:00,181.74,181.82,181.39,181.39,11219.0,179.0555,179.1343,178.7107,178.7107,11219.0
2024-04-25 12:30:00,181.39,182.04,181.35,181.96,9863.0,178.7107,179.3511,178.6713,179.2722,9863.0
2024-04-25 13:00:00,181.97,181.97,181.35,181.37,2924.0,179.2821,179.2821,178.6713,178.691,2924.0
2024-04-25 13:30:00,181.33,181.8,181.23,181.47,5825.0,178.6516,179.1146,178.553,178.7895,5825.0
2024-04-25 14:00:00,181.41,182.06,181.31,182.02,9086.0,178.7304,179.3708,178.6318,179.3314,9086.0
2024-04-25 14:30:00,182.1,182.27,181.66,181.73,23098.0,179.4102,179.5777,178.9767,179.0456,23098.0
2024-04-25 15:00:00,181.79,182.4,181.53,181.56,35824.0,179.1048,179.7057,178.8486,178.8782,35824.0
2024-04-25 15:30:00,181.53,181.83,181.3,181.72,59074.0,178.8486,179.1442,178.622,179.0358,59074.0
2024-04-26 09:30:00,181.4,181.4,180.33,180.81,8419.0,178.7205,178.7205,177.6663,178.1392,8419.0
2024-04-26 10:00:00,180.69,181.56,180.57,181.05,13409.0,178.021,178.8782,177.9028,178.3757,13409.0
2024-04-26 10:30:00,180.98,181.05,180.21,180.74,6642.0,178.3067,178.3757,177.5481,178.0703,6642.0
2024-04-26 11:00:00,180.66,181.02,180.45,180.59,7243.0,177.9914,178.3461,177.7846,177.9225,7243.0
2024-04-26 11:30:00,180.69,180.73,179.78,180.33,12638.0,178.021,178.0604,177.1244,177.6663,12638.0
2024-04-26 12:00:00,180.31,180.71,180.05,180.64,3828.0,177.6466,178.0407,177.3905,177.9717,3828.0
2024-04-26 12:30:00,180.49,180.78,180.17,180.71,4516.0,177.824,178.1097,177.5087,178.0407,4516.0
2024-04-26 13:00:00,180.69,181.27,180.53,181.13,9922.0,178.021,178.5924,177.8634,178.4545,9922.0
2024-04-26 13:30:00,181.05,181.12,180.85,181.11,5084.0,178.3757,178.4447,178.1786,178.4348,5084.0
2024-04-26 14:00:00,180.95,181.12,180.66,180.66,9306.0,178.2772,178.4447,177.9914,177.9914,9306.0
2024-04-26 14:30:00,180.76,180.84,180.49,180.84,6661.0,178.09,178.1688,177.824,178.1688,6661.0
2024-04-26 15:00:00,180.75,180.83,180.26,180.81,10868.0,178.0801,178.1589,177.5974,178.1392,10868.0
2024-04-26 15:30:00,180.74,180.74,179.07,179.43,98280.0,178.0703,178.0703,176.4249,176.7796,98280.0
2024-04-29 09:30:00,179.9,180.11,178.46,179.7,19411.0,177.2427,177.4496,175.8239,177.0456,19411.0
2024-04-29 10:00:00,179.99,181.77,179.73,181.23,58611.0,177.3313,179.0851,177.0752,178.553,58611.0
2024-04-29 10:30:00,181.29,181.3,180.43,180.75,3144.0,178.6121,178.622,177.7648,178.0801,3144.0
2024-04-29 11:00:00,180.7,181.28,180.66,180.82,11252.0,178.0309,178.6023,177.9914,178.1491,11252.0
2024-04-29 11:30:00,180.74,181.05,180.58,180.94,8124.0,178.0703,178.3757,177.9126,178.2673,8124.0
2024-04-29 12:00:00,180.79,181.1,180.59,180.99,6651.0,178.1195,178.4249,177.9225,178.3166,6651.0
2024-04-29 12:30:00,180.81,181.27,180.73,181.18,11841.0,178.1392,178.5924,178.0604,178.5038,11841.0
2024-04-29 13:00:00,181.09,181.09,179.95,180.53,10492.0,178.4151,178.4151,177.2919,177.8634,10492.0
2024-04-29 13:30:00,180.37,180.66,179.95,180.13,6229.0,177.7057,177.9914,177.2919,177.4693,6229.0
2024-04-29 14:00:00,180.02,180.15,179.5,179.97,21432.0,177.3609,177.489,176.8486,177.3116,21432.0
2024-04-29 14:30:00,180.04,180.04,179.49,179.5,9557.0,177.3806,177.3806,176.8387,176.8486,9557.0
2024-04-29 15:00:00,179.42,180.15,178.91,179.88,40241.0,176.7698,177.489,176.2673,177.223,40241.0
2024-04-29 15:30:00,179.86,180.4,179.37,180.16,73823.0,177.2033,177.7353,176.7205,177.4988,73823.0
2024-04-30 09:30:00,179.81,179.81,178.99,179.0,7615.0,177.154,177.154,176.3461,176.356,7615.0
2024-04-30 10:00:00,179.27,179.77,178.91,179.62,7951.0,176.622,177.1146,176.2673,176.9668,7951.0
2024-04-30 10:30:00,179.7,181.11,179.48,181.03,19272.0,177.0456,178.4348,176.8289,178.356,19272.0
2024-04-30 11:00:00,181.06,181.42,180.47,181.41,11928.0,178.3855,178.7402,177.8043,178.7304,11928.0
2024-04-30 11:30:00,181.13,181.28,180.69,181.1,13241.0,178.4545,178.6023,178.021,178.4249,13241.0
2024-04-30 12:00:00,180.9,181.14,180.58,180.97,6335.0,178.2279,178.4644,177.9126,178.2969,6335.0
2024-04-30 12:30:00,180.97,180.97,180.52,180.6,13306.0,178.2969,178.2969,177.8535,177.9323,13306.0
2024-04-30 13:00:00,180.5,180.7,180.21,180.34,6077.0,177.8338,178.0309,177.5481,177.6762,6077.0
2024-04-30 13:30:00,180.28,180.74,180.1,180.68,6089.0,177.6171,178.0703,177.4397,178.0112,6089.0
2024-04-30 14:00:00,180.62,180.62,180.1,180.26,5887.0,177.952,177.952,177.4397,177.5974,5887.0
2024-04-30 14:30:00,180.14,180.32,179.66,179.87,17993.0,177.4791,177.6565,177.0062,177.2131,17993.0
2024-04-30 15:00:00,180.16,180.35,179.81,180.05,17122.0,177.4988,177.686,177.154,177.3905,17122.0
2024-04-30 15:30:00,179.87,180.97,179.42,180.97,80791.0,177.2131,178.2969,176.7698,178.2969,80791.0
2024-05-01 09:30:00,180.96,180.96,179.1,179.1,13387.0,178.287,178.287,176.4545,176.4545,13387.0
2024-05-01 10:00:00,179.1,180.54,178.72,179.37,18508.0,176.4545,177.8732,176.0801,176.7205,18508.0
2024-05-01 10:30:00,179.54,180.22,179.14,179.81,40704.0,176.888,177.5579,176.4939,177.154,40704.0
2024-05-01 11:00:00,179.71,180.82,179.58,180.82,11358.0,177.0555,178.1491,176.9274,178.1491,11358.0
2024-05-01 11:30:00,180.88,181.15,180.64,181.15,9370.0,178.2082,178.4742,177.9717,178.4742,9370.0
2024-05-01 12:00:00,181.0,181.0,180.2,180.65,5435.0,178.3264,178.3264,177.5382,177.9816,5435.0
2024-05-01 12:30:00,180.56,180.83,180.17,180.18,9537.0,177.8929,178.1589,177.5087,177.5185,9537.0
2024-05-01 13:00:00,180.04,180.53,180.03,180.37,4638.0,177.3806,177.8634,177.3708,177.7057,4638.0
2024-05-01 13:30:00,180.3,180.64,180.01,180.19,4131.0,177.6368,177.9717,177.3511,177.5284,4131.0
2024-05-01 14:00:00,180.33,181.16,180.17,180.84,11189.0,177.6663,178.4841,177.5087,178.1688,11189.0
2024-05-01 14:30:00,180.8,181.32,180.54,181.19,22683.0,178.1294,178.6417,177.8732,178.5136,22683.0
2024-05-01 15:00:00,181.1,181.4,180.69,180.75,13853.0,178.4249,178.7205,178.021,178.0801,13853.0
2024-05-01 15:30:00,180.72,180.89,179.63,179.93,34948.0,178.0506,178.2181,176.9767,177.2722,34948.0
2024-05-02 09:30:00,181.44,181.44,178.45,178.49,14330.0,178.7599,178.7599,175.8141,175.8535,14330.0
2024-05-02 10:00:00,178.34,179.88,178.34,179.74,16346.0,175.7057,177.223,175.7057,177.085,16346.0
2024-05-02 10:30:00,179.96,180.08,179.29,180.07,13144.0,177.3018,177.42,176.6417,177.4102,13144.0
2024-05-02 11:00:00,180.08,180.18,178.95,179.09,26190.0,177.42,177.5185,176.3067,176.4446,26190.0
2024-05-02 11:30:00,179.09,179.28,178.43,178.61,21143.0,176.4446,176.6318,175.7944,175.9717,21143.0
2024-05-02 12:00:00,178.51,178.99,177.94,177.94,32809.0,175.8732,176.3461,175.3116,175.3116,32809.0
2024-05-02 12:30:00,177.98,178.55,177.23,177.99,50864.0,175.351,175.9126,174.6121,175.3609,50864.0
2024-05-02 13:00:00,178.04,178.28,177.82,178.09,30591.0,175.4101,175.6466,175.1934,175.4594,30591.0
2024-05-02 13:30:00,178.09,178.2,177.26,177.26,28434.0,175.4594,175.5678,174.6417,174.6417,28434.0
2024-05-02 14:00:00,177.27,177.56,176.67,177.21,36189.0,174.6515,174.9372,174.0604,174.5924,36189.0
2024-05-02 14:30:00,177.32,177.87,176.74,177.75,25951.0,174.7008,175.2427,174.1294,175.1244,25951.0
2024-05-02 15:00:00,177.84,178.15,177.55,177.63,77817.0,175.2131,175.5185,174.9274,175.0062,77817.0
2024-05-02 15:30:00,177.63,178.67,175.04,175.23,203233.0,175.0062,176.0308,172.4545,172.6417,203233.0
2024-05-03 09:30:00,176.51,179.79,175.01,179.53,66216.0,173.9027,177.1343,172.4249,176.8781,66216.0
2024-05-03 10:00:00,179.66,179.79,177.43,177.58,61435.0,177.0062,177.1343,174.8092,174.9569,61435.0
2024-05-03 10:30:00,177.37,178.27,176.36,176.38,56377.0,174.75,175.6368,173.755,173.7747,56377.0
2024-05-03 11:00:00,176.29,177.75,176.29,177.15,18732.0,173.686,175.1244,173.686,174.5333,18732.0
2024-05-03 11:30:00,176.98,177.63,176.97,177.42,11469.0,174.3658,175.0062,174.356,174.7993,11469.0
2024-05-03 12:00:00,177.42,179.72,177.29,179.55,24426.0,174.7993,177.0653,174.6712,176.8978,24426.0
2024-05-03 12:30:00,179.7,180.08,179.02,179.79,24685.0,177.0456,177.42,176.3757,177.1343,24685.0
2024-05-03 13:00:00,179.81,180.08,178.7,178.7,21311.0,177.154,177.42,176.0604,176.0604,21311.0
2024-05-03 13:30:00,178.84,179.69,178.84,179.18,25176.0,176.1983,177.0358,176.1983,176.5333,25176.0
2024-05-03 14:00:00,179.26,179.26,178.18,178.5,20309.0,176.6121,176.6121,175.5481,175.8634,20309.0
2024-05-03 14:30:00,178.36,178.54,177.5,178.07,25924.0,175.7254,175.9028,174.8781,175.4397,25924.0
2024-05-03 15:00:00,178.11,179.01,178.02,178.88,22113.0,175.4791,176.3658,175.3904,176.2377,22113.0
2024-05-03 15:30:00,178.75,178.99,178.17,178.99,97612.0,176.1097,176.3461,175.5382,176.3461,97612.0
2024-05-06 09:30:00,179.66,181.34,179.66,180.62,34276.0,177.0062,178.6614,177.0062,177.952,34276.0
2024-05-06 10:00:00,180.6,181.74,180.52,181.49,21114.0,177.9323,179.0555,177.8535,178.8092,21114.0
2024-05-06 10:30:00,181.42,182.46,181.21,181.74,23532.0,178.7402,179.7649,178.5333,179.0555,23532.0
2024-05-06 11:00:00,181.67,182.2,181.45,181.66,19090.0,178.9865,179.5087,178.7698,178.9767,19090.0
2024-05-06 11:30:00,181.55,181.72,181.42,181.55,15840.0,178.8683,179.0358,178.7402,178.8683,15840.0
2024-05-06 12:00:00,181.63,183.05,181.51,182.18,55189.0,178.9471,180.3461,178.8289,179.489,55189.0
2024-05-06 12:30:00,182.25,182.98,182.2,182.57,16080.0,179.558,180.2772,179.5087,179.8732,16080.0
2024-05-06 13:00:00,182.66,183.2,182.64,182.96,28976.0,179.9619,180.4939,179.9422,180.2575,28976.0
2024-05-06 13:30:00,183.0,183.26,182.82,183.16,8643.0,180.2969,180.553,180.1195,180.4545,8643.0
2024-05-06 14:00:00,183.15,183.68,182.6,182.94,30471.0,180.4447,180.9668,179.9028,180.2378,30471.0
2024-05-06 14:30:00,182.93,182.97,182.06,182.06,17144.0,180.2279,180.2673,179.3708,179.3708,17144.0
2024-05-06 15:00:00,182.01,182.06,180.92,181.86,41595.0,179.3215,179.3708,178.2476,179.1737,41595.0
2024-05-06 15:30:00,181.94,182.84,181.72,182.54,144772.0,179.2525,180.1392,179.0358,179.8437,144772.0
2024-05-07 09:30:00,182.67,183.55,181.76,183.28,22777.0,179.9718,180.8388,179.0752,180.5727,22777.0
2024-05-07 10:00:00,183.28,184.7,183.21,184.15,28564.0,180.5727,181.9718,180.5038,181.4299,28564.0
2024-05-07 10:30:00,183.95,184.81,183.87,184.49,172870.0,181.2329,182.0801,181.154,181.7649,172870.0
2024-05-07 11:00:00,184.28,184.79,184.07,184.49,24302.0,181.558,182.0604,181.3511,181.7649,24302.0
2024-05-07 11:30:00,184.49,185.0,184.42,184.81,14783.0,181.7649,182.2673,181.6959,182.0801,14783.0
2024-05-07 12:00:00,184.81,184.81,183.95,184.34,8112.0,182.0801,182.0801,181.2329,181.6171,8112.0
2024-05-07 12:30:00,184.3,184.4,184.14,184.31,8507.0,181.5777,181.6762,181.42,181.5875,8507.0
2024-05-07 13:00:00,184.23,184.55,184.23,184.55,4498.0,181.5087,181.824,181.5087,181.824,4498.0
2024-05-07 13:30:00,184.52,184.52,183.78,184.33,18407.0,181.7944,181.7944,181.0654,181.6072,18407.0
2024-05-07 14:00:00,184.32,184.62,183.78,184.23,22838.0,181.5974,181.893,181.0654,181.5087,22838.0
2024-05-07 14:30:00,184.21,184.71,184.19,184.6,11424.0,181.489,181.9816,181.4693,181.8733,11424.0
2024-05-07 15:00:00,184.56,184.87,183.94,184.86,40199.0,181.8338,182.1393,181.223,182.1294,40199.0
2024-05-07 15:30:00,184.84,185.22,184.06,184.06,102025.0,182.1097,182.4841,181.3412,181.3412,102025.0
2024-05-08 09:30:00,184.26,184.77,183.69,184.23,24227.0,181.5383,182.0407,180.9767,181.5087,24227.0
2024-05-08 10:00:00,184.04,184.53,183.29,184.48,10450.0,181.3215,181.8043,180.5826,181.755,10450.0
2024-05-08 10:30:00,184.56,185.39,184.21,185.27,13400.0,181.8338,182.6516,181.489,182.5334,13400.0
2024-05-08 11:00:00,185.1,185.31,185.01,185.26,5738.0,182.3659,182.5728,182.2772,182.5235,5738.0
2024-05-08 11:30:00,185.31,186.17,185.31,185.84,35778.0,182.5728,183.4201,182.5728,183.0949,35778.0
2024-05-08 12:00:00,185.98,186.05,185.61,185.92,14225.0,183.2329,183.3018,182.8683,183.1738,14225.0
2024-05-08 12:30:00,185.96,186.13,185.38,185.56,9332.0,183.2132,183.3807,182.6417,182.8191,9332.0
2024-05-08 13:00:00,185.64,186.07,185.56,185.63,7465.0,182.8979,183.3215,182.8191,182.888,7465.0
2024-05-08 13:30:00,185.64,186.07,185.62,185.7,8385.0,182.8979,183.3215,182.8782,182.957,8385.0
2024-05-08 14:00:00,185.85,186.12,185.4,185.4,9411.0,183.1048,183.3708,182.6614,182.6614,9411.0
2024-05-08 14:30:00,185.47,185.93,185.09,185.31,50212.0,182.7304,183.1836,182.356,182.5728,50212.0
2024-05-08 15:00:00,185.31,185.56,184.85,185.48,41002.0,182.5728,182.8191,182.1196,182.7403,41002.0
2024-05-08 15:30:00,185.5,185.74,185.18,185.57,79354.0,182.76,182.9964,182.4447,182.8289,79354.0
2024-05-09 09:30:00,185.06,185.75,184.5,184.84,34048.0,182.3265,183.0063,181.7747,182.1097,34048.0
2024-05-09 10:00:00,184.56,184.8,183.42,183.7,29077.0,181.8338,182.0703,180.7107,180.9865,29077.0
2024-05-09 10:30:00,183.59,183.88,183.06,183.18,19423.0,180.8782,181.1639,180.356,180.4742,19423.0
2024-05-09 11:00:00,183.19,183.25,182.86,183.03,18129.0,180.4841,180.5432,180.159,180.3264,18129.0
2024-05-09 11:30:00,182.83,182.98,182.32,182.79,14156.0,180.1294,180.2772,179.6269,180.09,14156.0
2024-05-09 12:00:00,182.75,183.04,182.25,182.38,10026.0,180.0506,180.3363,179.558,179.686,10026.0
2024-05-09 12:30:00,182.32,182.9,182.3,182.78,12722.0,179.6269,180.1984,179.6072,180.0801,12722.0
2024-05-09 13:00:00,182.8,183.12,182.38,182.66,9215.0,180.0998,180.4151,179.686,179.9619,9215.0
2024-05-09 13:30:00,182.76,182.85,182.28,182.5,24787.0,180.0604,180.1491,179.5875,179.8043,24787.0
2024-05-09 14:00:00,182.33,182.39,181.74,182.06,15458.0,179.6368,179.6959,179.0555,179.3708,15458.0
2024-05-09 14:30:00,182.1,183.0,182.1,183.0,19058.0,179.4102,180.2969,179.4102,180.2969,19058.0
2024-05-09 15:00:00,183.0,183.0,182.26,182.37,24729.0,180.2969,180.2969,179.5678,179.6762,24729.0
2024-05-09 15:30:00,182.34,183.06,182.12,182.87,66075.0,179.6466,180.356,179.4299,180.1688,66075.0
2024-05-10 09:30:00,183.92,184.02,182.02,182.07,16479.0,181.2033,181.3018,179.3314,179.3806,16479.0
2024-05-10 10:00:00,182.05,182.26,181.3,181.78,13892.0,179.3609,179.5678,178.622,179.0949,13892.0
2024-05-10 10:30:00,181.58,182.8,181.53,182.73,31977.0,178.8979,180.0998,178.8486,180.0309,31977.0
2024-05-10 11:00:00,182.74,183.27,182.2,182.4,23894.0,180.0407,180.5629,179.5087,179.7057,23894.0
2024-05-10 11:30:00,182.33,182.6,182.15,182.41,6332.0,179.6368,179.9028,179.4594,179.7156,6332.0
2024-05-10 12:00:00,182.28,182.41,181.72,181.96,4362.0,179.5875,179.7156,179.0358,179.2722,4362.0
2024-05-10 12:30:00,182.04,182.1,180.38,180.96,30249.0,179.3511,179.4102,177.7156,178.287,30249.0
2024-05-10 13:00:00,181.2,181.47,180.92,180.96,6122.0,178.5235,178.7895,178.2476,178.287,6122.0
2024-05-10 13:30:00,181.11,181.16,179.98,180.29,9047.0,178.4348,178.4841,177.3215,177.6269,9047.0
2024-05-10 14:00:00,180.19,180.93,180.19,180.72,10721.0,177.5284,178.2575,177.5284,178.0506,10721.0
2024-05-10 14:30:00,180.54,181.25,180.28,181.25,28227.0,177.8732,178.5727,177.6171,178.5727,28227.0
2024-05-10 15:00:00,181.26,181.57,180.78,180.89,28422.0,178.5826,178.888,178.1097,178.2181,28422.0
2024-05-10 15:30:00,180.89,181.49,180.57,181.38,73220.0,178.2181,178.8092,177.9028,178.7008,73220.0
2024-05-13 09:30:00,181.51,182.15,180.45,182.02,11342.0,178.8289,179.4594,177.7846,179.3314,11342.0
2024-05-13 10:00:00,182.2,183.36,182.02,183.32,15623.0,179.5087,180.6516,179.3314,180.6122,15623.0
2024-05-13 10:30:00,183.17,183.5,182.69,182.92,22199.0,180.4644,180.7895,179.9915,180.2181,22199.0
2024-05-13 11:00:00,183.0,183.0,182.28,182.77,8478.0,180.2969,180.2969,179.5875,180.0703,8478.0
2024-05-13 11:30:00,182.67,182.7,181.55,181.65,13239.0,179.9718,180.0013,178.8683,178.9668,13239.0
2024-05-13 12:00:00,181.63,182.05,181.46,181.88,8734.0,178.9471,179.3609,178.7796,179.1934,8734.0
2024-05-13 12:30:00,181.76,181.81,181.54,181.67,8254.0,179.0752,179.1245,178.8585,178.9865,8254.0
2024-05-13 13:00:00,181.75,182.17,181.64,181.7,4437.0,179.0653,179.4791,178.957,179.0161,4437.0
2024-05-13 13:30:00,181.75,181.86,181.64,181.75,4626.0,179.0653,179.1737,178.957,179.0653,4626.0
2024-05-13 14:00:00,181.75,182.49,181.7,182.48,15378.0,179.0653,179.7944,179.0161,179.7846,15378.0
2024-05-13 14:30:00,182.54,182.54,181.9,182.37,15608.0,179.8437,179.8437,179.2131,179.6762,15608.0
2024-05-13 15:00:00,182.39,182.5,181.34,182.33,82884.0,179.6959,179.8043,178.6614,179.6368,82884.0
2024-05-13 15:30:00,182.33,182.54,181.59,182.23,109554.0,179.6368,179.8437,178.9077,179.5383,109554.0
2024-05-14 09:30:00,182.23,183.76,180.46,181.84,17772.0,179.5383,181.0457,177.7944,179.154,17772.0
2024-05-14 10:00:00,181.85,182.49,181.41,182.0,60423.0,179.1639,179.7944,178.7304,179.3117,60423.0
2024-05-14 10:30:00,182.0,182.04,179.88,179.91,19968.0,179.3117,179.3511,177.223,177.2525,19968.0
2024-05-14 11:00:00,179.91,180.66,179.18,179.65,11087.0,177.2525,177.9914,176.5333,176.9964,11087.0
2024-05-14 11:30:00,179.63,179.88,179.16,179.31,15690.0,176.9767,177.223,176.5136,176.6614,15690.0
2024-05-14 12:00:00,179.44,179.88,179.43,179.82,2776.0,176.7895,177.223,176.7796,177.1639,2776.0
2024-05-14 12:30:00,179.7,180.26,179.64,180.19,3920.0,177.0456,177.5974,176.9865,177.5284,3920.0
2024-05-14 13:00:00,180.14,180.31,179.92,180.13,9884.0,177.4791,177.6466,177.2624,177.4693,9884.0
2024-05-14 13:30:00,180.06,180.32,179.47,180.26,12188.0,177.4003,177.6565,176.819,177.5974,12188.0
2024-05-14 14:00:00,180.38,180.81,180.37,180.81,8965.0,177.7156,178.1392,177.7057,178.1392,8965.0
2024-05-14 14:30:00,180.73,181.0,180.37,180.65,13313.0,178.0604,178.3264,177.7057,177.9816,13313.0
2024-05-14 15:00:00,180.58,180.67,180.25,180.47,28824.0,177.9126,178.0013,177.5875,177.8043,28824.0
2024-05-14 15:30:00,180.45,181.05,180.01,180.74,112195.0,177.7846,178.3757,177.3511,178.0703,112195.0
2024-05-15 09:30:00,180.79,180.97,179.41,179.64,10192.0,178.1195,178.2969,176.7599,176.9865,10192.0
2024-05-15 10:00:00,179.61,180.5,178.51,178.66,20602.0,176.957,177.8338,175.8732,176.021,20602.0
2024-05-15 10:30:00,178.2,179.54,178.07,179.48,13144.0,175.5678,176.888,175.4397,176.8289,13144.0
2024-05-15 11:00:00,179.41,180.23,179.14,180.23,18017.0,176.7599,177.5678,176.4939,177.5678,18017.0
2024-05-15 11:30:00,180.43,180.68,180.01,180.16,5977.0,177.7648,178.0112,177.3511,177.4988,5977.0
2024-05-15 12:00:00,180.12,180.19,179.79,180.09,5006.0,177.4594,177.5284,177.1343,177.4299,5006.0
2024-05-15 12:30:00,179.93,179.93,179.46,179.86,5869.0,177.2722,177.2722,176.8092,177.2033,5869.0
2024-05-15 13:00:00,179.78,179.86,179.28,179.5,8216.0,177.1244,177.2033,176.6318,176.8486,8216.0
2024-05-15 13:30:00,179.49,179.69,178.63,179.05,11210.0,176.8387,177.0358,175.9914,176.4052,11210.0
2024-05-15 14:00:00,179.08,179.15,178.18,178.8,44631.0,176.4348,176.5038,175.5481,176.1589,44631.0
2024-05-15 14:30:00,178.8,178.84,178.43,178.46,24107.0,176.1589,176.1983,175.7944,175.8239,24107.0
2024-05-15 15:00:00,178.43,178.53,177.8,178.3,31049.0,175.7944,175.8929,175.1737,175.6663,31049.0
2024-05-15 15:30:00,178.27,178.62,177.57,177.6,130736.0,175.6368,175.9816,174.9471,174.9766,130736.0
2024-05-16 09:30:00,178.25,179.63,177.56,178.89,17908.0,175.617,176.9767,174.9372,176.2476,17908.0
2024-05-16 10:00:00,179.0,179.76,178.93,179.58,28254.0,176.356,177.1047,176.287,176.9274,28254.0
2024-05-16 10:30:00,179.49,179.71,179.04,179.31,16696.0,176.8387,177.0555,176.3954,176.6614,16696.0
2024-05-16 11:00:00,179.25,180.28,179.19,180.0,19871.0,176.6023,177.6171,176.5432,177.3412,19871.0
2024-05-16 11:30:00,180.09,180.13,179.51,179.74,31452.0,177.4299,177.4693,176.8584,177.085,31452.0
2024-05-16 12:00:00,179.75,180.21,179.6,179.8,23900.0,177.0949,177.5481,176.9471,177.1442,23900.0
2024-05-16 12:30:00,179.8,180.04,179.69,179.81,11159.0,177.1442,177.3806,177.0358,177.154,11159.0
2024-05-16 13:00:00,179.72,180.04,179.71,179.88,6144.0,177.0653,177.3806,177.0555,177.223,6144.0
2024-05-16 13:30:00,179.72,180.24,179.72,179.89,14631.0,177.0653,177.5777,177.0653,177.2328,14631.0
2024-05-16 14:00:00,179.85,180.31,179.62,180.28,12366.0,177.1934,177.6466,176.9668,177.6171,12366.0
2024-05-16 14:30:00,180.34,181.01,180.23,180.97,15855.0,177.6762,178.3363,177.5678,178.2969,15855.0
2024-05-16 15:00:00,180.93,180.97,180.42,180.61,15835.0,178.2575,178.2969,177.755,177.9422,15835.0
2024-05-16 15:30:00,180.65,182.33,180.58,182.08,124545.0,177.9816,179.6368,177.9126,179.3905,124545.0
2024-05-17 09:30:00,183.12,183.12,181.42,181.8,11776.0,180.4151,180.4151,178.7402,179.1146,11776.0
2024-05-17 10:00:00,181.8,182.25,181.63,181.88,9469.0,179.1146,179.558,178.9471,179.1934,9469.0
2024-05-17 10:30:00,181.92,182.18,181.86,182.0,6340.0,179.2328,179.489,179.1737,179.3117,6340.0
2024-05-17 11:00:00,182.0,182.22,181.26,181.63,6101.0,179.3117,179.5284,178.5826,178.9471,6101.0
2024-05-17 11:30:00,181.44,181.53,180.88,181.07,15525.0,178.7599,178.8486,178.2082,178.3954,15525.0
2024-05-17 12:00:00,181.08,181.83,181.06,181.77,6369.0,178.4052,179.1442,178.3855,179.0851,6369.0
2024-05-17 12:30:00,181.85,182.23,181.85,182.08,5619.0,179.1639,179.5383,179.1639,179.3905,5619.0
2024-05-17 13:00:00,182.0,182.21,181.9,181.98,6195.0,179.3117,179.5186,179.2131,179.292,6195.0
2024-05-17 13:30:00,181.96,182.12,181.65,181.65,6424.0,179.2722,179.4299,178.9668,178.9668,6424.0
2024-05-17 14:00:00,181.62,181.62,180.98,181.28,15361.0,178.9373,178.9373,178.3067,178.6023,15361.0
2024-05-17 14:30:00,181.25,181.41,181.18,181.36,10585.0,178.5727,178.7304,178.5038,178.6811,10585.0
2024-05-17 15:00:00,181.36,181.81,181.3,181.69,31343.0,178.6811,179.1245,178.622,179.0062,31343.0
2024-05-17 15:30:00,181.69,183.51,181.57,183.51,110370.0,179.0062,180.7994,178.888,180.7994,110370.0
2024-05-20 09:30:00,182.21,182.6,180.43,181.61,26648.0,179.5186,179.9028,177.7648,178.9274,26648.0
2024-05-20 10:00:00,181.3,182.14,181.14,182.09,5454.0,178.622,179.4496,178.4644,179.4003,5454.0
2024-05-20 10:30:00,182.14,182.92,182.14,182.38,17394.0,179.4496,180.2181,179.4496,179.686,17394.0
2024-05-20 11:00:00,182.34,182.75,182.22,182.47,9053.0,179.6466,180.0506,179.5284,179.7747,9053.0
2024-05-20 11:30:00,182.47,182.98,182.39,182.97,15942.0,179.7747,180.2772,179.6959,180.2673,15942.0
2024-05-20 12:00:00,182.99,183.34,182.53,182.53,4569.0,180.287,180.6319,179.8338,179.8338,4569.0
2024-05-20 12:30:00,182.53,183.16,182.53,183.16,2824.0,179.8338,180.4545,179.8338,180.4545,2824.0
2024-05-20 13:00:00,183.15,183.15,182.36,182.4,5735.0,180.4447,180.4447,179.6663,179.7057,5735.0
2024-05-20 13:30:00,182.4,182.51,182.08,182.25,10507.0,179.7057,179.8141,179.3905,179.558,10507.0
2024-05-20 14:00:00,182.25,182.82,182.18,182.82,5619.0,179.558,180.1195,179.489,180.1195,5619.0
2024-05-20 14:30:00,182.76,182.76,182.47,182.5,8136.0,180.0604,180.0604,179.7747,179.8043,8136.0
2024-05-20 15:00:00,182.46,182.93,182.3,182.79,19742.0,179.7649,180.2279,179.6072,180.09,19742.0
2024-05-20 15:30:00,182.84,183.35,182.35,183.1,56550.0,180.1392,180.6417,179.6565,180.3954,56550.0
2024-05-21 09:30:00,183.91,185.3,183.59,183.59,15491.0,181.1934,182.5629,180.8782,180.8782,15491.0
2024-05-21 10:00:00,183.88,183.89,183.36,183.36,10414.0,181.1639,181.1737,180.6516,180.6516,10414.0
2024-05-21 10:30:00,183.52,183.78,183.41,183.54,4564.0,180.8092,181.0654,180.7008,180.8289,4564.0
2024-05-21 11:00:00,183.54,183.75,183.17,183.33,9154.0,180.8289,181.0358,180.4644,180.622,9154.0
2024-05-21 11:30:00,183.31,183.36,182.98,183.09,7915.0,180.6023,180.6516,180.2772,180.3856,7915.0
2024-05-21 12:00:00,183.16,183.34,182.95,183.34,3058.0,180.4545,180.6319,180.2476,180.6319,3058.0
2024-05-21 12:30:00,183.34,183.67,183.25,183.31,3505.0,180.6319,180.957,180.5432,180.6023,3505.0
2024-05-21 13:00:00,183.38,183.58,183.27,183.34,5224.0,180.6713,180.8683,180.5629,180.6319,5224.0
2024-05-21 13:30:00,183.55,183.99,183.27,183.92,4427.0,180.8388,181.2723,180.5629,181.2033,4427.0
2024-05-21 14:00:00,183.88,183.88,183.09,183.29,5981.0,181.1639,181.1639,180.3856,180.5826,5981.0
2024-05-21 14:30:00,183.48,183.58,183.2,183.27,6075.0,180.7698,180.8683,180.4939,180.5629,6075.0
2024-05-21 15:00:00,183.43,183.53,183.25,183.3,11363.0,180.7205,180.8191,180.5432,180.5925,11363.0
2024-05-21 15:30:00,183.37,184.16,183.11,184.0,47480.0,180.6614,181.4398,180.4053,181.2821,47480.0
2024-05-22 09:30:00,183.68,185.02,183.0,183.81,7372.0,180.9668,182.287,180.2969,181.0949,7372.0
2024-05-22 10:00:00,183.8,184.71,183.79,184.33,11889.0,181.0851,181.9816,181.0752,181.6072,11889.0
2024-05-22 10:30:00,184.21,184.96,184.16,184.85,6991.0,181.489,182.2279,181.4398,182.1196,6991.0
2024-05-22 11:00:00,184.71,184.79,184.15,184.15,3658.0,181.9816,182.0604,181.4299,181.4299,3658.0
2024-05-22 11:30:00,184.19,184.3,183.7,184.04,7389.0,181.4693,181.5777,180.9865,181.3215,7389.0
2024-05-22 12:00:00,184.04,184.27,183.75,183.92,6714.0,181.3215,181.5481,181.0358,181.2033,6714.0
2024-05-22 12:30:00,183.88,183.93,183.49,183.75,9712.0,181.1639,181.2131,180.7796,181.0358,9712.0
2024-05-22 13:00:00,183.68,183.7,183.51,183.6,2928.0,180.9668,180.9865,180.7994,180.888,2928.0
2024-05-22 13:30:00,183.6,183.91,183.57,183.86,5779.0,180.888,181.1934,180.8585,181.1442,5779.0
2024-05-22 14:00:00,183.87,183.87,183.54,183.68,3425.0,181.154,181.154,180.8289,180.9668,3425.0
2024-05-22 14:30:00,183.76,184.49,183.68,184.43,17386.0,181.0457,181.7649,180.9668,181.7058,17386.0
2024-05-22 15:00:00,184.38,184.51,184.18,184.27,16010.0,181.6565,181.7846,181.4595,181.5481,16010.0
2024-05-22 15:30:00,184.25,184.46,183.86,183.98,43999.0,181.5284,181.7353,181.1442,181.2624,43999.0
2024-05-23 09:30:00,183.55,184.02,182.59,183.2,18252.0,180.8388,181.3018,179.8929,180.4939,18252.0
2024-05-23 10:00:00,183.25,183.74,183.01,183.38,9642.0,180.5432,181.026,180.3067,180.6713,9642.0
2024-05-23 10:30:00,183.08,183.08,182.44,182.55,6861.0,180.3757,180.3757,179.7452,179.8535,6861.0
2024-05-23 11:00:00,182.55,183.15,182.55,182.92,15258.0,179.8535,180.4447,179.8535,180.2181,15258.0
2024-05-23 11:30:00,183.01,183.4,182.63,183.4,5952.0,180.3067,180.691,179.9324,180.691,5952.0
2024-05-23 12:00:00,183.22,183.4,182.79,183.15,14898.0,180.5136,180.691,180.09,180.4447,14898.0
2024-05-23 12:30:00,183.24,183.33,182.88,183.01,3203.0,180.5333,180.622,180.1787,180.3067,3203.0
2024-05-23 13:00:00,182.87,183.17,182.87,183.17,5410.0,180.1688,180.4644,180.1688,180.4644,5410.0
2024-05-23 13:30:00,183.11,183.12,181.81,181.81,35075.0,180.4053,180.4151,179.1245,179.1245,35075.0
2024-05-23 14:00:00,181.93,181.93,180.59,180.67,47757.0,179.2427,179.2427,177.9225,178.0013,47757.0
2024-05-23 14:30:00,180.66,181.5,180.31,181.31,48707.0,177.9914,178.819,177.6466,178.6318,48707.0
2024-05-23 15:00:00,181.31,181.72,181.09,181.32,13330.0,178.6318,179.0358,178.4151,178.6417,13330.0
2024-05-23 15:30:00,181.32,181.53,180.22,180.47,66570.0,178.6417,178.8486,177.5579,177.8043,66570.0
2024-05-24 09:30:00,180.63,182.13,180.41,182.13,7902.0,177.9619,179.4397,177.7451,179.4397,7902.0
2024-05-24 10:00:00,182.13,182.54,181.73,182.3,10096.0,179.4397,179.8437,179.0456,179.6072,10096.0
2024-05-24 10:30:00,182.26,182.7,182.11,182.43,9923.0,179.5678,180.0013,179.42,179.7353,9923.0
2024-05-24 11:00:00,182.35,182.75,182.22,182.7,12205.0,179.6565,180.0506,179.5284,180.0013,12205.0
2024-05-24 11:30:00,182.74,182.99,182.36,182.64,7755.0,180.0407,180.287,179.6663,179.9422,7755.0
2024-05-24 12:00:00,182.64,182.71,182.0,182.16,14322.0,179.9422,180.0112,179.3117,179.4693,14322.0
2024-05-24 12:30:00,182.12,182.17,181.88,182.17,5667.0,179.4299,179.4791,179.1934,179.4791,5667.0
2024-05-24 13:00:00,182.11,182.39,182.0,182.36,14467.0,179.42,179.6959,179.3117,179.6663,14467.0
2024-05-24 13:30:00,182.1,182.48,182.1,182.48,1100.0,179.4102,179.7846,179.4102,179.7846,1100.0
2024-05-24 14:00:00,182.74,182.8,182.28,182.77,7158.0,180.0407,180.0998,179.5875,180.0703,7158.0
2024-05-24 14:30:00,182.88,182.9,182.46,182.7,5766.0,180.1787,180.1984,179.7649,180.0013,5766.0
2024-05-24 15:00:00,182.54,182.84,182.5,182.71,9435.0,179.8437,180.1392,179.8043,180.0112,9435.0
2024-05-24 15:30:00,182.7,182.79,181.93,182.44,40809.0,180.0013,180.09,179.2427,179.7452,40809.0
2024-05-28 09:30:00,182.16,183.22,179.83,179.88,22634.0,179.4693,180.5136,177.1737,177.223,22634.0
2024-05-28 10:00:00,180.27,180.86,179.85,180.31,16482.0,177.6072,178.1885,177.1934,177.6466,16482.0
2024-05-28 10:30:00,180.3,180.65,180.0,180.0,9655.0,177.6368,177.9816,177.3412,177.3412,9655.0
2024-05-28 11:00:00,180.02,180.38,179.77,180.06,7500.0,177.3609,177.7156,177.1146,177.4003,7500.0
2024-05-28 11:30:00,179.97,180.47,179.96,180.07,8939.0,177.3116,177.8043,177.3018,177.4102,8939.0
2024-05-28 12:00:00,180.01,180.26,180.0,180.21,4578.0,177.3511,177.5974,177.3412,177.5481,4578.0
2024-05-28 12:30:00,179.96,180.02,179.51,179.56,4869.0,177.3018,177.3609,176.8584,176.9077,4869.0
2024-05-28 13:00:00,179.61,180.14,179.57,180.01,11632.0,176.957,177.4791,176.9175,177.3511,11632.0
2024-05-28 13:30:00,179.9,179.97,179.76,179.87,7663.0,177.2427,177.3116,177.1047,177.2131,7663.0
2024-05-28 14:00:00,179.88,179.88,179.42,179.5,9240.0,177.223,177.223,176.7698,176.8486,9240.0
2024-05-28 14:30:00,179.45,179.46,179.05,179.37,18733.0,176.7993,176.8092,176.4052,176.7205,18733.0
2024-05-28 15:00:00,179.37,179.5,179.06,179.44,16208.0,176.7205,176.8486,176.4151,176.7895,16208.0
2024-05-28 15:30:00,179.43,179.58,178.5,178.72,85625.0,176.7796,176.9274,175.8634,176.0801,85625.0
2024-05-29 09:30:00,178.21,178.21,175.72,177.08,30047.0,175.5776,175.5776,173.1244,174.4643,30047.0
2024-05-29 10:00:00,177.44,177.94,176.44,177.44,36864.0,174.819,175.3116,173.8338,174.819,36864.0
2024-05-29 10:30:00,177.23,177.28,176.41,176.83,13616.0,174.6121,174.6614,173.8042,174.218,13616.0
2024-05-29 11:00:00,176.84,176.99,176.24,176.9,15380.0,174.2279,174.3757,173.6367,174.287,15380.0
2024-05-29 11:30:00,176.88,177.52,176.8,177.28,12115.0,174.2673,174.8978,174.1885,174.6614,12115.0
2024-05-29 12:00:00,177.27,177.27,176.14,176.69,11777.0,174.6515,174.6515,173.5382,174.0801,11777.0
2024-05-29 12:30:00,176.75,176.87,176.24,176.78,5380.0,174.1392,174.2574,173.6367,174.1688,5380.0
2024-05-29 13:00:00,176.66,177.0,176.57,176.84,3304.0,174.0505,174.3855,173.9619,174.2279,3304.0
2024-05-29 13:30:00,176.84,177.95,176.7,177.95,10025.0,174.2279,175.3215,174.0899,175.3215,10025.0
2024-05-29 14:00:00,177.84,177.84,177.4,177.68,8772.0,175.2131,175.2131,174.7796,175.0555,8772.0
2024-05-29 14:30:00,177.75,178.38,177.38,178.38,13794.0,175.1244,175.7451,174.7599,175.7451,13794.0
2024-05-29 15:00:00,178.16,178.32,177.67,178.23,14612.0,175.5284,175.686,175.0456,175.5973,14612.0
2024-05-29 15:30:00,178.22,178.48,177.01,177.33,44894.0,175.5875,175.8437,174.3954,174.7106,44894.0
2024-05-30 09:30:00,177.48,177.48,176.26,176.74,31725.0,174.8584,174.8584,173.6564,174.1294,31725.0
2024-05-30 10:00:00,176.76,176.9,175.98,176.06,18681.0,174.1491,174.287,173.3806,173.4594,18681.0
2024-05-30 10:30:00,176.09,177.19,176.09,176.78,21294.0,173.489,174.5727,173.489,174.1688,21294.0
2024-05-30 11:00:00,176.81,176.95,176.55,176.88,8219.0,174.1983,174.3363,173.9422,174.2673,8219.0
2024-05-30 11:30:00,176.89,177.1,176.37,176.5,8632.0,174.2771,174.484,173.7648,173.8929,8632.0
2024-05-30 12:00:00,176.51,177.12,176.49,176.88,9128.0,173.9027,174.5037,173.883,174.2673,9128.0
2024-05-30 12:30:00,176.89,176.98,176.28,176.65,14912.0,174.2771,174.3658,173.6761,174.0407,14912.0
2024-05-30 13:00:00,176.48,176.7,176.45,176.63,4021.0,173.8732,174.0899,173.8436,174.021,4021.0
2024-05-30 13:30:00,176.84,176.84,176.29,176.36,4793.0,174.2279,174.2279,173.686,173.755,4793.0
2024-05-30 14:00:00,176.3,176.35,175.33,175.7,11512.0,173.6959,173.7451,172.7402,173.1047,11512.0
2024-05-30 14:30:00,175.74,176.33,175.74,176.33,26363.0,173.1441,173.7254,173.1441,173.7254,26363.0
2024-05-30 15:00:00,176.33,176.42,176.12,176.24,20496.0,173.7254,173.8141,173.5185,173.6367,20496.0
2024-05-30 15:30:00,176.16,176.32,175.42,175.44,63812.0,173.5579,173.7156,172.8288,172.8486,63812.0
2024-05-31 09:30:00,175.88,175.89,174.1,175.23,26150.0,173.833,173.8429,172.0737,173.1905,26150.0
2024-05-31 10:00:00,175.11,175.55,174.55,175.01,9120.0,173.0719,173.5068,172.5185,172.9731,9120.0
2024-05-31 10:30:00,175.02,175.69,174.94,175.12,21945.0,172.983,173.6452,172.9039,173.0818,21945.0
2024-05-31 11:00:00,175.07,175.63,174.8,175.34,16582.0,173.0324,173.5859,172.7656,173.2993,16582.0
2024-05-31 11:30:00,175.21,175.81,175.18,175.4,9495.0,173.1708,173.7638,173.1411,173.3586,9495.0
2024-05-31 12:00:00,175.27,175.27,174.2,174.2,29179.0,173.2301,173.2301,172.1725,172.1725,29179.0
2024-05-31 12:30:00,174.19,174.72,174.02,174.66,10245.0,172.1627,172.6865,171.9946,172.6272,10245.0
2024-05-31 13:00:00,174.72,174.75,174.04,174.17,16927.0,172.6865,172.7161,172.0144,172.1429,16927.0
2024-05-31 13:30:00,174.16,174.95,174.03,174.72,25454.0,172.133,172.9138,172.0045,172.6865,25454.0
2024-05-31 14:00:00,174.75,174.92,174.61,174.79,8038.0,172.7161,172.8842,172.5778,172.7557,8038.0
2024-05-31 14:30:00,174.77,174.87,173.76,173.84,23800.0,172.7359,172.8347,171.7377,171.8167,23800.0
2024-05-31 15:00:00,173.77,174.3,173.64,173.97,39871.0,171.7475,172.2714,171.6191,171.9452,39871.0
2024-05-31 15:30:00,173.87,174.14,173.06,173.06,196295.0,171.8464,172.1132,171.0458,171.0458,196295.0
2024-06-03 09:30:00,173.6,175.29,173.32,175.04,29048.0,171.5795,173.2499,171.3028,173.0028,29048.0
2024-06-03 10:00:00,174.99,175.02,173.41,174.01,24470.0,172.9533,172.983,171.3917,171.9847,24470.0
2024-06-03 10:30:00,174.01,174.89,173.42,174.01,27636.0,171.9847,172.8545,171.4016,171.9847,27636.0
2024-06-03 11:00:00,173.89,174.77,173.76,174.32,9709.0,171.8661,172.7359,171.7377,172.2911,9709.0
2024-06-03 11:30:00,174.38,174.46,174.03,174.44,15959.0,172.3504,172.4295,172.0045,172.4097,15959.0
2024-06-03 12:00:00,174.42,174.71,173.5,173.64,18330.0,172.39,172.6766,171.4807,171.6191,18330.0
2024-06-03 12:30:00,173.64,173.83,173.25,173.52,12806.0,171.6191,171.8068,171.2336,171.5005,12806.0
2024-06-03 13:00:00,173.47,174.19,173.42,173.84,14555.0,171.451,172.1627,171.4016,171.8167,14555.0
2024-06-03 13:30:00,173.81,174.65,173.74,174.18,17456.0,171.7871,172.6173,171.7179,172.1528,17456.0
2024-06-03 14:00:00,174.17,174.46,174.16,174.21,17204.0,172.1429,172.4295,172.133,172.1824,17204.0
2024-06-03 14:30:00,174.33,174.49,174.04,174.35,14746.0,172.301,172.4592,172.0144,172.3208,14746.0
2024-06-03 15:00:00,174.35,174.75,174.2,174.2,30516.0,172.3208,172.7161,172.1725,172.1725,30516.0
2024-06-03 15:30:00,174.2,175.16,174.15,174.73,147085.0,172.1725,173.1214,172.1231,172.6964,147085.0
2024-06-04 09:30:00,173.96,174.59,173.18,174.25,35624.0,171.9353,172.558,171.1644,172.222,35624.0
2024-06-04 10:00:00,174.3,175.76,174.27,175.62,17036.0,172.2714,173.7144,172.2417,173.576,17036.0
2024-06-04 10:30:00,175.58,176.36,175.02,175.16,26473.0,173.5365,174.3074,172.983,173.1214,26473.0
2024-06-04 11:00:00,175.08,176.55,175.06,176.32,10797.0,173.0423,174.4952,173.0225,174.2679,10797.0
2024-06-04 11:30:00,176.31,176.36,175.85,176.15,9127.0,174.258,174.3074,173.8033,174.0998,9127.0
2024-06-04 12:00:00,176.23,176.23,175.27,175.64,11837.0,174.1789,174.1789,173.2301,173.5958,11837.0
2024-06-04 12:30:00,175.51,175.9,175.34,175.58,8303.0,173.4673,173.8528,173.2993,173.5365,8303.0
2024-06-04 13:00:00,175.6,175.6,175.04,175.4,6662.0,173.5562,173.5562,173.0028,173.3586,6662.0
2024-06-04 13:30:00,175.45,175.97,175.3,175.97,9338.0,173.408,173.9219,173.2597,173.9219,9338.0
2024-06-04 14:00:00,175.97,176.04,175.37,175.41,10941.0,173.9219,173.9911,173.3289,173.3685,10941.0
2024-06-04 14:30:00,175.37,175.64,175.15,175.41,9015.0,173.3289,173.5958,173.1115,173.3685,9015.0
2024-06-04 15:00:00,175.37,175.64,175.06,175.45,26465.0,173.3289,173.5958,173.0225,173.408,26465.0
2024-06-04 15:30:00,175.55,175.92,175.25,175.48,46045.0,173.5068,173.8725,173.2103,173.4376,46045.0
2024-06-05 09:30:00,175.46,176.27,173.32,173.7,37607.0,173.4179,174.2184,171.3028,171.6784,37607.0
2024-06-05 10:00:00,173.73,173.97,173.01,173.65,25321.0,171.708,171.9452,170.9964,171.6289,25321.0
2024-06-05 10:30:00,173.79,174.26,173.52,173.9,48282.0,171.7673,172.2318,171.5005,171.876,48282.0
2024-06-05 11:00:00,174.02,174.89,173.89,174.74,9518.0,171.9946,172.8545,171.8661,172.7063,9518.0
2024-06-05 11:30:00,174.75,174.83,174.31,174.42,7753.0,172.7161,172.7952,172.2813,172.39,7753.0
2024-06-05 12:00:00,174.38,174.85,174.04,174.63,10613.0,172.3504,172.815,172.0144,172.5975,10613.0
2024-06-05 12:30:00,174.59,174.95,174.4,174.42,18876.0,172.558,172.9138,172.3702,172.39,18876.0
2024-06-05 13:00:00,174.35,174.68,174.35,174.55,2322.0,172.3208,172.647,172.3208,172.5185,2322.0
2024-06-05 13:30:00,174.54,174.88,174.48,174.71,6157.0,172.5086,172.8446,172.4493,172.6766,6157.0
2024-06-05 14:00:00,174.63,175.29,174.63,175.22,29726.0,172.5975,173.2499,172.5975,173.1807,29726.0
2024-06-05 14:30:00,175.26,175.76,175.08,175.08,26419.0,173.2202,173.7144,173.0423,173.0423,26419.0
2024-06-05 15:00:00,175.19,175.32,174.54,174.56,33481.0,173.151,173.2795,172.5086,172.5283,33481.0
2024-06-05 15:30:00,174.56,174.72,173.95,174.7,44079.0,172.5283,172.6865,171.9254,172.6667,44079.0
2024-06-06 09:30:00,173.95,174.72,173.44,173.97,28079.0,171.9254,172.6865,171.4214,171.9452,28079.0
2024-06-06 10:00:00,174.02,174.02,173.32,173.49,23484.0,171.9946,171.9946,171.3028,171.4708,23484.0
2024-06-06 10:30:00,173.62,173.69,172.31,172.48,35220.0,171.5993,171.6685,170.3045,170.4726,35220.0
2024-06-06 11:00:00,172.4,173.33,172.07,172.07,20072.0,170.3935,171.3127,170.0673,170.0673,20072.0
2024-06-06 11:30:00,172.02,173.11,171.44,172.52,116991.0,170.0179,171.0952,169.4447,170.5121,116991.0
2024-06-06 12:00:00,172.42,172.54,171.97,172.2,42340.0,170.4133,170.5319,169.9685,170.1958,42340.0
2024-06-06 12:30:00,172.19,173.64,172.04,173.29,53235.0,170.1859,171.6191,170.0377,171.2731,53235.0
2024-06-06 13:00:00,173.22,173.67,173.22,173.67,8383.0,171.2039,171.6487,171.2039,171.6487,8383.0
2024-06-06 13:30:00,173.67,173.68,173.2,173.68,13635.0,171.6487,171.6586,171.1842,171.6586,13635.0
2024-06-06 14:00:00,173.66,173.82,173.21,173.56,18552.0,171.6388,171.797,171.1941,171.54,18552.0
2024-06-06 14:30:00,173.5,173.75,173.09,173.7,65935.0,171.4807,171.7278,171.0755,171.6784,65935.0
2024-06-06 15:00:00,173.7,174.55,173.49,173.49,80158.0,171.6784,172.5185,171.4708,171.4708,80158.0
2024-06-06 15:30:00,173.49,174.21,172.67,174.21,174930.0,171.4708,172.1824,170.6603,172.1824,174930.0
2024-06-07 09:30:00,174.03,175.13,173.77,174.47,27504.0,172.0045,173.0917,171.7475,172.4394,27504.0
2024-06-07 10:00:00,174.71,174.92,173.99,174.21,13291.0,172.6766,172.8842,171.965,172.1824,13291.0
2024-06-07 10:30:00,174.27,175.09,173.82,174.87,12889.0,172.2417,173.0522,171.797,172.8347,12889.0
2024-06-07 11:00:00,174.97,175.38,173.4,173.43,24119.0,172.9336,173.3388,171.3818,171.4115,24119.0
2024-06-07 11:30:00,173.42,173.61,173.11,173.36,30808.0,171.4016,171.5894,171.0952,171.3423,30808.0
2024-06-07 12:00:00,173.33,173.34,172.52,172.52,16297.0,171.3127,171.3225,170.5121,170.5121,16297.0
2024-06-07 12:30:00,172.7,172.77,172.21,172.44,15916.0,170.69,170.7592,170.2057,170.433,15916.0
2024-06-07 13:00:00,172.4,172.9,172.1,172.87,6093.0,170.3935,170.8877,170.097,170.858,6093.0
2024-06-07 13:30:00,172.86,173.04,172.51,172.68,11983.0,170.8481,171.026,170.5022,170.6702,11983.0
2024-06-07 14:00:00,172.7,172.7,172.33,172.56,11117.0,170.69,170.69,170.3243,170.5516,11117.0
2024-06-07 14:30:00,172.53,172.76,171.95,172.41,24553.0,170.522,170.7493,169.9487,170.4034,24553.0
2024-06-07 15:00:00,172.46,173.32,172.25,173.27,30007.0,170.4528,171.3028,170.2452,171.2534,30007.0
2024-06-07 15:30:00,173.2,173.21,171.9,172.56,63288.0,171.1842,171.1941,169.8993,170.5516,63288.0
2024-06-10 09:30:00,172.9,173.59,171.0,172.47,29906.0,170.8877,171.5696,169.0098,170.4627,29906.0
2024-06-10 10:00:00,172.58,173.06,172.21,172.75,26420.0,170.5714,171.0458,170.2057,170.7394,26420.0
2024-06-10 10:30:00,172.84,172.86,171.78,171.78,7398.0,170.8284,170.8481,169.7807,169.7807,7398.0
2024-06-10 11:00:00,171.53,172.18,171.39,171.81,17488.0,169.5336,170.176,169.3952,169.8104,17488.0
2024-06-10 11:30:00,171.68,172.58,171.68,171.86,18841.0,169.6819,170.5714,169.6819,169.8598,18841.0
2024-06-10 12:00:00,171.89,172.33,171.8,172.11,8665.0,169.8894,170.3243,169.8005,170.1069,8665.0
2024-06-10 12:30:00,172.0,172.26,171.87,172.03,7016.0,169.9981,170.2551,169.8697,170.0278,7016.0
2024-06-10 13:00:00,172.17,172.19,171.86,171.94,13650.0,170.1662,170.1859,169.8598,169.9388,13650.0
2024-06-10 13:30:00,171.9,172.71,171.74,172.69,21874.0,169.8993,170.6999,169.7412,170.6801,21874.0
2024-06-10 14:00:00,172.56,173.19,172.56,173.19,15454.0,170.5516,171.1743,170.5516,171.1743,15454.0
2024-06-10 14:30:00,173.1,173.11,172.56,172.75,11563.0,171.0853,171.0952,170.5516,170.7394,11563.0
2024-06-10 15:00:00,172.63,173.19,172.63,173.19,23060.0,170.6208,171.1743,170.6208,171.1743,23060.0
2024-06-10 15:30:00,173.12,173.17,171.34,171.41,108789.0,171.1051,171.1545,169.3458,169.415,108789.0
2024-06-11 09:30:00,172.0,172.49,170.72,171.44,24302.0,169.9981,170.4824,168.733,169.4447,24302.0
2024-06-11 10:00:00,171.54,172.6,171.52,172.31,15436.0,169.5435,170.5912,169.5237,170.3045,15436.0
2024-06-11 10:30:00,172.05,173.67,172.04,173.67,32740.0,170.0476,171.6487,170.0377,171.6487,32740.0
2024-06-11 11:00:00,173.78,173.85,172.4,172.61,17708.0,171.7574,171.8266,170.3935,170.601,17708.0
2024-06-11 11:30:00,172.71,173.57,172.7,173.39,33479.0,170.6999,171.5499,170.69,171.372,33479.0
2024-06-11 12:00:00,173.28,173.73,173.15,173.43,12023.0,171.2632,171.708,171.1348,171.4115,12023.0
2024-06-11 12:30:00,173.6,173.74,173.35,173.69,17529.0,171.5795,171.7179,171.3324,171.6685,17529.0
2024-06-11 13:00:00,173.42,173.49,172.4,173.15,9017.0,171.4016,171.4708,170.3935,171.1348,9017.0
2024-06-11 13:30:00,173.15,173.43,173.02,173.31,5876.0,171.1348,171.4115,171.0063,171.2929,5876.0
2024-06-11 14:00:00,173.22,173.57,172.99,173.08,9379.0,171.2039,171.5499,170.9766,171.0656,9379.0
2024-06-11 14:30:00,173.11,173.29,173.1,173.2,12787.0,171.0952,171.2731,171.0853,171.1842,12787.0
2024-06-11 15:00:00,173.21,173.35,172.64,172.7,24296.0,171.1941,171.3324,170.6307,170.69,24296.0
2024-06-11 15:30:00,172.71,173.94,172.65,173.4,161185.0,170.6999,171.9156,170.6406,171.3818,161185.0
2024-06-12 09:30:00,174.09,174.78,170.82,171.62,57492.0,172.0638,172.7458,168.8319,169.6226,57492.0
2024-06-12 10:00:00,171.64,172.0,170.1,170.36,60344.0,169.6423,169.9981,168.1203,168.3772,60344.0
2024-06-12 10:30:00,170.4,170.55,168.83,169.89,79916.0,168.4168,168.565,166.865,167.9127,79916.0
2024-06-12 11:00:00,169.72,170.2,168.98,169.2,33964.0,167.7447,168.2191,167.0133,167.2307,33964.0
2024-06-12 11:30:00,169.38,170.0,169.35,169.72,52202.0,167.4086,168.0214,167.379,167.7447,52202.0
2024-06-12 12:00:00,169.72,169.88,169.1,169.34,24043.0,167.7447,167.9028,167.1319,167.3691,24043.0
2024-06-12 12:30:00,169.24,169.73,168.86,168.95,17544.0,167.2703,167.7546,166.8947,166.9836,17544.0
2024-06-12 13:00:00,168.9,169.2,168.58,168.58,6568.0,166.9342,167.2307,166.6179,166.6179,6568.0
2024-06-12 13:30:00,168.75,169.47,168.35,169.16,19838.0,166.786,167.4976,166.3906,167.1912,19838.0
2024-06-12 14:00:00,169.24,169.37,168.63,169.16,35172.0,167.2703,167.3988,166.6674,167.1912,35172.0
2024-06-12 14:30:00,169.07,169.43,168.88,169.35,34041.0,167.1022,167.4581,166.9145,167.379,34041.0
2024-06-12 15:00:00,169.35,169.44,168.57,168.97,49566.0,167.379,167.4679,166.6081,167.0034,49566.0
2024-06-12 15:30:00,168.97,169.69,168.97,169.12,145902.0,167.0034,167.715,167.0034,167.1517,145902.0
2024-06-13 09:30:00,169.62,170.17,168.02,168.85,18650.0,167.6458,168.1894,166.0645,166.8848,18650.0
2024-06-13 10:00:00,168.67,168.99,168.14,168.19,19985.0,166.7069,167.0232,166.1831,166.2325,19985.0
2024-06-13 10:30:00,168.35,168.59,167.75,167.96,28183.0,166.3906,166.6278,165.7976,166.0052,28183.0
2024-06-13 11:00:00,167.89,168.35,167.08,168.06,30539.0,165.936,166.3906,165.1354,166.104,30539.0
2024-06-13 11:30:00,168.09,168.62,168.07,168.2,23812.0,166.1336,166.6575,166.1139,166.2424,23812.0
2024-06-13 12:00:00,167.99,168.23,167.46,168.09,13822.0,166.0348,166.272,165.511,166.1336,13822.0
2024-06-13 12:30:00,168.08,168.17,167.51,167.83,19231.0,166.1238,166.2127,165.5604,165.8767,19231.0
2024-06-13 13:00:00,167.73,168.43,167.6,167.95,15955.0,165.7778,166.4697,165.6494,165.9953,15955.0
2024-06-13 13:30:00,167.91,167.93,167.3,167.4,39026.0,165.9557,165.9755,165.3528,165.4517,39026.0
2024-06-13 14:00:00,167.49,168.61,167.43,168.41,23494.0,165.5406,166.6476,165.4813,166.4499,23494.0
2024-06-13 14:30:00,168.45,168.56,168.14,168.34,9210.0,166.4895,166.5982,166.1831,166.3807,9210.0
2024-06-13 15:00:00,168.33,168.37,167.9,167.93,23882.0,166.3709,166.4104,165.9459,165.9755,23882.0
2024-06-13 15:30:00,168.0,168.61,167.79,168.43,59048.0,166.0447,166.6476,165.8371,166.4697,59048.0
2024-06-14 09:30:00,168.33,168.75,167.89,168.22,8739.0,166.3709,166.786,165.936,166.2621,8739.0
2024-06-14 10:00:00,167.99,168.64,167.95,168.37,6902.0,166.0348,166.6772,165.9953,166.4104,6902.0
2024-06-14 10:30:00,168.29,168.29,167.41,167.78,9696.0,166.3313,166.3313,165.4616,165.8273,9696.0
2024-06-14 11:00:00,167.71,168.05,167.6,167.95,8267.0,165.7581,166.0941,165.6494,165.9953,8267.0
2024-06-14 11:30:00,168.04,168.22,167.89,168.14,9068.0,166.0842,166.2621,165.936,166.1831,9068.0
2024-06-14 12:00:00,168.2,168.24,167.55,167.88,9219.0,166.2424,166.2819,165.5999,165.9261,9219.0
2024-06-14 12:30:00,167.9,168.11,167.85,168.06,4252.0,165.9459,166.1534,165.8964,166.104,4252.0
2024-06-14 13:00:00,168.06,168.5,167.93,168.47,9276.0,166.104,166.5389,165.9755,166.5092,9276.0
2024-06-14 13:30:00,168.36,168.37,167.65,167.65,5516.0,166.4005,166.4104,165.6988,165.6988,5516.0
2024-06-14 14:00:00,167.72,168.62,167.71,168.49,10936.0,165.768,166.6575,165.7581,166.529,10936.0
2024-06-14 14:30:00,168.58,168.66,168.14,168.39,8247.0,166.6179,166.697,166.1831,166.4302,8247.0
2024-06-14 15:00:00,168.22,168.3,167.8,168.16,19921.0,166.2621,166.3412,165.847,166.2028,19921.0
2024-06-14 15:30:00,168.14,168.42,167.45,167.51,79052.0,166.1831,166.4598,165.5011,165.5604,79052.0
2024-06-17 09:30:00,166.71,167.98,166.13,167.33,34690.0,164.7697,166.0249,164.1965,165.3825,34690.0
2024-06-17 10:00:00,167.18,168.2,167.18,168.2,10016.0,165.2342,166.2424,165.2342,166.2424,10016.0
2024-06-17 10:30:00,168.05,168.43,167.34,168.08,19525.0,166.0941,166.4697,165.3924,166.1238,19525.0
2024-06-17 11:00:00,168.08,168.08,167.51,167.92,16474.0,166.1238,166.1238,165.5604,165.9656,16474.0
2024-06-17 11:30:00,168.06,168.11,167.63,167.74,10089.0,166.104,166.1534,165.679,165.7877,10089.0
2024-06-17 12:00:00,167.74,168.35,167.7,168.3,17903.0,165.7877,166.3906,165.7482,166.3412,17903.0
2024-06-17 12:30:00,168.35,168.48,167.86,167.91,8047.0,166.3906,166.5191,165.9063,165.9557,8047.0
2024-06-17 13:00:00,167.87,168.3,167.81,168.09,16763.0,165.9162,166.3412,165.8569,166.1336,16763.0
2024-06-17 13:30:00,168.06,168.25,167.88,168.08,18936.0,166.104,166.2918,165.9261,166.1238,18936.0
2024-06-17 14:00:00,168.06,168.83,167.94,168.71,9331.0,166.104,166.865,165.9854,166.7464,9331.0
2024-06-17 14:30:00,168.65,169.2,168.43,169.05,17005.0,166.6871,167.2307,166.4697,167.0825,17005.0
2024-06-17 15:00:00,169.11,169.36,168.63,168.97,37100.0,167.1418,167.3889,166.6674,167.0034,37100.0
2024-06-17 15:30:00,168.99,169.94,168.88,169.94,75860.0,167.0232,167.9621,166.9145,167.9621,75860.0
2024-06-18 09:30:00,169.79,170.48,168.88,169.09,26361.0,167.8139,168.4958,166.9145,167.122,26361.0
2024-06-18 10:00:00,169.08,169.83,169.07,169.74,28950.0,167.1121,167.8534,167.1022,167.7644,28950.0
2024-06-18 10:30:00,169.75,169.93,168.61,168.97,18119.0,167.7743,167.9522,166.6476,167.0034,18119.0
2024-06-18 11:00:00,168.86,170.49,168.47,170.12,43358.0,166.8947,168.5057,166.5092,168.14,43358.0
2024-06-18 11:30:00,170.13,170.13,168.55,169.12,36685.0,168.1499,168.1499,166.5883,167.1517,36685.0
2024-06-18 12:00:00,169.05,169.51,168.65,169.16,19792.0,167.0825,167.5371,166.6871,167.1912,19792.0
2024-06-18 12:30:00,169.23,169.51,168.69,169.11,21381.0,167.2604,167.5371,166.7267,167.1418,21381.0
2024-06-18 13:00:00,169.16,169.65,169.07,169.26,28819.0,167.1912,167.6755,167.1022,167.29,28819.0
2024-06-18 13:30:00,169.03,169.61,169.03,169.15,16797.0,167.0627,167.636,167.0627,167.1813,16797.0
2024-06-18 14:00:00,169.1,169.6,168.87,169.09,26463.0,167.1319,167.6261,166.9046,167.122,26463.0
2024-06-18 14:30:00,169.24,169.56,168.87,169.33,12863.0,167.2703,167.5865,166.9046,167.3592,12863.0
2024-06-18 15:00:00,169.37,169.64,169.13,169.42,45504.0,167.3988,167.6656,167.1615,167.4482,45504.0
2024-06-18 15:30:00,169.42,169.7,168.38,169.42,71214.0,167.4482,167.7249,166.4203,167.4482,71214.0
2024-06-20 09:30:00,169.46,170.23,169.26,170.16,10690.0,167.4877,168.2487,167.29,168.1796,10690.0
2024-06-20 10:00:00,170.19,171.14,170.0,170.65,25166.0,168.2092,169.1482,168.0214,168.6639,25166.0
2024-06-20 10:30:00,170.5,170.58,170.17,170.19,4081.0,168.5156,168.5947,168.1894,168.2092,4081.0
2024-06-20 11:00:00,170.05,170.38,169.67,170.29,4978.0,168.0708,168.397,167.6953,168.308,4978.0
2024-06-20 11:30:00,170.44,171.41,170.43,170.85,8790.0,168.4563,169.415,168.4464,168.8615,8790.0
2024-06-20 12:00:00,171.05,171.56,170.85,171.55,22788.0,169.0592,169.5633,168.8615,169.5534,22788.0
2024-06-20 12:30:00,171.51,171.86,170.98,170.99,30708.0,169.5138,169.8598,168.99,168.9999,30708.0
2024-06-20 13:00:00,170.84,171.58,170.83,171.49,5297.0,168.8516,169.583,168.8418,169.4941,5297.0
2024-06-20 13:30:00,171.47,172.19,171.47,172.06,11610.0,169.4743,170.1859,169.4743,170.0574,11610.0
2024-06-20 14:00:00,172.06,172.09,171.45,171.85,13332.0,170.0574,170.0871,169.4545,169.8499,13332.0
2024-06-20 14:30:00,171.88,171.95,171.18,171.72,23773.0,169.8795,169.9487,169.1877,169.7214,23773.0
2024-06-20 15:00:00,171.85,172.03,171.38,171.69,16120.0,169.8499,170.0278,169.3854,169.6917,16120.0
2024-06-20 15:30:00,171.63,172.32,171.2,172.23,84095.0,169.6324,170.3144,169.2075,170.2255,84095.0
2024-06-21 09:30:00,171.58,171.58,169.53,171.02,103407.0,169.583,169.583,167.5569,169.0295,103407.0
2024-06-21 10:00:00,170.68,171.69,170.67,171.19,9668.0,168.6935,169.6917,168.6836,169.1976,9668.0
2024-06-21 10:30:00,171.39,171.39,170.28,171.18,8233.0,169.3952,169.3952,168.2982,169.1877,8233.0
2024-06-21 11:00:00,170.98,171.05,170.71,170.71,4281.0,168.99,169.0592,168.7232,168.7232,4281.0
2024-06-21 11:30:00,170.76,171.16,170.73,171.06,11303.0,168.7726,169.1679,168.7429,169.0691,11303.0
2024-06-21 12:00:00,171.16,171.16,170.16,170.74,8459.0,169.1679,169.1679,168.1796,168.7528,8459.0
2024-06-21 12:30:00,170.74,171.31,170.68,170.9,22254.0,168.7528,169.3162,168.6935,168.9109,22254.0
2024-06-21 13:00:00,171.01,171.12,170.71,170.81,2646.0,169.0197,169.1284,168.7232,168.822,2646.0
2024-06-21 13:30:00,170.88,170.9,170.47,170.65,9516.0,168.8912,168.9109,168.4859,168.6639,9516.0
2024-06-21 14:00:00,170.72,171.6,170.56,171.26,42030.0,168.733,169.6028,168.5749,169.2668,42030.0
2024-06-21 14:30:00,171.37,172.41,171.1,172.41,8295.0,169.3755,170.4034,169.1086,170.4034,8295.0
2024-06-21 15:00:00,172.36,172.74,172.13,172.26,36929.0,170.354,170.7295,170.1266,170.2551,36929.0
2024-06-21 15:30:00,172.17,176.61,171.75,175.5,282819.0,170.1662,174.5545,169.7511,173.4574,282819.0
2024-06-24 09:30:00,174.43,175.2,172.97,174.43,34442.0,172.3999,173.1609,170.9569,172.3999,34442.0
2024-06-24 10:00:00,174.49,174.61,173.32,173.48,96978.0,172.4592,172.5778,171.3028,171.4609,96978.0
2024-06-24 10:30:00,173.5,174.33,173.43,173.62,11466.0,171.4807,172.301,171.4115,171.5993,11466.0
2024-06-24 11:00:00,173.51,173.78,173.42,173.64,10444.0,171.4906,171.7574,171.4016,171.6191,10444.0
2024-06-24 11:30:00,173.68,174.01,173.16,173.32,12770.0,171.6586,171.9847,171.1446,171.3028,12770.0
2024-06-24 12:00:00,173.32,173.82,173.25,173.27,9065.0,171.3028,171.797,171.2336,171.2534,9065.0
2024-06-24 12:30:00,173.21,173.43,172.79,173.02,19038.0,171.1941,171.4115,170.7789,171.0063,19038.0
2024-06-24 13:00:00,172.96,173.12,172.52,172.56,7636.0,170.947,171.1051,170.5121,170.5516,7636.0
2024-06-24 13:30:00,172.56,172.68,172.27,172.44,4088.0,170.5516,170.6702,170.265,170.433,4088.0
2024-06-24 14:00:00,172.4,173.43,172.33,173.39,14369.0,170.3935,171.4115,170.3243,171.372,14369.0
2024-06-24 14:30:00,173.44,173.54,172.92,173.18,11607.0,171.4214,171.5202,170.9074,171.1644,11607.0
2024-06-24 15:00:00,173.12,173.21,172.15,172.26,24764.0,171.1051,171.1941,170.1464,170.2551,24764.0
2024-06-24 15:30:00,172.19,172.29,171.08,171.22,69514.0,170.1859,170.2848,169.0888,169.2272,69514.0
2024-06-25 09:30:00,171.88,172.07,170.73,170.76,19382.0,169.8795,170.0673,168.7429,168.7726,19382.0
2024-06-25 10:00:00,170.78,170.78,169.45,169.67,26118.0,168.7923,168.7923,167.4778,167.6953,26118.0
2024-06-25 10:30:00,169.7,169.7,168.78,168.78,16741.0,167.7249,167.7249,166.8156,166.8156,16741.0
2024-06-25 11:00:00,168.75,169.82,168.3,169.46,29343.0,166.786,167.8435,166.3412,167.4877,29343.0
2024-06-25 11:30:00,169.58,169.78,168.61,168.61,16014.0,167.6063,167.804,166.6476,166.6476,16014.0
2024-06-25 12:00:00,168.63,169.38,168.51,169.0,60421.0,166.6674,167.4086,166.5488,167.0331,60421.0
2024-06-25 12:30:00,168.94,169.71,168.39,169.69,45837.0,166.9738,167.7348,166.4302,167.715,45837.0
2024-06-25 13:00:00,169.82,169.82,169.05,169.08,5165.0,167.8435,167.8435,167.0825,167.1121,5165.0
2024-06-25 13:30:00,169.17,169.4,169.01,169.12,10502.0,167.2011,167.4284,167.0429,167.1517,10502.0
2024-06-25 14:00:00,169.11,169.63,169.02,169.52,13613.0,167.1418,167.6557,167.0528,167.547,13613.0
2024-06-25 14:30:00,169.52,169.92,169.37,169.88,14813.0,167.547,167.9424,167.3988,167.9028,14813.0
2024-06-25 15:00:00,169.76,170.31,169.75,170.18,28138.0,167.7842,168.3278,167.7743,168.1993,28138.0
2024-06-25 15:30:00,170.14,170.19,168.6,168.6,109747.0,168.1598,168.2092,166.6377,166.6377,109747.0
2024-06-26 09:30:00,169.53,169.67,167.82,168.19,93721.0,167.5569,167.6953,165.8668,166.2325,93721.0
2024-06-26 10:00:00,168.21,168.67,168.02,168.59,39399.0,166.2523,166.7069,166.0645,166.6278,39399.0
2024-06-26 10:30:00,168.5,168.73,167.85,168.62,31343.0,166.5389,166.7662,165.8964,166.6575,31343.0
2024-06-26 11:00:00,168.58,169.41,168.57,168.97,45714.0,166.6179,167.4383,166.6081,167.0034,45714.0
2024-06-26 11:30:00,169.05,169.31,168.53,169.16,40571.0,167.0825,167.3395,166.5685,167.1912,40571.0
2024-06-26 12:00:00,169.11,169.5,169.07,169.41,29633.0,167.1418,167.5272,167.1022,167.4383,29633.0
2024-06-26 12:30:00,169.38,169.52,169.16,169.16,52985.0,167.4086,167.547,167.1912,167.1912,52985.0
2024-06-26 13:00:00,169.25,169.33,168.17,168.17,12244.0,167.2801,167.3592,166.2127,166.2127,12244.0
2024-06-26 13:30:00,168.21,168.58,168.18,168.47,12257.0,166.2523,166.6179,166.2226,166.5092,12257.0
2024-06-26 14:00:00,168.39,169.01,168.37,168.98,20615.0,166.4302,167.0429,166.4104,167.0133,20615.0
2024-06-26 14:30:00,169.02,169.06,168.44,168.87,35345.0,167.0528,167.0924,166.4796,166.9046,35345.0
2024-06-26 15:00:00,168.82,169.07,168.5,168.72,31884.0,166.8552,167.1022,166.5389,166.7563,31884.0
2024-06-26 15:30:00,168.67,169.58,168.38,169.41,81720.0,166.7069,167.6063,166.4203,167.4383,81720.0
2024-06-27 09:30:00,170.08,170.37,169.4,170.02,33095.0,168.1005,168.3871,167.4284,168.0412,33095.0
2024-06-27 10:00:00,170.02,170.29,169.42,169.65,27544.0,168.0412,168.308,167.4482,167.6755,27544.0
2024-06-27 10:30:00,169.52,169.96,169.5,169.78,15802.0,167.547,167.9819,167.5272,167.804,15802.0
2024-06-27 11:00:00,169.77,170.14,169.49,169.81,16289.0,167.7941,168.1598,167.5174,167.8336,16289.0
2024-06-27 11:30:00,169.87,170.43,169.79,170.19,18114.0,167.8929,168.4464,167.8139,168.2092,18114.0
2024-06-27 12:00:00,170.19,170.45,170.06,170.22,20274.0,168.2092,168.4662,168.0807,168.2389,20274.0
2024-06-27 12:30:00,170.15,170.54,170.11,170.41,18764.0,168.1697,168.5551,168.1301,168.4266,18764.0
2024-06-27 13:00:00,170.42,170.42,170.07,170.23,19404.0,168.4365,168.4365,168.0906,168.2487,19404.0
2024-06-27 13:30:00,170.31,170.94,170.2,170.63,13068.0,168.3278,168.9505,168.2191,168.6441,13068.0
2024-06-27 14:00:00,170.48,170.58,170.07,170.07,16563.0,168.4958,168.5947,168.0906,168.0906,16563.0
2024-06-27 14:30:00,170.05,170.62,170.0,170.06,28949.0,168.0708,168.6342,168.0214,168.0807,28949.0
2024-06-27 15:00:00,170.23,170.25,169.99,170.12,51909.0,168.2487,168.2685,168.0115,168.14,51909.0
2024-06-27 15:30:00,170.17,170.55,170.08,170.32,41071.0,168.1894,168.565,168.1005,168.3377,41071.0
2024-06-28 09:30:00,170.43,171.53,170.43,171.04,19794.0,168.4464,169.5336,168.4464,169.0493,19794.0
2024-06-28 10:00:00,171.14,171.41,170.11,170.11,22087.0,169.1482,169.415,168.1301,168.1301,22087.0
2024-06-28 10:30:00,170.16,171.03,170.1,170.94,25868.0,168.1796,169.0394,168.1203,168.9505,25868.0
2024-06-28 11:00:00,170.93,171.61,170.6,171.38,65492.0,168.9406,169.6127,168.6144,169.3854,65492.0
2024-06-28 11:30:00,171.46,171.65,171.25,171.48,10417.0,169.4644,169.6522,169.2569,169.4842,10417.0
2024-06-28 12:00:00,171.37,171.69,171.26,171.55,8050.0,169.3755,169.6917,169.2668,169.5534,8050.0
2024-06-28 12:30:00,171.59,171.8,171.13,171.43,23727.0,169.5929,169.8005,169.1383,169.4348,23727.0
2024-06-28 13:00:00,171.42,172.27,171.25,172.0,9329.0,169.4249,170.265,169.2569,169.9981,9329.0
2024-06-28 13:30:00,172.02,172.35,171.98,172.25,7299.0,170.0179,170.3441,169.9784,170.2452,7299.0
2024-06-28 14:00:00,172.25,172.37,171.39,171.5,14069.0,170.2452,170.3638,169.3952,169.504,14069.0
2024-06-28 14:30:00,171.53,171.59,170.87,171.35,30881.0,169.5336,169.5929,168.8813,169.3557,30881.0
2024-06-28 15:00:00,171.3,171.3,170.63,171.07,89555.0,169.3063,169.3063,168.6441,169.079,89555.0
2024-06-28 15:30:00,171.06,171.32,169.42,170.04,135701.0,169.0691,169.3261,167.4482,168.061,135701.0
2024-07-01 09:30:00,172.04,172.04,170.44,171.85,16924.0,170.0377,170.0377,168.4563,169.8499,16924.0
2024-07-01 10:00:00,171.49,171.68,170.57,170.78,37123.0,169.4941,169.6819,168.5848,168.7923,37123.0
2024-07-01 10:30:00,170.8,171.2,170.56,171.04,13734.0,168.8121,169.2075,168.5749,169.0493,13734.0
2024-07-01 11:00:00,170.9,171.09,170.69,171.03,4381.0,168.9109,169.0987,168.7034,169.0394,4381.0
2024-07-01 11:30:00,170.96,171.54,170.79,170.98,25138.0,168.9702,169.5435,168.8022,168.99,25138.0
2024-07-01 12:00:00,170.8,171.14,170.69,170.98,8785.0,168.8121,169.1482,168.7034,168.99,8785.0
2024-07-01 12:30:00,170.95,170.99,170.74,170.81,16388.0,168.9604,168.9999,168.7528,168.822,16388.0
2024-07-01 13:00:00,170.85,171.47,170.85,171.08,22271.0,168.8615,169.4743,168.8615,169.0888,22271.0
2024-07-01 13:30:00,171.11,171.68,171.1,171.44,15652.0,169.1185,169.6819,169.1086,169.4447,15652.0
2024-07-01 14:00:00,171.57,171.97,171.3,171.88,8707.0,169.5731,169.9685,169.3063,169.8795,8707.0
2024-07-01 14:30:00,171.97,172.07,171.57,171.82,17071.0,169.9685,170.0673,169.5731,169.8202,17071.0
2024-07-01 15:00:00,171.8,171.82,171.25,171.68,23904.0,169.8005,169.8202,169.2569,169.6819,23904.0
2024-07-01 15:30:00,171.7,172.17,171.59,171.86,69365.0,169.7016,170.1662,169.5929,169.8598,69365.0
2024-07-02 09:30:00,172.1,172.87,171.13,171.13,14679.0,170.097,170.858,169.1383,169.1383,14679.0
2024-07-02 10:00:00,171.78,172.4,171.49,172.19,13011.0,169.7807,170.3935,169.4941,170.1859,13011.0
2024-07-02 10:30:00,172.2,172.38,171.6,171.66,5733.0,170.1958,170.3737,169.6028,169.6621,5733.0
2024-07-02 11:00:00,171.65,171.68,171.15,171.48,9943.0,169.6522,169.6819,169.158,169.4842,9943.0
2024-07-02 11:30:00,171.34,171.77,171.18,171.58,34211.0,169.3458,169.7708,169.1877,169.583,34211.0
2024-07-02 12:00:00,171.43,171.43,171.16,171.28,2696.0,169.4348,169.4348,169.1679,169.2865,2696.0
2024-07-02 12:30:00,171.41,171.47,171.09,171.26,16999.0,169.415,169.4743,169.0987,169.2668,16999.0
2024-07-02 13:00:00,171.18,171.39,171.16,171.3,5959.0,169.1877,169.3952,169.1679,169.3063,5959.0
2024-07-02 13:30:00,171.25,171.42,171.13,171.42,11589.0,169.2569,169.4249,169.1383,169.4249,11589.0
2024-07-02 14:00:00,171.46,171.83,171.22,171.44,5240.0,169.4644,169.8301,169.2272,169.4447,5240.0
2024-07-02 14:30:00,171.31,171.71,171.18,171.21,10373.0,169.3162,169.7115,169.1877,169.2173,10373.0
2024-07-02 15:00:00,171.21,171.71,171.16,171.46,46518.0,169.2173,169.7115,169.1679,169.4644,46518.0
2024-07-02 15:30:00,171.43,171.53,170.52,171.38,101837.0,169.4348,169.5336,168.5354,169.3854,101837.0
2024-07-03 09:30:00,171.8,171.8,169.54,169.77,13025.0,169.8005,169.8005,167.5668,167.7941,13025.0
2024-07-03 10:00:00,169.86,170.07,169.3,169.77,27511.0,167.883,168.0906,167.3296,167.7941,27511.0
2024-07-03 10:30:00,169.86,170.47,169.32,170.12,20304.0,167.883,168.4859,167.3493,168.14,20304.0
2024-07-03 11:00:00,169.84,171.03,169.84,170.89,10981.0,167.8633,169.0394,167.8633,168.9011,10981.0
2024-07-03 11:30:00,170.73,171.24,170.73,171.07,9688.0,168.7429,169.247,168.7429,169.079,9688.0
2024-07-03 12:00:00,171.1,171.37,170.78,170.89,12907.0,169.1086,169.3755,168.7923,168.9011,12907.0
2024-07-03 12:30:00,170.97,171.45,170.65,170.81,34296.0,168.9801,169.4545,168.6639,168.822,34296.0
2024-07-05 09:30:00,171.6,171.6,169.2,169.67,13751.0,169.6028,169.6028,167.2307,167.6953,13751.0
2024-07-05 10:00:00,169.68,169.83,168.79,168.9,13481.0,167.7051,167.8534,166.8255,166.9342,13481.0
2024-07-05 10:30:00,169.13,169.69,168.82,169.06,23856.0,167.1615,167.715,166.8552,167.0924,23856.0
2024-07-05 11:00:00,169.1,169.26,168.28,168.31,38113.0,167.1319,167.29,166.3214,166.3511,38113.0
2024-07-05 11:30:00,168.5,168.85,168.17,168.17,17875.0,166.5389,166.8848,166.2127,166.2127,17875.0
2024-07-05 12:00:00,168.32,168.52,168.25,168.48,10280.0,166.361,166.5586,166.2918,166.5191,10280.0
2024-07-05 12:30:00,168.4,169.45,168.39,169.33,28155.0,166.44,167.4778,166.4302,167.3592,28155.0
2024-07-05 13:00:00,169.41,169.53,168.86,168.93,13126.0,167.4383,167.5569,166.8947,166.9639,13126.0
2024-07-05 13:30:00,169.03,169.31,168.87,169.2,11258.0,167.0627,167.3395,166.9046,167.2307,11258.0
2024-07-05 14:00:00,168.96,169.08,168.79,168.8,4189.0,166.9935,167.1121,166.8255,166.8354,4189.0
2024-07-05 14:30:00,168.85,169.15,168.75,168.97,5941.0,166.8848,167.1813,166.786,167.0034,5941.0
2024-07-05 15:00:00,168.94,169.49,168.94,169.29,11422.0,166.9738,167.5174,166.9738,167.3197,11422.0
2024-07-05 15:30:00,169.28,169.81,168.98,169.71,43628.0,167.3098,167.8336,167.0133,167.7348,43628.0
2024-07-08 09:30:00,169.91,170.11,169.06,169.11,9888.0,167.9325,168.1301,167.0924,167.1418,9888.0
2024-07-08 10:00:00,169.26,169.61,169.06,169.3,21442.0,167.29,167.636,167.0924,167.3296,21442.0
2024-07-08 10:30:00,169.28,169.98,169.27,169.49,12252.0,167.3098,168.0017,167.2999,167.5174,12252.0
2024-07-08 11:00:00,169.47,169.81,169.37,169.73,10091.0,167.4976,167.8336,167.3988,167.7546,10091.0
2024-07-08 11:30:00,169.67,170.03,169.54,169.62,9510.0,167.6953,168.0511,167.5668,167.6458,9510.0
2024-07-08 12:00:00,169.62,169.95,169.49,169.8,7670.0,167.6458,167.972,167.5174,167.8237,7670.0
2024-07-08 12:30:00,169.91,170.07,169.89,170.0,5610.0,167.9325,168.0906,167.9127,168.0214,5610.0
2024-07-08 13:00:00,170.06,170.08,169.47,169.47,6455.0,168.0807,168.1005,167.4976,167.4976,6455.0
2024-07-08 13:30:00,169.5,169.85,169.5,169.77,10363.0,167.5272,167.8732,167.5272,167.7941,10363.0
2024-07-08 14:00:00,169.77,169.77,169.53,169.73,4739.0,167.7941,167.7941,167.5569,167.7546,4739.0
2024-07-08 14:30:00,169.65,169.82,169.62,169.67,6351.0,167.6755,167.8435,167.6458,167.6953,6351.0
2024-07-08 15:00:00,169.67,169.71,169.21,169.46,16757.0,167.6953,167.7348,167.2406,167.4877,16757.0
2024-07-08 15:30:00,169.44,169.63,168.29,168.9,86004.0,167.4679,167.6557,166.3313,166.9342,86004.0
2024-07-09 09:30:00,169.31,170.22,167.24,167.87,27975.0,167.3395,168.2389,165.2935,165.9162,27975.0
2024-07-09 10:00:00,167.77,167.77,166.91,167.42,58496.0,165.8174,165.8174,164.9674,165.4714,58496.0
2024-07-09 10:30:00,167.26,167.58,166.88,166.99,18271.0,165.3133,165.6296,164.9377,165.0465,18271.0
2024-07-09 11:00:00,167.05,167.44,166.91,167.26,17259.0,165.1058,165.4912,164.9674,165.3133,17259.0
2024-07-09 11:30:00,167.24,168.29,167.24,168.15,13275.0,165.2935,166.3313,165.2935,166.193,13275.0
2024-07-09 12:00:00,168.11,168.33,167.81,168.03,24993.0,166.1534,166.3709,165.8569,166.0743,24993.0
2024-07-09 12:30:00,168.01,168.09,167.39,167.42,12859.0,166.0546,166.1336,165.4418,165.4714,12859.0
2024-07-09 13:00:00,167.5,167.72,167.27,167.47,7947.0,165.5505,165.768,165.3232,165.5209,7947.0
2024-07-09 13:30:00,167.41,167.63,167.25,167.41,7883.0,165.4616,165.679,165.3034,165.4616,7883.0
2024-07-09 14:00:00,167.44,167.56,167.29,167.53,5566.0,165.4912,165.6098,165.343,165.5802,5566.0
2024-07-09 14:30:00,167.53,167.79,167.44,167.57,10079.0,165.5802,165.8371,165.4912,165.6197,10079.0
2024-07-09 15:00:00,167.54,167.83,167.43,167.56,15843.0,165.5901,165.8767,165.4813,165.6098,15843.0
2024-07-09 15:30:00,167.64,168.42,167.49,168.25,45519.0,165.6889,166.4598,165.5406,166.2918,45519.0
2024-07-10 09:30:00,168.54,169.1,168.29,168.57,15661.0,166.5784,167.1319,166.3313,166.6081,15661.0
2024-07-10 10:00:00,168.69,168.75,167.61,168.06,19362.0,166.7267,166.786,165.6592,166.104,19362.0
2024-07-10 10:30:00,168.55,168.81,168.2,168.54,4242.0,166.5883,166.8453,166.2424,166.5784,4242.0
2024-07-10 11:00:00,168.47,168.75,168.41,168.63,6771.0,166.5092,166.786,166.4499,166.6674,6771.0
2024-07-10 11:30:00,168.63,169.25,168.62,168.97,13147.0,166.6674,167.2801,166.6575,167.0034,13147.0
2024-07-10 12:00:00,169.01,169.15,168.84,169.08,13676.0,167.0429,167.1813,166.8749,167.1121,13676.0
2024-07-10 12:30:00,169.04,169.04,168.23,168.51,15557.0,167.0726,167.0726,166.272,166.5488,15557.0
2024-07-10 13:00:00,168.58,168.95,168.56,168.9,3243.0,166.6179,166.9836,166.5982,166.9342,3243.0
2024-07-10 13:30:00,168.9,168.9,168.33,168.4,13206.0,166.9342,166.9342,166.3709,166.44,13206.0
2024-07-10 14:00:00,168.45,168.45,168.1,168.3,6055.0,166.4895,166.4895,166.1435,166.3412,6055.0
2024-07-10 14:30:00,168.24,169.11,168.24,169.11,36573.0,166.2819,167.1418,166.2819,167.1418,36573.0
2024-07-10 15:00:00,169.11,169.3,168.92,169.1,16909.0,167.1418,167.3296,166.954,167.1319,16909.0
2024-07-10 15:30:00,169.04,169.86,168.92,169.7,64254.0,167.0726,167.883,166.954,167.7249,64254.0
2024-07-11 09:30:00,169.23,169.42,168.16,168.75,35135.0,167.2604,167.4482,166.2028,166.786,35135.0
2024-07-11 10:00:00,168.99,169.89,168.96,169.42,21567.0,167.0232,167.9127,166.9935,167.4482,21567.0
2024-07-11 10:30:00,169.4,170.38,169.12,170.33,25508.0,167.4284,168.397,167.1517,168.3476,25508.0
2024-07-11 11:00:00,170.56,171.0,170.27,170.61,25413.0,168.5749,169.0098,168.2883,168.6243,25413.0
2024-07-11 11:30:00,170.5,170.55,169.87,170.0,22076.0,168.5156,168.565,167.8929,168.0214,22076.0
2024-07-11 12:00:00,170.07,170.07,169.33,169.74,10906.0,168.0906,168.0906,167.3592,167.7644,10906.0
2024-07-11 12:30:00,169.56,169.62,168.98,169.11,22094.0,167.5865,167.6458,167.0133,167.1418,22094.0
2024-07-11 13:00:00,169.06,169.56,168.98,169.4,6591.0,167.0924,167.5865,167.0133,167.4284,6591.0
2024-07-11 13:30:00,169.48,169.97,169.48,169.83,5921.0,167.5075,167.9918,167.5075,167.8534,5921.0
2024-07-11 14:00:00,169.83,170.39,169.82,170.21,12191.0,167.8534,168.4069,167.8435,168.229,12191.0
2024-07-11 14:30:00,170.24,170.33,170.06,170.25,9927.0,168.2586,168.3476,168.0807,168.2685,9927.0
2024-07-11 15:00:00,170.25,170.41,169.98,170.38,22114.0,168.2685,168.4266,168.0017,168.397,22114.0
2024-07-11 15:30:00,170.34,170.8,169.79,169.95,118369.0,168.3575,168.8121,167.8139,167.972,118369.0
2024-07-12 09:30:00,170.55,171.27,169.59,169.67,34295.0,168.565,169.2766,167.6162,167.6953,34295.0
2024-07-12 10:00:00,169.53,170.63,169.09,170.47,39487.0,167.5569,168.6441,167.122,168.4859,39487.0
2024-07-12 10:30:00,170.46,170.81,170.18,170.27,39169.0,168.4761,168.822,168.1993,168.2883,39169.0
2024-07-12 11:00:00,170.25,170.74,170.24,170.74,18526.0,168.2685,168.7528,168.2586,168.7528,18526.0
2024-07-12 11:30:00,170.73,170.95,170.44,170.59,23324.0,168.7429,168.9604,168.4563,168.6046,23324.0
2024-07-12 12:00:00,170.58,170.97,170.02,170.09,15348.0,168.5947,168.9801,168.0412,168.1104,15348.0
2024-07-12 12:30:00,170.1,170.16,169.43,170.02,26329.0,168.1203,168.1796,167.4581,168.0412,26329.0
2024-07-12 13:00:00,170.02,170.17,169.63,169.65,38207.0,168.0412,168.1894,167.6557,167.6755,38207.0
2024-07-12 13:30:00,169.65,170.01,169.64,169.88,8952.0,167.6755,168.0313,167.6656,167.9028,8952.0
2024-07-12 14:00:00,169.75,170.47,169.64,170.38,36229.0,167.7743,168.4859,167.6656,168.397,36229.0
2024-07-12 14:30:00,170.39,170.46,170.12,170.33,9221.0,168.4069,168.4761,168.14,168.3476,9221.0
2024-07-12 15:00:00,170.33,170.53,170.13,170.36,18036.0,168.3476,168.5453,168.1499,168.3772,18036.0
2024-07-12 15:30:00,170.33,170.6,169.51,169.71,58539.0,168.3476,168.6144,167.5371,167.7348,58539.0
2024-07-15 09:30:00,171.26,172.27,169.97,171.85,26987.0,169.2668,170.265,167.9918,169.8499,26987.0
2024-07-15 10:00:00,172.09,172.46,171.76,171.99,7538.0,170.0871,170.4528,169.7609,169.9883,7538.0
2024-07-15 10:30:00,172.07,172.57,171.83,172.57,6611.0,170.0673,170.5615,169.8301,170.5615,6611.0
2024-07-15 11:00:00,172.57,172.61,172.29,172.43,9487.0,170.5615,170.601,170.2848,170.4231,9487.0
2024-07-15 11:30:00,172.38,172.57,171.99,172.41,18646.0,170.3737,170.5615,169.9883,170.4034,18646.0
2024-07-15 12:00:00,172.51,172.6,172.06,172.39,6980.0,170.5022,170.5912,170.0574,170.3836,6980.0
2024-07-15 12:30:00,172.29,172.47,172.17,172.35,6698.0,170.2848,170.4627,170.1662,170.3441,6698.0
2024-07-15 13:00:00,172.27,172.89,172.27,172.84,20136.0,170.265,170.8778,170.265,170.8284,20136.0
2024-07-15 13:30:00,172.84,173.53,172.73,172.88,42476.0,170.8284,171.5103,170.7196,170.8679,42476.0
2024-07-15 14:00:00,172.86,173.19,172.69,173.06,22254.0,170.8481,171.1743,170.6801,171.0458,22254.0
2024-07-15 14:30:00,173.16,173.49,172.85,172.95,22937.0,171.1446,171.4708,170.8382,170.9371,22937.0
2024-07-15 15:00:00,172.91,172.94,172.43,172.56,28577.0,170.8976,170.9272,170.4231,170.5516,28577.0
2024-07-15 15:30:00,172.57,173.29,172.52,172.61,105457.0,170.5615,171.2731,170.5121,170.601,105457.0
2024-07-16 09:30:00,171.89,173.25,171.89,173.1,8740.0,169.8894,171.2336,169.8894,171.0853,8740.0
2024-07-16 10:00:00,173.11,174.16,172.99,174.11,12663.0,171.0952,172.133,170.9766,172.0836,12663.0
2024-07-16 10:30:00,174.02,174.93,173.94,174.57,25661.0,171.9946,172.894,171.9156,172.5382,25661.0
2024-07-16 11:00:00,174.56,174.77,174.25,174.36,9511.0,172.5283,172.7359,172.222,172.3307,9511.0
2024-07-16 11:30:00,174.33,174.47,173.92,174.39,17932.0,172.301,172.4394,171.8958,172.3603,17932.0
2024-07-16 12:00:00,174.4,175.18,174.31,174.77,30031.0,172.3702,173.1411,172.2813,172.7359,30031.0
2024-07-16 12:30:00,174.69,174.94,174.62,174.91,5026.0,172.6568,172.9039,172.5876,172.8743,5026.0
2024-07-16 13:00:00,174.83,174.84,174.2,174.24,10378.0,172.7952,172.8051,172.1725,172.2121,10378.0
2024-07-16 13:30:00,174.26,174.3,174.07,174.2,3978.0,172.2318,172.2714,172.044,172.1725,3978.0
2024-07-16 14:00:00,174.27,174.27,173.67,173.88,6868.0,172.2417,172.2417,171.6487,171.8563,6868.0
2024-07-16 14:30:00,173.79,174.05,173.72,174.03,12571.0,171.7673,172.0243,171.6981,172.0045,12571.0
2024-07-16 15:00:00,173.99,174.04,173.46,173.72,62556.0,171.965,172.0144,171.4411,171.6981,62556.0
2024-07-16 15:30:00,173.65,173.98,173.05,173.1,131770.0,171.6289,171.9551,171.0359,171.0853,131770.0
2024-07-17 09:30:00,173.15,175.41,173.0,175.03,29016.0,171.1348,173.3685,170.9865,172.9929,29016.0
2024-07-17 10:00:00,175.02,176.68,174.78,176.24,77830.0,172.983,174.6237,172.7458,174.1888,77830.0
2024-07-17 10:30:00,176.2,178.05,175.98,178.03,53892.0,174.1493,175.9777,173.9318,175.958,53892.0
2024-07-17 11:00:00,178.06,178.76,177.67,178.29,39390.0,175.9876,176.6795,175.6022,176.2149,39390.0
2024-07-17 11:30:00,178.24,179.55,178.19,178.82,46433.0,176.1655,177.4603,176.1161,176.7388,46433.0
2024-07-17 12:00:00,178.76,178.92,178.04,178.53,76594.0,176.6795,176.8376,175.9678,176.4521,76594.0
2024-07-17 12:30:00,178.46,179.0,178.24,179.0,26114.0,176.383,176.9167,176.1655,176.9167,26114.0
2024-07-17 13:00:00,179.04,179.05,178.18,178.44,14034.0,176.9562,176.9661,176.1062,176.3632,14034.0
2024-07-17 13:30:00,178.43,178.76,177.79,178.35,22148.0,176.3533,176.6795,175.7208,176.2742,22148.0
2024-07-17 14:00:00,178.34,178.51,178.19,178.48,11148.0,176.2644,176.4324,176.1161,176.4027,11148.0
2024-07-17 14:30:00,178.4,179.21,178.4,179.21,27143.0,176.3237,177.1242,176.3237,177.1242,27143.0
2024-07-17 15:00:00,179.21,179.3,178.53,179.29,47984.0,177.1242,177.2132,176.4521,177.2033,47984.0
2024-07-17 15:30:00,179.2,180.47,179.03,180.47,137273.0,177.1143,178.3696,176.9463,178.3696,137273.0
2024-07-18 09:30:00,179.8,182.4,179.8,181.67,29013.0,177.7074,180.2771,177.7074,179.5556,29013.0
2024-07-18 10:00:00,181.8,182.33,181.46,181.89,11600.0,179.6841,180.2079,179.348,179.773,11600.0
2024-07-18 10:30:00,182.03,182.33,181.72,182.29,14365.0,179.9114,180.2079,179.605,180.1684,14365.0
2024-07-18 11:00:00,182.09,184.25,182.09,183.76,64664.0,179.9707,182.1056,179.9707,181.6213,64664.0
2024-07-18 11:30:00,183.62,183.72,182.96,183.62,32068.0,181.4829,181.5817,180.8306,181.4829,32068.0
2024-07-18 12:00:00,183.61,183.99,183.12,183.26,19357.0,181.473,181.8486,180.9887,181.1271,19357.0
2024-07-18 12:30:00,183.45,183.8,183.24,183.29,7139.0,181.3149,181.6608,181.1073,181.1567,7139.0
2024-07-18 13:00:00,183.24,184.28,183.11,184.27,17338.0,181.1073,182.1352,180.9788,182.1253,17338.0
2024-07-18 13:30:00,184.25,184.69,183.51,183.51,32765.0,182.1056,182.5404,181.3742,181.3742,32765.0
2024-07-18 14:00:00,183.51,183.88,183.11,183.58,18203.0,181.3742,181.7399,180.9788,181.4434,18203.0
2024-07-18 14:30:00,183.54,184.05,183.26,183.35,29828.0,181.4038,181.9079,181.1271,181.216,29828.0
2024-07-18 15:00:00,183.34,183.65,183.14,183.18,33865.0,181.2062,181.5126,181.0085,181.048,33865.0
2024-07-18 15:30:00,183.22,184.16,183.16,184.15,64113.0,181.0876,182.0166,181.0283,182.0067,64113.0
2024-07-19 09:30:00,185.09,185.57,183.98,183.98,31896.0,182.9358,183.4102,181.8387,181.8387,31896.0
2024-07-19 10:00:00,184.19,185.23,183.8,184.87,16898.0,182.0463,183.0742,181.6608,182.7184,16898.0
2024-07-19 10:30:00,184.75,185.24,184.0,184.0,17605.0,182.5997,183.084,181.8585,181.8585,17605.0
2024-07-19 11:00:00,183.98,184.32,183.7,184.1,15026.0,181.8387,182.1748,181.562,181.9573,15026.0
2024-07-19 11:30:00,184.05,184.3,183.6,183.61,15014.0,181.9079,182.155,181.4631,181.473,15014.0
2024-07-19 12:00:00,183.59,184.72,183.56,184.41,17746.0,181.4532,182.5701,181.4236,182.2637,17746.0
2024-07-19 12:30:00,184.41,184.62,183.99,184.2,21081.0,182.2637,182.4713,181.8486,182.0561,21081.0
2024-07-19 13:00:00,184.29,184.61,184.21,184.4,11462.0,182.1451,182.4614,182.066,182.2538,11462.0
2024-07-19 13:30:00,184.35,184.51,183.89,184.09,38890.0,182.2044,182.3625,181.7498,181.9474,38890.0
2024-07-19 14:00:00,184.09,184.38,183.97,184.01,12488.0,181.9474,182.2341,181.8288,181.8684,12488.0
2024-07-19 14:30:00,184.01,184.48,183.99,184.07,21692.0,181.8684,182.3329,181.8486,181.9277,21692.0
2024-07-19 15:00:00,184.07,185.14,184.02,185.14,69930.0,181.9277,182.9852,181.8782,182.9852,69930.0
2024-07-19 15:30:00,185.06,185.27,184.53,185.21,141894.0,182.9061,183.1137,182.3823,183.0544,141894.0
2024-07-22 09:30:00,184.99,187.0,184.0,186.01,35115.0,182.837,184.8236,181.8585,183.8451,35115.0
2024-07-22 10:00:00,185.87,185.97,184.94,185.62,16642.0,183.7067,183.8055,182.7875,183.4596,16642.0
2024-07-22 10:30:00,185.37,185.87,185.08,185.43,10210.0,183.2125,183.7067,182.9259,183.2718,10210.0
2024-07-22 11:00:00,185.72,186.14,185.42,186.03,8725.0,183.5585,183.9736,183.262,183.8649,8725.0
2024-07-22 11:30:00,186.05,186.05,185.18,185.56,11019.0,183.8846,183.8846,183.0247,183.4003,11019.0
2024-07-22 12:00:00,185.55,185.55,185.13,185.27,14161.0,183.3904,183.3904,182.9753,183.1137,14161.0
2024-07-22 12:30:00,185.22,186.04,185.13,186.01,19317.0,183.0643,183.8747,182.9753,183.8451,19317.0
2024-07-22 13:00:00,186.0,186.18,185.92,185.93,9364.0,183.8352,184.0131,183.7561,183.766,9364.0
2024-07-22 13:30:00,185.94,186.4,185.92,186.4,6912.0,183.7759,184.2305,183.7561,184.2305,6912.0
2024-07-22 14:00:00,186.4,186.4,185.64,186.07,12877.0,184.2305,184.2305,183.4794,183.9044,12877.0
2024-07-22 14:30:00,186.09,186.5,186.09,186.19,18097.0,183.9242,184.3294,183.9242,184.023,18097.0
2024-07-22 15:00:00,186.27,186.52,185.97,186.15,24802.0,184.1021,184.3491,183.8055,183.9835,24802.0
2024-07-22 15:30:00,186.15,187.02,186.15,186.58,105979.0,183.9835,184.8433,183.9835,184.4084,105979.0
2024-07-23 09:30:00,186.51,187.17,186.3,186.75,49130.0,184.3393,184.9916,184.1317,184.5765,49130.0
2024-07-23 10:00:00,186.82,187.27,186.53,186.89,24020.0,184.6457,185.0904,184.359,184.7148,24020.0
2024-07-23 10:30:00,186.85,187.02,186.56,186.82,17741.0,184.6753,184.8433,184.3887,184.6457,17741.0
2024-07-23 11:00:00,186.81,186.93,186.38,186.71,39712.0,184.6358,184.7544,184.2108,184.5369,39712.0
2024-07-23 11:30:00,186.64,186.68,186.14,186.2,44564.0,184.4678,184.5073,183.9736,184.0329,44564.0
2024-07-23 12:00:00,186.18,186.44,185.96,186.01,26733.0,184.0131,184.2701,183.7957,183.8451,26733.0
2024-07-23 12:30:00,185.99,186.17,185.69,185.8,21019.0,183.8253,184.0032,183.5288,183.6375,21019.0
2024-07-23 13:00:00,185.8,185.97,185.63,185.74,17451.0,183.6375,183.8055,183.4695,183.5782,17451.0
2024-07-23 13:30:00,185.86,185.95,185.6,185.9,21935.0,183.6968,183.7858,183.4399,183.7364,21935.0
2024-07-23 14:00:00,185.95,185.96,185.41,185.47,19868.0,183.7858,183.7957,183.2521,183.3114,19868.0
2024-07-23 14:30:00,185.49,185.49,184.07,184.08,48607.0,183.3311,183.3311,181.9277,181.9375,48607.0
2024-07-23 15:00:00,184.05,184.06,183.16,183.56,36426.0,181.9079,181.9178,181.0283,181.4236,36426.0
2024-07-23 15:30:00,183.62,183.78,183.01,183.14,83768.0,181.4829,181.641,180.88,181.0085,83768.0
2024-07-24 09:30:00,183.6,186.77,182.71,183.52,41708.0,181.4631,184.5962,180.5835,181.3841,41708.0
2024-07-24 10:00:00,183.52,183.56,183.03,183.13,41425.0,181.3841,181.4236,180.8998,180.9986,41425.0
2024-07-24 10:30:00,183.16,183.26,182.52,183.26,24695.0,181.0283,181.1271,180.3957,181.1271,24695.0
2024-07-24 11:00:00,183.31,183.32,182.2,182.56,33163.0,181.1765,181.1864,180.0794,180.4352,33163.0
2024-07-24 11:30:00,182.54,182.66,182.02,182.32,22061.0,180.4155,180.5341,179.9015,180.198,22061.0
2024-07-24 12:00:00,182.35,182.46,182.06,182.31,14639.0,180.2277,180.3364,179.9411,180.1881,14639.0
2024-07-24 12:30:00,182.28,183.5,182.25,183.45,17810.0,180.1585,181.3643,180.1288,181.3149,17810.0
2024-07-24 13:00:00,183.55,184.22,183.3,183.3,29254.0,181.4137,182.0759,181.1666,181.1666,29254.0
2024-07-24 13:30:00,183.3,183.89,183.21,183.51,11179.0,181.1666,181.7498,181.0777,181.3742,11179.0
2024-07-24 14:00:00,183.53,183.64,182.8,183.39,27316.0,181.3939,181.5027,180.6724,181.2556,27316.0
2024-07-24 14:30:00,183.34,183.92,183.21,183.88,11446.0,181.2062,181.7794,181.0777,181.7399,11446.0
2024-07-24 15:00:00,183.83,184.26,183.74,184.19,34918.0,181.6905,182.1155,181.6015,182.0463,34918.0
2024-07-24 15:30:00,184.17,185.16,183.79,185.16,88015.0,182.0265,183.005,181.6509,183.005,88015.0
2024-07-25 09:30:00,184.26,187.77,183.59,187.55,34295.0,182.1155,185.5846,181.4532,185.3672,34295.0
2024-07-25 10:00:00,187.56,187.56,185.89,186.58,32628.0,185.377,185.377,183.7265,184.4084,32628.0
2024-07-25 10:30:00,186.59,186.84,186.01,186.01,22769.0,184.4183,184.6654,183.8451,183.8451,22769.0
2024-07-25 11:00:00,186.05,186.73,186.05,186.37,22016.0,183.8846,184.5567,183.8846,184.2009,22016.0
2024-07-25 11:30:00,186.5,187.31,186.35,187.31,26026.0,184.3294,185.13,184.1811,185.13,26026.0
2024-07-25 12:00:00,187.37,188.18,187.26,188.11,26591.0,185.1893,185.9898,185.0805,185.9206,26591.0
2024-07-25 12:30:00,188.18,188.62,188.13,188.62,21259.0,185.9898,186.4247,185.9404,186.4247,21259.0
2024-07-25 13:00:00,188.52,188.52,187.97,188.1,24086.0,186.3259,186.3259,185.7823,185.9108,24086.0
2024-07-25 13:30:00,188.25,189.11,188.25,188.8,59112.0,186.059,186.909,186.059,186.6026,59112.0
2024-07-25 14:00:00,188.74,189.13,188.67,188.89,27907.0,186.5433,186.9288,186.4741,186.6916,27907.0
2024-07-25 14:30:00,188.91,188.91,187.77,187.77,28847.0,186.7113,186.7113,185.5846,185.5846,28847.0
2024-07-25 15:00:00,187.63,188.27,187.1,188.27,27632.0,185.4462,186.0788,184.9224,186.0788,27632.0
2024-07-25 15:30:00,188.21,188.37,186.82,187.05,125752.0,186.0195,186.1776,184.6457,184.873,125752.0
2024-07-26 09:30:00,187.8,188.09,185.74,187.64,14431.0,185.6143,185.9009,183.5782,185.4561,14431.0
2024-07-26 10:00:00,187.63,188.75,187.56,188.07,11656.0,185.4462,186.5532,185.377,185.8811,11656.0
2024-07-26 10:30:00,188.09,188.16,187.8,187.98,5551.0,185.9009,185.9701,185.6143,185.7922,5551.0
2024-07-26 11:00:00,188.01,188.55,188.01,188.3,25141.0,185.8218,186.3555,185.8218,186.1084,25141.0
2024-07-26 11:30:00,188.3,188.45,187.79,188.19,27400.0,186.1084,186.2567,185.6044,185.9997,27400.0
2024-07-26 12:00:00,188.19,188.28,186.51,186.52,23322.0,185.9997,186.0887,184.3393,184.3491,23322.0
2024-07-26 12:30:00,186.7,187.47,186.7,187.27,5297.0,184.5271,185.2881,184.5271,185.0904,5297.0
2024-07-26 13:00:00,187.21,187.67,187.01,187.22,9917.0,185.0311,185.4858,184.8334,185.041,9917.0
2024-07-26 13:30:00,187.23,187.23,186.42,186.69,14815.0,185.0509,185.0509,184.2503,184.5172,14815.0
2024-07-26 14:00:00,186.8,186.96,186.54,186.68,7406.0,184.6259,184.784,184.3689,184.5073,7406.0
2024-07-26 14:30:00,186.52,186.85,186.42,186.51,18121.0,184.3491,184.6753,184.2503,184.3393,18121.0
2024-07-26 15:00:00,186.47,186.82,186.27,186.72,18038.0,184.2997,184.6457,184.1021,184.5468,18038.0
2024-07-26 15:30:00,186.7,187.05,186.31,186.53,45906.0,184.5271,184.873,184.1416,184.359,45906.0
2024-07-29 09:30:00,186.04,187.01,184.92,185.37,16133.0,183.8747,184.8334,182.7678,183.2125,16133.0
2024-07-29 10:00:00,185.56,186.74,185.53,185.77,69515.0,183.4003,184.5666,183.3707,183.6079,69515.0
2024-07-29 10:30:00,185.68,185.92,185.27,185.61,6699.0,183.5189,183.7561,183.1137,183.4497,6699.0
2024-07-29 11:00:00,185.51,185.64,185.16,185.28,13816.0,183.3509,183.4794,183.005,183.1236,13816.0
2024-07-29 11:30:00,185.39,186.21,185.25,185.9,18697.0,183.2323,184.0428,183.0939,183.7364,18697.0
2024-07-29 12:00:00,185.83,186.11,185.23,185.23,23932.0,183.6672,183.9439,183.0742,183.0742,23932.0
2024-07-29 12:30:00,185.34,185.6,184.8,184.86,15883.0,183.1829,183.4399,182.6492,182.7085,15883.0
2024-07-29 13:00:00,184.78,185.51,184.69,185.21,8111.0,182.6294,183.3509,182.5404,183.0544,8111.0
2024-07-29 13:30:00,185.2,185.38,184.99,185.37,9574.0,183.0445,183.2224,182.837,183.2125,9574.0
2024-07-29 14:00:00,185.4,185.4,185.15,185.28,12669.0,183.2422,183.2422,182.9951,183.1236,12669.0
2024-07-29 14:30:00,185.37,185.45,185.08,185.1,13825.0,183.2125,183.2916,182.9259,182.9457,13825.0
2024-07-29 15:00:00,185.06,185.28,185.04,185.17,12596.0,182.9061,183.1236,182.8864,183.0149,12596.0
2024-07-29 15:30:00,185.09,185.58,184.92,185.58,43563.0,182.9358,183.4201,182.7678,183.4201,43563.0
2024-07-30 09:30:00,185.35,186.66,185.0,186.34,18880.0,183.1928,184.4875,182.8468,184.1712,18880.0
2024-07-30 10:00:00,186.3,186.42,185.48,185.88,17486.0,184.1317,184.2503,183.3213,183.7166,17486.0
2024-07-30 10:30:00,185.96,186.49,185.71,186.49,21211.0,183.7957,184.3195,183.5486,184.3195,21211.0
2024-07-30 11:00:00,186.59,186.66,186.0,186.26,12491.0,184.4183,184.4875,183.8352,184.0922,12491.0
2024-07-30 11:30:00,186.28,187.16,186.24,186.3,18135.0,184.1119,184.9817,184.0724,184.1317,18135.0
2024-07-30 12:00:00,186.37,186.42,186.04,186.21,12634.0,184.2009,184.2503,183.8747,184.0428,12634.0
2024-07-30 12:30:00,186.21,186.52,186.18,186.44,8198.0,184.0428,184.3491,184.0131,184.2701,8198.0
2024-07-30 13:00:00,186.48,186.93,186.39,186.68,13189.0,184.3096,184.7544,184.2207,184.5073,13189.0
2024-07-30 13:30:00,186.67,187.29,186.58,186.98,10156.0,184.4974,185.1102,184.4084,184.8038,10156.0
2024-07-30 14:00:00,186.91,187.06,186.74,186.78,11746.0,184.7346,184.8829,184.5666,184.6061,11746.0
2024-07-30 14:30:00,186.78,186.92,186.46,186.87,11693.0,184.6061,184.7445,184.2898,184.6951,11693.0
2024-07-30 15:00:00,186.88,187.62,186.78,187.41,37195.0,184.705,185.4363,184.6061,185.2288,37195.0
2024-07-30 15:30:00,187.47,187.59,186.71,186.96,106254.0,185.2881,185.4067,184.5369,184.784,106254.0
2024-07-31 09:30:00,186.9,186.9,184.85,184.98,15146.0,184.7247,184.7247,182.6986,182.8271,15146.0
2024-07-31 10:00:00,184.99,185.73,184.74,185.41,15158.0,182.837,183.5683,182.5899,183.2521,15158.0
2024-07-31 10:30:00,185.54,185.79,185.13,185.55,15272.0,183.3806,183.6276,182.9753,183.3904,15272.0
2024-07-31 11:00:00,185.62,185.98,185.02,185.19,27339.0,183.4596,183.8154,182.8666,183.0346,27339.0
2024-07-31 11:30:00,185.17,185.19,184.34,184.43,11574.0,183.0149,183.0346,182.1945,182.2835,11574.0
2024-07-31 12:00:00,184.33,184.69,184.3,184.4,16266.0,182.1846,182.5404,182.155,182.2538,16266.0
2024-07-31 12:30:00,184.45,184.62,183.78,183.99,30840.0,182.3032,182.4713,181.641,181.8486,30840.0
2024-07-31 13:00:00,183.98,184.58,183.84,184.4,7147.0,181.8387,182.4317,181.7003,182.2538,7147.0
2024-07-31 13:30:00,184.39,184.48,184.01,184.21,11490.0,182.2439,182.3329,181.8684,182.066,11490.0
2024-07-31 14:00:00,184.2,184.44,183.96,184.05,8889.0,182.0561,182.2934,181.8189,181.9079,8889.0
2024-07-31 14:30:00,184.15,184.56,183.94,184.07,38994.0,182.0067,182.412,181.7992,181.9277,38994.0
2024-07-31 15:00:00,184.02,184.02,182.34,183.09,81654.0,181.8782,181.8782,180.2178,180.9591,81654.0
2024-07-31 15:30:00,183.29,183.88,182.94,183.19,84177.0,181.1567,181.7399,180.8108,181.0579,84177.0
2024-08-01 09:30:00,183.74,184.31,181.5,181.71,26922.0,181.6015,182.1649,179.3876,179.5951,26922.0
2024-08-01 10:00:00,181.33,182.71,181.32,182.4,53698.0,179.2196,180.5835,179.2097,180.2771,53698.0
2024-08-01 10:30:00,182.37,183.27,181.9,182.85,47446.0,180.2474,181.137,179.7829,180.7219,47446.0
2024-08-01 11:00:00,182.66,183.33,182.54,183.18,18234.0,180.5341,181.1963,180.4155,181.048,18234.0
2024-08-01 11:30:00,183.06,184.0,183.05,183.85,40170.0,180.9294,181.8585,180.9195,181.7102,40170.0
2024-08-01 12:00:00,183.85,184.28,183.64,183.76,35732.0,181.7102,182.1352,181.5027,181.6213,35732.0
2024-08-01 12:30:00,183.77,184.16,183.6,184.11,31995.0,181.6312,182.0166,181.4631,181.9672,31995.0
2024-08-01 13:00:00,184.25,184.97,184.14,184.9,28363.0,182.1056,182.8172,181.9968,182.748,28363.0
2024-08-01 13:30:00,184.9,185.46,184.85,185.06,40785.0,182.748,183.3015,182.6986,182.9061,40785.0
2024-08-01 14:00:00,184.97,185.5,184.28,185.5,57458.0,182.8172,183.341,182.1352,183.341,57458.0
2024-08-01 14:30:00,185.63,185.67,185.05,185.52,39647.0,183.4695,183.509,182.8963,183.3608,39647.0
2024-08-01 15:00:00,185.51,185.96,185.26,185.94,38169.0,183.3509,183.7957,183.1038,183.7759,38169.0
2024-08-01 15:30:00,185.94,186.51,185.26,185.61,181181.0,183.7759,184.3393,183.1038,183.4497,181181.0
2024-08-02 09:30:00,186.1,192.53,186.1,192.31,90480.0,183.934,190.2892,183.934,190.0718,90480.0
2024-08-02 10:00:00,192.31,192.34,190.47,192.23,96496.0,190.0718,190.1014,188.2532,189.9927,96496.0
2024-08-02 10:30:00,191.85,192.46,191.2,192.37,52873.0,189.6171,190.22,188.9747,190.1311,52873.0
2024-08-02 11:00:00,192.32,192.32,191.21,191.95,78696.0,190.0816,190.0816,188.9846,189.7159,78696.0
2024-08-02 11:30:00,191.92,192.36,191.36,192.36,54746.0,189.6863,190.1212,189.1328,190.1212,54746.0
2024-08-02 12:00:00,192.31,193.27,190.62,191.88,45392.0,190.0718,191.0206,188.4014,189.6468,45392.0
2024-08-02 12:30:00,191.87,193.48,191.72,192.83,27029.0,189.6369,191.2281,189.4886,190.5857,27029.0
2024-08-02 13:00:00,192.8,192.93,191.9,192.04,31402.0,190.5561,190.6845,189.6665,189.8049,31402.0
2024-08-02 13:30:00,192.04,192.57,191.79,191.79,28370.0,189.8049,190.3287,189.5578,189.5578,28370.0
2024-08-02 14:00:00,192.02,193.05,191.94,193.05,20592.0,189.7851,190.8031,189.7061,190.8031,20592.0
2024-08-02 14:30:00,193.05,193.2,192.42,192.66,45244.0,190.8031,190.9514,190.1805,190.4177,45244.0
2024-08-02 15:00:00,192.86,192.88,192.18,192.74,50584.0,190.6154,190.6351,189.9433,190.4968,50584.0
2024-08-02 15:30:00,192.62,195.0,191.93,193.78,211301.0,190.3782,192.7305,189.6962,191.5247,211301.0
2024-08-05 09:30:00,193.94,202.67,192.32,194.59,207466.0,191.6828,200.3112,190.0816,192.3252,207466.0
2024-08-05 10:00:00,194.46,198.22,194.38,195.31,94670.0,192.1967,195.913,192.1177,193.0368,94670.0
2024-08-05 10:30:00,195.11,195.86,193.7,195.32,66372.0,192.8392,193.5804,191.4456,193.0467,66372.0
2024-08-05 11:00:00,195.44,196.21,193.56,195.69,34705.0,193.1653,193.9264,191.3072,193.4124,34705.0
2024-08-05 11:30:00,195.81,196.73,194.75,196.31,52296.0,193.531,194.4403,192.4834,194.0252,52296.0
2024-08-05 12:00:00,196.22,196.63,195.32,195.55,26859.0,193.9363,194.3415,193.0467,193.2741,26859.0
2024-08-05 12:30:00,195.31,195.41,193.93,194.5,40700.0,193.0368,193.1357,191.6729,192.2363,40700.0
2024-08-05 13:00:00,194.51,194.81,193.88,194.05,17180.0,192.2462,192.5427,191.6235,191.7915,17180.0
2024-08-05 13:30:00,194.04,194.09,193.36,193.97,34350.0,191.7816,191.831,191.1095,191.7124,34350.0
2024-08-05 14:00:00,193.85,195.01,193.85,194.89,25766.0,191.5938,192.7403,191.5938,192.6217,25766.0
2024-08-05 14:30:00,194.89,194.93,194.49,194.7,29268.0,192.6217,192.6613,192.2264,192.4339,29268.0
2024-08-05 15:00:00,194.72,196.28,194.35,195.53,124603.0,192.4537,193.9956,192.088,193.2543,124603.0
2024-08-05 15:30:00,195.53,197.52,194.05,196.09,243851.0,193.2543,195.2211,191.7915,193.8078,243851.0
2024-08-06 09:30:00,196.01,198.42,195.54,197.46,37966.0,193.7287,196.1106,193.2642,195.1618,37966.0
2024-08-06 10:00:00,197.33,197.63,196.71,197.37,32178.0,195.0333,195.3298,194.4205,195.0729,32178.0
2024-08-06 10:30:00,197.6,197.73,195.39,195.71,44184.0,195.3002,195.4287,193.1159,193.4322,44184.0
2024-08-06 11:00:00,195.74,196.75,195.53,196.56,7494.0,193.4618,194.4601,193.2543,194.2723,7494.0
2024-08-06 11:30:00,196.75,196.79,195.75,195.85,118986.0,194.4601,194.4996,193.4717,193.5706,118986.0
2024-08-06 12:00:00,195.78,196.68,195.54,196.06,55199.0,193.5014,194.3909,193.2642,193.7781,55199.0
2024-08-06 12:30:00,196.06,196.85,195.28,196.8,56099.0,193.7781,194.5589,193.0072,194.5095,56099.0
2024-08-06 13:00:00,196.79,197.32,196.68,197.24,7676.0,194.4996,195.0234,194.3909,194.9444,7676.0
2024-08-06 13:30:00,197.38,197.64,197.06,197.42,13816.0,195.0828,195.3397,194.7665,195.1223,13816.0
2024-08-06 14:00:00,197.46,197.48,196.61,196.61,71399.0,195.1618,195.1816,194.3217,194.3217,71399.0
2024-08-06 14:30:00,196.74,197.0,196.44,196.66,21042.0,194.4502,194.7072,194.1537,194.3711,21042.0
2024-08-06 15:00:00,196.65,196.66,195.7,195.99,95494.0,194.3612,194.3711,193.4223,193.7089,95494.0
2024-08-06 15:30:00,195.96,199.06,195.75,197.95,437460.0,193.6793,196.7432,193.4717,195.6461,437460.0
2024-08-07 09:30:00,196.38,196.61,194.0,196.33,235183.0,194.0944,194.3217,191.7421,194.045,235183.0
2024-08-07 10:00:00,196.19,199.23,196.07,198.74,274468.0,193.9066,196.9112,193.788,196.4269,274468.0
2024-08-07 10:30:00,198.1,199.5,197.71,198.32,135181.0,195.7944,197.1781,195.4089,196.0118,135181.0
2024-08-07 11:00:00,198.27,199.75,198.22,199.7,97688.0,195.9624,197.4252,195.913,197.3757,97688.0
2024-08-07 11:30:00,199.66,201.62,199.5,201.45,159356.0,197.3362,199.2734,197.1781,199.1054,159356.0
2024-08-07 12:00:00,201.45,201.52,200.96,201.41,73510.0,199.1054,199.1746,198.6211,199.0658,73510.0
2024-08-07 12:30:00,201.36,202.37,201.31,201.87,84777.0,199.0164,200.0147,198.967,199.5205,84777.0
2024-08-07 13:00:00,201.89,203.37,201.87,202.34,101006.0,199.5403,201.003,199.5205,199.985,101006.0
2024-08-07 13:30:00,202.09,203.07,201.63,201.99,43411.0,199.7379,200.7065,199.2833,199.6391,43411.0
2024-08-07 14:00:00,202.06,202.35,201.52,202.22,23806.0,199.7083,199.9949,199.1746,199.8664,23806.0
2024-08-07 14:30:00,202.17,202.59,201.69,202.59,53005.0,199.817,200.2321,199.3426,200.2321,53005.0
2024-08-07 15:00:00,202.58,203.35,202.53,202.78,115109.0,200.2222,200.9833,200.1728,200.4199,115109.0
2024-08-07 15:30:00,202.93,203.26,201.86,202.83,246183.0,200.5682,200.8943,199.5106,200.4693,246183.0
2024-08-08 09:30:00,202.42,203.65,201.55,203.02,21566.0,200.0641,201.2798,199.2042,200.6571,21566.0
2024-08-08 10:00:00,202.69,204.62,202.21,204.06,196536.0,200.3309,202.2385,199.8565,201.685,196536.0
2024-08-08 10:30:00,203.91,205.11,203.78,204.18,236010.0,201.5368,202.7228,201.4083,201.8036,236010.0
2024-08-08 11:00:00,204.0,204.17,202.6,203.08,21643.0,201.6257,201.7937,200.242,200.7164,21643.0
2024-08-08 11:30:00,203.08,203.3,202.61,202.61,31381.0,200.7164,200.9339,200.2519,200.2519,31381.0
2024-08-08 12:00:00,202.81,203.13,202.42,203.12,51148.0,200.4496,200.7658,200.0641,200.7559,51148.0
2024-08-08 12:30:00,203.11,204.22,202.87,204.22,20763.0,200.7461,201.8431,200.5089,201.8431,20763.0
2024-08-08 13:00:00,204.19,204.88,203.89,204.46,17958.0,201.8135,202.4955,201.517,202.0803,17958.0
2024-08-08 13:30:00,204.6,205.41,204.59,205.27,32998.0,202.2187,203.0193,202.2088,202.8809,32998.0
2024-08-08 14:00:00,205.27,205.66,205.02,205.21,42491.0,202.8809,203.2664,202.6338,202.8216,42491.0
2024-08-08 14:30:00,205.21,205.96,205.13,205.61,62197.0,202.8216,203.5629,202.7426,203.217,62197.0
2024-08-08 15:00:00,205.65,205.68,204.76,205.31,51961.0,203.2565,203.2862,202.3769,202.9205,51961.0
2024-08-08 15:30:00,205.24,205.33,203.97,204.33,216429.0,202.8513,202.9402,201.5961,201.9519,216429.0
2024-08-09 09:30:00,204.16,204.48,202.8,203.76,28354.0,201.7838,202.1001,200.4397,201.3885,28354.0
2024-08-09 10:00:00,203.81,204.24,203.48,203.88,11281.0,201.4379,201.8629,201.1118,201.5071,11281.0
2024-08-09 10:30:00,204.03,204.4,203.72,203.97,50937.0,201.6554,202.021,201.349,201.5961,50937.0
2024-08-09 11:00:00,203.99,204.22,203.17,203.18,68741.0,201.6158,201.8431,200.8054,200.8152,68741.0
2024-08-09 11:30:00,203.18,203.43,202.42,203.09,23948.0,200.8152,201.0623,200.0641,200.7263,23948.0
2024-08-09 12:00:00,203.09,203.8,203.08,203.22,11419.0,200.7263,201.428,200.7164,200.8548,11419.0
2024-08-09 12:30:00,203.23,203.52,202.76,202.81,13977.0,200.8647,201.1513,200.4001,200.4496,13977.0
2024-08-09 13:00:00,202.7,203.17,202.43,203.07,12833.0,200.3408,200.8054,200.074,200.7065,12833.0
2024-08-09 13:30:00,203.17,203.26,202.19,202.32,17363.0,200.8054,200.8943,199.8368,199.9653,17363.0
2024-08-09 14:00:00,202.15,202.77,202.01,202.39,29041.0,199.7972,200.41,199.6589,200.0344,29041.0
2024-08-09 14:30:00,202.42,202.71,201.96,202.2,21516.0,200.0641,200.3507,199.6094,199.8467,21516.0
2024-08-09 15:00:00,202.18,202.47,201.81,202.47,25668.0,199.8269,200.1135,199.4612,200.1135,25668.0
2024-08-09 15:30:00,202.47,202.93,201.78,201.84,104478.0,200.1135,200.5682,199.4315,199.4908,104478.0
2024-08-12 09:30:00,201.54,201.8,200.47,201.58,16270.0,199.1943,199.4513,198.1368,199.2339,16270.0
2024-08-12 10:00:00,201.58,202.06,201.41,201.42,15057.0,199.2339,199.7083,199.0658,199.0757,15057.0
2024-08-12 10:30:00,201.39,202.54,201.39,202.54,6164.0,199.0461,200.1827,199.0461,200.1827,6164.0
2024-08-12 11:00:00,202.51,202.66,202.08,202.65,8723.0,200.153,200.3013,199.728,200.2914,8723.0
2024-08-12 11:30:00,202.62,203.18,202.42,203.18,8852.0,200.2618,200.8152,200.0641,200.8152,8852.0
2024-08-12 12:00:00,203.15,203.62,202.97,203.45,17586.0,200.7856,201.2501,200.6077,201.0821,17586.0
2024-08-12 12:30:00,203.4,203.4,202.62,202.82,11594.0,201.0327,201.0327,200.2618,200.4594,11594.0
2024-08-12 13:00:00,202.83,203.45,202.73,203.29,13933.0,200.4693,201.0821,200.3705,200.924,13933.0
2024-08-12 13:30:00,203.16,203.59,203.16,203.2,6655.0,200.7955,201.2205,200.7955,200.835,6655.0
2024-08-12 14:00:00,203.28,203.76,203.23,203.75,7821.0,200.9141,201.3885,200.8647,201.3786,7821.0
2024-08-12 14:30:00,203.69,204.17,203.51,204.04,14481.0,201.3193,201.7937,201.1414,201.6652,14481.0
2024-08-12 15:00:00,204.07,204.16,203.38,203.53,19127.0,201.6949,201.7838,201.0129,201.1612,19127.0
2024-08-12 15:30:00,203.5,203.88,202.78,203.6,59005.0,201.1315,201.5071,200.4199,201.2304,59005.0
2024-08-13 09:30:00,203.55,203.85,202.43,202.99,34506.0,201.1809,201.4774,200.074,200.6275,34506.0
2024-08-13 10:00:00,202.48,202.99,201.31,201.31,41382.0,200.1234,200.6275,198.967,198.967,41382.0
2024-08-13 10:30:00,201.64,201.64,200.47,200.62,36428.0,199.2932,199.2932,198.1368,198.285,36428.0
2024-08-13 11:00:00,200.45,200.82,199.18,199.73,80091.0,198.117,198.4827,196.8618,197.4054,80091.0
2024-08-13 11:30:00,199.8,200.77,199.62,199.99,39947.0,197.4746,198.4333,197.2967,197.6624,39947.0
2024-08-13 12:00:00,199.88,200.15,199.34,199.53,31001.0,197.5537,197.8205,197.0199,197.2077,31001.0
2024-08-13 12:30:00,199.53,199.94,199.15,199.53,67238.0,197.2077,197.613,196.8322,197.2077,67238.0
2024-08-13 13:00:00,199.46,200.85,199.37,200.85,26003.0,197.1385,198.5124,197.0496,198.5124,26003.0
2024-08-13 13:30:00,200.73,201.63,200.73,201.08,29640.0,198.3938,199.2833,198.3938,198.7397,29640.0
2024-08-13 14:00:00,201.0,201.41,200.8,201.06,61866.0,198.6606,199.0658,198.4629,198.7199,61866.0
2024-08-13 14:30:00,201.11,201.28,200.12,200.31,16442.0,198.7693,198.9374,197.7909,197.9787,16442.0
2024-08-13 15:00:00,200.34,201.13,200.33,200.71,23932.0,198.0083,198.7891,197.9984,198.374,23932.0
2024-08-13 15:30:00,200.73,202.29,200.54,202.14,112064.0,198.3938,199.9356,198.206,199.7874,112064.0
2024-08-14 09:30:00,201.04,202.47,200.31,201.59,27494.0,198.7002,200.1135,197.9787,199.2438,27494.0
2024-08-14 10:00:00,201.81,203.03,201.63,202.59,20681.0,199.4612,200.667,199.2833,200.2321,20681.0
2024-08-14 10:30:00,202.68,202.77,202.31,202.68,17768.0,200.3211,200.41,199.9554,200.3211,17768.0
2024-08-14 11:00:00,202.63,203.63,202.44,203.62,22161.0,200.2716,201.26,200.0839,201.2501,22161.0
2024-08-14 11:30:00,203.5,204.93,203.5,204.6,61784.0,201.1315,202.5449,201.1315,202.2187,61784.0
2024-08-14 12:00:00,204.68,204.99,204.56,204.82,28482.0,202.2978,202.6042,202.1792,202.4362,28482.0
2024-08-14 12:30:00,204.76,205.5,204.57,205.49,35066.0,202.3769,203.1082,202.1891,203.0984,35066.0
2024-08-14 13:00:00,205.49,205.77,204.6,205.17,64277.0,203.0984,203.3751,202.2187,202.7821,64277.0
2024-08-14 13:30:00,205.15,205.16,204.0,204.62,48476.0,202.7623,202.7722,201.6257,202.2385,48476.0
2024-08-14 14:00:00,204.62,204.62,203.73,203.74,16982.0,202.2385,202.2385,201.3588,201.3687,16982.0
2024-08-14 14:30:00,203.73,203.86,203.06,203.06,29016.0,201.3588,201.4873,200.6966,200.6966,29016.0
2024-08-14 15:00:00,203.32,204.86,203.21,204.4,47845.0,200.9536,202.4757,200.8449,202.021,47845.0
2024-08-14 15:30:00,204.44,206.43,203.99,205.63,172994.0,202.0606,204.0274,201.6158,203.2367,172994.0
2024-08-15 09:30:00,206.76,206.76,203.77,203.8,21299.0,204.3536,204.3536,201.3984,201.428,21299.0
2024-08-15 10:00:00,203.79,203.82,201.33,202.06,77648.0,201.4181,201.4478,198.9868,199.7083,77648.0
2024-08-15 10:30:00,202.06,202.25,201.2,201.72,32004.0,199.7083,199.8961,198.8583,199.3722,32004.0
2024-08-15 11:00:00,201.78,201.83,200.74,200.74,50502.0,199.4315,199.481,198.4036,198.4036,50502.0
2024-08-15 11:30:00,200.94,202.02,200.54,201.27,43166.0,198.6013,199.6687,198.206,198.9275,43166.0
2024-08-15 12:00:00,201.12,201.68,200.64,201.59,22314.0,198.7792,199.3327,198.3048,199.2438,22314.0
2024-08-15 12:30:00,201.63,202.61,201.37,202.23,43144.0,199.2833,200.2519,199.0263,199.8763,43144.0
2024-08-15 13:00:00,202.23,203.02,202.02,202.79,26161.0,199.8763,200.6571,199.6687,200.4298,26161.0
2024-08-15 13:30:00,202.78,202.86,202.09,202.18,31357.0,200.4199,200.499,199.7379,199.8269,31357.0
2024-08-15 14:00:00,202.16,202.34,201.61,201.63,36775.0,199.8071,199.985,199.2635,199.2833,36775.0
2024-08-15 14:30:00,201.55,202.17,201.3,201.51,25089.0,199.2042,199.817,198.9571,199.1647,25089.0
2024-08-15 15:00:00,201.52,202.01,201.41,201.46,46930.0,199.1746,199.6589,199.0658,199.1153,46930.0
2024-08-15 15:30:00,201.52,201.72,200.69,201.05,138283.0,199.1746,199.3722,198.3542,198.71,138283.0
2024-08-16 09:30:00,201.01,202.76,201.01,202.56,37447.0,198.6705,200.4001,198.6705,200.2025,37447.0
2024-08-16 10:00:00,202.4,203.06,202.4,202.87,6898.0,200.0443,200.6966,200.0443,200.5089,6898.0
2024-08-16 10:30:00,202.95,203.75,202.9,203.54,15283.0,200.5879,201.3786,200.5385,201.1711,15283.0
2024-08-16 11:00:00,203.45,204.26,203.29,204.25,14607.0,201.0821,201.8827,200.924,201.8728,14607.0
2024-08-16 11:30:00,204.17,204.44,203.84,204.25,26366.0,201.7937,202.0606,201.4676,201.8728,26366.0
2024-08-16 12:00:00,204.23,204.3,203.89,204.05,13590.0,201.853,201.9222,201.517,201.6751,13590.0
2024-08-16 12:30:00,204.05,204.31,204.02,204.16,4618.0,201.6751,201.9321,201.6455,201.7838,4618.0
2024-08-16 13:00:00,204.06,204.5,203.86,204.26,15067.0,201.685,202.1199,201.4873,201.8827,15067.0
2024-08-16 13:30:00,204.22,204.29,204.01,204.16,40146.0,201.8431,201.9123,201.6356,201.7838,40146.0
2024-08-16 14:00:00,204.02,204.04,203.25,203.56,11564.0,201.6455,201.6652,200.8844,201.1908,11564.0
2024-08-16 14:30:00,203.58,203.65,203.25,203.43,5423.0,201.2106,201.2798,200.8844,201.0623,5423.0
2024-08-16 15:00:00,203.43,203.43,202.81,202.96,9010.0,201.0623,201.0623,200.4496,200.5978,9010.0
2024-08-16 15:30:00,202.99,203.55,202.74,203.0,93329.0,200.6275,201.1809,200.3804,200.6373,93329.0
2024-08-19 09:30:00,204.03,204.75,203.95,204.61,32709.0,201.6554,202.367,201.5763,202.2286,32709.0
2024-08-19 10:00:00,204.61,205.16,204.21,204.89,27241.0,202.2286,202.7722,201.8333,202.5053,27241.0
2024-08-19 10:30:00,204.89,205.17,204.76,204.78,7148.0,202.5053,202.7821,202.3769,202.3966,7148.0
2024-08-19 11:00:00,205.0,205.0,203.93,203.93,10755.0,202.6141,202.6141,201.5565,201.5565,10755.0
2024-08-19 11:30:00,204.11,204.11,203.59,203.63,7085.0,201.7344,201.7344,201.2205,201.26,7085.0
2024-08-19 12:00:00,203.88,203.92,203.65,203.75,3066.0,201.5071,201.5466,201.2798,201.3786,3066.0
2024-08-19 12:30:00,203.62,203.9,203.33,203.9,6902.0,201.2501,201.5269,200.9635,201.5269,6902.0
2024-08-19 13:00:00,203.69,203.87,203.49,203.7,2461.0,201.3193,201.4972,201.1216,201.3292,2461.0
2024-08-19 13:30:00,203.71,203.87,203.49,203.74,6344.0,201.3391,201.4972,201.1216,201.3687,6344.0
2024-08-19 14:00:00,203.57,203.83,203.53,203.83,5987.0,201.2007,201.4577,201.1612,201.4577,5987.0
2024-08-19 14:30:00,203.83,204.03,203.47,203.6,7931.0,201.4577,201.6554,201.1019,201.2304,7931.0
2024-08-19 15:00:00,203.62,203.62,203.29,203.46,13366.0,201.2501,201.2501,200.924,201.092,13366.0
2024-08-19 15:30:00,203.58,204.98,202.98,204.85,84967.0,201.2106,202.5943,200.6176,202.4658,84967.0
2024-08-20 09:30:00,203.93,205.17,203.51,205.08,13038.0,201.5565,202.7821,201.1414,202.6931,13038.0
2024-08-20 10:00:00,204.99,205.28,204.29,204.91,9174.0,202.6042,202.8908,201.9123,202.5251,9174.0
2024-08-20 10:30:00,204.91,205.42,204.36,204.5,24772.0,202.5251,203.0292,201.9815,202.1199,24772.0
2024-08-20 11:00:00,204.49,205.09,204.34,204.79,11623.0,202.11,202.703,201.9617,202.4065,11623.0
2024-08-20 11:30:00,204.68,204.91,204.48,204.8,7946.0,202.2978,202.5251,202.1001,202.4164,7946.0
2024-08-20 12:00:00,204.78,205.05,204.49,204.63,7194.0,202.3966,202.6635,202.11,202.2484,7194.0
2024-08-20 12:30:00,204.68,204.94,204.53,204.78,5230.0,202.2978,202.5548,202.1495,202.3966,5230.0
2024-08-20 13:00:00,204.78,205.11,204.48,205.04,11807.0,202.3966,202.7228,202.1001,202.6536,11807.0
2024-08-20 13:30:00,205.07,205.42,204.82,205.27,29133.0,202.6832,203.0292,202.4362,202.8809,29133.0
2024-08-20 14:00:00,205.4,205.55,205.11,205.43,6966.0,203.0094,203.1577,202.7228,203.0391,6966.0
2024-08-20 14:30:00,205.42,205.53,205.2,205.43,10862.0,203.0292,203.1379,202.8117,203.0391,10862.0
2024-08-20 15:00:00,205.43,205.52,205.1,205.29,15401.0,203.0391,203.128,202.7129,202.9007,15401.0
2024-08-20 15:30:00,205.22,206.43,205.21,206.1,84936.0,202.8315,204.0274,202.8216,203.7013,84936.0
2024-08-21 09:30:00,205.54,207.17,205.54,206.73,16717.0,203.1478,204.7588,203.1478,204.3239,16717.0
2024-08-21 10:00:00,206.71,206.77,205.94,206.09,11974.0,204.3042,204.3635,203.5431,203.6914,11974.0
2024-08-21 10:30:00,206.21,206.61,205.36,205.5,30710.0,203.81,204.2053,202.9699,203.1082,30710.0
2024-08-21 11:00:00,205.7,206.14,205.59,205.59,10136.0,203.3059,203.7408,203.1972,203.1972,10136.0
2024-08-21 11:30:00,205.59,206.31,205.59,206.19,8465.0,203.1972,203.9088,203.1972,203.7902,8465.0
2024-08-21 12:00:00,206.19,206.28,205.52,205.71,14192.0,203.7902,203.8792,203.128,203.3158,14192.0
2024-08-21 12:30:00,205.62,206.13,205.61,206.03,5660.0,203.2268,203.7309,203.217,203.6321,5660.0
2024-08-21 13:00:00,206.0,206.0,205.51,205.76,3743.0,203.6024,203.6024,203.1181,203.3652,3743.0
2024-08-21 13:30:00,205.86,205.97,205.39,205.56,8792.0,203.4641,203.5728,202.9995,203.1675,8792.0
2024-08-21 14:00:00,205.56,205.69,205.26,205.49,15385.0,203.1675,203.296,202.871,203.0984,15385.0
2024-08-21 14:30:00,205.39,205.64,204.98,205.41,15497.0,202.9995,203.2466,202.5943,203.0193,15497.0
2024-08-21 15:00:00,205.45,205.76,205.21,205.56,45989.0,203.0588,203.3652,202.8216,203.1675,45989.0
2024-08-21 15:30:00,205.6,207.06,205.47,206.87,130293.0,203.2071,204.6501,203.0786,204.4623,130293.0
2024-08-22 09:30:00,206.4,206.77,206.08,206.56,16491.0,203.9978,204.3635,203.6815,204.1559,16491.0
2024-08-22 10:00:00,206.56,207.45,206.4,207.26,10546.0,204.1559,205.0355,203.9978,204.8478,10546.0
2024-08-22 10:30:00,207.31,207.46,207.03,207.27,7999.0,204.8972,205.0454,204.6204,204.8576,7999.0
2024-08-22 11:00:00,207.24,207.27,206.76,206.81,6491.0,204.828,204.8576,204.3536,204.403,6491.0
2024-08-22 11:30:00,206.99,208.1,206.99,207.99,15077.0,204.5809,205.678,204.5809,205.5693,15077.0
2024-08-22 12:00:00,207.96,208.28,207.92,208.27,4091.0,205.5396,205.8559,205.5001,205.846,4091.0
2024-08-22 12:30:00,208.2,208.61,208.16,208.53,8287.0,205.7768,206.182,205.7373,206.103,8287.0
2024-08-22 13:00:00,208.53,208.7,208.45,208.54,7507.0,206.103,206.271,206.0239,206.1129,7507.0
2024-08-22 13:30:00,208.56,209.05,208.56,208.99,7956.0,206.1326,206.6169,206.1326,206.5576,7956.0
2024-08-22 14:00:00,209.02,209.55,208.85,209.54,45605.0,206.5873,207.1111,206.4193,207.1012,45605.0
2024-08-22 14:30:00,209.46,209.57,208.98,209.36,43862.0,207.0222,207.1309,206.5477,206.9233,43862.0
2024-08-22 15:00:00,209.32,209.37,208.99,209.35,22988.0,206.8838,206.9332,206.5576,206.9134,22988.0
2024-08-22 15:30:00,209.48,210.9,209.47,210.06,109547.0,207.0419,208.4454,207.032,207.6152,109547.0
2024-08-23 09:30:00,210.2,210.57,208.4,208.98,29330.0,207.7535,208.1192,205.9745,206.5477,29330.0
2024-08-23 10:00:00,208.99,209.0,206.93,206.97,85820.0,206.5576,206.5675,204.5216,204.5611,85820.0
2024-08-23 10:30:00,206.99,207.91,206.59,207.91,38123.0,204.5809,205.4902,204.1856,205.4902,38123.0
2024-08-23 11:00:00,208.14,208.14,207.58,207.65,23550.0,205.7175,205.7175,205.164,205.2332,23550.0
2024-08-23 11:30:00,207.79,207.99,207.45,207.66,14716.0,205.3716,205.5693,205.0355,205.2431,14716.0
2024-08-23 12:00:00,207.66,207.74,207.33,207.63,12810.0,205.2431,205.3222,204.9169,205.2135,12810.0
2024-08-23 12:30:00,207.72,208.26,207.61,208.21,8619.0,205.3024,205.8361,205.1937,205.7867,8619.0
2024-08-23 13:00:00,208.25,208.67,207.97,208.67,24204.0,205.8262,206.2414,205.5495,206.2414,24204.0
2024-08-23 13:30:00,208.68,208.88,208.43,208.51,15938.0,206.2512,206.4489,206.0041,206.0832,15938.0
2024-08-23 14:00:00,208.51,209.64,208.51,209.64,134457.0,206.0832,207.2001,206.0832,207.2001,134457.0
2024-08-23 14:30:00,209.61,210.14,209.47,209.53,38149.0,207.1704,207.6942,207.032,207.0913,38149.0
2024-08-23 15:00:00,209.7,210.02,209.56,210.02,19491.0,207.2594,207.5756,207.121,207.5756,19491.0
2024-08-23 15:30:00,210.02,210.13,209.11,209.88,79055.0,207.5756,207.6844,206.6762,207.4373,79055.0
2024-08-26 09:30:00,210.0,212.06,210.0,211.51,26022.0,207.5559,209.5919,207.5559,209.0483,26022.0
2024-08-26 10:00:00,211.69,213.09,211.66,212.85,22947.0,209.2262,210.6099,209.1966,210.3727,22947.0
2024-08-26 10:30:00,212.87,212.91,212.14,212.3,10327.0,210.3925,210.432,209.671,209.8291,10327.0
2024-08-26 11:00:00,212.27,213.67,211.86,213.67,57038.0,209.7995,211.1832,209.3942,211.1832,57038.0
2024-08-26 11:30:00,213.69,213.9,213.23,213.75,53792.0,211.2029,211.4105,210.7483,211.2622,53792.0
2024-08-26 12:00:00,213.73,214.14,213.56,214.11,28305.0,211.2425,211.6477,211.0744,211.618,28305.0
2024-08-26 12:30:00,214.18,214.27,213.7,213.98,20467.0,211.6872,211.7762,211.2128,211.4895,20467.0
2024-08-26 13:00:00,213.92,214.17,213.69,214.08,18577.0,211.4302,211.6773,211.2029,211.5884,18577.0
2024-08-26 13:30:00,214.07,214.11,213.13,213.32,35337.0,211.5785,211.618,210.6494,210.8372,35337.0
2024-08-26 14:00:00,213.23,213.3,212.61,213.09,8335.0,210.7483,210.8175,210.1355,210.6099,8335.0
2024-08-26 14:30:00,213.01,213.13,212.43,212.52,12665.0,210.5308,210.6494,209.9576,210.0465,12665.0
2024-08-26 15:00:00,212.44,213.17,212.32,212.9,23302.0,209.9675,210.689,209.8489,210.4221,23302.0
2024-08-26 15:30:00,212.9,213.8,212.75,213.36,94991.0,210.4221,211.3116,210.2739,210.8768,94991.0
2024-08-27 09:30:00,213.15,216.14,212.54,214.49,135577.0,210.6692,213.6244,210.0663,211.9936,135577.0
2024-08-27 10:00:00,214.21,215.75,213.33,214.69,80475.0,211.7169,213.2389,210.8471,212.1913,80475.0
2024-08-27 10:30:00,214.5,214.99,213.65,214.4,82087.0,212.0035,212.4878,211.1634,211.9047,82087.0
2024-08-27 11:00:00,214.49,215.38,213.26,213.41,118771.0,211.9936,212.8733,210.7779,210.9262,118771.0
2024-08-27 11:30:00,213.26,214.45,213.0,214.28,15756.0,210.7779,211.9541,210.521,211.7861,15756.0
2024-08-27 12:00:00,214.23,214.47,214.2,214.21,3313.0,211.7366,211.9738,211.707,211.7169,3313.0
2024-08-27 12:30:00,214.03,214.66,214.02,214.56,15675.0,211.539,212.1616,211.5291,212.0628,15675.0
2024-08-27 13:00:00,214.66,214.91,214.53,214.56,3635.0,212.1616,212.4087,212.0331,212.0628,3635.0
2024-08-27 13:30:00,214.51,214.56,213.65,213.86,23014.0,212.0134,212.0628,211.1634,211.3709,23014.0
2024-08-27 14:00:00,213.86,214.0,212.48,212.48,26673.0,211.3709,211.5093,210.007,210.007,26673.0
2024-08-27 14:30:00,212.49,212.7,211.96,211.96,11524.0,210.0169,210.2244,209.4931,209.4931,11524.0
2024-08-27 15:00:00,211.96,212.06,211.35,211.56,21529.0,209.4931,209.5919,208.8902,209.0977,21529.0
2024-08-27 15:30:00,211.73,212.75,211.05,211.48,120975.0,209.2657,210.2739,208.5937,209.0186,120975.0
2024-08-28 09:30:00,210.66,211.73,209.8,211.48,20423.0,208.2082,209.2657,207.3582,209.0186,20423.0
2024-08-28 10:00:00,211.44,211.44,209.56,209.59,23206.0,208.9791,208.9791,207.121,207.1506,23206.0
2024-08-28 10:30:00,209.48,210.45,209.36,209.71,24432.0,207.0419,208.0006,206.9233,207.2692,24432.0
2024-08-28 11:00:00,209.71,210.73,209.71,210.33,11133.0,207.2692,208.2774,207.2692,207.882,11133.0
2024-08-28 11:30:00,210.46,210.83,209.93,209.93,11019.0,208.0105,208.3762,207.4867,207.4867,11019.0
2024-08-28 12:00:00,209.98,210.04,209.32,209.32,8985.0,207.5361,207.5954,206.8838,206.8838,8985.0
2024-08-28 12:30:00,209.47,209.64,209.3,209.3,7577.0,207.032,207.2001,206.864,206.864,7577.0
2024-08-28 13:00:00,209.27,209.73,209.26,209.71,14424.0,206.8344,207.289,206.8245,207.2692,14424.0
2024-08-28 13:30:00,209.56,209.9,209.21,209.26,15938.0,207.121,207.457,206.7751,206.8245,15938.0
2024-08-28 14:00:00,209.26,209.64,208.98,208.98,8099.0,206.8245,207.2001,206.5477,206.5477,8099.0
2024-08-28 14:30:00,208.92,209.34,208.21,209.28,80964.0,206.4884,206.9036,205.7867,206.8443,80964.0
2024-08-28 15:00:00,209.28,209.3,208.38,208.48,15109.0,206.8443,206.864,205.9547,206.0536,15109.0
2024-08-28 15:30:00,208.58,209.25,208.46,209.04,51389.0,206.1524,206.8146,206.0338,206.607,51389.0
2024-08-29 09:30:00,209.23,210.57,206.54,207.23,20126.0,206.7948,208.1192,204.1361,204.8181,20126.0
2024-08-29 10:00:00,207.48,207.65,206.06,207.3,56112.0,205.0652,205.2332,203.6617,204.8873,56112.0
2024-08-29 10:30:00,207.37,207.45,206.11,206.75,21024.0,204.9565,205.0355,203.7111,204.3437,21024.0
2024-08-29 11:00:00,206.77,206.99,206.41,206.42,10372.0,204.3635,204.5809,204.0077,204.0175,10372.0
2024-08-29 11:30:00,206.43,207.16,206.36,206.89,24919.0,204.0274,204.7489,203.9582,204.4821,24919.0
2024-08-29 12:00:00,206.95,207.7,206.72,207.64,11440.0,204.5414,205.2826,204.314,205.2233,11440.0
2024-08-29 12:30:00,207.68,207.68,207.14,207.28,11322.0,205.2629,205.2629,204.7292,204.8675,11322.0
2024-08-29 13:00:00,207.28,207.46,206.99,207.18,11036.0,204.8675,205.0454,204.5809,204.7687,11036.0
2024-08-29 13:30:00,207.12,207.29,206.99,207.11,3313.0,204.7094,204.8774,204.5809,204.6995,3313.0
2024-08-29 14:00:00,207.11,207.72,207.11,207.47,15191.0,204.6995,205.3024,204.6995,205.0553,15191.0
2024-08-29 14:30:00,207.42,207.7,206.27,206.79,63931.0,205.0059,205.2826,203.8693,204.3832,63931.0
2024-08-29 15:00:00,206.78,207.65,206.55,207.4,34450.0,204.3733,205.2332,204.146,204.9861,34450.0
2024-08-29 15:30:00,207.36,207.54,206.98,207.12,66514.0,204.9466,205.1245,204.571,204.7094,66514.0
2024-08-30 09:30:00,206.67,209.09,206.2,206.2,30246.0,204.8911,207.2903,204.4252,204.4252,30246.0
2024-08-30 10:00:00,206.57,206.57,205.6,205.75,51207.0,204.792,204.792,203.8304,203.9791,51207.0
2024-08-30 10:30:00,205.59,206.21,205.59,205.75,14255.0,203.8204,204.4351,203.8204,203.9791,14255.0
2024-08-30 11:00:00,205.67,205.76,205.2,205.4,18456.0,203.8998,203.989,203.4338,203.6321,18456.0
2024-08-30 11:30:00,205.4,205.4,204.68,205.13,13326.0,203.6321,203.6321,202.9183,203.3644,13326.0
2024-08-30 12:00:00,205.21,205.21,204.55,204.77,7752.0,203.4437,203.4437,202.7894,203.0075,7752.0
2024-08-30 12:30:00,204.8,205.19,204.51,205.17,19747.0,203.0372,203.4239,202.7497,203.4041,19747.0
2024-08-30 13:00:00,205.14,205.28,204.72,204.73,2393.0,203.3743,203.5131,202.9579,202.9678,2393.0
2024-08-30 13:30:00,204.68,204.73,204.52,204.59,4413.0,202.9183,202.9678,202.7597,202.829,4413.0
2024-08-30 14:00:00,204.71,205.24,204.4,204.93,22271.0,202.948,203.4735,202.6407,203.1661,22271.0
2024-08-30 14:30:00,204.92,205.08,204.82,205.06,16789.0,203.1562,203.3148,203.0571,203.295,16789.0
2024-08-30 15:00:00,205.12,205.58,205.1,205.11,29912.0,203.3545,203.8105,203.3347,203.3446,29912.0
2024-08-30 15:30:00,205.27,205.84,204.96,205.65,98951.0,203.5032,204.0683,203.1959,203.8799,98951.0
2024-09-03 09:30:00,204.89,206.12,203.71,205.3,38879.0,203.1265,204.3459,201.9566,203.5329,38879.0
2024-09-03 10:00:00,205.4,207.89,205.08,207.89,48337.0,203.6321,206.1006,203.3148,206.1006,48337.0
2024-09-03 10:30:00,207.94,209.59,207.91,209.59,39251.0,206.1502,207.786,206.1205,207.786,39251.0
2024-09-03 11:00:00,209.59,209.83,209.07,209.48,20146.0,207.786,208.0239,207.2705,207.677,20146.0
2024-09-03 11:30:00,209.54,209.82,208.71,208.71,23401.0,207.7364,208.014,206.9136,206.9136,23401.0
2024-09-03 12:00:00,208.66,208.8,208.17,208.42,15548.0,206.864,207.0028,206.3782,206.6261,15548.0
2024-09-03 12:30:00,208.36,208.86,208.08,208.3,17752.0,206.5666,207.0623,206.289,206.5071,17752.0
2024-09-03 13:00:00,208.3,209.48,208.26,209.34,9607.0,206.5071,207.677,206.4675,207.5382,9607.0
2024-09-03 13:30:00,209.23,209.23,208.53,208.73,19627.0,207.4291,207.4291,206.7351,206.9334,19627.0
2024-09-03 14:00:00,208.73,208.73,208.35,208.39,15067.0,206.9334,206.9334,206.5567,206.5963,15067.0
2024-09-03 14:30:00,208.38,208.86,208.38,208.83,11311.0,206.5864,207.0623,206.5864,207.0326,11311.0
2024-09-03 15:00:00,208.78,209.57,208.77,209.52,25048.0,206.983,207.7662,206.9731,207.7166,25048.0
2024-09-03 15:30:00,209.5,212.16,208.98,211.8,201369.0,207.6968,210.3339,207.1813,209.977,201369.0
2024-09-04 09:30:00,213.33,213.89,211.11,211.86,40828.0,211.4938,212.049,209.2929,210.0365,40828.0
2024-09-04 10:00:00,211.78,212.28,210.68,211.31,29994.0,209.9572,210.4529,208.8666,209.4912,29994.0
2024-09-04 10:30:00,211.22,211.22,210.45,210.74,7762.0,209.402,209.402,208.6386,208.9261,7762.0
2024-09-04 11:00:00,210.77,210.77,209.88,210.13,8833.0,208.9559,208.9559,208.0735,208.3214,8833.0
2024-09-04 11:30:00,210.04,210.71,210.02,210.03,15215.0,208.2321,208.8964,208.2123,208.2222,15215.0
2024-09-04 12:00:00,210.03,210.04,209.29,209.45,4937.0,208.2222,208.2321,207.4886,207.6472,4937.0
2024-09-04 12:30:00,209.54,209.63,209.48,209.48,3998.0,207.7364,207.8257,207.677,207.677,3998.0
2024-09-04 13:00:00,209.12,209.12,208.58,208.76,4464.0,207.3201,207.3201,206.7847,206.9632,4464.0
2024-09-04 13:30:00,208.76,209.08,208.7,209.07,8693.0,206.9632,207.2804,206.9037,207.2705,8693.0
2024-09-04 14:00:00,209.15,209.47,208.82,209.42,4904.0,207.3498,207.667,207.0226,207.6175,4904.0
2024-09-04 14:30:00,209.42,210.21,209.34,210.03,12883.0,207.6175,208.4007,207.5382,208.2222,12883.0
2024-09-04 15:00:00,209.99,210.9,209.92,210.36,31832.0,208.1826,209.0847,208.1132,208.5494,31832.0
2024-09-04 15:30:00,210.43,210.66,209.75,210.22,47235.0,208.6188,208.8468,207.9446,208.4106,47235.0
2024-09-05 09:30:00,210.51,210.99,208.41,208.59,7087.0,208.6981,209.174,206.6162,206.7946,7087.0
2024-09-05 10:00:00,208.7,209.47,207.86,209.47,10251.0,206.9037,207.667,206.0709,207.667,10251.0
2024-09-05 10:30:00,209.44,209.73,208.6,209.03,12412.0,207.6373,207.9248,206.8045,207.2308,12412.0
2024-09-05 11:00:00,208.76,209.03,208.14,209.01,21436.0,206.9632,207.2308,206.3485,207.211,21436.0
2024-09-05 11:30:00,208.92,209.07,208.74,209.05,6776.0,207.1218,207.2705,206.9433,207.2507,6776.0
2024-09-05 12:00:00,208.86,209.07,208.27,208.42,11065.0,207.0623,207.2705,206.4774,206.6261,11065.0
2024-09-05 12:30:00,208.43,209.27,208.42,209.09,10762.0,206.636,207.4688,206.6261,207.2903,10762.0
2024-09-05 13:00:00,208.97,209.18,208.95,209.04,18525.0,207.1713,207.3795,207.1515,207.2407,18525.0
2024-09-05 13:30:00,209.04,209.21,208.88,209.14,9383.0,207.2407,207.4093,207.0821,207.3399,9383.0
2024-09-05 14:00:00,209.09,209.39,209.08,209.13,13245.0,207.2903,207.5877,207.2804,207.33,13245.0
2024-09-05 14:30:00,209.15,209.51,209.14,209.32,12916.0,207.3498,207.7067,207.3399,207.5183,12916.0
2024-09-05 15:00:00,209.32,209.44,208.79,209.15,15063.0,207.5183,207.6373,206.9929,207.3498,15063.0
2024-09-05 15:30:00,209.16,211.38,209.06,210.83,113550.0,207.3597,209.5606,207.2606,209.0153,113550.0
2024-09-06 09:30:00,210.03,212.0,210.03,211.47,24999.0,208.2222,210.1753,208.2222,209.6498,24999.0
2024-09-06 10:00:00,211.61,211.63,210.47,210.64,5001.0,209.7886,209.8085,208.6584,208.827,5001.0
2024-09-06 10:30:00,210.81,210.81,209.63,209.83,8996.0,208.9955,208.9955,207.8257,208.0239,8996.0
2024-09-06 11:00:00,209.9,210.49,209.73,210.38,18739.0,208.0933,208.6783,207.9248,208.5692,18739.0
2024-09-06 11:30:00,210.39,210.76,210.34,210.57,16368.0,208.5791,208.9459,208.5296,208.7576,16368.0
2024-09-06 12:00:00,210.43,210.48,210.2,210.33,6574.0,208.6188,208.6684,208.3908,208.5196,6574.0
2024-09-06 12:30:00,210.46,210.94,210.21,210.78,21755.0,208.6485,209.1244,208.4007,208.9658,21755.0
2024-09-06 13:00:00,210.65,210.75,210.27,210.28,3233.0,208.8369,208.936,208.4602,208.4701,3233.0
2024-09-06 13:30:00,210.37,210.4,209.96,210.38,8666.0,208.5593,208.589,208.1528,208.5692,8666.0
2024-09-06 14:00:00,210.42,211.03,210.11,210.87,18966.0,208.6089,209.2136,208.3015,209.055,18966.0
2024-09-06 14:30:00,210.99,211.58,210.78,211.23,21636.0,209.174,209.7589,208.9658,209.4119,21636.0
2024-09-06 15:00:00,211.34,211.53,210.55,210.91,71664.0,209.5209,209.7093,208.7377,209.0947,71664.0
2024-09-06 15:30:00,210.99,212.24,210.99,211.01,155627.0,209.174,210.4132,209.174,209.1938,155627.0
2024-09-09 09:30:00,210.92,213.99,210.54,211.94,25931.0,209.1046,212.1481,208.7278,210.1158,25931.0
2024-09-09 10:00:00,212.08,212.93,211.63,212.37,56507.0,210.2546,211.0973,209.8085,210.5421,56507.0
2024-09-09 10:30:00,212.21,214.48,212.2,213.61,33106.0,210.3835,212.6339,210.3735,211.7714,33106.0
2024-09-09 11:00:00,213.6,214.43,213.41,214.38,7402.0,211.7615,212.5844,211.5731,212.5348,7402.0
2024-09-09 11:30:00,214.43,215.54,214.16,214.42,43663.0,212.5844,213.6848,212.3167,212.5744,43663.0
2024-09-09 12:00:00,214.31,214.43,213.88,214.17,22021.0,212.4654,212.5844,212.0391,212.3266,22021.0
2024-09-09 12:30:00,214.06,214.61,213.91,214.56,8308.0,212.2175,212.7628,212.0688,212.7132,8308.0
2024-09-09 13:00:00,214.4,214.45,213.68,213.86,10701.0,212.5546,212.6042,211.8408,212.0193,10701.0
2024-09-09 13:30:00,213.68,213.69,213.28,213.42,17397.0,211.8408,211.8507,211.4443,211.583,17397.0
2024-09-09 14:00:00,213.37,213.72,213.28,213.28,10981.0,211.5335,211.8805,211.4443,211.4443,10981.0
2024-09-09 14:30:00,213.28,213.28,212.7,212.87,16605.0,211.4443,211.4443,210.8692,211.0378,16605.0
2024-09-09 15:00:00,212.81,212.82,211.72,211.72,20829.0,210.9783,210.9882,209.8977,209.8977,20829.0
2024-09-09 15:30:00,211.67,211.97,210.93,211.54,68953.0,209.8481,210.1455,209.1145,209.7192,68953.0
2024-09-10 09:30:00,211.63,212.33,209.67,210.8,14230.0,209.8085,210.5024,207.8653,208.9856,14230.0
2024-09-10 10:00:00,210.84,211.65,210.81,211.36,12183.0,209.0253,209.8283,208.9955,209.5408,12183.0
2024-09-10 10:30:00,211.53,211.53,210.77,210.81,6739.0,209.7093,209.7093,208.9559,208.9955,6739.0
2024-09-10 11:00:00,210.81,211.0,210.51,210.64,18955.0,208.9955,209.1839,208.6981,208.827,18955.0
2024-09-10 11:30:00,210.69,210.78,210.19,210.49,41954.0,208.8765,208.9658,208.3808,208.6783,41954.0
2024-09-10 12:00:00,210.44,210.44,209.9,210.08,5995.0,208.6287,208.6287,208.0933,208.2718,5995.0
2024-09-10 12:30:00,210.11,210.11,209.61,209.8,10273.0,208.3015,208.3015,207.8058,207.9942,10273.0
2024-09-10 13:00:00,209.78,210.53,209.62,210.44,42432.0,207.9744,208.7179,207.8158,208.6287,42432.0
2024-09-10 13:30:00,210.67,210.72,210.34,210.54,3812.0,208.8567,208.9063,208.5296,208.7278,3812.0
2024-09-10 14:00:00,210.65,210.98,210.36,210.98,4375.0,208.8369,209.164,208.5494,209.164,4375.0
2024-09-10 14:30:00,211.03,211.23,210.83,210.9,23046.0,209.2136,209.4119,209.0153,209.0847,23046.0
2024-09-10 15:00:00,210.94,210.94,210.24,210.49,21730.0,209.1244,209.1244,208.4304,208.6783,21730.0
2024-09-10 15:30:00,210.47,211.42,210.41,211.42,82175.0,208.6584,209.6003,208.599,209.6003,82175.0
2024-09-11 09:30:00,211.29,211.58,207.89,208.47,53569.0,209.4714,209.7589,206.1006,206.6757,53569.0
2024-09-11 10:00:00,208.45,208.67,207.57,207.82,17796.0,206.6558,206.8739,205.7834,206.0312,17796.0
2024-09-11 10:30:00,208.11,208.19,207.58,207.88,8076.0,206.3188,206.3981,205.7933,206.0907,8076.0
2024-09-11 11:00:00,207.88,209.35,207.77,209.3,46664.0,206.0907,207.5481,205.9817,207.4985,46664.0
2024-09-11 11:30:00,209.17,209.7,208.34,208.66,21309.0,207.3696,207.8951,206.5468,206.864,21309.0
2024-09-11 12:00:00,208.86,209.18,208.8,208.85,4069.0,207.0623,207.3795,207.0028,207.0524,4069.0
2024-09-11 12:30:00,208.92,209.36,208.78,209.2,5637.0,207.1218,207.558,206.983,207.3994,5637.0
2024-09-11 13:00:00,209.21,210.08,209.11,209.85,33943.0,207.4093,208.2718,207.3101,208.0438,33943.0
2024-09-11 13:30:00,209.84,210.2,209.78,209.9,7273.0,208.0339,208.3908,207.9744,208.0933,7273.0
2024-09-11 14:00:00,209.89,210.06,209.55,209.66,6352.0,208.0834,208.252,207.7464,207.8554,6352.0
2024-09-11 14:30:00,209.67,210.16,209.48,210.16,6901.0,207.8653,208.3511,207.677,208.3511,6901.0
2024-09-11 15:00:00,210.1,210.77,210.03,210.7,35943.0,208.2916,208.9559,208.2222,208.8865,35943.0
2024-09-11 15:30:00,210.71,211.86,210.34,211.42,75059.0,208.8964,210.0365,208.5296,209.6003,75059.0
2024-09-12 09:30:00,211.49,211.85,210.26,211.01,16741.0,209.6697,210.0266,208.4502,209.1938,16741.0
2024-09-12 10:00:00,211.06,211.66,210.87,211.18,5574.0,209.2434,209.8382,209.055,209.3623,5574.0
2024-09-12 10:30:00,211.18,211.65,210.57,210.57,13681.0,209.3623,209.8283,208.7576,208.7576,13681.0
2024-09-12 11:00:00,210.53,210.56,210.0,210.26,14477.0,208.7179,208.7477,208.1925,208.4502,14477.0
2024-09-12 11:30:00,210.28,210.66,210.03,210.52,15528.0,208.4701,208.8468,208.2222,208.708,15528.0
2024-09-12 12:00:00,210.52,210.78,210.37,210.62,13134.0,208.708,208.9658,208.5593,208.8071,13134.0
2024-09-12 12:30:00,210.62,210.93,209.58,209.67,12857.0,208.8071,209.1145,207.7761,207.8653,12857.0
2024-09-12 13:00:00,209.48,209.66,209.27,209.49,6456.0,207.677,207.8554,207.4688,207.6869,6456.0
2024-09-12 13:30:00,209.55,209.77,209.29,209.67,5907.0,207.7464,207.9645,207.4886,207.8653,5907.0
2024-09-12 14:00:00,209.77,210.2,209.52,209.79,7373.0,207.9645,208.3908,207.7166,207.9843,7373.0
2024-09-12 14:30:00,209.74,209.95,209.66,209.91,5351.0,207.9347,208.1429,207.8554,208.1033,5351.0
2024-09-12 15:00:00,209.91,210.62,209.49,210.49,27064.0,208.1033,208.8071,207.6869,208.6783,27064.0
2024-09-12 15:30:00,210.49,210.96,209.72,209.95,77742.0,208.6783,209.1442,207.9149,208.1429,77742.0
2024-09-13 09:30:00,211.36,211.36,209.42,210.42,17339.0,209.5408,209.5408,207.6175,208.6089,17339.0
2024-09-13 10:00:00,211.12,212.21,211.1,211.9,12265.0,209.3028,210.3835,209.283,210.0761,12265.0
2024-09-13 10:30:00,211.9,211.9,210.78,211.41,14111.0,210.0761,210.0761,208.9658,209.5903,14111.0
2024-09-13 11:00:00,211.3,211.4,210.77,211.02,5865.0,209.4813,209.5804,208.9559,209.2037,5865.0
2024-09-13 11:30:00,211.16,211.16,210.88,210.94,3329.0,209.3425,209.3425,209.0649,209.1244,3329.0
2024-09-13 12:00:00,210.91,210.91,209.82,209.92,13124.0,209.0947,209.0947,208.014,208.1132,13124.0
2024-09-13 12:30:00,209.7,209.96,209.62,209.86,3400.0,207.8951,208.1528,207.8158,208.0537,3400.0
2024-09-13 13:00:00,209.75,210.45,209.75,210.3,7590.0,207.9446,208.6386,207.9446,208.4899,7590.0
2024-09-13 13:30:00,210.34,210.5,210.07,210.16,7749.0,208.5296,208.6882,208.2619,208.3511,7749.0
2024-09-13 14:00:00,210.21,210.73,209.93,209.93,12493.0,208.4007,208.9162,208.1231,208.1231,12493.0
2024-09-13 14:30:00,209.87,210.18,209.8,209.87,6613.0,208.0636,208.3709,207.9942,208.0636,6613.0
2024-09-13 15:00:00,209.85,210.29,209.82,210.28,12030.0,208.0438,208.48,208.014,208.4701,12030.0
2024-09-13 15:30:00,210.17,210.29,209.57,209.83,32804.0,208.361,208.48,207.7662,208.0239,32804.0
2024-09-16 09:30:00,209.89,211.51,209.89,211.37,20206.0,208.0834,209.6895,208.0834,209.5507,20206.0
2024-09-16 10:00:00,211.52,211.52,210.72,211.1,22011.0,209.6994,209.6994,208.9063,209.283,22011.0
2024-09-16 10:30:00,211.17,211.83,210.96,211.83,12984.0,209.3524,210.0067,209.1442,210.0067,12984.0
2024-09-16 11:00:00,212.02,212.17,211.61,211.9,8188.0,210.1951,210.3438,209.7886,210.0761,8188.0
2024-09-16 11:30:00,211.84,211.97,211.7,211.84,3134.0,210.0166,210.1455,209.8779,210.0166,3134.0
2024-09-16 12:00:00,212.01,212.31,211.9,212.22,4096.0,210.1852,210.4826,210.0761,210.3934,4096.0
2024-09-16 12:30:00,212.25,212.49,212.07,212.45,12240.0,210.4231,210.6611,210.2447,210.6214,12240.0
2024-09-16 13:00:00,212.55,212.79,212.27,212.43,10183.0,210.7205,210.9585,210.4429,210.6016,10183.0
2024-09-16 13:30:00,212.51,212.67,212.34,212.47,6097.0,210.6809,210.8395,210.5123,210.6412,6097.0
2024-09-16 14:00:00,212.39,212.77,212.39,212.66,4286.0,210.5619,210.9386,210.5619,210.8296,4286.0
2024-09-16 14:30:00,212.72,212.82,212.54,212.71,6152.0,210.8891,210.9882,210.7106,210.8792,6152.0
2024-09-16 15:00:00,212.67,212.8,212.26,212.31,33565.0,210.8395,210.9684,210.433,210.4826,33565.0
2024-09-16 15:30:00,212.42,213.47,212.41,213.43,71034.0,210.5917,211.6326,210.5817,211.593,71034.0
2024-09-17 09:30:00,212.99,213.07,211.47,211.67,7381.0,211.1567,211.2361,209.6498,209.8481,7381.0
2024-09-17 10:00:00,211.51,212.18,211.27,211.86,7595.0,209.6895,210.3537,209.4516,210.0365,7595.0
2024-09-17 10:30:00,211.86,212.36,211.64,211.76,16887.0,210.0365,210.5322,209.8184,209.9373,16887.0
2024-09-17 11:00:00,211.91,213.02,211.88,212.98,21701.0,210.086,211.1865,210.0563,211.1468,21701.0
2024-09-17 11:30:00,213.01,213.01,212.44,213.0,10596.0,211.1766,211.1766,210.6115,211.1667,10596.0
2024-09-17 12:00:00,212.88,213.79,212.87,213.53,3965.0,211.0477,211.9499,211.0378,211.6921,3965.0
2024-09-17 12:30:00,213.51,213.72,213.15,213.26,3678.0,211.6723,211.8805,211.3154,211.4244,3678.0
2024-09-17 13:00:00,213.41,213.59,213.01,213.07,15666.0,211.5731,211.7516,211.1766,211.2361,15666.0
2024-09-17 13:30:00,212.97,213.32,212.77,213.08,12195.0,211.1369,211.4839,210.9386,211.246,12195.0
2024-09-17 14:00:00,212.99,213.58,212.92,213.49,8970.0,211.1567,211.7417,211.0874,211.6524,8970.0
2024-09-17 14:30:00,213.53,214.39,213.48,213.54,10907.0,211.6921,212.5447,211.6425,211.702,10907.0
2024-09-17 15:00:00,213.58,213.58,213.08,213.3,19233.0,211.7417,211.7417,211.246,211.4641,19233.0
2024-09-17 15:30:00,213.26,214.16,212.84,213.94,69909.0,211.4244,212.3167,211.008,212.0986,69909.0
2024-09-18 09:30:00,213.65,213.72,212.31,212.31,9186.0,211.8111,211.8805,210.4826,210.4826,9186.0
2024-09-18 10:00:00,212.05,213.17,211.76,213.04,11672.0,210.2248,211.3352,209.9373,211.2063,11672.0
2024-09-18 10:30:00,213.04,213.04,212.1,212.11,11488.0,211.2063,211.2063,210.2744,210.2843,11488.0
2024-09-18 11:00:00,212.1,212.6,211.91,212.01,7938.0,210.2744,210.7701,210.086,210.1852,7938.0
2024-09-18 11:30:00,212.03,212.33,211.88,212.16,16474.0,210.205,210.5024,210.0563,210.3339,16474.0
2024-09-18 12:00:00,212.13,212.22,211.81,211.96,13476.0,210.3042,210.3934,209.9869,210.1356,13476.0
2024-09-18 12:30:00,211.9,211.94,211.19,211.23,35819.0,210.0761,210.1158,209.3722,209.4119,35819.0
2024-09-18 13:00:00,211.22,211.38,210.45,210.55,10256.0,209.402,209.5606,208.6386,208.7377,10256.0
2024-09-18 13:30:00,210.69,211.11,210.62,211.09,15240.0,208.8765,209.2929,208.8071,209.2731,15240.0
2024-09-18 14:00:00,210.93,211.32,209.63,209.74,25379.0,209.1145,209.5011,207.8257,207.9347,25379.0
2024-09-18 14:30:00,209.73,210.57,208.16,210.26,41773.0,207.9248,208.7576,206.3683,208.4502,41773.0
2024-09-18 15:00:00,210.26,212.96,210.18,212.13,37267.0,208.4502,211.127,208.3709,210.3042,37267.0
2024-09-18 15:30:00,212.0,212.28,210.43,211.31,74101.0,210.1753,210.4529,208.6188,209.4912,74101.0
2024-09-19 09:30:00,209.9,210.74,207.05,207.51,39997.0,208.0933,208.9261,205.2679,205.7239,39997.0
2024-09-19 10:00:00,207.5,208.07,206.51,207.52,58449.0,205.714,206.2791,204.7325,205.7338,58449.0
2024-09-19 10:30:00,207.52,207.61,206.93,207.47,19278.0,205.7338,205.8231,205.1489,205.6843,19278.0
2024-09-19 11:00:00,207.47,207.62,207.12,207.19,9727.0,205.6843,205.833,205.3373,205.4067,9727.0
2024-09-19 11:30:00,207.11,207.36,206.97,207.2,13306.0,205.3274,205.5752,205.1886,205.4166,13306.0
2024-09-19 12:00:00,207.11,207.14,206.89,206.9,5224.0,205.3274,205.3571,205.1093,205.1192,5224.0
2024-09-19 12:30:00,206.84,207.27,206.5,206.53,12555.0,205.0597,205.486,204.7226,204.7524,12555.0
2024-09-19 13:00:00,206.53,206.81,206.3,206.59,21756.0,204.7524,205.0299,204.5243,204.8118,21756.0
2024-09-19 13:30:00,206.52,207.45,206.52,207.29,12740.0,204.7424,205.6644,204.7424,205.5058,12740.0
2024-09-19 14:00:00,207.28,207.38,206.72,207.0,12144.0,205.4959,205.595,204.9407,205.2183,12144.0
2024-09-19 14:30:00,206.97,207.17,206.67,207.03,12664.0,205.1886,205.3868,204.8911,205.248,12664.0
2024-09-19 15:00:00,207.03,207.5,206.99,207.06,26952.0,205.248,205.714,205.2084,205.2778,26952.0
2024-09-19 15:30:00,206.99,207.29,205.54,207.01,156766.0,205.2084,205.5058,203.7709,205.2282,156766.0
2024-09-20 09:30:00,207.41,208.95,207.13,208.64,103084.0,205.6248,207.1515,205.3472,206.8442,103084.0
2024-09-20 10:00:00,208.66,208.92,208.1,208.71,14108.0,206.864,207.1218,206.3088,206.9136,14108.0
2024-09-20 10:30:00,208.52,208.52,207.7,207.7,8016.0,206.7252,206.7252,205.9123,205.9123,8016.0
2024-09-20 11:00:00,207.81,207.91,207.35,207.35,9228.0,206.0213,206.1205,205.5653,205.5653,9228.0
2024-09-20 11:30:00,207.33,207.58,206.94,207.41,18231.0,205.5455,205.7933,205.1588,205.6248,18231.0
2024-09-20 12:00:00,207.34,207.83,207.13,207.75,15141.0,205.5554,206.0412,205.3472,205.9618,15141.0
2024-09-20 12:30:00,207.75,207.87,206.94,206.94,6235.0,205.9618,206.0808,205.1588,205.1588,6235.0
2024-09-20 13:00:00,207.03,207.45,206.74,207.22,11117.0,205.248,205.6644,204.9605,205.4364,11117.0
2024-09-20 13:30:00,206.97,207.62,206.83,207.56,10992.0,205.1886,205.833,205.0498,205.7735,10992.0
2024-09-20 14:00:00,207.57,208.05,207.35,208.04,20257.0,205.7834,206.2593,205.5653,206.2494,20257.0
2024-09-20 14:30:00,208.08,208.12,206.86,207.34,16032.0,206.289,206.3287,205.0795,205.5554,16032.0
2024-09-20 15:00:00,207.31,207.5,206.84,207.15,28188.0,205.5256,205.714,205.0597,205.367,28188.0
2024-09-20 15:30:00,207.15,208.98,206.83,207.24,167157.0,205.367,207.1813,205.0498,205.4562,167157.0
2024-09-23 09:30:00,208.4,209.15,208.19,208.42,8098.0,206.6063,207.3498,206.3981,206.6261,8098.0
2024-09-23 10:00:00,208.74,209.35,208.6,209.31,8988.0,206.9433,207.5481,206.8045,207.5084,8988.0
2024-09-23 10:30:00,209.1,210.08,209.05,209.89,12282.0,207.3002,208.2718,207.2507,208.0834,12282.0
2024-09-23 11:00:00,209.86,210.2,209.65,209.76,23029.0,208.0537,208.3908,207.8455,207.9545,23029.0
2024-09-23 11:30:00,209.71,209.91,208.87,209.02,22642.0,207.905,208.1033,207.0722,207.2209,22642.0
2024-09-23 12:00:00,209.11,210.3,209.02,209.79,26910.0,207.3101,208.4899,207.2209,207.9843,26910.0
2024-09-23 12:30:00,209.82,209.86,208.78,209.3,24444.0,208.014,208.0537,206.983,207.4985,24444.0
2024-09-23 13:00:00,209.19,209.52,209.19,209.46,4869.0,207.3895,207.7166,207.3895,207.6571,4869.0
2024-09-23 13:30:00,209.52,209.82,209.38,209.55,7664.0,207.7166,208.014,207.5778,207.7464,7664.0
2024-09-23 14:00:00,209.59,209.83,209.3,209.83,2075.0,207.786,208.0239,207.4985,208.0239,2075.0
2024-09-23 14:30:00,209.7,209.89,209.42,209.57,4303.0,207.8951,208.0834,207.6175,207.7662,4303.0
2024-09-23 15:00:00,209.67,209.93,209.51,209.93,8489.0,207.8653,208.1231,207.7067,208.1231,8489.0
2024-09-23 15:30:00,209.88,210.36,209.55,209.55,51449.0,208.0735,208.5494,207.7464,207.7464,51449.0
2024-09-24 09:30:00,209.58,209.58,208.22,208.62,5889.0,207.7761,207.7761,206.4278,206.8244,5889.0
2024-09-24 10:00:00,208.8,209.7,208.8,209.7,5301.0,207.0028,207.8951,207.0028,207.8951,5301.0
2024-09-24 10:30:00,209.59,210.19,209.59,209.96,8434.0,207.786,208.3808,207.786,208.1528,8434.0
2024-09-24 11:00:00,209.94,210.78,209.92,210.31,13984.0,208.133,208.9658,208.1132,208.4998,13984.0
2024-09-24 11:30:00,210.31,210.32,208.99,209.01,8041.0,208.4998,208.5097,207.1912,207.211,8041.0
2024-09-24 12:00:00,209.0,209.14,208.56,209.0,5316.0,207.2011,207.3399,206.7649,207.2011,5316.0
2024-09-24 12:30:00,209.01,209.06,208.55,208.76,1629.0,207.211,207.2606,206.755,206.9632,1629.0
2024-09-24 13:00:00,208.68,208.96,208.65,208.9,2314.0,206.8838,207.1614,206.8541,207.102,2314.0
2024-09-24 13:30:00,208.89,209.0,208.25,208.44,10059.0,207.092,207.2011,206.4575,206.6459,10059.0
2024-09-24 14:00:00,208.35,208.6,208.26,208.29,21222.0,206.5567,206.8045,206.4675,206.4972,21222.0
2024-09-24 14:30:00,208.29,208.55,208.16,208.37,23877.0,206.4972,206.755,206.3683,206.5765,23877.0
2024-09-24 15:00:00,208.48,209.0,208.1,208.89,27620.0,206.6856,207.2011,206.3088,207.092,27620.0
2024-09-24 15:30:00,208.86,209.29,204.0,205.53,145792.0,207.0623,207.4886,202.2441,203.761,145792.0
2024-09-25 09:30:00,208.94,209.03,205.44,205.64,44615.0,207.1416,207.2308,203.6717,203.87,44615.0
2024-09-25 10:00:00,205.64,206.46,205.0,205.1,14281.0,203.87,204.683,203.2355,203.3347,14281.0
2024-09-25 10:30:00,205.08,205.28,204.26,204.86,7425.0,203.3148,203.5131,202.5019,203.0967,7425.0
2024-09-25 11:00:00,204.88,205.03,204.27,204.34,5706.0,203.1166,203.2653,202.5118,202.5812,5706.0
2024-09-25 11:30:00,204.41,204.65,203.98,204.39,15714.0,202.6506,202.8885,202.2243,202.6308,15714.0
2024-09-25 12:00:00,204.35,204.73,204.11,204.24,20346.0,202.5911,202.9678,202.3532,202.4821,20346.0
2024-09-25 12:30:00,204.26,204.35,203.47,203.47,10803.0,202.5019,202.5911,201.7187,201.7187,10803.0
2024-09-25 13:00:00,203.4,204.51,203.1,204.51,32274.0,201.6493,202.7497,201.3519,202.7497,32274.0
2024-09-25 13:30:00,204.34,204.71,203.83,204.64,25387.0,202.5812,202.948,202.0756,202.8786,25387.0
2024-09-25 14:00:00,204.53,204.53,203.14,203.46,14172.0,202.7696,202.7696,201.3915,201.7088,14172.0
2024-09-25 14:30:00,203.45,203.77,203.18,203.25,8950.0,201.6989,202.0161,201.4312,201.5006,8950.0
2024-09-25 15:00:00,203.26,203.3,202.84,202.85,15978.0,201.5105,201.5502,201.0941,201.104,15978.0
2024-09-25 15:30:00,202.96,203.37,202.51,203.13,70750.0,201.2131,201.6195,200.767,201.3816,70750.0
2024-09-26 09:30:00,201.78,204.8,201.5,204.47,19698.0,200.0432,203.0372,199.7656,202.7101,19698.0
2024-09-26 10:00:00,204.45,205.09,203.59,204.62,13109.0,202.6903,203.3247,201.8377,202.8588,13109.0
2024-09-26 10:30:00,204.68,205.23,204.59,205.23,4794.0,202.9183,203.4635,202.829,203.4635,4794.0
2024-09-26 11:00:00,205.09,205.97,204.33,204.48,12226.0,203.3247,204.1972,202.5713,202.72,12226.0
2024-09-26 11:30:00,204.73,204.73,204.1,204.37,8661.0,202.9678,202.9678,202.3433,202.6109,8661.0
2024-09-26 12:00:00,204.37,204.46,203.69,203.78,10419.0,202.6109,202.7002,201.9368,202.026,10419.0
2024-09-26 12:30:00,203.77,204.05,203.58,203.81,5947.0,202.0161,202.2937,201.8277,202.0558,5947.0
2024-09-26 13:00:00,204.01,204.18,203.58,203.64,6247.0,202.254,202.4226,201.8277,201.8872,6247.0
2024-09-26 13:30:00,203.77,203.95,203.33,203.37,5340.0,202.0161,202.1946,201.5799,201.6195,5340.0
2024-09-26 14:00:00,203.37,203.42,202.93,203.17,23772.0,201.6195,201.6691,201.1833,201.4213,23772.0
2024-09-26 14:30:00,203.06,203.51,202.88,203.1,10847.0,201.3122,201.7583,201.1338,201.3519,10847.0
2024-09-26 15:00:00,203.25,203.74,203.09,203.71,17065.0,201.5006,201.9864,201.342,201.9566,17065.0
2024-09-26 15:30:00,203.78,204.89,203.13,204.56,66587.0,202.026,203.1265,201.3816,202.7993,66587.0
2024-09-27 09:30:00,204.01,206.0,203.69,204.06,9107.0,202.254,204.2269,201.9368,202.3036,9107.0
2024-09-27 10:00:00,203.64,205.08,203.63,204.55,19420.0,201.8872,203.3148,201.8773,202.7894,19420.0
2024-09-27 10:30:00,204.81,204.94,204.01,204.11,24231.0,203.0472,203.176,202.254,202.3532,24231.0
2024-09-27 11:00:00,204.11,204.86,204.07,204.66,33193.0,202.3532,203.0967,202.3135,202.8984,33193.0
2024-09-27 11:30:00,204.61,204.79,203.6,203.61,15043.0,202.8489,203.0273,201.8476,201.8575,15043.0
2024-09-27 12:00:00,203.7,203.77,203.4,203.41,5959.0,201.9467,202.0161,201.6493,201.6592,5959.0
2024-09-27 12:30:00,203.33,203.7,203.19,203.56,8231.0,201.5799,201.9467,201.4411,201.8079,8231.0
2024-09-27 13:00:00,203.54,204.07,203.54,204.0,8332.0,201.7881,202.3135,201.7881,202.2441,8332.0
2024-09-27 13:30:00,203.95,204.14,203.66,203.81,17501.0,202.1946,202.3829,201.9071,202.0558,17501.0
2024-09-27 14:00:00,203.83,204.07,203.5,204.07,16152.0,202.0756,202.3135,201.7484,202.3135,16152.0
2024-09-27 14:30:00,203.95,205.15,203.89,205.03,22920.0,202.1946,203.3842,202.1351,203.2653,22920.0
2024-09-27 15:00:00,205.11,205.28,204.84,204.91,16033.0,203.3446,203.5131,203.0769,203.1463,16033.0
2024-09-27 15:30:00,204.9,205.16,202.37,202.6,179934.0,203.1364,203.3941,200.6282,200.8562,179934.0
2024-09-30 09:30:00,203.13,204.2,201.51,202.88,20159.0,201.3816,202.4424,199.7756,201.1338,20159.0
2024-09-30 10:00:00,203.0,203.3,202.57,202.94,8648.0,201.2527,201.5502,200.8264,201.1933,8648.0
2024-09-30 10:30:00,202.97,203.82,202.97,203.64,18944.0,201.223,202.0657,201.223,201.8872,18944.0
2024-09-30 11:00:00,203.64,203.72,202.66,202.66,11413.0,201.8872,201.9665,200.9157,200.9157,11413.0
2024-09-30 11:30:00,202.68,203.18,202.67,203.04,4297.0,200.9355,201.4312,200.9256,201.2924,4297.0
2024-09-30 12:00:00,202.87,203.03,202.56,202.99,12122.0,201.1239,201.2825,200.8165,201.2428,12122.0
2024-09-30 12:30:00,203.03,203.94,203.03,203.67,27674.0,201.2825,202.1846,201.2825,201.917,27674.0
2024-09-30 13:00:00,203.68,203.82,202.79,202.97,3573.0,201.9269,202.0657,201.0445,201.223,3573.0
2024-09-30 13:30:00,202.88,202.9,202.3,202.57,14639.0,201.1338,201.1536,200.5588,200.8264,14639.0
2024-09-30 14:00:00,202.43,203.28,202.38,203.28,32185.0,200.6876,201.5303,200.6381,201.5303,32185.0
2024-09-30 14:30:00,203.39,204.09,203.39,203.69,18580.0,201.6394,202.3334,201.6394,201.9368,18580.0
2024-09-30 15:00:00,203.55,203.62,202.8,203.61,22178.0,201.798,201.8674,201.0545,201.8575,22178.0
2024-09-30 15:30:00,203.53,204.42,203.33,204.2,70697.0,201.7782,202.6605,201.5799,202.4424,70697.0
2024-10-01 09:30:00,205.24,208.81,204.78,208.78,29354.0,203.4735,207.0127,203.0174,206.983,29354.0
2024-10-01 10:00:00,208.43,210.64,208.22,210.44,39184.0,206.636,208.827,206.4278,208.6287,39184.0
2024-10-01 10:30:00,210.53,210.93,209.46,209.61,21543.0,208.7179,209.1145,207.6571,207.8058,21543.0
2024-10-01 11:00:00,209.58,210.53,209.47,210.06,22910.0,207.7761,208.7179,207.667,208.252,22910.0
2024-10-01 11:30:00,210.26,210.26,208.58,208.59,16770.0,208.4502,208.4502,206.7847,206.7946,16770.0
2024-10-01 12:00:00,208.47,210.32,208.34,210.07,30205.0,206.6757,208.5097,206.5468,208.2619,30205.0
2024-10-01 12:30:00,210.12,210.3,209.59,209.83,11018.0,208.3115,208.4899,207.786,208.0239,11018.0
2024-10-01 13:00:00,209.85,210.23,209.77,209.84,13349.0,208.0438,208.4205,207.9645,208.0339,13349.0
2024-10-01 13:30:00,209.94,210.24,209.72,210.01,8229.0,208.133,208.4304,207.9149,208.2024,8229.0
2024-10-01 14:00:00,209.95,210.65,209.91,210.39,14521.0,208.1429,208.8369,208.1033,208.5791,14521.0
2024-10-01 14:30:00,210.5,211.07,210.3,210.57,23586.0,208.6882,209.2533,208.4899,208.7576,23586.0
2024-10-01 15:00:00,210.47,211.6,210.24,211.36,35024.0,208.6584,209.7787,208.4304,209.5408,35024.0
2024-10-01 15:30:00,211.36,211.36,209.61,209.72,67005.0,209.5408,209.5408,207.8058,207.9149,67005.0
2024-10-02 09:30:00,209.73,210.05,208.73,209.23,20090.0,207.9248,208.2421,206.9334,207.4291,20090.0
2024-10-02 10:00:00,209.08,209.17,207.69,207.79,8377.0,207.2804,207.3696,205.9024,206.0015,8377.0
2024-10-02 10:30:00,207.98,209.22,207.97,209.03,7983.0,206.1899,207.4192,206.18,207.2308,7983.0
2024-10-02 11:00:00,209.06,209.47,208.7,209.47,7440.0,207.2606,207.667,206.9037,207.667,7440.0
2024-10-02 11:30:00,209.62,209.83,209.04,209.45,3884.0,207.8158,208.0239,207.2407,207.6472,3884.0
2024-10-02 12:00:00,209.45,209.52,208.99,209.51,34096.0,207.6472,207.7166,207.1912,207.7067,34096.0
2024-10-02 12:30:00,209.62,210.37,209.35,210.18,31547.0,207.8158,208.5593,207.5481,208.3709,31547.0
2024-10-02 13:00:00,209.96,210.9,209.96,210.83,4357.0,208.1528,209.0847,208.1528,209.0153,4357.0
2024-10-02 13:30:00,210.77,211.26,210.65,210.72,11094.0,208.9559,209.4416,208.8369,208.9063,11094.0
2024-10-02 14:00:00,210.95,211.07,210.48,210.48,7148.0,209.1343,209.2533,208.6684,208.6684,7148.0
2024-10-02 14:30:00,210.44,211.05,210.22,210.56,10317.0,208.6287,209.2334,208.4106,208.7477,10317.0
2024-10-02 15:00:00,210.79,211.27,210.79,211.09,19736.0,208.9757,209.4516,208.9757,209.2731,19736.0
2024-10-02 15:30:00,211.08,211.96,210.21,211.63,89991.0,209.2632,210.1356,208.4007,209.8085,89991.0
2024-10-03 09:30:00,210.67,212.36,210.29,211.56,21244.0,208.8567,210.5322,208.48,209.7391,21244.0
2024-10-03 10:00:00,212.38,212.64,211.38,212.63,36261.0,210.552,210.8098,209.5606,210.7998,36261.0
2024-10-03 10:30:00,212.5,213.16,211.93,211.94,33305.0,210.671,211.3253,210.1059,210.1158,33305.0
2024-10-03 11:00:00,211.92,212.26,211.52,211.62,16680.0,210.096,210.433,209.6994,209.7985,16680.0
2024-10-03 11:30:00,211.49,212.19,211.49,212.03,10683.0,209.6697,210.3636,209.6697,210.205,10683.0
2024-10-03 12:00:00,212.12,212.31,211.94,212.18,9941.0,210.2942,210.4826,210.1158,210.3537,9941.0
2024-10-03 12:30:00,212.15,212.26,211.72,211.82,5552.0,210.324,210.433,209.8977,209.9968,5552.0
2024-10-03 13:00:00,211.82,212.74,211.52,212.64,23864.0,209.9968,210.9089,209.6994,210.8098,23864.0
2024-10-03 13:30:00,212.7,213.02,211.83,211.98,12761.0,210.8692,211.1865,210.0067,210.1554,12761.0
2024-10-03 14:00:00,212.05,212.46,212.0,212.44,27458.0,210.2248,210.6313,210.1753,210.6115,27458.0
2024-10-03 14:30:00,212.24,212.35,211.42,211.75,54940.0,210.4132,210.5223,209.6003,209.9274,54940.0
2024-10-03 15:00:00,211.76,211.77,210.18,210.44,52595.0,209.9373,209.9472,208.3709,208.6287,52595.0
2024-10-03 15:30:00,210.48,210.79,209.73,210.2,130313.0,208.6684,208.9757,207.9248,208.3908,130313.0
2024-10-04 09:30:00,211.88,212.12,209.0,209.8,72410.0,210.0563,210.2942,207.2011,207.9942,72410.0
2024-10-04 10:00:00,209.35,211.06,209.31,210.3,30089.0,207.5481,209.2434,207.5084,208.4899,30089.0
2024-10-04 10:30:00,210.26,210.46,209.92,210.09,14209.0,208.4502,208.6485,208.1132,208.2817,14209.0
2024-10-04 11:00:00,210.09,210.66,209.25,209.5,49617.0,208.2817,208.8468,207.4489,207.6968,49617.0
2024-10-04 11:30:00,209.5,210.63,209.42,210.51,15782.0,207.6968,208.8171,207.6175,208.6981,15782.0
2024-10-04 12:00:00,210.6,210.72,209.28,209.3,11794.0,208.7873,208.9063,207.4787,207.4985,11794.0
2024-10-04 12:30:00,209.19,209.76,208.96,209.61,30526.0,207.3895,207.9545,207.1614,207.8058,30526.0
2024-10-04 13:00:00,209.6,209.71,208.5,209.32,18447.0,207.7959,207.905,206.7054,207.5183,18447.0
2024-10-04 13:30:00,209.4,209.59,208.43,208.43,22696.0,207.5976,207.786,206.636,206.636,22696.0
2024-10-04 14:00:00,208.53,209.09,208.24,208.4,17264.0,206.7351,207.2903,206.4476,206.6063,17264.0
2024-10-04 14:30:00,208.4,208.6,208.3,208.47,19260.0,206.6063,206.8045,206.5071,206.6757,19260.0
2024-10-04 15:00:00,208.47,209.14,208.43,208.64,34137.0,206.6757,207.3399,206.636,206.8442,34137.0
2024-10-04 15:30:00,208.58,210.47,208.31,210.35,84821.0,206.7847,208.6584,206.517,208.5395,84821.0
2024-10-07 09:30:00,211.14,211.58,209.54,211.58,21788.0,209.3227,209.7589,207.7364,209.7589,21788.0
2024-10-07 10:00:00,211.58,212.21,211.0,211.05,12542.0,209.7589,210.3835,209.1839,209.2334,12542.0
2024-10-07 10:30:00,211.1,211.71,210.7,211.08,9934.0,209.283,209.8878,208.8865,209.2632,9934.0
2024-10-07 11:00:00,211.11,212.49,211.11,212.01,11147.0,209.2929,210.6611,209.2929,210.1852,11147.0
2024-10-07 11:30:00,211.91,211.91,210.51,210.64,48782.0,210.086,210.086,208.6981,208.827,48782.0
2024-10-07 12:00:00,210.38,210.52,209.19,209.6,16414.0,208.5692,208.708,207.3895,207.7959,16414.0
2024-10-07 12:30:00,209.45,209.45,208.7,209.19,17318.0,207.6472,207.6472,206.9037,207.3895,17318.0
2024-10-07 13:00:00,209.13,209.18,208.77,209.09,13857.0,207.33,207.3795,206.9731,207.2903,13857.0
2024-10-07 13:30:00,208.89,209.11,208.12,208.26,15603.0,207.092,207.3101,206.3287,206.4675,15603.0
2024-10-07 14:00:00,208.22,208.38,207.93,208.03,13567.0,206.4278,206.5864,206.1403,206.2394,13567.0
2024-10-07 14:30:00,208.03,208.25,207.8,207.99,52410.0,206.2394,206.4575,206.0114,206.1998,52410.0
2024-10-07 15:00:00,208.01,208.3,207.28,207.29,20516.0,206.2196,206.5071,205.4959,205.5058,20516.0
2024-10-07 15:30:00,207.34,207.8,206.85,207.48,115774.0,205.5554,206.0114,205.0696,205.6942,115774.0
2024-10-08 09:30:00,208.1,209.7,208.1,209.32,44883.0,206.3088,207.8951,206.3088,207.5183,44883.0
2024-10-08 10:00:00,209.1,209.36,207.84,207.91,16792.0,207.3002,207.558,206.0511,206.1205,16792.0
2024-10-08 10:30:00,207.82,207.82,206.4,206.47,35850.0,206.0312,206.0312,204.6235,204.6929,35850.0
2024-10-08 11:00:00,206.5,207.06,206.42,206.89,70934.0,204.7226,205.2778,204.6433,205.1093,70934.0
2024-10-08 11:30:00,206.99,207.28,206.41,206.58,207747.0,205.2084,205.4959,204.6334,204.8019,207747.0
2024-10-08 12:00:00,206.49,206.49,205.41,206.03,8734.0,204.7127,204.7127,203.642,204.2567,8734.0
2024-10-08 12:30:00,206.16,206.82,205.94,206.59,63705.0,204.3855,205.0399,204.1674,204.8118,63705.0
2024-10-08 13:00:00,206.41,206.52,205.79,206.06,3370.0,204.6334,204.7424,204.0187,204.2864,3370.0
2024-10-08 13:30:00,206.25,207.1,206.09,206.63,117477.0,204.4748,205.3174,204.3161,204.8515,117477.0
2024-10-08 14:00:00,206.54,207.16,206.54,207.05,39607.0,204.7623,205.3769,204.7623,205.2679,39607.0
2024-10-08 14:30:00,207.0,207.54,206.81,207.31,98047.0,205.2183,205.7537,205.0299,205.5256,98047.0
2024-10-08 15:00:00,207.31,208.23,207.25,207.81,31922.0,205.5256,206.4377,205.4662,206.0213,31922.0
2024-10-08 15:30:00,207.8,208.14,207.5,207.51,128264.0,206.0114,206.3485,205.714,205.7239,128264.0
2024-10-09 09:30:00,207.31,208.69,207.01,208.22,12533.0,205.5256,206.8938,205.2282,206.4278,12533.0
2024-10-09 10:00:00,208.41,208.9,207.84,208.59,21726.0,206.6162,207.102,206.0511,206.7946,21726.0
2024-10-09 10:30:00,208.82,209.02,208.42,208.42,13420.0,207.0226,207.2209,206.6261,206.6261,13420.0
2024-10-09 11:00:00,208.57,208.93,208.3,208.5,8684.0,206.7748,207.1317,206.5071,206.7054,8684.0
2024-10-09 11:30:00,208.32,208.45,207.89,207.94,29469.0,206.5269,206.6558,206.1006,206.1502,29469.0
2024-10-09 12:00:00,208.03,208.44,207.85,207.93,8109.0,206.2394,206.6459,206.061,206.1403,8109.0
2024-10-09 12:30:00,207.81,208.07,207.77,207.79,3662.0,206.0213,206.2791,205.9817,206.0015,3662.0
2024-10-09 13:00:00,207.82,208.22,207.49,207.49,22578.0,206.0312,206.4278,205.7041,205.7041,22578.0
2024-10-09 13:30:00,207.65,207.79,205.93,205.93,22377.0,205.8627,206.0015,204.1575,204.1575,22377.0
2024-10-09 14:00:00,206.08,206.41,205.91,205.97,10472.0,204.3062,204.6334,204.1377,204.1972,10472.0
2024-10-09 14:30:00,206.07,206.32,205.44,205.56,88818.0,204.2963,204.5442,203.6717,203.7907,88818.0
2024-10-09 15:00:00,206.12,206.12,205.01,205.4,43778.0,204.3459,204.3459,203.2454,203.6321,43778.0
2024-10-09 15:30:00,205.55,206.26,204.53,205.78,246379.0,203.7808,204.4847,202.7696,204.0088,246379.0
2024-10-10 09:30:00,206.82,207.33,205.27,206.95,15466.0,205.0399,205.5455,203.5032,205.1687,15466.0
2024-10-10 10:00:00,206.65,206.66,205.62,206.15,13595.0,204.8713,204.8812,203.8502,204.3756,13595.0
2024-10-10 10:30:00,206.15,206.36,205.84,206.06,4422.0,204.3756,204.5838,204.0683,204.2864,4422.0
2024-10-10 11:00:00,206.26,206.89,205.91,206.24,33179.0,204.4847,205.1093,204.1377,204.4648,33179.0
2024-10-10 11:30:00,206.2,206.2,205.64,205.97,12918.0,204.4252,204.4252,203.87,204.1972,12918.0
2024-10-10 12:00:00,205.99,206.55,205.86,206.38,6401.0,204.217,204.7722,204.0881,204.6036,6401.0
2024-10-10 12:30:00,206.46,206.64,205.86,205.86,15074.0,204.683,204.8614,204.0881,204.0881,15074.0
2024-10-10 13:00:00,205.86,205.97,205.45,205.94,14773.0,204.0881,204.1972,203.6816,204.1674,14773.0
2024-10-10 13:30:00,205.97,205.98,205.24,205.7,9299.0,204.1972,204.2071,203.4735,203.9295,9299.0
2024-10-10 14:00:00,205.46,206.08,205.25,206.08,11619.0,203.6916,204.3062,203.4834,204.3062,11619.0
2024-10-10 14:30:00,205.94,206.2,205.47,206.19,14120.0,204.1674,204.4252,203.7015,204.4153,14120.0
2024-10-10 15:00:00,206.15,206.21,205.74,206.07,24979.0,204.3756,204.4351,203.9692,204.2963,24979.0
2024-10-10 15:30:00,206.1,206.93,206.05,206.73,118783.0,204.3261,205.1489,204.2765,204.9506,118783.0
2024-10-11 09:30:00,206.49,207.0,205.89,205.95,20998.0,204.7127,205.2183,204.1179,204.1773,20998.0
2024-10-11 10:00:00,206.02,206.93,205.66,205.9,20172.0,204.2467,205.1489,203.8898,204.1278,20172.0
2024-10-11 10:30:00,206.05,206.05,204.9,205.38,15785.0,204.2765,204.2765,203.1364,203.6122,15785.0
2024-10-11 11:00:00,205.35,205.76,205.07,205.29,9273.0,203.5825,203.989,203.3049,203.523,9273.0
2024-10-11 11:30:00,205.17,205.7,205.08,205.09,9223.0,203.4041,203.9295,203.3148,203.3247,9223.0
2024-10-11 12:00:00,205.13,205.13,204.36,204.63,10447.0,203.3644,203.3644,202.601,202.8687,10447.0
2024-10-11 12:30:00,204.64,204.93,204.46,204.7,13592.0,202.8786,203.1661,202.7002,202.9381,13592.0
2024-10-11 13:00:00,204.53,204.7,204.21,204.36,5581.0,202.7696,202.9381,202.4523,202.601,5581.0
2024-10-11 13:30:00,204.24,204.61,204.2,204.58,7835.0,202.4821,202.8489,202.4424,202.8191,7835.0
2024-10-11 14:00:00,204.56,205.06,204.29,204.95,5194.0,202.7993,203.295,202.5316,203.1859,5194.0
2024-10-11 14:30:00,205.01,205.34,204.86,205.12,6526.0,203.2454,203.5726,203.0967,203.3545,6526.0
2024-10-11 15:00:00,205.13,205.63,205.11,205.2,16448.0,203.3644,203.8601,203.3446,203.4338,16448.0
2024-10-11 15:30:00,205.11,206.64,204.87,206.0,174975.0,203.3446,204.8614,203.1066,204.2269,174975.0
2024-10-14 09:30:00,205.59,206.63,205.14,206.45,15847.0,203.8204,204.8515,203.3743,204.673,15847.0
2024-10-14 10:00:00,206.45,207.0,206.02,206.93,13390.0,204.673,205.2183,204.2467,205.1489,13390.0
2024-10-14 10:30:00,206.93,207.01,206.15,206.34,33142.0,205.1489,205.2282,204.3756,204.564,33142.0
2024-10-14 11:00:00,206.32,207.31,206.1,206.96,19915.0,204.5442,205.5256,204.3261,205.1786,19915.0
2024-10-14 11:30:00,207.13,207.23,206.39,206.39,13287.0,205.3472,205.4463,204.6136,204.6136,13287.0
2024-10-14 12:00:00,206.5,206.77,206.2,206.49,7916.0,204.7226,204.9903,204.4252,204.7127,7916.0
2024-10-14 12:30:00,206.64,207.12,206.5,207.03,9164.0,204.8614,205.3373,204.7226,205.248,9164.0
2024-10-14 13:00:00,207.0,207.08,206.72,206.8,3122.0,205.2183,205.2976,204.9407,205.02,3122.0
2024-10-14 13:30:00,206.72,207.16,206.72,207.06,6615.0,204.9407,205.3769,204.9407,205.2778,6615.0
2024-10-14 14:00:00,207.04,207.56,206.88,207.45,36553.0,205.258,205.7735,205.0993,205.6644,36553.0
2024-10-14 14:30:00,207.52,207.56,206.95,207.24,27750.0,205.7338,205.7735,205.1687,205.4562,27750.0
2024-10-14 15:00:00,207.24,207.29,206.64,206.77,31169.0,205.4562,205.5058,204.8614,204.9903,31169.0
2024-10-14 15:30:00,206.69,206.8,205.9,206.34,113176.0,204.911,205.02,204.1278,204.564,113176.0
2024-10-15 09:30:00,206.84,209.47,206.63,209.47,104079.0,205.0597,207.667,204.8515,207.667,104079.0
2024-10-15 10:00:00,209.67,209.89,208.57,209.55,138656.0,207.8653,208.0834,206.7748,207.7464,138656.0
2024-10-15 10:30:00,209.67,210.64,208.9,209.04,152288.0,207.8653,208.827,207.102,207.2407,152288.0
2024-10-15 11:00:00,208.79,209.32,207.93,207.97,218932.0,206.9929,207.5183,206.1403,206.18,218932.0
2024-10-15 11:30:00,208.18,208.95,207.45,208.58,8073.0,206.3881,207.1515,205.6644,206.7847,8073.0
2024-10-15 12:00:00,208.75,208.83,208.37,208.42,5959.0,206.9532,207.0326,206.5765,206.6261,5959.0
2024-10-15 12:30:00,208.25,208.35,208.01,208.01,5062.0,206.4575,206.5567,206.2196,206.2196,5062.0
2024-10-15 13:00:00,208.18,208.88,207.91,208.26,51707.0,206.3881,207.0821,206.1205,206.4675,51707.0
2024-10-15 13:30:00,208.25,209.1,208.15,208.65,20376.0,206.4575,207.3002,206.3584,206.8541,20376.0
2024-10-15 14:00:00,208.55,208.55,207.77,208.12,7222.0,206.755,206.755,205.9817,206.3287,7222.0
2024-10-15 14:30:00,208.13,208.45,207.76,208.31,13424.0,206.3386,206.6558,205.9718,206.517,13424.0
2024-10-15 15:00:00,208.41,211.46,208.37,211.24,196587.0,206.6162,209.6399,206.5765,209.4218,196587.0
2024-10-15 15:30:00,211.17,211.59,209.94,211.32,219935.0,209.3524,209.7688,208.133,209.5011,219935.0
2024-10-16 09:30:00,210.52,210.87,208.83,210.56,36621.0,208.708,209.055,207.0326,208.7477,36621.0
2024-10-16 10:00:00,210.79,211.8,210.6,211.6,123442.0,208.9757,209.977,208.7873,209.7787,123442.0
2024-10-16 10:30:00,211.61,211.87,210.68,211.87,22912.0,209.7886,210.0464,208.8666,210.0464,22912.0
2024-10-16 11:00:00,211.88,212.08,211.53,211.95,11865.0,210.0563,210.2546,209.7093,210.1257,11865.0
2024-10-16 11:30:00,212.06,213.05,211.96,212.44,43496.0,210.2348,211.2162,210.1356,210.6115,43496.0
2024-10-16 12:00:00,212.49,212.67,212.27,212.67,5123.0,210.6611,210.8395,210.4429,210.8395,5123.0
2024-10-16 12:30:00,212.55,212.75,212.37,212.5,5043.0,210.7205,210.9188,210.5421,210.671,5043.0
2024-10-16 13:00:00,212.56,212.76,212.26,212.35,15520.0,210.7304,210.9287,210.433,210.5223,15520.0
2024-10-16 13:30:00,212.25,212.29,211.35,211.73,40360.0,210.4231,210.4628,209.5309,209.9076,40360.0
2024-10-16 14:00:00,211.82,212.23,211.79,212.1,9625.0,209.9968,210.4033,209.9671,210.2744,9625.0
2024-10-16 14:30:00,212.14,212.38,212.01,212.33,19001.0,210.3141,210.552,210.1852,210.5024,19001.0
2024-10-16 15:00:00,212.27,212.28,211.54,211.61,28116.0,210.4429,210.4529,209.7192,209.7886,28116.0
2024-10-16 15:30:00,211.54,211.59,210.5,210.7,88628.0,209.7192,209.7688,208.6882,208.8865,88628.0
2024-10-17 09:30:00,210.51,210.89,209.1,210.87,17713.0,208.6981,209.0748,207.3002,209.055,17713.0
2024-10-17 10:00:00,210.85,211.24,210.53,210.67,25056.0,209.0352,209.4218,208.7179,208.8567,25056.0
2024-10-17 10:30:00,210.67,210.67,209.49,210.47,17038.0,208.8567,208.8567,207.6869,208.6584,17038.0
2024-10-17 11:00:00,210.43,211.0,210.35,210.44,27412.0,208.6188,209.1839,208.5395,208.6287,27412.0
2024-10-17 11:30:00,210.54,210.77,209.97,209.98,14759.0,208.7278,208.9559,208.1627,208.1727,14759.0
2024-10-17 12:00:00,209.98,210.11,209.6,209.72,8202.0,208.1727,208.3015,207.7959,207.9149,8202.0
2024-10-17 12:30:00,209.72,209.96,209.46,209.96,10715.0,207.9149,208.1528,207.6571,208.1528,10715.0
2024-10-17 13:00:00,209.94,210.08,209.49,209.65,9387.0,208.133,208.2718,207.6869,207.8455,9387.0
2024-10-17 13:30:00,209.5,209.97,209.44,209.74,7755.0,207.6968,208.1627,207.6373,207.9347,7755.0
2024-10-17 14:00:00,209.9,209.95,209.42,209.78,10914.0,208.0933,208.1429,207.6175,207.9744,10914.0
2024-10-17 14:30:00,209.66,209.78,209.32,209.58,12668.0,207.8554,207.9744,207.5183,207.7761,12668.0
2024-10-17 15:00:00,209.53,209.53,209.09,209.25,18020.0,207.7265,207.7265,207.2903,207.4489,18020.0
2024-10-17 15:30:00,209.22,209.84,209.22,209.84,82274.0,207.4192,208.0339,207.4192,208.0339,82274.0
2024-10-18 09:30:00,210.55,210.91,208.35,210.15,35958.0,208.7377,209.0947,206.5567,208.3412,35958.0
2024-10-18 10:00:00,210.37,210.47,209.38,209.96,25574.0,208.5593,208.6584,207.5778,208.1528,25574.0
2024-10-18 10:30:00,209.91,210.73,209.84,210.68,11492.0,208.1033,208.9162,208.0339,208.8666,11492.0
2024-10-18 11:00:00,210.57,210.88,210.34,210.8,19638.0,208.7576,209.0649,208.5296,208.9856,19638.0
2024-10-18 11:30:00,210.91,211.21,210.35,210.35,29095.0,209.0947,209.3921,208.5395,208.5395,29095.0
2024-10-18 12:00:00,210.25,210.36,210.04,210.13,13337.0,208.4403,208.5494,208.2321,208.3214,13337.0
2024-10-18 12:30:00,210.13,211.09,210.09,210.65,17453.0,208.3214,209.2731,208.2817,208.8369,17453.0
2024-10-18 13:00:00,210.64,210.87,210.55,210.76,6371.0,208.827,209.055,208.7377,208.9459,6371.0
2024-10-18 13:30:00,210.75,210.83,210.34,210.34,4493.0,208.936,209.0153,208.5296,208.5296,4493.0
2024-10-18 14:00:00,210.28,210.69,210.11,210.62,7222.0,208.4701,208.8765,208.3015,208.8071,7222.0
2024-10-18 14:30:00,210.7,210.7,210.07,210.34,6796.0,208.8865,208.8865,208.2619,208.5296,6796.0
2024-10-18 15:00:00,210.22,210.5,209.43,210.33,40712.0,208.4106,208.6882,207.6274,208.5196,40712.0
2024-10-18 15:30:00,210.23,210.32,209.14,209.28,84095.0,208.4205,208.5097,207.3399,207.4787,84095.0
2024-10-21 09:30:00,209.28,209.97,209.15,209.7,22884.0,207.4787,208.1627,207.3498,207.8951,22884.0
2024-10-21 10:00:00,209.7,210.95,209.61,210.42,20817.0,207.8951,209.1343,207.8058,208.6089,20817.0
2024-10-21 10:30:00,210.49,210.84,209.99,210.15,37570.0,208.6783,209.0253,208.1826,208.3412,37570.0
2024-10-21 11:00:00,210.04,211.41,209.83,211.16,23215.0,208.2321,209.5903,208.0239,209.3425,23215.0
2024-10-21 11:30:00,211.01,211.53,210.53,211.34,12397.0,209.1938,209.7093,208.7179,209.5209,12397.0
2024-10-21 12:00:00,211.38,211.74,211.28,211.74,9182.0,209.5606,209.9175,209.4615,209.9175,9182.0
2024-10-21 12:30:00,211.73,212.03,211.5,212.0,35149.0,209.9076,210.205,209.6796,210.1753,35149.0
2024-10-21 13:00:00,212.02,212.02,211.75,211.76,5488.0,210.1951,210.1951,209.9274,209.9373,5488.0
2024-10-21 13:30:00,211.7,211.97,211.58,211.71,22428.0,209.8779,210.1455,209.7589,209.8878,22428.0
2024-10-21 14:00:00,211.8,212.11,211.66,211.76,21100.0,209.977,210.2843,209.8382,209.9373,21100.0
2024-10-21 14:30:00,211.76,212.53,211.64,212.21,27979.0,209.9373,210.7007,209.8184,210.3835,27979.0
2024-10-21 15:00:00,212.17,212.22,211.74,212.03,19856.0,210.3438,210.3934,209.9175,210.205,19856.0
2024-10-21 15:30:00,211.96,212.67,211.68,212.61,57711.0,210.1356,210.8395,209.858,210.78,57711.0
2024-10-22 09:30:00,212.79,214.38,212.14,212.28,26859.0,210.9585,212.5348,210.3141,210.4529,26859.0
2024-10-22 10:00:00,212.41,212.41,211.45,211.64,10770.0,210.5817,210.5817,209.63,209.8184,10770.0
2024-10-22 10:30:00,211.51,212.61,211.45,212.48,12705.0,209.6895,210.78,209.63,210.6511,12705.0
2024-10-22 11:00:00,212.48,212.9,212.1,212.28,20163.0,210.6511,211.0675,210.2744,210.4529,20163.0
2024-10-22 11:30:00,212.31,213.39,212.22,213.18,183963.0,210.4826,211.5533,210.3934,211.3451,183963.0
2024-10-22 12:00:00,213.39,213.85,213.22,213.56,10617.0,211.5533,212.0093,211.3848,211.7218,10617.0
2024-10-22 12:30:00,213.5,213.76,213.07,213.12,27711.0,211.6624,211.9201,211.2361,211.2856,27711.0
2024-10-22 13:00:00,213.05,213.18,212.56,212.91,22389.0,211.2162,211.3451,210.7304,211.0774,22389.0
2024-10-22 13:30:00,212.84,213.42,212.79,212.79,11899.0,211.008,211.583,210.9585,210.9585,11899.0
2024-10-22 14:00:00,212.78,212.94,212.51,212.74,9095.0,210.9486,211.1072,210.6809,210.9089,9095.0
2024-10-22 14:30:00,212.76,213.14,212.68,212.87,12317.0,210.9287,211.3055,210.8494,211.0378,12317.0
2024-10-22 15:00:00,212.82,213.43,212.82,213.18,28999.0,210.9882,211.593,210.9882,211.3451,28999.0
2024-10-22 15:30:00,213.18,214.2,213.04,213.88,110698.0,211.3451,212.3563,211.2063,212.0391,110698.0
2024-10-23 09:30:00,212.71,215.0,211.12,211.25,25727.0,210.8792,213.1494,209.3028,209.4317,25727.0
2024-10-23 10:00:00,211.14,211.5,210.65,210.85,12712.0,209.3227,209.6796,208.8369,209.0352,12712.0
2024-10-23 10:30:00,210.91,211.45,210.76,211.11,28986.0,209.0947,209.63,208.9459,209.2929,28986.0
2024-10-23 11:00:00,211.03,212.16,210.88,212.07,38177.0,209.2136,210.3339,209.0649,210.2447,38177.0
2024-10-23 11:30:00,212.27,214.64,212.27,214.19,35893.0,210.4429,212.7925,210.4429,212.3464,35893.0
2024-10-23 12:00:00,214.25,214.5,213.85,214.21,19224.0,212.4059,212.6538,212.0093,212.3662,19224.0
2024-10-23 12:30:00,214.21,214.39,213.58,213.97,30557.0,212.3662,212.5447,211.7417,212.1283,30557.0
2024-10-23 13:00:00,213.97,214.2,213.14,213.87,34771.0,212.1283,212.3563,211.3055,212.0292,34771.0
2024-10-23 13:30:00,213.83,214.49,213.59,214.47,53178.0,211.9895,212.6438,211.7516,212.624,53178.0
2024-10-23 14:00:00,214.47,214.53,213.7,214.22,27893.0,212.624,212.6835,211.8606,212.3762,27893.0
2024-10-23 14:30:00,214.29,214.84,213.83,214.0,31004.0,212.4456,212.9908,211.9895,212.1581,31004.0
2024-10-23 15:00:00,214.0,214.22,213.69,213.93,24328.0,212.1581,212.3762,211.8507,212.0887,24328.0
2024-10-23 15:30:00,213.93,214.15,213.36,213.55,83504.0,212.0887,212.3068,211.5236,211.7119,83504.0
2024-10-24 09:30:00,213.99,216.11,213.6,215.04,33512.0,212.1481,214.2499,211.7615,213.1891,33512.0
2024-10-24 10:00:00,214.97,215.42,214.3,215.39,15279.0,213.1197,213.5658,212.4555,213.5361,15279.0
2024-10-24 10:30:00,215.34,216.74,215.22,216.46,14822.0,213.4865,214.8745,213.3676,214.5969,14822.0
2024-10-24 11:00:00,216.46,216.78,215.95,215.95,45502.0,214.5969,214.9141,214.0913,214.0913,45502.0
2024-10-24 11:30:00,215.84,215.92,214.72,214.96,11042.0,213.9822,214.0615,212.8719,213.1098,11042.0
2024-10-24 12:00:00,214.96,215.07,214.44,214.74,5843.0,213.1098,213.2188,212.5943,212.8917,5843.0
2024-10-24 12:30:00,214.77,215.63,214.76,215.63,9213.0,212.9214,213.774,212.9115,213.774,9213.0
2024-10-24 13:00:00,215.69,216.18,215.61,216.17,3782.0,213.8335,214.3193,213.7542,214.3094,3782.0
2024-10-24 13:30:00,216.06,216.17,215.54,215.65,6714.0,214.2003,214.3094,213.6848,213.7939,6714.0
2024-10-24 14:00:00,215.71,215.9,215.46,215.51,4787.0,213.8533,214.0417,213.6055,213.6551,4787.0
2024-10-24 14:30:00,215.32,215.63,215.28,215.4,4573.0,213.4667,213.774,213.427,213.546,4573.0
2024-10-24 15:00:00,215.3,215.47,215.01,215.36,11053.0,213.4469,213.6154,213.1594,213.5063,11053.0
2024-10-24 15:30:00,215.31,215.63,214.7,214.99,62658.0,213.4568,213.774,212.852,213.1395,62658.0
2024-10-25 09:30:00,215.05,216.95,214.16,214.4,16891.0,213.199,215.0827,212.3167,212.5546,16891.0
2024-10-25 10:00:00,214.5,214.51,211.67,212.24,43482.0,212.6538,212.6637,209.8481,210.4132,43482.0
2024-10-25 10:30:00,212.08,212.3,211.75,212.3,11706.0,210.2546,210.4727,209.9274,210.4727,11706.0
2024-10-25 11:00:00,212.0,212.81,211.97,212.43,9491.0,210.1753,210.9783,210.1455,210.6016,9491.0
2024-10-25 11:30:00,212.49,212.8,212.0,212.8,15496.0,210.6611,210.9684,210.1753,210.9684,15496.0
2024-10-25 12:00:00,212.8,212.95,212.44,212.44,7626.0,210.9684,211.1171,210.6115,210.6115,7626.0
2024-10-25 12:30:00,212.37,212.74,212.24,212.7,15579.0,210.5421,210.9089,210.4132,210.8692,15579.0
2024-10-25 13:00:00,212.78,213.23,212.66,212.66,7890.0,210.9486,211.3947,210.8296,210.8296,7890.0
2024-10-25 13:30:00,212.66,212.92,212.46,212.78,10729.0,210.8296,211.0874,210.6313,210.9486,10729.0
2024-10-25 14:00:00,212.68,212.99,212.51,212.92,6842.0,210.8494,211.1567,210.6809,211.0874,6842.0
2024-10-25 14:30:00,213.02,213.52,212.83,213.46,16882.0,211.1865,211.6822,210.9981,211.6227,16882.0
2024-10-25 15:00:00,213.46,214.18,213.35,214.05,29008.0,211.6227,212.3365,211.5136,212.2076,29008.0
2024-10-25 15:30:00,214.04,214.13,212.49,213.1,77026.0,212.1977,212.2869,210.6611,211.2658,77026.0
2024-10-28 09:30:00,211.84,212.81,211.6,212.06,32574.0,210.0166,210.9783,209.7787,210.2348,32574.0
2024-10-28 10:00:00,212.06,212.16,211.28,211.62,22700.0,210.2348,210.3339,209.4615,209.7985,22700.0
2024-10-28 10:30:00,211.62,212.43,210.93,212.21,22661.0,209.7985,210.6016,209.1145,210.3835,22661.0
2024-10-28 11:00:00,212.67,213.01,212.17,212.24,6002.0,210.8395,211.1766,210.3438,210.4132,6002.0
2024-10-28 11:30:00,212.24,212.77,211.96,212.55,19506.0,210.4132,210.9386,210.1356,210.7205,19506.0
2024-10-28 12:00:00,212.55,212.64,212.18,212.45,7729.0,210.7205,210.8098,210.3537,210.6214,7729.0
2024-10-28 12:30:00,212.42,212.42,211.88,212.35,10005.0,210.5917,210.5917,210.0563,210.5223,10005.0
2024-10-28 13:00:00,212.28,212.54,212.19,212.45,8766.0,210.4529,210.7106,210.3636,210.6214,8766.0
2024-10-28 13:30:00,212.44,212.78,212.31,212.71,6963.0,210.6115,210.9486,210.4826,210.8792,6963.0
2024-10-28 14:00:00,212.71,213.03,212.68,212.95,14222.0,210.8792,211.1964,210.8494,211.1171,14222.0
2024-10-28 14:30:00,212.92,213.15,212.81,212.85,18584.0,211.0874,211.3154,210.9783,211.018,18584.0
2024-10-28 15:00:00,212.85,213.31,212.75,212.75,26970.0,211.018,211.474,210.9188,210.9188,26970.0
2024-10-28 15:30:00,212.69,213.21,212.09,212.94,64910.0,210.8593,211.3749,210.2645,211.1072,64910.0
2024-10-29 09:30:00,213.35,215.06,213.35,214.76,25191.0,211.5136,213.2089,211.5136,212.9115,25191.0
2024-10-29 10:00:00,214.77,215.25,214.5,214.73,23191.0,212.9214,213.3973,212.6538,212.8818,23191.0
2024-10-29 10:30:00,214.75,215.34,214.57,215.06,17908.0,212.9016,213.4865,212.7231,213.2089,17908.0
2024-10-29 11:00:00,215.04,215.04,214.42,214.75,5202.0,213.1891,213.1891,212.5744,212.9016,5202.0
2024-10-29 11:30:00,214.86,214.86,214.31,214.67,5309.0,213.0107,213.0107,212.4654,212.8223,5309.0
2024-10-29 12:00:00,214.63,215.15,214.63,215.05,3638.0,212.7826,213.2982,212.7826,213.199,3638.0
2024-10-29 12:30:00,214.97,215.05,214.54,214.99,4496.0,213.1197,213.199,212.6934,213.1395,4496.0
2024-10-29 13:00:00,215.15,215.15,214.39,214.39,3772.0,213.2982,213.2982,212.5447,212.5447,3772.0
2024-10-29 13:30:00,214.34,214.5,214.29,214.48,1625.0,212.4951,212.6538,212.4456,212.6339,1625.0
2024-10-29 14:00:00,214.45,214.51,214.17,214.51,5020.0,212.6042,212.6637,212.3266,212.6637,5020.0
2024-10-29 14:30:00,214.55,214.58,214.28,214.3,4556.0,212.7033,212.7331,212.4356,212.4555,4556.0
2024-10-29 15:00:00,214.3,214.65,213.55,213.59,83588.0,212.4555,212.8025,211.7119,211.7516,83588.0
2024-10-29 15:30:00,213.6,213.87,212.01,212.13,132835.0,211.7615,212.0292,210.1852,210.3042,132835.0
2024-10-30 09:30:00,213.5,213.5,212.04,213.24,13048.0,211.6624,211.6624,210.2149,211.4046,13048.0
2024-10-30 10:00:00,213.04,213.1,211.15,211.53,21024.0,211.2063,211.2658,209.3326,209.7093,21024.0
2024-10-30 10:30:00,211.67,212.97,211.65,212.9,7984.0,209.8481,211.1369,209.8283,211.0675,7984.0
2024-10-30 11:00:00,213.06,213.09,212.0,212.13,4314.0,211.2261,211.2559,210.1753,210.3042,4314.0
2024-10-30 11:30:00,212.21,212.69,211.87,212.55,15623.0,210.3835,210.8593,210.0464,210.7205,15623.0
2024-10-30 12:00:00,212.44,212.72,212.39,212.44,11117.0,210.6115,210.8891,210.5619,210.6115,11117.0
2024-10-30 12:30:00,212.41,212.41,210.57,210.81,20398.0,210.5817,210.5817,208.7576,208.9955,20398.0
2024-10-30 13:00:00,210.78,211.06,210.66,210.67,20655.0,208.9658,209.2434,208.8468,208.8567,20655.0
2024-10-30 13:30:00,210.66,212.35,210.38,211.35,37109.0,208.8468,210.5223,208.5692,209.5309,37109.0
2024-10-30 14:00:00,211.35,211.74,210.96,211.14,28027.0,209.5309,209.9175,209.1442,209.3227,28027.0
2024-10-30 14:30:00,211.15,211.5,210.83,211.19,27693.0,209.3326,209.6796,209.0153,209.3722,27693.0
2024-10-30 15:00:00,211.08,211.8,211.08,211.5,26952.0,209.2632,209.977,209.2632,209.6796,26952.0
2024-10-30 15:30:00,211.54,211.56,209.5,209.85,124159.0,209.7192,209.7391,207.6968,208.0438,124159.0
2024-10-31 09:30:00,210.33,212.56,209.95,212.11,25673.0,208.5196,210.7304,208.1429,210.2843,25673.0
2024-10-31 10:00:00,212.25,212.53,211.08,211.5,123988.0,210.4231,210.7007,209.2632,209.6796,123988.0
2024-10-31 10:30:00,211.5,212.18,211.15,211.86,149629.0,209.6796,210.3537,209.3326,210.0365,149629.0
2024-10-31 11:00:00,211.75,213.01,211.74,212.87,46381.0,209.9274,211.1766,209.9175,211.0378,46381.0
2024-10-31 11:30:00,212.75,213.6,212.29,212.5,76453.0,210.9188,211.7615,210.4628,210.671,76453.0
2024-10-31 12:00:00,212.5,212.65,212.2,212.54,36527.0,210.671,210.8197,210.3735,210.7106,36527.0
2024-10-31 12:30:00,212.53,212.88,212.05,212.47,232569.0,210.7007,211.0477,210.2248,210.6412,232569.0
2024-10-31 13:00:00,212.47,212.52,212.3,212.43,28005.0,210.6412,210.6908,210.4727,210.6016,28005.0
2024-10-31 13:30:00,212.43,213.07,212.35,212.83,75801.0,210.6016,211.2361,210.5223,210.9981,75801.0
2024-10-31 14:00:00,212.83,213.31,212.31,212.67,65667.0,210.9981,211.474,210.4826,210.8395,65667.0
2024-10-31 14:30:00,212.67,212.83,212.22,212.46,79830.0,210.8395,210.9981,210.3934,210.6313,79830.0
2024-10-31 15:00:00,212.45,212.57,210.33,210.58,478296.0,210.6214,210.7404,208.5196,208.7675,478296.0
2024-10-31 15:30:00,210.79,216.24,210.38,214.72,260610.0,208.9757,214.3788,208.5692,212.8719,260610.0
2024-11-01 09:30:00,207.16,211.11,203.01,205.37,96871.0,205.3769,209.2929,201.2626,203.6023,96871.0
2024-11-01 10:00:00,205.46,207.52,204.58,207.24,27483.0,203.6916,205.7338,202.8191,205.4562,27483.0
2024-11-01 10:30:00,207.44,209.7,206.59,208.56,52435.0,205.6545,207.8951,204.8118,206.7649,52435.0
2024-11-01 11:00:00,208.34,209.42,207.09,207.71,42798.0,206.5468,207.6175,205.3075,205.9222,42798.0
2024-11-01 11:30:00,207.71,208.23,207.41,207.59,31043.0,205.9222,206.4377,205.6248,205.8032,31043.0
2024-11-01 12:00:00,207.67,207.91,207.45,207.51,19634.0,205.8825,206.1205,205.6644,205.7239,19634.0
2024-11-01 12:30:00,207.45,208.2,206.8,207.98,18916.0,205.6644,206.408,205.02,206.1899,18916.0
2024-11-01 13:00:00,208.13,208.54,207.54,208.47,30254.0,206.3386,206.7451,205.7537,206.6757,30254.0
2024-11-01 13:30:00,208.5,208.5,207.12,207.93,53984.0,206.7054,206.7054,205.3373,206.1403,53984.0
2024-11-01 14:00:00,208.03,208.32,207.46,208.14,16118.0,206.2394,206.5269,205.6743,206.3485,16118.0
2024-11-01 14:30:00,208.18,208.8,207.59,208.1,25350.0,206.3881,207.0028,205.8032,206.3088,25350.0
2024-11-01 15:00:00,208.17,209.4,208.08,209.34,54397.0,206.3782,207.5976,206.289,207.5382,54397.0
2024-11-01 15:30:00,209.29,210.2,208.65,209.7,162279.0,207.4886,208.3908,206.8541,207.8951,162279.0
2024-11-04 09:30:00,208.58,210.11,206.75,209.25,41576.0,206.7847,208.3015,204.9705,207.4489,41576.0
2024-11-04 10:00:00,208.94,209.72,208.57,209.48,25461.0,207.1416,207.9149,206.7748,207.677,25461.0
2024-11-04 10:30:00,209.45,209.51,208.61,208.61,9611.0,207.6472,207.7067,206.8144,206.8144,9611.0
2024-11-04 11:00:00,208.58,209.05,208.21,208.22,11219.0,206.7847,207.2507,206.4179,206.4278,11219.0
2024-11-04 11:30:00,208.22,208.4,207.33,208.02,14260.0,206.4278,206.6063,205.5455,206.2295,14260.0
2024-11-04 12:00:00,207.88,208.26,207.52,208.18,26695.0,206.0907,206.4675,205.7338,206.3881,26695.0
2024-11-04 12:30:00,208.17,208.75,208.09,208.56,14654.0,206.3782,206.9532,206.2989,206.7649,14654.0
2024-11-04 13:00:00,208.53,208.96,208.23,208.9,16864.0,206.7351,207.1614,206.4377,207.102,16864.0
2024-11-04 13:30:00,208.85,209.18,208.72,209.09,15920.0,207.0524,207.3795,206.9235,207.2903,15920.0
2024-11-04 14:00:00,209.01,209.83,208.95,209.72,13836.0,207.211,208.0239,207.1515,207.9149,13836.0
2024-11-04 14:30:00,209.75,209.83,209.3,209.66,32315.0,207.9446,208.0239,207.4985,207.8554,32315.0
2024-11-04 15:00:00,209.67,210.15,209.66,209.74,22851.0,207.8653,208.3412,207.8554,207.9347,22851.0
2024-11-04 15:30:00,209.73,210.36,209.62,209.7,76373.0,207.9248,208.5494,207.8158,207.8951,76373.0
2024-11-05 09:30:00,210.14,211.22,209.46,210.74,29473.0,208.3313,209.402,207.6571,208.9261,29473.0
2024-11-05 10:00:00,210.73,211.99,210.51,211.53,27450.0,208.9162,210.1654,208.6981,209.7093,27450.0
2024-11-05 10:30:00,211.53,212.19,211.32,212.17,15888.0,209.7093,210.3636,209.5011,210.3438,15888.0
2024-11-05 11:00:00,212.11,212.72,211.93,212.53,32548.0,210.2843,210.8891,210.1059,210.7007,32548.0
2024-11-05 11:30:00,212.4,213.47,211.78,213.22,29629.0,210.5718,211.6326,209.9572,211.3848,29629.0
2024-11-05 12:00:00,213.3,214.03,213.22,214.03,39965.0,211.4641,212.1878,211.3848,212.1878,39965.0
2024-11-05 12:30:00,214.04,215.28,214.0,214.98,28934.0,212.1977,213.427,212.1581,213.1296,28934.0
2024-11-05 13:00:00,214.99,215.01,213.09,213.09,51042.0,213.1395,213.1594,211.2559,211.2559,51042.0
2024-11-05 13:30:00,213.29,214.11,213.16,213.89,20961.0,211.4542,212.2671,211.3253,212.049,20961.0
2024-11-05 14:00:00,214.1,214.3,213.73,213.95,20438.0,212.2572,212.4555,211.8904,212.1085,20438.0
2024-11-05 14:30:00,213.93,213.93,213.35,213.44,31836.0,212.0887,212.0887,211.5136,211.6029,31836.0
2024-11-05 15:00:00,213.35,213.44,211.77,212.25,66632.0,211.5136,211.6029,209.9472,210.4231,66632.0
2024-11-05 15:30:00,212.39,213.03,211.73,212.3,107532.0,210.5619,211.1964,209.9076,210.4727,107532.0
2024-11-06 09:30:00,206.69,212.03,200.03,201.18,266232.0,204.911,210.205,198.3083,199.4484,266232.0
2024-11-06 10:00:00,201.04,201.27,198.01,200.03,118643.0,199.3096,199.5376,196.3057,198.3083,118643.0
2024-11-06 10:30:00,199.79,199.9,196.91,199.05,105934.0,198.0704,198.1794,195.2152,197.3367,105934.0
2024-11-06 11:00:00,199.05,201.4,199.04,201.02,81078.0,197.3367,199.6665,197.3268,199.2898,81078.0
2024-11-06 11:30:00,201.14,201.39,198.46,199.67,105594.0,199.4087,199.6566,196.7518,197.9514,105594.0
2024-11-06 12:00:00,199.64,201.09,199.36,200.72,36091.0,197.9217,199.3592,197.6441,198.9924,36091.0
2024-11-06 12:30:00,200.74,201.21,199.56,200.64,34097.0,199.0122,199.4781,197.8423,198.913,34097.0
2024-11-06 13:00:00,200.62,201.13,200.24,200.47,71879.0,198.8932,199.3988,198.5165,198.7445,71879.0
2024-11-06 13:30:00,200.4,202.6,200.36,202.47,56031.0,198.6751,200.8562,198.6355,200.7273,56031.0
2024-11-06 14:00:00,202.66,204.43,202.6,204.19,56453.0,200.9157,202.6704,200.8562,202.4325,56453.0
2024-11-06 14:30:00,204.19,204.19,201.41,202.72,50695.0,202.4325,202.4325,199.6764,200.9751,50695.0
2024-11-06 15:00:00,202.76,203.28,201.94,203.1,60561.0,201.0148,201.5303,200.2019,201.3519,60561.0
2024-11-06 15:30:00,203.11,203.27,200.86,201.08,168964.0,201.3618,201.5204,199.1312,199.3493,168964.0
2024-11-07 09:30:00,202.92,203.78,199.26,200.6,65262.0,201.1734,202.026,197.5449,198.8734,65262.0
2024-11-07 10:00:00,200.68,203.17,200.57,203.06,33904.0,198.9527,201.4213,198.8436,201.3122,33904.0
2024-11-07 10:30:00,203.06,203.91,202.71,203.81,25881.0,201.3122,202.1549,200.9652,202.0558,25881.0
2024-11-07 11:00:00,203.87,203.9,203.2,203.33,16097.0,202.1152,202.145,201.451,201.5799,16097.0
2024-11-07 11:30:00,203.15,203.42,202.31,202.46,9459.0,201.4014,201.6691,200.5687,200.7174,9459.0
2024-11-07 12:00:00,202.31,202.89,201.92,202.12,15685.0,200.5687,201.1437,200.182,200.3803,15685.0
2024-11-07 12:30:00,201.94,202.58,201.9,202.56,8115.0,200.2019,200.8363,200.1622,200.8165,8115.0
2024-11-07 13:00:00,202.48,203.42,202.43,203.16,12013.0,200.7372,201.6691,200.6876,201.4114,12013.0
2024-11-07 13:30:00,203.26,203.92,203.04,203.48,17649.0,201.5105,202.1648,201.2924,201.7286,17649.0
2024-11-07 14:00:00,203.31,203.83,202.36,202.47,41331.0,201.5601,202.0756,200.6182,200.7273,41331.0
2024-11-07 14:30:00,202.57,203.49,202.57,203.1,25834.0,200.8264,201.7385,200.8264,201.3519,25834.0
2024-11-07 15:00:00,202.88,203.15,201.64,201.82,40968.0,201.1338,201.4014,199.9044,200.0829,40968.0
2024-11-07 15:30:00,202.01,202.04,199.74,200.43,164475.0,200.2713,200.301,198.0208,198.7049,164475.0
2024-11-08 09:30:00,198.75,199.56,197.03,198.67,145314.0,197.0393,197.8423,195.3341,196.96,145314.0
2024-11-08 10:00:00,198.39,199.08,196.72,198.55,124207.0,196.6824,197.3665,195.0268,196.841,124207.0
2024-11-08 10:30:00,198.64,198.86,197.93,197.99,58539.0,196.9303,197.1484,196.2264,196.2859,58539.0
2024-11-08 11:00:00,198.01,198.34,196.74,197.93,60439.0,196.3057,196.6328,195.0466,196.2264,60439.0
2024-11-08 11:30:00,198.04,198.6,197.94,198.19,76433.0,196.3354,196.8906,196.2363,196.4841,76433.0
2024-11-08 12:00:00,198.19,198.47,197.13,198.29,49654.0,196.4841,196.7617,195.4333,196.5833,49654.0
2024-11-08 12:30:00,198.17,199.37,198.16,198.38,33325.0,196.4643,197.654,196.4544,196.6725,33325.0
2024-11-08 13:00:00,198.28,198.83,197.86,198.56,43193.0,196.5734,197.1186,196.157,196.851,43193.0
2024-11-08 13:30:00,198.58,199.55,198.37,198.73,50659.0,196.8708,197.8324,196.6626,197.0195,50659.0
2024-11-08 14:00:00,198.74,198.92,196.86,197.12,86316.0,197.0294,197.2079,195.1656,195.4233,86316.0
2024-11-08 14:30:00,197.23,198.5,197.0,198.37,58207.0,195.5324,196.7915,195.3044,196.6626,58207.0
2024-11-08 15:00:00,198.29,198.9,197.69,198.68,82495.0,196.5833,197.188,195.9884,196.9699,82495.0
2024-11-08 15:30:00,198.64,198.66,196.79,197.23,214364.0,196.9303,196.9501,195.0962,195.5324,214364.0
2024-11-11 09:30:00,195.94,202.53,195.71,201.47,123989.0,194.2535,200.7868,194.0255,199.7359,123989.0
2024-11-11 10:00:00,201.73,202.03,200.15,200.96,51665.0,199.9937,200.2911,198.4273,199.2303,51665.0
2024-11-11 10:30:00,201.08,201.08,199.98,200.57,28449.0,199.3493,199.3493,198.2587,198.8436,28449.0
2024-11-11 11:00:00,200.57,201.04,199.51,199.64,35021.0,198.8436,199.3096,197.7928,197.9217,35021.0
2024-11-11 11:30:00,199.64,200.7,199.48,199.84,56186.0,197.9217,198.9725,197.763,198.1199,56186.0
2024-11-11 12:00:00,199.66,200.23,199.5,200.05,40743.0,197.9415,198.5066,197.7829,198.3281,40743.0
2024-11-11 12:30:00,199.98,200.86,199.85,200.62,20437.0,198.2587,199.1312,198.1298,198.8932,20437.0
2024-11-11 13:00:00,200.48,201.2,200.35,200.94,44979.0,198.7544,199.4682,198.6255,199.2105,44979.0
2024-11-11 13:30:00,201.08,201.08,199.16,199.75,45672.0,199.3493,199.3493,197.4458,198.0307,45672.0
2024-11-11 14:00:00,199.23,200.01,199.21,199.48,54288.0,197.5152,198.2885,197.4954,197.763,54288.0
2024-11-11 14:30:00,199.48,200.33,199.37,199.69,65108.0,197.763,198.6057,197.654,197.9712,65108.0
2024-11-11 15:00:00,199.69,199.78,198.64,199.4,77896.0,197.9712,198.0604,196.9303,197.6837,77896.0
2024-11-11 15:30:00,199.35,200.07,198.89,199.71,155325.0,197.6342,198.348,197.1781,197.9911,155325.0
2024-11-12 09:30:00,199.83,200.22,198.19,198.58,32298.0,198.11,198.4967,196.4841,196.8708,32298.0
2024-11-12 10:00:00,198.37,198.6,197.54,197.69,18518.0,196.6626,196.8906,195.8397,195.9884,18518.0
2024-11-12 10:30:00,197.89,199.33,197.65,199.15,81202.0,196.1867,197.6143,195.9488,197.4359,81202.0
2024-11-12 11:00:00,199.16,199.33,198.19,198.84,51924.0,197.4458,197.6143,196.4841,197.1285,51924.0
2024-11-12 11:30:00,198.72,198.8,198.37,198.73,14487.0,197.0096,197.0889,196.6626,197.0195,14487.0
2024-11-12 12:00:00,198.74,199.06,198.49,198.81,77466.0,197.0294,197.3466,196.7816,197.0988,77466.0
2024-11-12 12:30:00,198.81,199.62,198.76,199.24,14304.0,197.0988,197.9018,197.0492,197.5251,14304.0
2024-11-12 13:00:00,199.36,199.85,198.99,199.85,27570.0,197.6441,198.1298,197.2772,198.1298,27570.0
2024-11-12 13:30:00,199.85,200.06,199.45,199.73,23652.0,198.1298,198.338,197.7333,198.0109,23652.0
2024-11-12 14:00:00,199.79,199.82,199.21,199.32,18718.0,198.0704,198.1001,197.4954,197.6044,18718.0
2024-11-12 14:30:00,199.4,199.62,199.06,199.43,32541.0,197.6837,197.9018,197.3466,197.7135,32541.0
2024-11-12 15:00:00,199.36,199.52,199.11,199.34,32102.0,197.6441,197.8027,197.3962,197.6242,32102.0
2024-11-12 15:30:00,199.34,199.52,198.24,199.49,125338.0,197.6242,197.8027,196.5337,197.7729,125338.0
2024-11-13 09:30:00,198.41,201.44,197.07,197.6,34713.0,196.7022,199.7062,195.3738,195.8992,34713.0
2024-11-13 10:00:00,197.82,199.12,197.79,198.18,13690.0,196.1173,197.4061,196.0876,196.4742,13690.0
2024-11-13 10:30:00,197.97,198.95,197.9,198.73,17317.0,196.266,197.2376,196.1966,197.0195,17317.0
2024-11-13 11:00:00,198.75,199.25,198.67,198.67,19766.0,197.0393,197.535,196.96,196.96,19766.0
2024-11-13 11:30:00,198.74,198.83,197.84,197.96,16875.0,197.0294,197.1186,196.1371,196.2561,16875.0
2024-11-13 12:00:00,197.93,198.06,195.56,197.38,39471.0,196.2264,196.3553,193.8768,195.6811,39471.0
2024-11-13 12:30:00,197.26,197.42,196.76,196.78,14848.0,195.5621,195.7208,195.0664,195.0863,14848.0
2024-11-13 13:00:00,196.77,197.41,196.43,197.35,20769.0,195.0764,195.7108,194.7393,195.6514,20769.0
2024-11-13 13:30:00,197.35,197.49,196.95,197.03,19597.0,195.6514,195.7902,195.2548,195.3341,19597.0
2024-11-13 14:00:00,197.03,198.04,196.96,197.81,36983.0,195.3341,196.3354,195.2647,196.1074,36983.0
2024-11-13 14:30:00,197.81,198.46,197.55,198.32,34259.0,196.1074,196.7518,195.8496,196.613,34259.0
2024-11-13 15:00:00,198.3,198.43,197.63,198.24,36376.0,196.5932,196.7221,195.929,196.5337,36376.0
2024-11-13 15:30:00,198.2,198.31,196.8,197.24,167570.0,196.494,196.6031,195.1061,195.5423,167570.0
2024-11-14 09:30:00,198.01,200.12,197.31,199.36,33387.0,196.3057,198.3975,195.6117,197.6441,33387.0
2024-11-14 10:00:00,199.63,201.06,199.63,200.28,28183.0,197.9117,199.3294,197.9117,198.5561,28183.0
2024-11-14 10:30:00,200.17,201.02,199.69,200.86,19706.0,198.4471,199.2898,197.9712,199.1312,19706.0
2024-11-14 11:00:00,200.73,201.35,200.0,201.06,27649.0,199.0023,199.6169,198.2786,199.3294,27649.0
2024-11-14 11:30:00,201.1,201.69,200.47,200.99,35316.0,199.3691,199.954,198.7445,199.26,35316.0
2024-11-14 12:00:00,200.99,200.99,198.92,199.52,18847.0,199.26,199.26,197.2079,197.8027,18847.0
2024-11-14 12:30:00,199.68,200.38,199.68,199.91,25052.0,197.9613,198.6553,197.9613,198.1893,25052.0
2024-11-14 13:00:00,199.7,199.79,199.08,199.09,13079.0,197.9811,198.0704,197.3665,197.3764,13079.0
2024-11-14 13:30:00,199.08,199.52,198.88,199.35,6237.0,197.3665,197.8027,197.1682,197.6342,6237.0
2024-11-14 14:00:00,199.4,199.52,198.71,199.2,11617.0,197.6837,197.8027,196.9997,197.4854,11617.0
2024-11-14 14:30:00,199.31,199.41,198.83,199.14,11721.0,197.5945,197.6936,197.1186,197.426,11721.0
2024-11-14 15:00:00,199.15,199.39,198.63,198.7,20009.0,197.4359,197.6738,196.9203,196.9897,20009.0
2024-11-14 15:30:00,198.5,199.07,197.84,198.7,88963.0,196.7915,197.3566,196.1371,196.9897,88963.0
2024-11-15 09:30:00,198.86,200.94,197.52,200.19,45656.0,197.1484,199.2105,195.8199,198.4669,45656.0
2024-11-15 10:00:00,199.71,200.82,199.71,200.56,12481.0,197.9911,199.0915,197.9911,198.8337,12481.0
2024-11-15 10:30:00,200.78,201.06,200.14,200.3,24925.0,199.0518,199.3294,198.4174,198.576,24925.0
2024-11-15 11:00:00,200.3,200.36,199.34,199.8,25238.0,198.576,198.6355,197.6242,198.0803,25238.0
2024-11-15 11:30:00,199.86,200.58,199.41,200.36,48483.0,198.1398,198.8536,197.6936,198.6355,48483.0
2024-11-15 12:00:00,200.55,200.97,199.99,200.34,42455.0,198.8238,199.2402,198.2686,198.6156,42455.0
2024-11-15 12:30:00,200.11,200.87,200.0,200.82,15358.0,198.3876,199.1411,198.2786,199.0915,15358.0
2024-11-15 13:00:00,200.82,201.09,200.0,200.12,25119.0,199.0915,199.3592,198.2786,198.3975,25119.0
2024-11-15 13:30:00,200.06,201.11,199.76,200.46,39856.0,198.338,199.379,198.0406,198.7346,39856.0
2024-11-15 14:00:00,200.46,200.61,200.02,200.14,17195.0,198.7346,198.8833,198.2984,198.4174,17195.0
2024-11-15 14:30:00,200.19,200.71,200.0,200.49,33975.0,198.4669,198.9824,198.2786,198.7643,33975.0
2024-11-15 15:00:00,200.54,201.16,200.26,200.78,35970.0,198.8139,199.4286,198.5363,199.0518,35970.0
2024-11-15 15:30:00,200.67,201.27,200.5,200.63,128453.0,198.9428,199.5376,198.7743,198.9031,128453.0
2024-11-18 09:30:00,201.72,204.27,201.3,203.27,48010.0,199.9838,202.5118,199.5674,201.5204,48010.0
2024-11-18 10:00:00,203.3,203.62,201.83,201.83,59204.0,201.5502,201.8674,200.0928,200.0928,59204.0
2024-11-18 10:30:00,201.65,203.05,201.34,202.8,19349.0,199.9144,201.3023,199.607,201.0545,19349.0
2024-11-18 11:00:00,202.73,203.45,202.53,203.44,14856.0,200.9851,201.6989,200.7868,201.6889,14856.0
2024-11-18 11:30:00,203.48,204.58,203.39,203.84,31234.0,201.7286,202.8191,201.6394,202.0855,31234.0
2024-11-18 12:00:00,203.84,204.29,203.69,204.2,32926.0,202.0855,202.5316,201.9368,202.4424,32926.0
2024-11-18 12:30:00,204.3,204.36,203.39,203.66,25495.0,202.5415,202.601,201.6394,201.9071,25495.0
2024-11-18 13:00:00,203.66,204.62,203.46,204.57,21898.0,201.9071,202.8588,201.7088,202.8092,21898.0
2024-11-18 13:30:00,204.51,205.19,204.01,204.43,16065.0,202.7497,203.4239,202.254,202.6704,16065.0
2024-11-18 14:00:00,204.44,204.64,204.22,204.43,19229.0,202.6803,202.8786,202.4622,202.6704,19229.0
2024-11-18 14:30:00,204.49,204.61,203.52,203.91,30796.0,202.7299,202.8489,201.7683,202.1549,30796.0
2024-11-18 15:00:00,203.98,204.56,203.64,203.64,31739.0,202.2243,202.7993,201.8872,201.8872,31739.0
2024-11-18 15:30:00,203.71,207.28,203.26,205.81,216657.0,201.9566,205.4959,201.5105,204.0385,216657.0
2024-11-19 09:30:00,205.96,206.29,204.04,205.63,36929.0,204.1873,204.5144,202.2838,203.8601,36929.0
2024-11-19 10:00:00,205.72,207.14,205.45,206.43,73970.0,203.9493,205.3571,203.6816,204.6532,73970.0
2024-11-19 10:30:00,206.25,206.63,205.5,206.47,20798.0,204.4748,204.8515,203.7312,204.6929,20798.0
2024-11-19 11:00:00,206.39,206.94,205.94,206.23,41622.0,204.6136,205.1588,204.1674,204.4549,41622.0
2024-11-19 11:30:00,206.24,207.04,205.99,207.02,34888.0,204.4648,205.258,204.217,205.2381,34888.0
2024-11-19 12:00:00,207.02,207.36,206.42,206.61,29850.0,205.2381,205.5752,204.6433,204.8317,29850.0
2024-11-19 12:30:00,206.61,207.74,206.59,207.73,22870.0,204.8317,205.9519,204.8118,205.942,22870.0
2024-11-19 13:00:00,207.69,207.73,207.39,207.58,12501.0,205.9024,205.942,205.6049,205.7933,12501.0
2024-11-19 13:30:00,207.55,207.64,206.8,207.0,66581.0,205.7636,205.8528,205.02,205.2183,66581.0
2024-11-19 14:00:00,206.98,206.98,205.44,205.97,67677.0,205.1985,205.1985,203.6717,204.1972,67677.0
2024-11-19 14:30:00,205.8,206.22,205.21,205.68,24405.0,204.0286,204.445,203.4437,203.9097,24405.0
2024-11-19 15:00:00,205.68,206.13,205.35,205.55,16330.0,203.9097,204.3558,203.5825,203.7808,16330.0
2024-11-19 15:30:00,205.56,205.74,204.77,204.84,47267.0,203.7907,203.9692,203.0075,203.0769,47267.0
2024-11-20 09:30:00,205.89,208.36,204.99,208.27,31034.0,204.1179,206.5666,203.2256,206.4774,31034.0
2024-11-20 10:00:00,208.23,208.46,206.64,207.03,36872.0,206.4377,206.6657,204.8614,205.248,36872.0
2024-11-20 10:30:00,207.23,207.24,206.09,206.86,24333.0,205.4463,205.4562,204.3161,205.0795,24333.0
2024-11-20 11:00:00,206.64,207.89,206.38,207.65,34230.0,204.8614,206.1006,204.6036,205.8627,34230.0
2024-11-20 11:30:00,207.65,207.68,206.79,207.36,20666.0,205.8627,205.8925,205.0101,205.5752,20666.0
2024-11-20 12:00:00,207.33,207.68,207.1,207.46,8496.0,205.5455,205.8925,205.3174,205.6743,8496.0
2024-11-20 12:30:00,207.45,207.55,207.17,207.22,4175.0,205.6644,205.7636,205.3868,205.4364,4175.0
2024-11-20 13:00:00,207.31,207.82,207.17,207.52,8610.0,205.5256,206.0312,205.3868,205.7338,8610.0
2024-11-20 13:30:00,207.67,207.84,207.39,207.74,11780.0,205.8825,206.0511,205.6049,205.9519,11780.0
2024-11-20 14:00:00,207.57,208.96,207.49,208.81,27892.0,205.7834,207.1614,205.7041,207.0127,27892.0
2024-11-20 14:30:00,208.7,208.83,208.49,208.57,18737.0,206.9037,207.0326,206.6955,206.7748,18737.0
2024-11-20 15:00:00,208.5,208.93,207.95,208.43,35285.0,206.7054,207.1317,206.1601,206.636,35285.0
2024-11-20 15:30:00,208.43,209.42,208.4,208.64,75915.0,206.636,207.6175,206.6063,206.8442,75915.0
2024-11-21 09:30:00,210.18,210.68,208.6,210.16,70619.0,208.3709,208.8666,206.8045,208.3511,70619.0
2024-11-21 10:00:00,210.06,210.06,208.95,209.54,37642.0,208.252,208.252,207.1515,207.7364,37642.0
2024-11-21 10:30:00,209.48,210.0,209.0,209.57,38500.0,207.677,208.1925,207.2011,207.7662,38500.0
2024-11-21 11:00:00,209.63,210.11,209.37,209.4,20430.0,207.8257,208.3015,207.5679,207.5976,20430.0
2024-11-21 11:30:00,209.34,209.71,209.19,209.62,6160.0,207.5382,207.905,207.3895,207.8158,6160.0
2024-11-21 12:00:00,209.53,209.53,208.67,208.68,6919.0,207.7265,207.7265,206.8739,206.8838,6919.0
2024-11-21 12:30:00,208.55,209.67,208.5,209.67,50315.0,206.755,207.8653,206.7054,207.8653,50315.0
2024-11-21 13:00:00,209.54,210.0,209.36,209.69,23200.0,207.7364,208.1925,207.558,207.8852,23200.0
2024-11-21 13:30:00,209.69,209.99,209.63,209.87,13296.0,207.8852,208.1826,207.8257,208.0636,13296.0
2024-11-21 14:00:00,209.88,211.21,209.79,210.58,19512.0,208.0735,209.3921,207.9843,208.7675,19512.0
2024-11-21 14:30:00,210.62,210.86,210.05,210.05,27882.0,208.8071,209.0451,208.2421,208.2421,27882.0
2024-11-21 15:00:00,210.25,210.65,209.7,209.86,40645.0,208.4403,208.8369,207.8951,208.0537,40645.0
2024-11-21 15:30:00,209.86,211.21,209.72,211.02,72010.0,208.0537,209.3921,207.9149,209.2037,72010.0
2024-11-22 09:30:00,210.45,212.24,209.75,211.8,34908.0,208.6386,210.4132,207.9446,209.977,34908.0
2024-11-22 10:00:00,211.53,212.18,210.79,211.41,37602.0,209.7093,210.3537,208.9757,209.5903,37602.0
2024-11-22 10:30:00,211.19,211.63,210.87,211.48,15920.0,209.3722,209.8085,209.055,209.6597,15920.0
2024-11-22 11:00:00,211.36,211.51,210.72,211.02,16080.0,209.5408,209.6895,208.9063,209.2037,16080.0
2024-11-22 11:30:00,210.97,211.11,210.47,210.47,12205.0,209.1541,209.2929,208.6584,208.6584,12205.0
2024-11-22 12:00:00,210.62,211.31,210.24,211.31,16191.0,208.8071,209.4912,208.4304,209.4912,16191.0
2024-11-22 12:30:00,211.16,211.62,211.16,211.55,15545.0,209.3425,209.7985,209.3425,209.7291,15545.0
2024-11-22 13:00:00,211.55,212.39,211.42,212.12,25900.0,209.7291,210.5619,209.6003,210.2942,25900.0
2024-11-22 13:30:00,212.12,212.89,212.09,212.34,24685.0,210.2942,211.0576,210.2645,210.5123,24685.0
2024-11-22 14:00:00,212.34,212.39,211.52,211.93,16585.0,210.5123,210.5619,209.6994,210.1059,16585.0
2024-11-22 14:30:00,212.03,212.43,211.77,212.19,14561.0,210.205,210.6016,209.9472,210.3636,14561.0
2024-11-22 15:00:00,212.18,212.31,211.68,211.93,22952.0,210.3537,210.4826,209.858,210.1059,22952.0
2024-11-22 15:30:00,211.84,213.33,211.72,213.11,100068.0,210.0166,211.4938,209.8977,211.2757,100068.0
2024-11-25 09:30:00,212.23,214.18,212.02,212.03,40096.0,210.4033,212.3365,210.1951,210.205,40096.0
2024-11-25 10:00:00,212.24,213.0,211.63,212.63,41023.0,210.4132,211.1667,209.8085,210.7998,41023.0
2024-11-25 10:30:00,213.01,213.37,212.59,213.37,11685.0,211.1766,211.5335,210.7602,211.5335,11685.0
2024-11-25 11:00:00,213.42,213.49,212.66,212.79,11165.0,211.583,211.6524,210.8296,210.9585,11165.0
2024-11-25 11:30:00,212.87,213.12,212.5,212.92,16092.0,211.0378,211.2856,210.671,211.0874,16092.0
2024-11-25 12:00:00,213.03,213.41,212.89,213.19,12162.0,211.1964,211.5731,211.0576,211.355,12162.0
2024-11-25 12:30:00,213.29,213.36,212.82,213.13,32914.0,211.4542,211.5236,210.9882,211.2955,32914.0
2024-11-25 13:00:00,213.13,213.57,212.95,213.2,17302.0,211.2955,211.7318,211.1171,211.3649,17302.0
2024-11-25 13:30:00,213.09,213.28,211.98,212.11,35228.0,211.2559,211.4443,210.1554,210.2843,35228.0
2024-11-25 14:00:00,212.11,212.56,211.65,211.82,25851.0,210.2843,210.7304,209.8283,209.9968,25851.0
2024-11-25 14:30:00,211.82,211.82,211.23,211.3,18254.0,209.9968,209.9968,209.4119,209.4813,18254.0
2024-11-25 15:00:00,211.31,211.99,211.3,211.71,56959.0,209.4912,210.1654,209.4813,209.8878,56959.0
2024-11-25 15:30:00,211.71,214.27,211.56,213.86,224907.0,209.8878,212.4257,209.7391,212.0193,224907.0
2024-11-26 09:30:00,212.32,214.97,210.23,214.71,33256.0,210.4925,213.1197,208.4205,212.8619,33256.0
2024-11-26 10:00:00,214.86,214.96,213.17,214.6,29253.0,213.0107,213.1098,211.3352,212.7529,29253.0
2024-11-26 10:30:00,214.71,215.37,214.17,215.31,28565.0,212.8619,213.5163,212.3266,213.4568,28565.0
2024-11-26 11:00:00,215.53,215.6,214.63,214.91,20900.0,213.6749,213.7443,212.7826,213.0602,20900.0
2024-11-26 11:30:00,214.91,215.55,214.82,214.82,16163.0,213.0602,213.6947,212.971,212.971,16163.0
2024-11-26 12:00:00,214.84,216.2,214.6,215.72,42701.0,212.9908,214.3391,212.7529,213.8633,42701.0
2024-11-26 12:30:00,215.96,217.35,215.7,217.0,152503.0,214.1012,215.4792,213.8434,215.1322,152503.0
2024-11-26 13:00:00,216.95,218.23,216.85,218.23,29780.0,215.0827,216.3516,214.9835,216.3516,29780.0
2024-11-26 13:30:00,218.05,218.37,217.22,217.84,88190.0,216.1732,216.4904,215.3503,215.965,88190.0
2024-11-26 14:00:00,217.88,218.62,217.88,218.62,22536.0,216.0047,216.7383,216.0047,216.7383,22536.0
2024-11-26 14:30:00,218.59,219.5,218.25,219.46,122028.0,216.7085,217.6107,216.3715,217.5711,122028.0
2024-11-26 15:00:00,219.46,219.92,219.25,219.75,35392.0,217.5711,218.0271,217.3629,217.8586,35392.0
2024-11-26 15:30:00,219.71,219.96,217.06,217.19,331552.0,217.8189,218.0668,215.1917,215.3206,331552.0
2024-11-27 09:30:00,219.95,220.95,218.99,220.49,44506.0,218.0568,219.0482,217.1051,218.5922,44506.0
2024-11-27 10:00:00,220.28,221.55,219.72,220.71,129735.0,218.384,219.6431,217.8288,218.8103,129735.0
2024-11-27 10:30:00,220.9,221.66,219.74,219.91,107740.0,218.9987,219.7521,217.8486,218.0172,107740.0
2024-11-27 11:00:00,220.09,220.26,218.96,220.26,36744.0,218.1956,218.3642,217.0754,218.3642,36744.0
2024-11-27 11:30:00,220.23,220.79,218.62,218.62,24938.0,218.3344,218.8896,216.7383,216.7383,24938.0
2024-11-27 12:00:00,218.43,219.53,218.38,218.95,13281.0,216.5499,217.6405,216.5004,217.0654,13281.0
2024-11-27 12:30:00,218.96,218.96,218.12,218.51,3656.0,217.0754,217.0754,216.2426,216.6292,3656.0
2024-11-27 13:00:00,218.5,218.68,217.53,217.53,58361.0,216.6193,216.7978,215.6577,215.6577,58361.0
2024-11-27 13:30:00,217.46,217.73,216.87,217.3,14130.0,215.5883,215.8559,215.0034,215.4297,14130.0
2024-11-27 14:00:00,217.27,218.02,217.27,217.99,7489.0,215.3999,216.1435,215.3999,216.1137,7489.0
2024-11-27 14:30:00,218.04,218.15,217.34,217.51,19949.0,216.1633,216.2723,215.4693,215.6378,19949.0
2024-11-27 15:00:00,217.34,218.12,216.64,218.12,28735.0,215.4693,216.2426,214.7753,216.2426,28735.0
2024-11-27 15:30:00,218.09,219.36,217.87,217.93,232627.0,216.2129,217.4719,215.9947,216.0542,232627.0
2024-11-29 09:30:00,218.67,220.71,217.24,217.34,32012.0,217.4206,219.4489,215.9988,216.0982,32012.0
2024-11-29 10:00:00,217.36,217.62,216.62,217.35,18800.0,216.1181,216.3766,215.3823,216.1081,18800.0
2024-11-29 10:30:00,217.44,218.06,217.25,217.75,13628.0,216.1976,216.8141,216.0087,216.5059,13628.0
2024-11-29 11:00:00,217.65,217.82,216.94,217.03,13571.0,216.4064,216.5755,215.7005,215.79,13571.0
2024-11-29 11:30:00,217.03,217.89,216.88,217.75,10648.0,215.79,216.6451,215.6408,216.5059,10648.0
2024-11-29 12:00:00,217.3,217.41,216.79,216.87,18379.0,216.0584,216.1678,215.5513,215.6309,18379.0
2024-11-29 12:30:00,216.86,216.99,215.01,215.22,58852.0,215.6209,215.7502,213.7815,213.9903,58852.0
2024-12-02 09:30:00,217.11,217.26,212.46,214.26,23126.0,215.8695,216.0187,211.2461,213.0358,23126.0
2024-12-02 10:00:00,214.27,214.74,213.76,214.29,18231.0,213.0457,213.5131,212.5387,213.0656,18231.0
2024-12-02 10:30:00,214.44,215.01,213.99,214.39,16227.0,213.2148,213.7815,212.7673,213.1651,16227.0
2024-12-02 11:00:00,214.22,214.43,213.77,214.0,12936.0,212.996,213.2048,212.5486,212.7773,12936.0
2024-12-02 11:30:00,214.06,214.27,213.26,213.7,18364.0,212.8369,213.0457,212.0415,212.479,18364.0
2024-12-02 12:00:00,213.77,213.97,213.2,213.81,9445.0,212.5486,212.7475,211.9818,212.5884,9445.0
2024-12-02 12:30:00,213.81,214.3,213.49,213.51,8282.0,212.5884,213.0756,212.2702,212.2901,8282.0
2024-12-02 13:00:00,213.6,214.24,213.6,214.12,16120.0,212.3796,213.0159,212.3796,212.8966,16120.0
2024-12-02 13:30:00,214.07,214.42,214.0,214.25,12355.0,212.8469,213.1949,212.7773,213.0259,12355.0
2024-12-02 14:00:00,214.07,214.25,213.71,214.14,24118.0,212.8469,213.0259,212.4889,212.9165,24118.0
2024-12-02 14:30:00,214.25,214.31,214.01,214.18,18895.0,213.0259,213.0855,212.7872,212.9563,18895.0
2024-12-02 15:00:00,214.13,214.5,214.06,214.34,16341.0,212.9065,213.2744,212.8369,213.1153,16341.0
2024-12-02 15:30:00,214.26,214.3,212.0,212.27,123112.0,213.0358,213.0756,210.7887,211.0572,123112.0
2024-12-03 09:30:00,213.65,213.7,210.13,210.7,26305.0,212.4293,212.479,208.9294,209.4961,26305.0
2024-12-03 10:00:00,210.69,211.21,209.63,211.14,30553.0,209.4862,210.0032,208.4322,209.9336,30553.0
2024-12-03 10:30:00,211.17,211.64,210.69,211.64,20384.0,209.9634,210.4308,209.4862,210.4308,20384.0
2024-12-03 11:00:00,211.45,211.61,211.04,211.47,11176.0,210.2418,210.4009,209.8342,210.2617,11176.0
2024-12-03 11:30:00,211.45,212.23,211.33,211.5,8375.0,210.2418,211.0174,210.1225,210.2916,8375.0
2024-12-03 12:00:00,211.5,212.21,211.5,212.09,12273.0,210.2916,210.9975,210.2916,210.8782,12273.0
2024-12-03 12:30:00,212.24,213.21,212.24,213.21,29216.0,211.0273,211.9918,211.0273,211.9918,29216.0
2024-12-03 13:00:00,213.04,213.54,212.69,213.52,27290.0,211.8228,212.3199,211.4748,212.3,27290.0
2024-12-03 13:30:00,213.5,214.27,213.42,213.86,112890.0,212.2801,213.0457,212.2006,212.6381,112890.0
2024-12-03 14:00:00,213.72,213.97,213.23,213.65,45287.0,212.4989,212.7475,212.0117,212.4293,45287.0
2024-12-03 14:30:00,213.77,214.5,213.66,214.26,19816.0,212.5486,213.2744,212.4392,213.0358,19816.0
2024-12-03 15:00:00,214.21,214.27,213.82,213.91,19263.0,212.9861,213.0457,212.5983,212.6878,19263.0
2024-12-03 15:30:00,213.92,214.34,211.99,212.53,192291.0,212.6977,213.1153,210.7788,211.3157,192291.0
2024-12-04 09:30:00,211.13,211.94,209.43,211.72,65437.0,209.9237,210.729,208.2334,210.5103,65437.0
2024-12-04 10:00:00,211.87,212.93,211.38,212.72,113658.0,210.6594,211.7134,210.1722,211.5046,113658.0
2024-12-04 10:30:00,212.52,213.47,212.38,213.14,16809.0,211.3057,212.2503,211.1665,211.9222,16809.0
2024-12-04 11:00:00,212.99,213.45,212.82,213.45,21716.0,211.773,212.2304,211.604,212.2304,21716.0
2024-12-04 11:30:00,213.45,214.49,213.23,214.46,31238.0,212.2304,213.2645,212.0117,213.2347,31238.0
2024-12-04 12:00:00,214.48,214.83,214.33,214.77,34191.0,213.2545,213.6025,213.1054,213.5429,34191.0
2024-12-04 12:30:00,214.74,215.12,214.12,214.84,74718.0,213.5131,213.8909,212.8966,213.6125,74718.0
2024-12-04 13:00:00,214.84,215.18,213.97,213.97,25579.0,213.6125,213.9505,212.7475,212.7475,25579.0
2024-12-04 13:30:00,214.05,214.54,213.73,214.3,16035.0,212.827,213.3142,212.5088,213.0756,16035.0
2024-12-04 14:00:00,214.3,214.31,213.73,213.74,16207.0,213.0756,213.0855,212.5088,212.5188,16207.0
2024-12-04 14:30:00,213.73,213.89,213.39,213.41,20238.0,212.5088,212.6679,212.1708,212.1906,20238.0
2024-12-04 15:00:00,213.41,213.83,213.24,213.43,29817.0,212.1906,212.6083,212.0216,212.2105,29817.0
2024-12-04 15:30:00,213.38,214.56,211.93,212.52,174207.0,212.1608,213.3341,210.7191,211.3057,174207.0
2024-12-05 09:30:00,213.66,215.0,212.33,213.49,26950.0,212.4392,213.7716,211.1168,212.2702,26950.0
2024-12-05 10:00:00,213.49,213.74,211.25,211.9,24791.0,212.2702,212.5188,210.043,210.6893,24791.0
2024-12-05 10:30:00,211.87,212.28,211.03,212.0,27820.0,210.6594,211.0671,209.8242,210.7887,27820.0
2024-12-05 11:00:00,212.01,212.06,211.19,211.76,38924.0,210.7986,210.8484,209.9833,210.5501,38924.0
2024-12-05 11:30:00,211.76,211.8,211.36,211.49,11562.0,210.5501,210.5898,210.1524,210.2816,11562.0
2024-12-05 12:00:00,211.5,211.63,210.75,211.15,14529.0,210.2916,210.4208,209.5458,209.9436,14529.0
2024-12-05 12:30:00,211.16,211.45,210.53,210.78,42483.0,209.9535,210.2418,209.3271,209.5757,42483.0
2024-12-05 13:00:00,210.85,210.98,210.4,210.67,14484.0,209.6453,209.7745,209.1978,209.4663,14484.0
2024-12-05 13:30:00,210.58,210.83,209.84,210.62,22283.0,209.3768,209.6254,208.641,209.4166,22283.0
2024-12-05 14:00:00,210.62,210.84,210.28,210.73,20958.0,209.4166,209.6353,209.0785,209.526,20958.0
2024-12-05 14:30:00,210.59,210.77,210.3,210.43,18158.0,209.3868,209.5657,209.0984,209.2277,18158.0
2024-12-05 15:00:00,210.43,210.63,209.54,209.59,29523.0,209.2277,209.4265,208.3428,208.3925,29523.0
2024-12-05 15:30:00,209.6,210.17,208.34,208.98,96873.0,208.4024,208.9692,207.1496,207.786,96873.0
2024-12-06 09:30:00,208.55,208.55,206.76,207.04,12883.0,207.3584,207.3584,205.5786,205.857,12883.0
2024-12-06 10:00:00,207.21,207.44,204.63,204.67,21610.0,206.0261,206.2548,203.4608,203.5006,21610.0
2024-12-06 10:30:00,204.82,205.01,203.85,204.87,24476.0,203.6497,203.8386,202.6853,203.6994,24476.0
2024-12-06 11:00:00,204.87,204.88,203.21,203.22,17691.0,203.6994,203.7094,202.0489,202.0589,17691.0
2024-12-06 11:30:00,203.08,204.36,203.08,204.14,15845.0,201.9197,203.1924,201.9197,202.9736,15845.0
2024-12-06 12:00:00,204.13,204.24,202.94,203.23,14572.0,202.9637,203.073,201.7805,202.0688,14572.0
2024-12-06 12:30:00,203.23,204.03,203.0,204.02,33401.0,202.0688,202.8642,201.8401,202.8543,33401.0
2024-12-06 13:00:00,203.37,203.82,203.25,203.31,13082.0,202.208,202.6554,202.0887,202.1484,13082.0
2024-12-06 13:30:00,203.31,203.88,203.07,203.38,14865.0,202.1484,202.7151,201.9097,202.218,14865.0
2024-12-06 14:00:00,203.51,203.76,203.23,203.23,15487.0,202.3472,202.5958,202.0688,202.0688,15487.0
2024-12-06 14:30:00,203.21,203.52,203.08,203.09,21844.0,202.0489,202.3572,201.9197,201.9296,21844.0
2024-12-06 15:00:00,203.15,203.86,203.03,203.66,45086.0,201.9893,202.6952,201.87,202.4964,45086.0
2024-12-06 15:30:00,203.69,204.24,203.02,203.84,103339.0,202.5262,203.073,201.86,202.6753,103339.0
2024-12-09 09:30:00,202.44,203.37,201.5,202.95,38156.0,201.2833,202.208,200.3487,201.7904,38156.0
2024-12-09 10:00:00,202.61,202.84,200.7,201.65,24710.0,201.4524,201.681,199.5533,200.4978,24710.0
2024-12-09 10:30:00,201.61,202.13,201.23,201.62,26744.0,200.4581,200.9751,200.0802,200.468,26744.0
2024-12-09 11:00:00,201.7,202.07,201.33,201.61,27807.0,200.5476,200.9154,200.1797,200.4581,27807.0
2024-12-09 11:30:00,201.49,201.49,200.71,201.0,5214.0,200.3388,200.3388,199.5632,199.8516,5214.0
2024-12-09 12:00:00,200.98,200.98,200.26,200.96,9681.0,199.8317,199.8317,199.1158,199.8118,9681.0
2024-12-09 12:30:00,200.75,200.87,200.17,200.23,13323.0,199.603,199.7223,199.0263,199.086,13323.0
2024-12-09 13:00:00,200.42,201.52,200.21,201.52,19550.0,199.2749,200.3686,199.0661,200.3686,19550.0
2024-12-09 13:30:00,201.52,202.04,201.43,201.53,7450.0,200.3686,200.8856,200.2791,200.3785,7450.0
2024-12-09 14:00:00,201.62,201.63,201.05,201.35,10139.0,200.468,200.478,199.9013,200.1996,10139.0
2024-12-09 14:30:00,201.5,201.51,200.83,201.2,16122.0,200.3487,200.3586,199.6825,200.0504,16122.0
2024-12-09 15:00:00,201.15,201.61,200.81,200.92,23216.0,200.0007,200.4581,199.6626,199.772,23216.0
2024-12-09 15:30:00,200.85,202.19,200.69,202.01,97598.0,199.7024,201.0348,199.5433,200.8558,97598.0
2024-12-10 09:30:00,202.18,202.75,201.14,202.63,20296.0,201.0248,201.5916,199.9908,201.4722,20296.0
2024-12-10 10:00:00,202.56,203.99,202.41,203.99,23760.0,201.4026,202.8245,201.2535,202.8245,23760.0
2024-12-10 10:30:00,203.87,204.56,203.48,204.39,8193.0,202.7052,203.3912,202.3174,203.2222,8193.0
2024-12-10 11:00:00,204.28,204.97,204.23,204.78,10252.0,203.1128,203.7989,203.0631,203.61,10252.0
2024-12-10 11:30:00,204.8,205.29,204.69,204.81,11181.0,203.6298,204.117,203.5205,203.6398,11181.0
2024-12-10 12:00:00,204.9,204.97,204.18,204.18,8766.0,203.7293,203.7989,203.0134,203.0134,8766.0
2024-12-10 12:30:00,204.33,204.5,204.02,204.31,6446.0,203.1625,203.3316,202.8543,203.1426,6446.0
2024-12-10 13:00:00,204.25,204.5,203.93,204.09,15092.0,203.083,203.3316,202.7648,202.9239,15092.0
2024-12-10 13:30:00,203.98,204.8,203.9,204.25,16925.0,202.8145,203.6298,202.735,203.083,16925.0
2024-12-10 14:00:00,204.12,204.65,203.66,204.53,18941.0,202.9537,203.4807,202.4964,203.3614,18941.0
2024-12-10 14:30:00,204.63,205.01,204.36,204.45,18419.0,203.4608,203.8386,203.1924,203.2818,18419.0
2024-12-10 15:00:00,204.42,204.81,203.79,203.88,31047.0,203.252,203.6398,202.6256,202.7151,31047.0
2024-12-10 15:30:00,203.85,203.91,202.85,203.21,68044.0,202.6853,202.7449,201.691,202.0489,68044.0
2024-12-11 09:30:00,203.05,205.12,202.25,204.45,29580.0,201.8898,203.948,201.0944,203.2818,29580.0
2024-12-11 10:00:00,204.07,204.36,202.8,203.66,23802.0,202.904,203.1924,201.6413,202.4964,23802.0
2024-12-11 10:30:00,203.73,203.9,202.96,203.16,12107.0,202.566,202.735,201.8004,201.9992,12107.0
2024-12-11 11:00:00,203.21,203.21,202.35,202.5,23084.0,202.0489,202.0489,201.1938,201.343,23084.0
2024-12-11 11:30:00,202.52,203.41,202.04,202.45,14854.0,201.3629,202.2478,200.8856,201.2933,14854.0
2024-12-11 12:00:00,202.45,202.97,202.37,202.7,8733.0,201.2933,201.8103,201.2137,201.5418,8733.0
2024-12-11 12:30:00,202.54,202.65,202.07,202.09,7334.0,201.3828,201.4921,200.9154,200.9353,7334.0
2024-12-11 13:00:00,202.06,202.37,201.89,202.13,7948.0,200.9055,201.2137,200.7365,200.9751,7948.0
2024-12-11 13:30:00,201.97,202.68,201.82,201.94,13611.0,200.816,201.522,200.6669,200.7862,13611.0
2024-12-11 14:00:00,202.09,202.15,201.4,201.48,8966.0,200.9353,200.995,200.2493,200.3288,8966.0
2024-12-11 14:30:00,201.57,201.66,201.21,201.33,9557.0,200.4183,200.5078,200.0604,200.1797,9557.0
2024-12-11 15:00:00,201.48,201.94,201.48,201.81,25532.0,200.3288,200.7862,200.3288,200.6569,25532.0
2024-12-11 15:30:00,201.86,203.08,201.85,203.08,84740.0,200.7066,201.9197,200.6967,201.9197,84740.0
2024-12-12 09:30:00,203.96,204.07,201.81,202.18,28387.0,202.7946,202.904,200.6569,201.0248,28387.0
2024-12-12 10:00:00,202.18,202.55,200.97,201.31,16236.0,201.0248,201.3927,199.8217,200.1598,16236.0
2024-12-12 10:30:00,201.02,201.31,199.76,200.41,25124.0,199.8714,200.1598,198.6186,199.2649,25124.0
2024-12-12 11:00:00,200.48,201.11,200.14,200.76,7853.0,199.3345,199.9609,198.9965,199.6129,7853.0
2024-12-12 11:30:00,200.67,200.72,200.17,200.39,6068.0,199.5234,199.5732,199.0263,199.245,6068.0
2024-12-12 12:00:00,200.19,201.58,200.1,200.89,26404.0,199.0462,200.4282,198.9567,199.7422,26404.0
2024-12-12 12:30:00,200.89,201.25,200.57,201.0,12189.0,199.7422,200.1001,199.424,199.8516,12189.0
2024-12-12 13:00:00,201.0,201.48,200.97,201.36,6932.0,199.8516,200.3288,199.8217,200.2095,6932.0
2024-12-12 13:30:00,201.46,201.6,201.12,201.6,7607.0,200.3089,200.4481,199.9709,200.4481,7607.0
2024-12-12 14:00:00,201.44,201.72,200.75,200.83,9471.0,200.289,200.5674,199.603,199.6825,9471.0
2024-12-12 14:30:00,201.02,201.02,200.39,200.46,6430.0,199.8714,199.8714,199.245,199.3146,6430.0
2024-12-12 15:00:00,200.39,201.01,200.39,200.86,21286.0,199.245,199.8615,199.245,199.7124,21286.0
2024-12-12 15:30:00,200.71,200.88,199.62,199.63,48826.0,199.5632,199.7322,198.4794,198.4894,48826.0
2024-12-13 09:30:00,201.48,201.48,199.0,199.18,20790.0,200.3288,200.3288,197.863,198.042,20790.0
2024-12-13 10:00:00,199.29,199.45,198.52,199.17,9760.0,198.1513,198.3104,197.3857,198.032,9760.0
2024-12-13 10:30:00,199.61,199.89,199.33,199.89,8077.0,198.4695,198.7479,198.1911,198.7479,8077.0
2024-12-13 11:00:00,199.89,200.27,199.82,200.07,8131.0,198.7479,199.1257,198.6783,198.9269,8131.0
2024-12-13 11:30:00,200.14,200.35,199.73,199.86,2874.0,198.9965,199.2053,198.5888,198.7181,2874.0
2024-12-13 12:00:00,199.8,199.88,198.81,199.04,4619.0,198.6584,198.738,197.6741,197.9028,4619.0
2024-12-13 12:30:00,199.14,199.42,198.98,198.98,5927.0,198.0022,198.2806,197.8431,197.8431,5927.0
2024-12-13 13:00:00,199.04,199.23,198.98,198.98,6265.0,197.9028,198.0917,197.8431,197.8431,6265.0
2024-12-13 13:30:00,198.99,199.74,198.98,199.45,6774.0,197.853,198.5988,197.8431,198.3104,6774.0
2024-12-13 14:00:00,199.47,200.09,199.46,200.02,9521.0,198.3303,198.9468,198.3204,198.8772,9521.0
2024-12-13 14:30:00,199.97,200.89,199.82,200.27,22402.0,198.8274,199.7422,198.6783,199.1257,22402.0
2024-12-13 15:00:00,200.23,200.74,199.69,199.84,19961.0,199.086,199.593,198.549,198.6982,19961.0
2024-12-13 15:30:00,199.86,201.1,199.77,201.1,84183.0,198.7181,199.951,198.6286,199.951,84183.0
2024-12-16 09:30:00,200.34,202.16,199.75,200.09,15681.0,199.1953,201.0049,198.6087,198.9468,15681.0
2024-12-16 10:00:00,200.13,200.4,198.68,199.26,22599.0,198.9865,199.255,197.5448,198.1215,22599.0
2024-12-16 10:30:00,199.05,199.6,198.57,198.9,6828.0,197.9127,198.4596,197.4354,197.7636,6828.0
2024-12-16 11:00:00,199.17,199.31,198.6,199.19,5271.0,198.032,198.1712,197.4653,198.0519,5271.0
2024-12-16 11:30:00,198.92,199.22,198.2,198.2,6724.0,197.7834,198.0817,197.0676,197.0676,6724.0
2024-12-16 12:00:00,198.33,198.45,197.86,197.86,6778.0,197.1968,197.3161,196.7295,196.7295,6778.0
2024-12-16 12:30:00,197.99,198.18,197.34,197.34,9342.0,196.8588,197.0477,196.2125,196.2125,9342.0
2024-12-16 13:00:00,197.48,197.83,196.72,197.47,25116.0,196.3517,196.6997,195.596,196.3417,25116.0
2024-12-16 13:30:00,197.78,198.35,197.56,197.93,12725.0,196.65,197.2167,196.4312,196.7991,12725.0
2024-12-16 14:00:00,198.17,198.18,197.0,197.38,15028.0,197.0377,197.0477,195.8744,196.2522,15028.0
2024-12-16 14:30:00,197.36,197.48,196.93,197.34,16869.0,196.2324,196.3517,195.8048,196.2125,16869.0
2024-12-16 15:00:00,197.34,197.34,196.5,196.85,35344.0,196.2125,196.2125,195.3773,195.7253,35344.0
2024-12-16 15:30:00,196.65,196.99,195.66,196.0,79648.0,195.5264,195.8645,194.5421,194.8801,79648.0
2024-12-17 09:30:00,197.0,197.5,195.64,197.16,17004.0,195.8744,196.3716,194.5222,196.0335,17004.0
2024-12-17 10:00:00,197.54,197.55,196.31,197.18,8515.0,196.4113,196.4213,195.1884,196.0534,8515.0
2024-12-17 10:30:00,197.25,198.01,196.95,197.52,22053.0,196.123,196.8786,195.8247,196.3914,22053.0
2024-12-17 11:00:00,197.52,197.9,197.11,197.22,15708.0,196.3914,196.7693,195.9838,196.0932,15708.0
2024-12-17 11:30:00,197.13,197.86,196.99,197.83,19304.0,196.0037,196.7295,195.8645,196.6997,19304.0
2024-12-17 12:00:00,197.83,197.91,197.21,197.72,11673.0,196.6997,196.7792,196.0832,196.5903,11673.0
2024-12-17 12:30:00,197.59,197.63,197.07,197.36,10278.0,196.461,196.5008,195.944,196.2324,10278.0
2024-12-17 13:00:00,197.43,197.47,196.46,197.11,50677.0,196.302,196.3417,195.3375,195.9838,50677.0
2024-12-17 13:30:00,197.11,197.64,196.7,197.57,50948.0,195.9838,196.5108,195.5761,196.4412,50948.0
2024-12-17 14:00:00,197.45,197.99,197.36,197.89,8492.0,196.3218,196.8588,196.2324,196.7593,8492.0
2024-12-17 14:30:00,198.0,198.44,197.81,198.34,13549.0,196.8687,197.3062,196.6798,197.2068,13549.0
2024-12-17 15:00:00,198.34,198.35,197.68,197.77,52560.0,197.2068,197.2167,196.5505,196.64,52560.0
2024-12-17 15:30:00,197.83,198.57,197.76,198.55,113193.0,196.6997,197.4354,196.6301,197.4156,113193.0
2024-12-18 09:30:00,197.98,197.98,196.33,197.2,20661.0,196.8488,196.8488,195.2082,196.0733,20661.0
2024-12-18 10:00:00,196.96,198.26,196.96,197.86,20013.0,195.8346,197.1272,195.8346,196.7295,20013.0
2024-12-18 10:30:00,197.69,198.03,196.43,196.98,16688.0,196.5605,196.8985,195.3077,195.8545,16688.0
2024-12-18 11:00:00,196.88,197.17,195.62,196.91,30231.0,195.7551,196.0434,194.5023,195.7849,30231.0
2024-12-18 11:30:00,196.92,197.26,196.82,197.06,6749.0,195.7949,196.1329,195.6954,195.9341,6749.0
2024-12-18 12:00:00,197.06,197.46,196.68,197.13,12673.0,195.9341,196.3318,195.5562,196.0037,12673.0
2024-12-18 12:30:00,197.02,197.07,196.29,196.56,20538.0,195.8943,195.944,195.1685,195.4369,20538.0
2024-12-18 13:00:00,196.75,196.9,196.48,196.78,23505.0,195.6258,195.775,195.3574,195.6557,23505.0
2024-12-18 13:30:00,196.81,197.24,196.19,196.19,9062.0,195.6855,196.113,195.069,195.069,9062.0
2024-12-18 14:00:00,196.5,196.79,195.51,195.6,9991.0,195.3773,195.6656,194.3929,194.4824,9991.0
2024-12-18 14:30:00,195.72,197.6,194.96,196.53,77978.0,194.6017,196.471,193.8461,195.4071,77978.0
2024-12-18 15:00:00,196.68,199.47,196.43,199.12,66666.0,195.5562,198.3303,195.3077,197.9823,66666.0
2024-12-18 15:30:00,199.28,200.21,198.89,199.93,195645.0,198.1414,199.0661,197.7536,198.7877,195645.0
2024-12-19 09:30:00,199.19,200.35,197.31,198.68,47776.0,198.0519,199.2053,196.1826,197.5448,47776.0
2024-12-19 10:00:00,198.96,199.31,197.18,197.87,25085.0,197.8232,198.1712,196.0534,196.7394,25085.0
2024-12-19 10:30:00,197.75,198.68,197.42,197.92,14925.0,196.6201,197.5448,196.292,196.7892,14925.0
2024-12-19 11:00:00,197.92,198.06,197.21,197.56,22428.0,196.7892,196.9284,196.0832,196.4312,22428.0
2024-12-19 11:30:00,197.49,197.89,197.21,197.59,42099.0,196.3616,196.7593,196.0832,196.461,42099.0
2024-12-19 12:00:00,197.59,198.06,197.43,197.82,6511.0,196.461,196.9284,196.302,196.6897,6511.0
2024-12-19 12:30:00,198.0,198.5,197.29,197.57,35738.0,196.8687,197.3658,196.1628,196.4412,35738.0
2024-12-19 13:00:00,197.5,197.96,197.23,197.9,18881.0,196.3716,196.8289,196.1031,196.7693,18881.0
2024-12-19 13:30:00,197.98,198.61,197.88,198.29,5735.0,196.8488,197.4752,196.7494,197.157,5735.0
2024-12-19 14:00:00,198.45,198.59,198.12,198.12,9674.0,197.3161,197.4553,196.988,196.988,9674.0
2024-12-19 14:30:00,198.27,198.43,197.46,197.74,15342.0,197.1372,197.2962,196.3318,196.6102,15342.0
2024-12-19 15:00:00,197.49,197.68,196.57,196.7,57899.0,196.3616,196.5505,195.4469,195.5761,57899.0
2024-12-19 15:30:00,196.68,196.68,194.22,194.8,120438.0,195.5562,195.5562,193.1103,193.687,120438.0
2024-12-20 09:30:00,192.01,194.76,192.01,193.5,91402.0,190.9129,193.6472,190.9129,192.3944,91402.0
2024-12-20 10:00:00,193.53,193.65,192.76,193.36,34054.0,192.4242,192.5436,191.6586,192.2552,34054.0
2024-12-20 10:30:00,193.59,193.64,192.74,192.96,28010.0,192.4839,192.5336,191.6388,191.8575,28010.0
2024-12-20 11:00:00,192.97,194.47,192.97,194.16,60179.0,191.8674,193.3589,191.8674,193.0506,60179.0
2024-12-20 11:30:00,194.23,195.29,194.22,194.98,24663.0,193.1202,194.1742,193.1103,193.866,24663.0
2024-12-20 12:00:00,194.81,194.91,194.35,194.7,17699.0,193.6969,193.7964,193.2396,193.5876,17699.0
2024-12-20 12:30:00,194.59,194.79,193.93,194.65,27953.0,193.4782,193.677,192.822,193.5378,27953.0
2024-12-20 13:00:00,194.72,194.73,194.25,194.53,15713.0,193.6074,193.6174,193.1401,193.4185,15713.0
2024-12-20 13:30:00,194.59,195.29,194.24,194.25,21526.0,193.4782,194.1742,193.1302,193.1401,21526.0
2024-12-20 14:00:00,194.3,194.53,194.2,194.44,17523.0,193.1898,193.4185,193.0904,193.329,17523.0
2024-12-20 14:30:00,194.45,194.57,194.09,194.25,12942.0,193.339,193.4583,192.981,193.1401,12942.0
2024-12-20 15:00:00,194.38,194.38,192.73,193.13,78722.0,193.2694,193.2694,191.6288,192.0265,78722.0
2024-12-20 15:30:00,193.1,193.42,191.67,192.19,238353.0,191.9967,192.3149,190.5749,191.0919,238353.0
2024-12-23 09:30:00,193.45,193.94,191.63,191.63,39154.0,192.3447,192.8319,190.5351,190.5351,39154.0
2024-12-23 10:00:00,191.72,193.89,191.13,193.81,59284.0,190.6246,192.7822,190.038,192.7026,59284.0
2024-12-23 10:30:00,193.87,194.37,193.28,193.28,12629.0,192.7623,193.2594,192.1757,192.1757,12629.0
2024-12-23 11:00:00,193.43,193.52,192.57,193.18,9236.0,192.3248,192.4143,191.4697,192.0762,9236.0
2024-12-23 11:30:00,193.01,193.21,192.85,193.0,8521.0,191.9072,192.1061,191.7481,191.8973,8521.0
2024-12-23 12:00:00,192.96,192.96,192.35,192.4,13904.0,191.8575,191.8575,191.251,191.3007,13904.0
2024-12-23 12:30:00,192.37,192.63,191.82,192.3,15732.0,191.2709,191.5294,190.724,191.2013,15732.0
2024-12-23 13:00:00,192.3,192.77,192.24,192.77,12895.0,191.2013,191.6686,191.1416,191.6686,12895.0
2024-12-23 13:30:00,192.76,193.41,192.6,193.33,37423.0,191.6586,192.3049,191.4996,192.2254,37423.0
2024-12-23 14:00:00,193.43,193.68,193.37,193.44,9139.0,192.3248,192.5734,192.2652,192.3348,9139.0
2024-12-23 14:30:00,193.5,193.69,193.2,193.43,23635.0,192.3944,192.5833,192.0961,192.3248,23635.0
2024-12-23 15:00:00,193.45,193.61,192.92,192.92,30613.0,192.3447,192.5038,191.8177,191.8177,30613.0
2024-12-23 15:30:00,192.97,193.39,191.91,192.5,120737.0,191.8674,192.285,190.8135,191.4001,120737.0
2024-12-24 09:30:00,193.09,194.56,191.53,194.25,12497.0,191.9868,193.4484,190.4357,193.1401,12497.0
2024-12-24 10:00:00,194.21,194.53,193.54,193.86,24429.0,193.1004,193.4185,192.4342,192.7524,24429.0
2024-12-24 10:30:00,193.7,194.5,193.42,193.57,10421.0,192.5933,193.3887,192.3149,192.464,10421.0
2024-12-24 11:00:00,193.66,194.17,193.29,193.99,4000.0,192.5535,193.0606,192.1856,192.8816,4000.0
2024-12-24 11:30:00,193.82,194.66,193.82,194.23,11783.0,192.7126,193.5478,192.7126,193.1202,11783.0
2024-12-24 12:00:00,194.21,194.71,194.03,194.38,14813.0,193.1004,193.5975,192.9214,193.2694,14813.0
2024-12-24 12:30:00,194.39,195.13,194.3,194.47,29574.0,193.2793,194.0151,193.1898,193.3589,29574.0
2024-12-26 09:30:00,193.78,195.43,193.78,194.49,16964.0,192.6728,194.3134,192.6728,193.3788,16964.0
2024-12-26 10:00:00,194.64,194.97,194.12,194.55,11626.0,193.5279,193.856,193.0109,193.4384,11626.0
2024-12-26 10:30:00,194.16,195.34,193.96,194.89,6454.0,193.0506,194.2239,192.8518,193.7765,6454.0
2024-12-26 11:00:00,194.63,195.21,194.46,194.98,6754.0,193.518,194.0946,193.3489,193.866,6754.0
2024-12-26 11:30:00,195.0,195.36,194.81,195.2,4192.0,193.8858,194.2438,193.6969,194.0847,4192.0
2024-12-26 12:00:00,195.13,195.51,194.95,195.24,9738.0,194.0151,194.3929,193.8361,194.1245,9738.0
2024-12-26 12:30:00,195.14,195.22,194.96,195.0,10099.0,194.025,194.1046,193.8461,193.8858,10099.0
2024-12-26 13:00:00,195.11,195.52,195.0,195.52,8900.0,193.9952,194.4029,193.8858,194.4029,8900.0
2024-12-26 13:30:00,195.45,195.95,195.36,195.9,6358.0,194.3333,194.8304,194.2438,194.7807,6358.0
2024-12-26 14:00:00,195.95,196.0,195.7,195.87,9865.0,194.8304,194.8801,194.5818,194.7509,9865.0
2024-12-26 14:30:00,195.74,196.06,195.74,195.94,6181.0,194.6216,194.9398,194.6216,194.8205,6181.0
2024-12-26 15:00:00,195.94,196.04,195.57,195.76,17889.0,194.8205,194.9199,194.4526,194.6415,17889.0
2024-12-26 15:30:00,195.85,196.84,195.65,196.52,54088.0,194.731,195.7153,194.5321,195.3972,54088.0
2024-12-27 09:30:00,195.87,197.6,195.39,196.43,6038.0,194.7509,196.471,194.2736,195.3077,6038.0
2024-12-27 10:00:00,197.0,197.06,196.02,196.4,7699.0,195.8744,195.9341,194.9,195.2778,7699.0
2024-12-27 10:30:00,196.48,197.08,196.1,196.75,8364.0,195.3574,195.954,194.9796,195.6258,8364.0
2024-12-27 11:00:00,196.6,196.81,196.0,196.17,16241.0,195.4767,195.6855,194.8801,195.0492,16241.0
2024-12-27 11:30:00,196.16,196.64,196.15,196.58,8712.0,195.0392,195.5165,195.0293,195.4568,8712.0
2024-12-27 12:00:00,196.54,196.54,196.09,196.31,12645.0,195.417,195.417,194.9696,195.1884,12645.0
2024-12-27 12:30:00,196.34,196.34,195.77,195.77,6397.0,195.2182,195.2182,194.6514,194.6514,6397.0
2024-12-27 13:00:00,195.8,196.18,195.66,196.08,15071.0,194.6813,195.0591,194.5421,194.9597,15071.0
2024-12-27 13:30:00,196.0,196.2,195.82,195.95,10070.0,194.8801,195.079,194.7012,194.8304,10070.0
2024-12-27 14:00:00,195.88,196.7,195.84,196.7,7544.0,194.7608,195.5761,194.721,195.5761,7544.0
2024-12-27 14:30:00,196.55,196.88,196.29,196.71,10411.0,195.427,195.7551,195.1685,195.5861,10411.0
2024-12-27 15:00:00,196.55,196.88,196.35,196.6,26951.0,195.427,195.7551,195.2281,195.4767,26951.0
2024-12-27 15:30:00,196.55,197.4,196.2,197.17,48515.0,195.427,196.2721,195.079,196.0434,48515.0
2024-12-30 09:30:00,197.2,197.71,195.36,195.74,16688.0,196.0733,196.5804,194.2438,194.6216,16688.0
2024-12-30 10:00:00,195.74,195.85,194.32,194.78,25758.0,194.6216,194.731,193.2097,193.6671,25758.0
2024-12-30 10:30:00,195.03,195.18,194.37,194.84,18832.0,193.9157,194.0648,193.2594,193.7268,18832.0
2024-12-30 11:00:00,194.7,195.85,194.7,195.85,11839.0,193.5876,194.731,193.5876,194.731,11839.0
2024-12-30 11:30:00,195.56,196.14,195.45,195.69,18705.0,194.4426,195.0193,194.3333,194.5719,18705.0
2024-12-30 12:00:00,195.83,195.96,195.49,195.96,11756.0,194.7111,194.8404,194.373,194.8404,11756.0
2024-12-30 12:30:00,195.87,195.94,195.52,195.62,13942.0,194.7509,194.8205,194.4029,194.5023,13942.0
2024-12-30 13:00:00,195.61,196.09,195.56,196.0,7281.0,194.4924,194.9696,194.4426,194.8801,7281.0
2024-12-30 13:30:00,195.91,196.17,195.81,195.96,11486.0,194.7906,195.0492,194.6912,194.8404,11486.0
2024-12-30 14:00:00,195.94,196.11,195.63,195.86,13615.0,194.8205,194.9895,194.5122,194.7409,13615.0
2024-12-30 14:30:00,195.86,196.34,195.82,196.34,15427.0,194.7409,195.2182,194.7012,195.2182,15427.0
2024-12-30 15:00:00,196.34,196.4,195.97,195.97,22123.0,195.2182,195.2778,194.8503,194.8503,22123.0
2024-12-30 15:30:00,195.93,196.31,195.48,196.07,56009.0,194.8105,195.1884,194.3631,194.9497,56009.0
2024-12-31 09:30:00,196.4,196.4,195.11,195.9,5721.0,195.2778,195.2778,193.9952,194.7807,5721.0
2024-12-31 10:00:00,195.65,196.62,195.32,195.56,9610.0,194.5321,195.4966,194.204,194.4426,9610.0
2024-12-31 10:30:00,195.3,195.77,195.1,195.13,7522.0,194.1841,194.6514,193.9853,194.0151,7522.0
2024-12-31 11:00:00,195.26,195.91,195.08,195.59,7352.0,194.1444,194.7906,193.9654,194.4725,7352.0
2024-12-31 11:30:00,195.59,195.68,195.36,195.48,4538.0,194.4725,194.562,194.2438,194.3631,4538.0
2024-12-31 12:00:00,195.52,196.06,195.43,195.82,10216.0,194.4029,194.9398,194.3134,194.7012,10216.0
2024-12-31 12:30:00,195.83,196.03,195.63,195.79,5374.0,194.7111,194.91,194.5122,194.6713,5374.0
2024-12-31 13:00:00,195.83,196.02,195.48,195.48,5097.0,194.7111,194.9,194.3631,194.3631,5097.0
2024-12-31 13:30:00,195.55,195.67,195.32,195.32,9192.0,194.4327,194.552,194.204,194.204,9192.0
2024-12-31 14:00:00,195.29,195.4,195.04,195.2,12711.0,194.1742,194.2836,193.9256,194.0847,12711.0
2024-12-31 14:30:00,195.09,195.25,194.89,195.13,18678.0,193.9753,194.1344,193.7765,194.0151,18678.0
2024-12-31 15:00:00,194.96,195.16,194.62,195.04,23014.0,193.8461,194.0449,193.508,193.9256,23014.0
2024-12-31 15:30:00,195.04,195.62,194.52,195.62,59882.0,193.9256,194.5023,193.4086,194.5023,59882.0
2025-01-02 09:30:00,196.35,197.27,196.14,196.78,11407.0,195.2281,196.1429,195.0193,195.6557,11407.0
2025-01-02 10:00:00,196.94,197.22,196.59,196.74,5711.0,195.8148,196.0932,195.4668,195.6159,5711.0
2025-01-02 10:30:00,196.56,196.89,196.0,196.07,8877.0,195.4369,195.765,194.8801,194.9497,8877.0
2025-01-02 11:00:00,196.02,196.27,195.42,196.21,8731.0,194.9,195.1486,194.3034,195.0889,8731.0
2025-01-02 11:30:00,196.16,196.57,196.1,196.2,4054.0,195.0392,195.4469,194.9796,195.079,4054.0
2025-01-02 12:00:00,196.25,196.43,196.07,196.07,2989.0,195.1287,195.3077,194.9497,194.9497,2989.0
2025-01-02 12:30:00,195.83,196.12,195.65,195.8,2530.0,194.7111,194.9994,194.5321,194.6813,2530.0
2025-01-02 13:00:00,195.84,195.98,195.4,195.77,3202.0,194.721,194.8602,194.2836,194.6514,3202.0
2025-01-02 13:30:00,195.8,195.96,195.39,195.91,17617.0,194.6813,194.8404,194.2736,194.7906,17617.0
2025-01-02 14:00:00,195.92,196.4,195.92,196.21,12833.0,194.8006,195.2778,194.8006,195.0889,12833.0
2025-01-02 14:30:00,196.21,196.43,195.8,195.94,11155.0,195.0889,195.3077,194.6813,194.8205,11155.0
2025-01-02 15:00:00,195.96,196.1,195.69,196.05,21645.0,194.8404,194.9796,194.5719,194.9298,21645.0
2025-01-02 15:30:00,196.02,196.67,194.95,196.59,132892.0,194.9,195.5463,193.8361,195.4668,132892.0
2025-01-03 09:30:00,197.15,197.15,195.59,196.25,7931.0,196.0236,196.0236,194.4725,195.1287,7931.0
2025-01-03 10:00:00,196.13,196.76,195.69,196.75,6099.0,195.0094,195.6358,194.5719,195.6258,6099.0
2025-01-03 10:30:00,196.5,196.69,195.96,196.27,8266.0,195.3773,195.5662,194.8404,195.1486,8266.0
2025-01-03 11:00:00,196.25,196.27,195.75,196.27,6913.0,195.1287,195.1486,194.6316,195.1486,6913.0
2025-01-03 11:30:00,196.33,196.34,195.65,195.68,9194.0,195.2082,195.2182,194.5321,194.562,9194.0
2025-01-03 12:00:00,195.9,196.27,195.85,195.89,11464.0,194.7807,195.1486,194.731,194.7708,11464.0
2025-01-03 12:30:00,195.89,196.12,195.81,196.01,2834.0,194.7708,194.9994,194.6912,194.8901,2834.0
2025-01-03 13:00:00,196.09,196.37,195.94,196.3,8586.0,194.9696,195.248,194.8205,195.1784,8586.0
2025-01-03 13:30:00,196.14,196.21,195.72,195.77,3239.0,195.0193,195.0889,194.6017,194.6514,3239.0
2025-01-03 14:00:00,195.77,195.84,195.58,195.81,4169.0,194.6514,194.721,194.4625,194.6912,4169.0
2025-01-03 14:30:00,195.8,195.87,195.6,195.69,6111.0,194.6813,194.7509,194.4824,194.5719,6111.0
2025-01-03 15:00:00,195.64,196.18,195.63,196.09,21343.0,194.5222,195.0591,194.5122,194.9696,21343.0
2025-01-03 15:30:00,196.09,196.09,194.92,195.35,66736.0,194.9696,194.9696,193.8063,194.2338,66736.0
2025-01-06 09:30:00,192.62,194.94,191.56,191.73,38370.0,191.5194,193.8262,190.4655,190.6345,38370.0
2025-01-06 10:00:00,191.69,192.52,191.04,191.25,25180.0,190.5948,191.42,189.9485,190.1573,25180.0
2025-01-06 10:30:00,191.24,191.57,190.53,190.54,17558.0,190.1473,190.4754,189.4414,189.4513,17558.0
2025-01-06 11:00:00,190.55,191.55,190.38,191.45,10902.0,189.4613,190.4556,189.2922,190.3561,10902.0
2025-01-06 11:30:00,191.43,191.64,191.16,191.18,13115.0,190.3362,190.545,190.0678,190.0877,13115.0
2025-01-06 12:00:00,191.31,191.64,191.24,191.57,13720.0,190.2169,190.545,190.1473,190.4754,13720.0
2025-01-06 12:30:00,191.71,192.37,191.59,191.92,13313.0,190.6146,191.2709,190.4953,190.8234,13313.0
2025-01-06 13:00:00,191.88,191.99,191.46,191.76,15645.0,190.7837,190.893,190.3661,190.6644,15645.0
2025-01-06 13:30:00,191.8,191.87,191.41,191.65,17073.0,190.7041,190.7737,190.3164,190.555,17073.0
2025-01-06 14:00:00,191.65,191.81,191.36,191.67,18886.0,190.555,190.7141,190.2666,190.5749,18886.0
2025-01-06 14:30:00,191.62,192.28,191.61,192.02,33634.0,190.5252,191.1814,190.5152,190.9229,33634.0
2025-01-06 15:00:00,191.97,192.56,191.23,191.28,38793.0,190.8732,191.4598,190.1374,190.1871,38793.0
2025-01-06 15:30:00,191.24,191.82,190.68,191.82,103696.0,190.1473,190.724,189.5905,190.724,103696.0
2025-01-07 09:30:00,191.02,191.12,189.37,190.31,67018.0,189.9286,190.028,188.288,189.2226,67018.0
2025-01-07 10:00:00,190.25,193.75,189.76,193.71,67958.0,189.163,192.643,188.6758,192.6032,67958.0
2025-01-07 10:30:00,193.91,196.12,193.52,194.75,52953.0,192.8021,194.9994,192.4143,193.6373,52953.0
2025-01-07 11:00:00,194.75,195.11,193.4,193.86,26462.0,193.6373,193.9952,192.295,192.7524,26462.0
2025-01-07 11:30:00,193.68,195.35,193.6,194.57,36011.0,192.5734,194.2338,192.4938,193.4583,36011.0
2025-01-07 12:00:00,194.57,194.72,194.14,194.51,18804.0,193.4583,193.6074,193.0308,193.3986,18804.0
2025-01-07 12:30:00,194.56,194.56,193.45,193.82,9702.0,193.4484,193.4484,192.3447,192.7126,9702.0
2025-01-07 13:00:00,193.87,193.87,192.9,193.09,12419.0,192.7623,192.7623,191.7978,191.9868,12419.0
2025-01-07 13:30:00,193.11,193.11,192.5,192.54,7776.0,192.0066,192.0066,191.4001,191.4399,7776.0
2025-01-07 14:00:00,192.54,192.54,191.45,191.61,22581.0,191.4399,191.4399,190.3561,190.5152,22581.0
2025-01-07 14:30:00,191.46,191.76,190.42,190.55,24875.0,190.3661,190.6644,189.332,189.4613,24875.0
2025-01-07 15:00:00,190.6,191.31,190.22,190.22,50561.0,189.511,190.2169,189.1331,189.1331,50561.0
2025-01-07 15:30:00,190.34,190.85,190.06,190.6,82002.0,189.2525,189.7595,188.9741,189.511,82002.0
2025-01-08 09:30:00,190.92,191.5,190.2,190.97,26636.0,189.8291,190.4058,189.1133,189.8789,26636.0
2025-01-08 10:00:00,190.87,191.02,189.76,189.87,19731.0,189.7794,189.9286,188.6758,188.7851,19731.0
2025-01-08 10:30:00,189.88,190.74,189.8,190.04,17534.0,188.7951,189.6502,188.7155,188.9542,17534.0
2025-01-08 11:00:00,189.91,190.33,189.88,189.92,6058.0,188.8249,189.2425,188.7951,188.8349,6058.0
2025-01-08 11:30:00,189.97,190.79,189.96,190.7,18547.0,188.8846,189.6999,188.8746,189.6104,18547.0
2025-01-08 12:00:00,190.72,190.75,190.19,190.19,17927.0,189.6303,189.6601,189.1033,189.1033,17927.0
2025-01-08 12:30:00,190.2,190.81,190.04,190.72,29388.0,189.1133,189.7198,188.9542,189.6303,29388.0
2025-01-08 13:00:00,190.72,190.72,190.09,190.3,9864.0,189.6303,189.6303,189.0039,189.2127,9864.0
2025-01-08 13:30:00,190.34,191.15,190.34,191.15,8898.0,189.2525,190.0578,189.2525,190.0578,8898.0
2025-01-08 14:00:00,191.15,191.91,191.05,191.77,13285.0,190.0578,190.8135,189.9584,190.6743,13285.0
2025-01-08 14:30:00,191.79,191.93,191.59,191.81,7326.0,190.6942,190.8334,190.4953,190.7141,7326.0
2025-01-08 15:00:00,191.82,192.2,191.52,192.2,15897.0,190.724,191.1018,190.4257,191.1018,15897.0
2025-01-08 15:30:00,192.18,192.96,191.8,192.71,57870.0,191.082,191.8575,190.7041,191.6089,57870.0
2025-01-10 09:30:00,192.06,192.54,190.27,191.95,51195.0,190.9626,191.4399,189.1829,190.8533,51195.0
2025-01-10 10:00:00,191.96,193.02,191.1,191.24,20569.0,190.8632,191.9172,190.0081,190.1473,20569.0
2025-01-10 10:30:00,191.16,194.39,191.16,194.2,47417.0,190.0678,193.2793,190.0678,193.0904,47417.0
2025-01-10 11:00:00,194.31,194.82,193.45,194.03,44123.0,193.1998,193.7069,192.3447,192.9214,44123.0
2025-01-10 11:30:00,194.03,194.21,193.43,193.56,31283.0,192.9214,193.1004,192.3248,192.4541,31283.0
2025-01-10 12:00:00,193.56,193.73,192.67,192.89,17428.0,192.4541,192.6231,191.5692,191.7879,17428.0
2025-01-10 12:30:00,192.89,192.92,191.75,192.2,16741.0,191.7879,191.8177,190.6544,191.1018,16741.0
2025-01-10 13:00:00,192.34,192.86,191.96,192.55,16731.0,191.241,191.7581,190.8632,191.4498,16731.0
2025-01-10 13:30:00,192.48,192.6,191.88,192.18,9738.0,191.3802,191.4996,190.7837,191.082,9738.0
2025-01-10 14:00:00,192.24,192.5,191.72,192.1,10319.0,191.1416,191.4001,190.6246,191.0024,10319.0
2025-01-10 14:30:00,191.88,191.95,191.63,191.74,7284.0,190.7837,190.8533,190.5351,190.6445,7284.0
2025-01-10 15:00:00,191.67,191.78,191.12,191.49,19622.0,190.5749,190.6842,190.028,190.3959,19622.0
2025-01-10 15:30:00,191.49,191.5,190.7,190.99,43136.0,190.3959,190.4058,189.6104,189.8988,43136.0
2025-01-13 09:30:00,191.63,193.11,191.25,192.57,16366.0,190.5351,192.0066,190.1573,191.4697,16366.0
2025-01-13 10:00:00,192.51,192.67,191.88,192.27,8895.0,191.4101,191.5692,190.7837,191.1714,8895.0
2025-01-13 10:30:00,192.12,192.64,191.93,192.32,28653.0,191.0223,191.5393,190.8334,191.2212,28653.0
2025-01-13 11:00:00,192.4,192.79,191.99,192.47,15009.0,191.3007,191.6885,190.893,191.3703,15009.0
2025-01-13 11:30:00,192.56,192.95,192.34,192.84,12982.0,191.4598,191.8476,191.241,191.7382,12982.0
2025-01-13 12:00:00,192.93,192.96,192.46,192.51,8409.0,191.8277,191.8575,191.3604,191.4101,8409.0
2025-01-13 12:30:00,192.44,192.6,192.09,192.22,19667.0,191.3405,191.4996,190.9925,191.1217,19667.0
2025-01-13 13:00:00,192.13,192.37,191.66,192.28,15815.0,191.0322,191.2709,190.5649,191.1814,15815.0
2025-01-13 13:30:00,192.34,192.52,192.2,192.41,23550.0,191.241,191.42,191.1018,191.3106,23550.0
2025-01-13 14:00:00,192.37,192.91,192.34,192.9,17585.0,191.2709,191.8078,191.241,191.7978,17585.0
2025-01-13 14:30:00,192.91,193.32,192.83,193.25,29687.0,191.8078,192.2154,191.7282,192.1458,29687.0
2025-01-13 15:00:00,193.23,193.29,192.87,193.06,27044.0,192.126,192.1856,191.768,191.9569,27044.0
2025-01-13 15:30:00,192.98,193.18,191.9,192.41,111691.0,191.8774,192.0762,190.8036,191.3106,111691.0
2025-01-14 09:30:00,192.29,192.29,190.84,191.53,23894.0,191.1913,191.1913,189.7496,190.4357,23894.0
2025-01-14 10:00:00,192.04,192.35,191.48,191.93,13209.0,190.9428,191.251,190.386,190.8334,13209.0
2025-01-14 10:30:00,191.86,192.16,191.36,191.57,19760.0,190.7638,191.0621,190.2666,190.4754,19760.0
2025-01-14 11:00:00,191.56,191.9,191.36,191.82,19134.0,190.4655,190.8036,190.2666,190.724,19134.0
2025-01-14 11:30:00,191.87,192.03,191.2,191.37,10659.0,190.7737,190.9328,190.1076,190.2766,10659.0
2025-01-14 12:00:00,191.31,191.48,191.08,191.31,14314.0,190.2169,190.386,189.9882,190.2169,14314.0
2025-01-14 12:30:00,191.34,191.78,191.07,191.76,16924.0,190.2468,190.6842,189.9783,190.6644,16924.0
2025-01-14 13:00:00,191.8,192.36,191.58,192.24,15921.0,190.7041,191.2609,190.4854,191.1416,15921.0
2025-01-14 13:30:00,192.31,193.81,192.3,193.52,106706.0,191.2112,192.7026,191.2013,192.4143,106706.0
2025-01-14 14:00:00,193.11,194.86,193.11,194.68,131132.0,192.0066,193.7466,192.0066,193.5677,131132.0
2025-01-14 14:30:00,194.68,195.55,194.61,194.89,52769.0,193.5677,194.4327,193.4981,193.7765,52769.0
2025-01-14 15:00:00,194.73,194.81,194.19,194.24,39230.0,193.6174,193.6969,193.0805,193.1302,39230.0
2025-01-14 15:30:00,194.2,194.26,193.44,193.57,88835.0,193.0904,193.1501,192.3348,192.464,88835.0
2025-01-15 09:30:00,194.22,194.36,190.87,190.91,54715.0,193.1103,193.2495,189.7794,189.8192,54715.0
2025-01-15 10:00:00,191.2,191.39,187.63,187.86,35681.0,190.1076,190.2965,186.5579,186.7866,35681.0
2025-01-15 10:30:00,187.86,190.52,187.85,189.2,90388.0,186.7866,189.4314,186.7767,188.119,90388.0
2025-01-15 11:00:00,189.36,189.8,188.29,188.41,48044.0,188.2781,188.7155,187.2142,187.3335,48044.0
2025-01-15 11:30:00,188.29,189.2,187.3,189.04,40154.0,187.2142,188.119,186.2298,187.9599,40154.0
2025-01-15 12:00:00,189.21,191.36,188.95,190.22,135953.0,188.1289,190.2666,187.8704,189.1331,135953.0
2025-01-15 12:30:00,190.03,190.46,189.35,189.81,37043.0,188.9442,189.3718,188.2681,188.7255,37043.0
2025-01-15 13:00:00,189.81,191.33,189.45,191.33,46024.0,188.7255,190.2368,188.3675,190.2368,46024.0
2025-01-15 13:30:00,191.33,192.36,191.31,191.56,341364.0,190.2368,191.2609,190.2169,190.4655,341364.0
2025-01-15 14:00:00,191.56,192.18,191.0,191.64,49664.0,190.4655,191.082,189.9087,190.545,49664.0
2025-01-15 14:30:00,191.47,192.24,191.1,192.06,54663.0,190.376,191.1416,190.0081,190.9626,54663.0
2025-01-15 15:00:00,192.15,193.18,191.94,192.53,53071.0,191.0521,192.0762,190.8433,191.43,53071.0
2025-01-15 15:30:00,192.56,192.82,191.64,191.65,117605.0,191.4598,191.7183,190.545,190.555,117605.0
2025-01-16 09:30:00,193.36,193.52,191.95,192.91,16593.0,192.2552,192.4143,190.8533,191.8078,16593.0
2025-01-16 10:00:00,192.33,192.9,191.77,192.55,14508.0,191.2311,191.7978,190.6743,191.4498,14508.0
2025-01-16 10:30:00,192.36,192.92,192.17,192.33,7179.0,191.2609,191.8177,191.072,191.2311,7179.0
2025-01-16 11:00:00,192.26,192.56,191.69,192.5,10527.0,191.1615,191.4598,190.5948,191.4001,10527.0
2025-01-16 11:30:00,192.61,193.11,192.3,193.04,9713.0,191.5095,192.0066,191.2013,191.937,9713.0
2025-01-16 12:00:00,193.06,193.26,192.79,192.91,7849.0,191.9569,192.1558,191.6885,191.8078,7849.0
2025-01-16 12:30:00,193.0,193.77,192.76,193.62,18065.0,191.8973,192.6629,191.6586,192.5137,18065.0
2025-01-16 13:00:00,193.62,193.66,192.84,193.0,17886.0,192.5137,192.5535,191.7382,191.8973,17886.0
2025-01-16 13:30:00,193.05,193.08,192.31,192.31,6445.0,191.947,191.9768,191.2112,191.2112,6445.0
2025-01-16 14:00:00,192.03,192.49,191.74,192.33,10356.0,190.9328,191.3902,190.6445,191.2311,10356.0
2025-01-16 14:30:00,192.34,192.78,192.21,192.48,12118.0,191.241,191.6785,191.1118,191.3802,12118.0
2025-01-16 15:00:00,192.47,192.85,192.26,192.55,17695.0,191.3703,191.7481,191.1615,191.4498,17695.0
2025-01-16 15:30:00,192.65,194.4,192.5,194.11,48565.0,191.5493,193.2893,191.4001,193.0009,48565.0
2025-01-17 09:30:00,193.6,194.64,192.43,194.64,72970.0,192.4938,193.5279,191.3305,193.5279,72970.0
2025-01-17 10:00:00,194.48,195.26,194.03,194.57,18807.0,193.3688,194.1444,192.9214,193.4583,18807.0
2025-01-17 10:30:00,194.69,195.0,194.2,194.61,18939.0,193.5776,193.8858,193.0904,193.4981,18939.0
2025-01-17 11:00:00,194.41,195.28,194.27,194.9,13218.0,193.2992,194.1642,193.16,193.7864,13218.0
2025-01-17 11:30:00,194.96,195.11,194.77,194.98,8448.0,193.8461,193.9952,193.6572,193.866,8448.0
2025-01-17 12:00:00,195.0,195.64,194.93,195.45,8457.0,193.8858,194.5222,193.8162,194.3333,8457.0
2025-01-17 12:30:00,195.43,196.01,195.4,195.97,8760.0,194.3134,194.8901,194.2836,194.8503,8760.0
2025-01-17 13:00:00,195.88,195.96,195.36,195.41,7870.0,194.7608,194.8404,194.2438,194.2935,7870.0
2025-01-17 13:30:00,195.5,195.55,195.15,195.34,11548.0,194.383,194.4327,194.035,194.2239,11548.0
2025-01-17 14:00:00,195.14,195.8,195.14,195.45,8959.0,194.025,194.6813,194.025,194.3333,8959.0
2025-01-17 14:30:00,195.42,195.45,195.12,195.22,4035.0,194.3034,194.3333,194.0052,194.1046,4035.0
2025-01-17 15:00:00,195.4,195.51,194.92,195.11,22327.0,194.2836,194.3929,193.8063,193.9952,22327.0
2025-01-17 15:30:00,195.11,195.59,193.41,193.99,106918.0,193.9952,194.4725,192.3049,192.8816,106918.0
2025-01-21 09:30:00,195.85,196.15,194.56,195.96,29267.0,194.731,195.0293,193.4484,194.8404,29267.0
2025-01-21 10:00:00,196.05,196.06,193.96,194.02,24907.0,194.9298,194.9398,192.8518,192.9114,24907.0
2025-01-21 10:30:00,194.37,195.05,194.14,194.49,10419.0,193.2594,193.9356,193.0308,193.3788,10419.0
2025-01-21 11:00:00,194.68,194.87,193.97,194.75,9863.0,193.5677,193.7566,192.8617,193.6373,9863.0
2025-01-21 11:30:00,194.65,195.13,194.52,195.12,8342.0,193.5378,194.0151,193.4086,194.0052,8342.0
2025-01-21 12:00:00,195.06,195.07,194.28,194.38,7101.0,193.9455,193.9554,193.17,193.2694,7101.0
2025-01-21 12:30:00,194.24,194.53,193.74,193.97,6841.0,193.1302,193.4185,192.633,192.8617,6841.0
2025-01-21 13:00:00,193.89,193.93,193.56,193.72,8614.0,192.7822,192.822,192.4541,192.6132,8614.0
2025-01-21 13:30:00,193.72,194.28,193.71,194.12,7841.0,192.6132,193.17,192.6032,193.0109,7841.0
2025-01-21 14:00:00,194.19,194.93,194.07,194.58,12642.0,193.0805,193.8162,192.9612,193.4682,12642.0
2025-01-21 14:30:00,194.58,194.88,194.46,194.78,14194.0,193.4682,193.7665,193.3489,193.6671,14194.0
2025-01-21 15:00:00,194.73,195.34,194.39,195.3,30042.0,193.6174,194.2239,193.2793,194.1841,30042.0
2025-01-21 15:30:00,195.36,197.36,195.24,197.22,165052.0,194.2438,196.2324,194.1245,196.0932,165052.0
2025-01-22 09:30:00,197.14,197.2,195.5,195.83,19559.0,196.0136,196.0733,194.383,194.7111,19559.0
2025-01-22 10:00:00,195.9,196.63,195.4,196.32,14783.0,194.7807,195.5065,194.2836,195.1983,14783.0
2025-01-22 10:30:00,196.33,196.55,195.16,195.62,31932.0,195.2082,195.427,194.0449,194.5023,31932.0
2025-01-22 11:00:00,195.78,196.46,195.47,196.46,17538.0,194.6614,195.3375,194.3532,195.3375,17538.0
2025-01-22 11:30:00,196.5,196.61,195.84,196.49,14457.0,195.3773,195.4866,194.721,195.3673,14457.0
2025-01-22 12:00:00,196.45,196.78,195.91,196.4,7716.0,195.3276,195.6557,194.7906,195.2778,7716.0
2025-01-22 12:30:00,196.55,196.79,196.3,196.71,9608.0,195.427,195.6656,195.1784,195.5861,9608.0
2025-01-22 13:00:00,196.71,197.01,196.57,197.01,6820.0,195.5861,195.8844,195.4469,195.8844,6820.0
2025-01-22 13:30:00,196.93,196.98,196.33,196.54,10506.0,195.8048,195.8545,195.2082,195.417,10506.0
2025-01-22 14:00:00,196.61,196.91,196.43,196.91,8017.0,195.4866,195.7849,195.3077,195.7849,8017.0
2025-01-22 14:30:00,196.94,197.49,196.93,197.42,10954.0,195.8148,196.3616,195.8048,196.292,10954.0
2025-01-22 15:00:00,197.46,198.06,197.42,198.0,24513.0,196.3318,196.9284,196.292,196.8687,24513.0
2025-01-22 15:30:00,198.0,198.59,197.79,197.86,61504.0,196.8687,197.4553,196.6599,196.7295,61504.0
2025-01-23 09:30:00,199.11,199.54,197.1,197.75,31018.0,197.9724,198.3999,195.9738,196.6201,31018.0
2025-01-23 10:00:00,197.59,198.3,197.16,198.27,29084.0,196.461,197.167,196.0335,197.1372,29084.0
2025-01-23 10:30:00,198.27,199.17,197.99,199.03,25201.0,197.1372,198.032,196.8588,197.8928,25201.0
2025-01-23 11:00:00,199.17,199.51,198.99,199.38,14207.0,198.032,198.3701,197.853,198.2408,14207.0
2025-01-23 11:30:00,199.38,199.83,199.04,199.63,24102.0,198.2408,198.6882,197.9028,198.4894,24102.0
2025-01-23 12:00:00,199.8,200.19,199.65,200.03,23588.0,198.6584,199.0462,198.5093,198.8871,23588.0
2025-01-23 12:30:00,200.04,200.61,199.8,200.44,19018.0,198.897,199.4638,198.6584,199.2948,19018.0
2025-01-23 13:00:00,200.46,200.62,200.14,200.28,11342.0,199.3146,199.4737,198.9965,199.1357,11342.0
2025-01-23 13:30:00,200.34,200.48,199.98,200.03,10105.0,199.1953,199.3345,198.8374,198.8871,10105.0
2025-01-23 14:00:00,200.16,200.79,200.0,200.66,41559.0,199.0164,199.6428,198.8573,199.5135,41559.0
2025-01-23 14:30:00,200.64,201.17,200.61,200.94,24363.0,199.4936,200.0206,199.4638,199.7919,24363.0
2025-01-23 15:00:00,201.0,202.25,200.41,201.9,37952.0,199.8516,201.0944,199.2649,200.7464,37952.0
2025-01-23 15:30:00,201.82,201.89,201.04,201.51,128690.0,200.6669,200.7365,199.8913,200.3586,128690.0
2025-01-24 09:30:00,200.61,200.99,199.42,200.21,29199.0,199.4638,199.8416,198.2806,199.0661,29199.0
2025-01-24 10:00:00,200.44,200.67,199.85,200.34,20824.0,199.2948,199.5234,198.7081,199.1953,20824.0
2025-01-24 10:30:00,200.34,201.01,200.32,200.49,21490.0,199.1953,199.8615,199.1754,199.3445,21490.0
2025-01-24 11:00:00,200.5,200.64,200.35,200.59,12062.0,199.3544,199.4936,199.2053,199.4439,12062.0
2025-01-24 11:30:00,200.59,200.81,200.38,200.74,18458.0,199.4439,199.6626,199.2351,199.593,18458.0
2025-01-24 12:00:00,200.55,200.69,200.26,200.53,26146.0,199.4041,199.5433,199.1158,199.3842,26146.0
2025-01-24 12:30:00,200.39,200.67,200.28,200.54,43529.0,199.245,199.5234,199.1357,199.3942,43529.0
2025-01-24 13:00:00,200.54,200.83,199.67,199.77,53564.0,199.3942,199.6825,198.5292,198.6286,53564.0
2025-01-24 13:30:00,199.85,200.41,199.85,200.39,16367.0,198.7081,199.2649,198.7081,199.245,16367.0
2025-01-24 14:00:00,200.39,200.64,200.18,200.46,18573.0,199.245,199.4936,199.0362,199.3146,18573.0
2025-01-24 14:30:00,200.46,200.81,200.23,200.55,35544.0,199.3146,199.6626,199.086,199.4041,35544.0
2025-01-24 15:00:00,200.55,200.67,199.9,199.9,29671.0,199.4041,199.5234,198.7578,198.7578,29671.0
2025-01-24 15:30:00,199.9,200.05,199.62,200.02,73443.0,198.7578,198.907,198.4794,198.8772,73443.0
2025-01-27 09:30:00,202.99,203.0,198.76,200.99,114363.0,201.8302,201.8401,197.6244,199.8416,114363.0
2025-01-27 10:00:00,201.02,202.29,200.94,201.78,60332.0,199.8714,201.1342,199.7919,200.6271,60332.0
2025-01-27 10:30:00,201.8,202.7,201.63,202.46,25496.0,200.647,201.5418,200.478,201.3032,25496.0
2025-01-27 11:00:00,202.46,203.24,202.3,203.09,26267.0,201.3032,202.0788,201.1441,201.9296,26267.0
2025-01-27 11:30:00,202.98,203.54,202.68,203.4,18346.0,201.8202,202.377,201.522,202.2378,18346.0
2025-01-27 12:00:00,203.39,204.16,203.28,204.09,24947.0,202.2279,202.9935,202.1185,202.9239,24947.0
2025-01-27 12:30:00,203.94,204.23,203.85,204.0,15671.0,202.7748,203.0631,202.6853,202.8344,15671.0
2025-01-27 13:00:00,204.14,204.5,203.7,203.99,22232.0,202.9736,203.3316,202.5361,202.8245,22232.0
2025-01-27 13:30:00,203.99,204.5,203.4,204.44,27851.0,202.8245,203.3316,202.2378,203.2719,27851.0
2025-01-27 14:00:00,204.45,205.0,204.37,204.95,13514.0,203.2818,203.8287,203.2023,203.779,13514.0
2025-01-27 14:30:00,204.94,205.28,204.62,204.76,21521.0,203.769,204.1071,203.4509,203.5901,21521.0
2025-01-27 15:00:00,204.79,205.26,204.38,204.47,26474.0,203.6199,204.0872,203.2122,203.3017,26474.0
2025-01-27 15:30:00,204.46,205.59,203.66,205.59,101917.0,203.2918,204.4153,202.4964,204.4153,101917.0
2025-01-28 09:30:00,205.94,206.57,204.27,204.77,14121.0,204.7633,205.3897,203.1029,203.6,14121.0
2025-01-28 10:00:00,204.78,205.47,204.28,204.32,21639.0,203.61,204.296,203.1128,203.1526,21639.0
2025-01-28 10:30:00,204.3,206.2,204.3,205.82,36595.0,203.1327,205.0218,203.1327,204.644,36595.0
2025-01-28 11:00:00,206.17,206.17,204.76,204.76,16566.0,204.992,204.992,203.5901,203.5901,16566.0
2025-01-28 11:30:00,204.95,205.62,204.74,205.44,7552.0,203.779,204.4452,203.5702,204.2662,7552.0
2025-01-28 12:00:00,205.52,205.52,204.8,205.05,11644.0,204.3457,204.3457,203.6298,203.8784,11644.0
2025-01-28 12:30:00,205.15,205.21,204.79,204.85,6372.0,203.9778,204.0375,203.6199,203.6796,6372.0
2025-01-28 13:00:00,204.76,204.76,204.23,204.34,8450.0,203.5901,203.5901,203.0631,203.1725,8450.0
2025-01-28 13:30:00,204.34,204.71,204.2,204.25,8672.0,203.1725,203.5404,203.0333,203.083,8672.0
2025-01-28 14:00:00,204.25,204.42,203.29,203.43,15123.0,203.083,203.252,202.1285,202.2677,15123.0
2025-01-28 14:30:00,203.52,203.97,203.34,203.78,13376.0,202.3572,202.8046,202.1782,202.6157,13376.0
2025-01-28 15:00:00,203.8,204.52,203.63,204.38,25851.0,202.6356,203.3514,202.4665,203.2122,25851.0
2025-01-28 15:30:00,204.39,204.5,203.1,203.55,96616.0,203.2222,203.3316,201.9396,202.387,96616.0
2025-01-29 09:30:00,202.01,203.63,201.8,202.28,12857.0,200.8558,202.4665,200.647,201.1242,12857.0
2025-01-29 10:00:00,202.21,203.11,202.06,202.84,20884.0,201.0546,201.9495,200.9055,201.681,20884.0
2025-01-29 10:30:00,202.84,203.59,202.71,203.49,5230.0,201.681,202.4268,201.5518,202.3273,5230.0
2025-01-29 11:00:00,203.49,203.74,203.05,203.14,19261.0,202.3273,202.5759,201.8898,201.9793,19261.0
2025-01-29 11:30:00,203.14,203.93,203.07,203.68,9164.0,201.9793,202.7648,201.9097,202.5162,9164.0
2025-01-29 12:00:00,203.63,203.93,203.62,203.8,4443.0,202.4665,202.7648,202.4566,202.6356,4443.0
2025-01-29 12:30:00,203.8,204.05,202.92,202.92,4461.0,202.6356,202.8841,201.7606,201.7606,4461.0
2025-01-29 13:00:00,203.25,203.8,203.05,203.8,4700.0,202.0887,202.6356,201.8898,202.6356,4700.0
2025-01-29 13:30:00,203.82,203.82,203.26,203.59,11858.0,202.6554,202.6554,202.0986,202.4268,11858.0
2025-01-29 14:00:00,203.06,203.57,202.89,203.32,10536.0,201.8998,202.4069,201.7308,202.1583,10536.0
2025-01-29 14:30:00,203.57,204.4,203.39,204.18,21628.0,202.4069,203.2321,202.2279,203.0134,21628.0
2025-01-29 15:00:00,204.13,204.47,203.67,204.37,32517.0,202.9637,203.3017,202.5063,203.2023,32517.0
2025-01-29 15:30:00,204.29,204.34,203.58,204.05,52977.0,203.1228,203.1725,202.4168,202.8841,52977.0
2025-01-30 09:30:00,203.76,207.17,203.76,206.75,28266.0,202.5958,205.9863,202.5958,205.5687,28266.0
2025-01-30 10:00:00,206.59,206.59,205.15,205.15,9671.0,205.4096,205.4096,203.9778,203.9778,9671.0
2025-01-30 10:30:00,205.32,205.47,205.04,205.44,6247.0,204.1469,204.296,203.8685,204.2662,6247.0
2025-01-30 11:00:00,205.43,206.52,205.43,206.01,7511.0,204.2562,205.34,204.2562,204.8329,7511.0
2025-01-30 11:30:00,206.08,206.23,205.73,205.83,4857.0,204.9025,205.0517,204.5545,204.654,4857.0
2025-01-30 12:00:00,205.88,206.04,205.08,205.19,11746.0,204.7037,204.8628,203.9082,204.0176,11746.0
2025-01-30 12:30:00,205.19,205.52,205.19,205.46,6768.0,204.0176,204.3457,204.0176,204.2861,6768.0
2025-01-30 13:00:00,205.52,206.3,205.51,206.18,8103.0,204.3457,205.1213,204.3358,205.002,8103.0
2025-01-30 13:30:00,206.19,206.58,206.19,206.42,8144.0,205.0119,205.3997,205.0119,205.2406,8144.0
2025-01-30 14:00:00,206.53,206.53,205.85,205.9,12166.0,205.35,205.35,204.6738,204.7236,12166.0
2025-01-30 14:30:00,205.89,206.1,205.78,205.97,10718.0,204.7136,204.9224,204.6042,204.7932,10718.0
2025-01-30 15:00:00,205.97,206.16,205.68,206.09,10693.0,204.7932,204.9821,204.5048,204.9125,10693.0
2025-01-30 15:30:00,206.07,206.43,205.37,206.42,44062.0,204.8926,205.2505,204.1966,205.2406,44062.0
2025-01-31 09:30:00,205.98,206.38,204.31,205.86,14292.0,204.8031,205.2008,203.1426,204.6838,14292.0
2025-01-31 10:00:00,206.07,206.89,206.07,206.25,9657.0,204.8926,205.7079,204.8926,205.0716,9657.0
2025-01-31 10:30:00,206.08,206.4,205.92,206.18,10000.0,204.9025,205.2207,204.7434,205.002,10000.0
2025-01-31 11:00:00,206.31,206.31,205.66,205.78,8278.0,205.1312,205.1312,204.4849,204.6042,8278.0
2025-01-31 11:30:00,205.78,206.0,205.62,205.67,8351.0,204.6042,204.823,204.4452,204.4949,8351.0
2025-01-31 12:00:00,205.68,206.28,205.59,206.22,8264.0,204.5048,205.1014,204.4153,205.0417,8264.0
2025-01-31 12:30:00,206.29,206.34,205.78,205.78,3968.0,205.1113,205.161,204.6042,204.6042,3968.0
2025-01-31 13:00:00,205.9,206.28,205.78,206.16,9040.0,204.7236,205.1014,204.6042,204.9821,9040.0
2025-01-31 13:30:00,206.16,206.16,205.91,206.06,3548.0,204.9821,204.9821,204.7335,204.8826,3548.0
2025-01-31 14:00:00,205.99,206.02,205.57,205.69,14672.0,204.813,204.8429,204.3954,204.5148,14672.0
2025-01-31 14:30:00,205.76,205.9,205.17,205.23,19335.0,204.5844,204.7236,203.9977,204.0574,19335.0
2025-01-31 15:00:00,205.16,205.53,204.33,205.35,38858.0,203.9878,204.3557,203.1625,204.1767,38858.0
2025-01-31 15:30:00,205.3,205.6,204.56,204.56,114442.0,204.127,204.4253,203.3912,203.3912,114442.0
2025-02-03 09:30:00,204.91,210.81,204.44,207.59,70346.0,203.7392,209.6055,203.2719,206.4039,70346.0
2025-02-03 10:00:00,207.47,209.5,207.47,208.21,35145.0,206.2846,208.303,206.2846,207.0204,35145.0
2025-02-03 10:30:00,208.15,209.06,206.85,207.04,41576.0,206.9607,207.8655,205.6681,205.857,41576.0
2025-02-03 11:00:00,207.03,208.7,207.03,208.67,12259.0,205.8471,207.5076,205.8471,207.4777,12259.0
2025-02-03 11:30:00,208.85,209.25,208.49,208.6,18396.0,207.6567,208.0544,207.2988,207.4081,18396.0
2025-02-03 12:00:00,208.6,209.27,207.9,209.27,21200.0,207.4081,208.0743,206.7121,208.0743,21200.0
2025-02-03 12:30:00,209.16,209.58,208.93,209.58,19460.0,207.9649,208.3825,207.7362,208.3825,19460.0
2025-02-03 13:00:00,209.45,209.58,208.84,209.11,14514.0,208.2533,208.3825,207.6468,207.9152,14514.0
2025-02-03 13:30:00,209.1,209.17,208.67,208.67,14500.0,207.9053,207.9749,207.4777,207.4777,14500.0
2025-02-03 14:00:00,208.81,209.25,208.21,208.84,14244.0,207.6169,208.0544,207.0204,207.6468,14244.0
2025-02-03 14:30:00,208.82,209.38,208.82,209.06,7921.0,207.6269,208.1837,207.6269,207.8655,7921.0
2025-02-03 15:00:00,209.2,209.33,208.25,208.36,16934.0,208.0047,208.134,207.0601,207.1695,16934.0
2025-02-03 15:30:00,208.37,209.89,208.13,209.89,78443.0,207.1794,208.6908,206.9408,208.6908,78443.0
2025-02-04 09:30:00,208.7,209.49,208.09,209.49,15548.0,207.5076,208.293,206.901,208.293,15548.0
2025-02-04 10:00:00,209.71,210.96,209.17,210.14,19933.0,208.5118,209.7546,207.9749,208.9393,19933.0
2025-02-04 10:30:00,210.13,210.59,210.07,210.07,10024.0,208.9294,209.3868,208.8697,208.8697,10024.0
2025-02-04 11:00:00,210.14,210.84,210.06,210.68,6274.0,208.9393,209.6353,208.8598,209.4762,6274.0
2025-02-04 11:30:00,210.6,210.77,210.41,210.57,12394.0,209.3967,209.5657,209.2078,209.3669,12394.0
2025-02-04 12:00:00,210.52,211.32,210.4,210.81,12140.0,209.3172,210.1126,209.1978,209.6055,12140.0
2025-02-04 12:30:00,210.81,210.82,210.27,210.7,17176.0,209.6055,209.6154,209.0686,209.4961,17176.0
2025-02-04 13:00:00,210.7,210.7,210.28,210.7,83204.0,209.4961,209.4961,209.0785,209.4961,83204.0
2025-02-04 13:30:00,210.7,210.72,210.1,210.13,14810.0,209.4961,209.516,208.8996,208.9294,14810.0
2025-02-04 14:00:00,210.29,210.35,210.08,210.09,11130.0,209.0885,209.1481,208.8797,208.8896,11130.0
2025-02-04 14:30:00,210.08,210.08,209.43,209.66,19943.0,208.8797,208.8797,208.2334,208.4621,19943.0
2025-02-04 15:00:00,209.72,210.1,209.33,209.55,48450.0,208.5217,208.8996,208.134,208.3527,48450.0
2025-02-04 15:30:00,209.55,210.21,209.29,209.5,65732.0,208.3527,209.0089,208.0942,208.303,65732.0
2025-02-05 09:30:00,209.49,210.87,209.11,209.26,34989.0,208.293,209.6652,207.9152,208.0644,34989.0
2025-02-05 10:00:00,209.65,209.65,208.01,208.14,16322.0,208.4521,208.4521,206.8215,206.9508,16322.0
2025-02-05 10:30:00,208.08,208.94,207.45,208.39,38215.0,206.8911,207.7462,206.2647,207.1993,38215.0
2025-02-05 11:00:00,208.57,208.63,207.64,208.03,22478.0,207.3783,207.438,206.4536,206.8414,22478.0
2025-02-05 11:30:00,208.04,208.7,208.04,208.41,6598.0,206.8513,207.5076,206.8513,207.2192,6598.0
2025-02-05 12:00:00,208.49,208.49,207.88,208.18,8383.0,207.2988,207.2988,206.6922,206.9905,8383.0
2025-02-05 12:30:00,208.22,208.82,208.19,208.47,12504.0,207.0303,207.6269,207.0005,207.2789,12504.0
2025-02-05 13:00:00,208.63,209.38,208.5,209.1,16180.0,207.438,208.1837,207.3087,207.9053,16180.0
2025-02-05 13:30:00,209.1,209.58,208.99,209.22,19608.0,207.9053,208.3825,207.7959,208.0246,19608.0
2025-02-05 14:00:00,209.22,209.56,209.12,209.19,17552.0,208.0246,208.3626,207.9252,207.9948,17552.0
2025-02-05 14:30:00,209.19,209.27,208.54,208.89,21560.0,207.9948,208.0743,207.3485,207.6965,21560.0
2025-02-05 15:00:00,208.72,209.11,208.42,208.84,33763.0,207.5274,207.9152,207.2292,207.6468,33763.0
2025-02-05 15:30:00,208.86,209.48,208.33,208.33,97152.0,207.6666,208.2831,207.1397,207.1397,97152.0
2025-02-06 09:30:00,209.69,210.39,208.46,208.99,37308.0,208.4919,209.1879,207.2689,207.7959,37308.0
2025-02-06 10:00:00,208.99,210.21,208.99,209.53,35397.0,207.7959,209.0089,207.7959,208.3328,35397.0
2025-02-06 10:30:00,209.38,210.72,209.38,210.69,37813.0,208.1837,209.516,208.1837,209.4862,37813.0
2025-02-06 11:00:00,210.69,211.16,210.17,210.99,27864.0,209.4862,209.9535,208.9692,209.7845,27864.0
2025-02-06 11:30:00,211.09,211.1,209.73,210.33,31256.0,209.8839,209.8938,208.5317,209.1282,31256.0
2025-02-06 12:00:00,210.22,211.0,210.12,210.87,16841.0,209.0189,209.7944,208.9194,209.6652,16841.0
2025-02-06 12:30:00,210.61,210.7,210.01,210.14,12928.0,209.4066,209.4961,208.8101,208.9393,12928.0
2025-02-06 13:00:00,210.23,210.34,209.49,209.83,13028.0,209.0288,209.1382,208.293,208.6311,13028.0
2025-02-06 13:30:00,209.73,209.73,209.25,209.41,11092.0,208.5317,208.5317,208.0544,208.2135,11092.0
2025-02-06 14:00:00,209.27,209.55,208.63,208.88,19348.0,208.0743,208.3527,207.438,207.6865,19348.0
2025-02-06 14:30:00,208.88,209.2,208.56,209.02,31552.0,207.6865,208.0047,207.3684,207.8257,31552.0
2025-02-06 15:00:00,209.06,209.15,208.3,208.45,59938.0,207.8655,207.955,207.1098,207.259,59938.0
2025-02-06 15:30:00,208.45,208.85,206.77,206.95,139854.0,207.259,207.6567,205.5886,205.7676,139854.0
2025-02-07 09:30:00,206.54,211.03,205.65,210.98,100818.0,205.3599,209.8242,204.475,209.7745,100818.0
2025-02-07 10:00:00,210.74,211.84,207.48,209.53,64019.0,209.5359,210.6296,206.2945,208.3328,64019.0
2025-02-07 10:30:00,209.3,210.17,208.17,209.5,27743.0,208.1041,208.9692,206.9806,208.303,27743.0
2025-02-07 11:00:00,209.5,212.37,209.23,211.45,41127.0,208.303,211.1566,208.0345,210.2418,41127.0
2025-02-07 11:30:00,211.48,212.77,211.31,211.83,11722.0,210.2717,211.5543,210.1026,210.6197,11722.0
2025-02-07 12:00:00,211.62,211.66,208.81,209.21,20295.0,210.4109,210.4506,207.6169,208.0146,20295.0
2025-02-07 12:30:00,209.15,209.26,208.43,209.16,14715.0,207.955,208.0644,207.2391,207.9649,14715.0
2025-02-07 13:00:00,209.02,209.07,208.47,208.5,7879.0,207.8257,207.8754,207.2789,207.3087,7879.0
2025-02-07 13:30:00,208.6,210.05,208.5,209.31,30379.0,207.4081,208.8498,207.3087,208.1141,30379.0
2025-02-07 14:00:00,209.55,209.83,208.5,209.83,23814.0,208.3527,208.6311,207.3087,208.6311,23814.0
2025-02-07 14:30:00,209.71,211.98,209.57,211.06,45768.0,208.5118,210.7688,208.3726,209.8541,45768.0
2025-02-07 15:00:00,210.98,211.48,210.61,211.23,11848.0,209.7745,210.2717,209.4066,210.0231,11848.0
2025-02-07 15:30:00,211.37,212.16,210.76,210.86,83751.0,210.1623,210.9478,209.5558,209.6552,83751.0
2025-02-10 09:30:00,213.05,216.83,212.85,214.2,25435.0,211.8327,215.5911,211.6338,212.9761,25435.0
2025-02-10 10:00:00,214.25,214.56,212.76,213.05,22093.0,213.0259,213.3341,211.5444,211.8327,22093.0
2025-02-10 10:30:00,213.05,213.05,211.22,211.22,18907.0,211.8327,211.8327,210.0132,210.0132,18907.0
2025-02-10 11:00:00,211.55,211.58,210.14,211.36,24233.0,210.3413,210.3711,208.9393,210.1524,24233.0
2025-02-10 11:30:00,211.26,211.36,210.1,210.74,23015.0,210.0529,210.1524,208.8996,209.5359,23015.0
2025-02-10 12:00:00,210.83,211.15,210.21,210.76,8351.0,209.6254,209.9436,209.0089,209.5558,8351.0
2025-02-10 12:30:00,210.81,211.5,210.71,211.27,26291.0,209.6055,210.2916,209.5061,210.0629,26291.0
2025-02-10 13:00:00,211.24,211.65,210.96,211.31,18680.0,210.033,210.4407,209.7546,210.1026,18680.0
2025-02-10 13:30:00,211.15,211.77,211.07,211.54,13793.0,209.9436,210.56,209.864,210.3313,13793.0
2025-02-10 14:00:00,211.56,212.56,211.38,212.29,84266.0,210.3512,211.3455,210.1722,211.077,84266.0
2025-02-10 14:30:00,212.06,212.4,211.54,211.77,20463.0,210.8484,211.1864,210.3313,210.56,20463.0
2025-02-10 15:00:00,211.77,211.98,211.29,211.48,13052.0,210.56,210.7688,210.0828,210.2717,13052.0
2025-02-10 15:30:00,211.38,211.5,209.61,209.62,87959.0,210.1722,210.2916,208.4124,208.4223,87959.0
2025-02-11 09:30:00,208.88,209.4,201.0,206.48,129368.0,207.6865,208.2036,199.8516,205.3002,129368.0
2025-02-11 10:00:00,206.38,206.56,205.26,206.0,26622.0,205.2008,205.3798,204.0872,204.823,26622.0
2025-02-11 10:30:00,206.1,206.11,205.35,205.54,11229.0,204.9224,204.9324,204.1767,204.3656,11229.0
2025-02-11 11:00:00,205.63,206.72,205.53,205.62,11886.0,204.4551,205.5389,204.3557,204.4452,11886.0
2025-02-11 11:30:00,205.64,206.04,205.28,205.91,8055.0,204.465,204.8628,204.1071,204.7335,8055.0
2025-02-11 12:00:00,206.1,206.98,206.1,206.64,8324.0,204.9224,205.7974,204.9224,205.4593,8324.0
2025-02-11 12:30:00,206.64,206.64,205.36,205.36,16765.0,205.4593,205.4593,204.1866,204.1866,16765.0
2025-02-11 13:00:00,205.61,206.17,205.37,206.17,3601.0,204.4352,204.992,204.1966,204.992,3601.0
2025-02-11 13:30:00,206.24,206.39,205.88,205.95,5801.0,205.0616,205.2108,204.7037,204.7733,5801.0
2025-02-11 14:00:00,205.95,206.86,204.68,206.61,34069.0,204.7733,205.6781,203.5105,205.4295,34069.0
2025-02-11 14:30:00,206.7,207.04,206.0,206.47,36746.0,205.519,205.857,204.823,205.2903,36746.0
2025-02-11 15:00:00,206.74,208.21,206.24,208.09,39845.0,205.5588,207.0204,205.0616,206.901,39845.0
2025-02-11 15:30:00,207.91,208.72,205.88,207.42,180657.0,206.7221,207.5274,204.7037,206.2349,180657.0
2025-02-12 09:30:00,206.01,212.93,206.01,212.3,73222.0,204.8329,211.7134,204.8329,211.087,73222.0
2025-02-12 10:00:00,212.25,212.42,208.78,209.18,57125.0,211.0373,211.2063,207.5871,207.9848,57125.0
2025-02-12 10:30:00,209.22,211.22,208.76,210.86,40857.0,208.0246,210.0132,207.5672,209.6552,40857.0
2025-02-12 11:00:00,210.82,211.47,210.42,210.99,18809.0,209.6154,210.2617,209.2177,209.7845,18809.0
2025-02-12 11:30:00,210.93,211.84,210.66,211.82,21231.0,209.7248,210.6296,209.4564,210.6097,21231.0
2025-02-12 12:00:00,211.94,212.5,211.15,212.12,25317.0,210.729,211.2858,209.9436,210.908,25317.0
2025-02-12 12:30:00,212.11,213.17,212.1,213.17,16269.0,210.8981,211.952,210.8881,211.952,16269.0
2025-02-12 13:00:00,212.95,213.26,212.38,212.73,23756.0,211.7333,212.0415,211.1665,211.5145,23756.0
2025-02-12 13:30:00,212.73,212.81,212.31,212.76,21683.0,211.5145,211.5941,211.0969,211.5444,21683.0
2025-02-12 14:00:00,212.59,213.15,212.49,213.08,10820.0,211.3753,211.9321,211.2759,211.8625,10820.0
2025-02-12 14:30:00,213.0,213.23,212.65,212.86,19731.0,211.783,212.0117,211.435,211.6438,19731.0
2025-02-12 15:00:00,212.86,213.22,211.57,211.57,26745.0,211.6438,212.0017,210.3612,210.3612,26745.0
2025-02-12 15:30:00,211.54,212.76,211.54,212.3,62332.0,210.3313,211.5444,210.3313,211.087,62332.0
2025-02-13 09:30:00,212.0,212.0,209.15,210.04,18233.0,210.7887,210.7887,207.955,208.8399,18233.0
2025-02-13 10:00:00,210.23,210.46,209.29,209.65,16115.0,209.0288,209.2575,208.0942,208.4521,16115.0
2025-02-13 10:30:00,209.66,210.29,209.23,209.59,14012.0,208.4621,209.0885,208.0345,208.3925,14012.0
2025-02-13 11:00:00,209.95,210.1,209.3,209.3,7872.0,208.7504,208.8996,208.1041,208.1041,7872.0
2025-02-13 11:30:00,209.24,209.85,209.16,209.59,17464.0,208.0445,208.651,207.9649,208.3925,17464.0
2025-02-13 12:00:00,209.49,209.53,208.47,208.91,13519.0,208.293,208.3328,207.2789,207.7164,13519.0
2025-02-13 12:30:00,209.12,209.15,207.95,207.95,6462.0,207.9252,207.955,206.7618,206.7618,6462.0
2025-02-13 13:00:00,208.03,208.87,207.96,208.77,6823.0,206.8414,207.6766,206.7718,207.5772,6823.0
2025-02-13 13:30:00,208.66,209.01,208.41,208.81,13735.0,207.4678,207.8158,207.2192,207.6169,13735.0
2025-02-13 14:00:00,208.82,209.21,208.62,208.62,11291.0,207.6269,208.0146,207.428,207.428,11291.0
2025-02-13 14:30:00,208.61,208.79,208.32,208.75,16635.0,207.4181,207.597,207.1297,207.5573,16635.0
2025-02-13 15:00:00,208.73,208.84,208.23,208.38,22718.0,207.5374,207.6468,207.0402,207.1894,22718.0
2025-02-13 15:30:00,208.43,208.75,207.96,208.2,49095.0,207.2391,207.5573,206.7718,207.0104,49095.0
2025-02-14 09:30:00,209.45,209.45,207.02,207.83,30987.0,208.2533,208.2533,205.8372,206.6425,30987.0
2025-02-14 10:00:00,207.83,208.5,207.33,207.36,10242.0,206.6425,207.3087,206.1454,206.1752,10242.0
2025-02-14 10:30:00,207.36,208.0,207.15,207.19,17534.0,206.1752,206.8116,205.9664,206.0062,17534.0
2025-02-14 11:00:00,206.86,207.25,206.74,207.03,8180.0,205.6781,206.0658,205.5588,205.8471,8180.0
2025-02-14 11:30:00,206.94,206.94,205.77,205.97,11264.0,205.7576,205.7576,204.5943,204.7932,11264.0
2025-02-14 12:00:00,205.95,205.99,205.11,205.11,6440.0,204.7733,204.813,203.9381,203.9381,6440.0
2025-02-14 12:30:00,205.37,205.76,205.0,205.28,7630.0,204.1966,204.5844,203.8287,204.1071,7630.0
2025-02-14 13:00:00,205.28,205.54,204.98,205.24,7573.0,204.1071,204.3656,203.8088,204.0673,7573.0
2025-02-14 13:30:00,205.24,205.62,205.24,205.35,19734.0,204.0673,204.4452,204.0673,204.1767,19734.0
2025-02-14 14:00:00,205.28,205.44,204.64,204.7,21536.0,204.1071,204.2662,203.4708,203.5304,21536.0
2025-02-14 14:30:00,204.64,204.71,203.61,203.64,32385.0,203.4708,203.5404,202.4466,202.4765,32385.0
2025-02-14 15:00:00,203.65,203.79,202.97,202.97,38560.0,202.4864,202.6256,201.8103,201.8103,38560.0
2025-02-14 15:30:00,203.03,203.2,202.0,202.18,97404.0,201.87,202.039,200.8458,201.0248,97404.0
2025-02-18 09:30:00,203.31,203.96,202.33,203.38,17136.0,202.1484,202.7946,201.174,202.218,17136.0
2025-02-18 10:00:00,203.38,204.45,203.18,204.44,22170.0,202.218,203.2818,202.0191,203.2719,22170.0
2025-02-18 10:30:00,204.22,205.0,204.21,204.8,4663.0,203.0532,203.8287,203.0432,203.6298,4663.0
2025-02-18 11:00:00,204.8,204.9,204.29,204.69,16866.0,203.6298,203.7293,203.1228,203.5205,16866.0
2025-02-18 11:30:00,204.69,205.1,204.47,204.95,11265.0,203.5205,203.9281,203.3017,203.779,11265.0
2025-02-18 12:00:00,204.82,205.19,204.76,205.19,11100.0,203.6497,204.0176,203.5901,204.0176,11100.0
2025-02-18 12:30:00,205.23,205.37,204.97,205.05,10979.0,204.0574,204.1966,203.7989,203.8784,10979.0
2025-02-18 13:00:00,205.04,205.48,204.91,205.26,8114.0,203.8685,204.306,203.7392,204.0872,8114.0
2025-02-18 13:30:00,205.27,205.78,205.2,205.68,22599.0,204.0972,204.6042,204.0276,204.5048,22599.0
2025-02-18 14:00:00,205.56,205.73,205.03,205.17,18414.0,204.3855,204.5545,203.8585,203.9977,18414.0
2025-02-18 14:30:00,205.05,205.31,204.82,205.24,12805.0,203.8784,204.1369,203.6497,204.0673,12805.0
2025-02-18 15:00:00,205.24,205.47,205.04,205.31,30248.0,204.0673,204.296,203.8685,204.1369,30248.0
2025-02-18 15:30:00,205.47,207.07,205.47,207.07,72343.0,204.296,205.8869,204.296,205.8869,72343.0
2025-02-19 09:30:00,207.69,207.82,206.72,207.28,21898.0,206.5033,206.6326,205.5389,206.0957,21898.0
2025-02-19 10:00:00,207.37,207.61,206.88,207.6,9400.0,206.1852,206.4238,205.698,206.4138,9400.0
2025-02-19 10:30:00,207.49,209.32,207.47,209.32,12710.0,206.3045,208.124,206.2846,208.124,12710.0
2025-02-19 11:00:00,209.53,209.88,208.8,209.27,25836.0,208.3328,208.6808,207.607,208.0743,25836.0
2025-02-19 11:30:00,209.25,210.88,209.22,209.76,21518.0,208.0544,209.6751,208.0246,208.5615,21518.0
2025-02-19 12:00:00,209.82,210.12,209.26,209.49,9095.0,208.6212,208.9194,208.0644,208.293,9095.0
2025-02-19 12:30:00,209.49,210.22,209.45,210.15,5387.0,208.293,209.0189,208.2533,208.9493,5387.0
2025-02-19 13:00:00,210.15,210.37,209.89,210.26,10826.0,208.9493,209.168,208.6908,209.0586,10826.0
2025-02-19 13:30:00,210.18,210.42,209.86,210.26,18990.0,208.9791,209.2177,208.6609,209.0586,18990.0
2025-02-19 14:00:00,210.19,210.76,210.19,210.61,13918.0,208.989,209.5558,208.989,209.4066,13918.0
2025-02-19 14:30:00,210.53,210.61,210.06,210.18,7341.0,209.3271,209.4066,208.8598,208.9791,7341.0
2025-02-19 15:00:00,210.16,210.54,209.99,210.49,9872.0,208.9592,209.337,208.7902,209.2873,9872.0
2025-02-19 15:30:00,210.49,210.79,210.07,210.62,48600.0,209.2873,209.5856,208.8697,209.4166,48600.0
2025-02-20 09:30:00,210.25,210.25,206.45,208.69,47978.0,209.0487,209.0487,205.2704,207.4976,47978.0
2025-02-20 10:00:00,208.85,209.54,208.16,208.61,20375.0,207.6567,208.3428,206.9706,207.4181,20375.0
2025-02-20 10:30:00,208.91,209.0,208.36,208.98,14177.0,207.7164,207.8058,207.1695,207.786,14177.0
2025-02-20 11:00:00,209.01,209.38,208.78,209.19,7950.0,207.8158,208.1837,207.5871,207.9948,7950.0
2025-02-20 11:30:00,209.19,209.29,208.77,208.86,16274.0,207.9948,208.0942,207.5772,207.6666,16274.0
2025-02-20 12:00:00,208.69,209.64,208.46,209.38,10926.0,207.4976,208.4422,207.2689,208.1837,10926.0
2025-02-20 12:30:00,209.38,209.5,209.15,209.25,8594.0,208.1837,208.303,207.955,208.0544,8594.0
2025-02-20 13:00:00,209.15,209.3,209.01,209.15,5552.0,207.955,208.1041,207.8158,207.955,5552.0
2025-02-20 13:30:00,209.21,209.8,209.21,209.66,4306.0,208.0146,208.6013,208.0146,208.4621,4306.0
2025-02-20 14:00:00,209.76,210.02,209.66,209.82,7884.0,208.5615,208.82,208.4621,208.6212,7884.0
2025-02-20 14:30:00,209.75,209.96,209.29,209.29,13455.0,208.5516,208.7604,208.0942,208.0942,13455.0
2025-02-20 15:00:00,209.41,209.98,209.37,209.58,14751.0,208.2135,208.7802,208.1737,208.3825,14751.0
2025-02-20 15:30:00,209.6,209.7,208.73,208.77,49488.0,208.4024,208.5018,207.5374,207.5772,49488.0
2025-02-21 09:30:00,209.01,209.64,208.02,208.71,22328.0,207.8158,208.4422,206.8314,207.5175,22328.0
2025-02-21 10:00:00,208.71,208.71,207.7,207.83,10468.0,207.5175,207.5175,206.5133,206.6425,10468.0
2025-02-21 10:30:00,207.99,208.93,207.98,208.8,11861.0,206.8016,207.7362,206.7917,207.607,11861.0
2025-02-21 11:00:00,208.8,209.02,208.02,208.02,3866.0,207.607,207.8257,206.8314,206.8314,3866.0
2025-02-21 11:30:00,208.09,208.1,206.91,207.92,9450.0,206.901,206.911,205.7278,206.732,9450.0
2025-02-21 12:00:00,208.0,208.14,207.69,207.99,4948.0,206.8116,206.9508,206.5033,206.8016,4948.0
2025-02-21 12:30:00,207.94,208.26,207.5,208.26,8643.0,206.7519,207.0701,206.3144,207.0701,8643.0
2025-02-21 13:00:00,208.06,208.71,207.94,208.37,11239.0,206.8712,207.5175,206.7519,207.1794,11239.0
2025-02-21 13:30:00,208.37,208.78,208.02,208.39,22203.0,207.1794,207.5871,206.8314,207.1993,22203.0
2025-02-21 14:00:00,208.4,209.39,208.3,208.42,32630.0,207.2093,208.1936,207.1098,207.2292,32630.0
2025-02-21 14:30:00,208.42,210.07,208.42,209.92,57190.0,207.2292,208.8697,207.2292,208.7206,57190.0
2025-02-21 15:00:00,209.77,210.08,209.46,210.03,59229.0,208.5714,208.8797,208.2632,208.83,59229.0
2025-02-21 15:30:00,210.08,211.19,209.99,210.9,109315.0,208.8797,209.9833,208.7902,209.695,109315.0
2025-02-24 09:30:00,211.12,212.16,209.94,211.87,71365.0,209.9137,210.9478,208.7405,210.6594,71365.0
2025-02-24 10:00:00,212.0,212.37,210.86,211.12,25252.0,210.7887,211.1566,209.6552,209.9137,25252.0
2025-02-24 10:30:00,211.1,211.99,210.79,211.26,17709.0,209.8938,210.7788,209.5856,210.0529,17709.0
2025-02-24 11:00:00,211.21,211.5,210.75,211.48,25422.0,210.0032,210.2916,209.5458,210.2717,25422.0
2025-02-24 11:30:00,211.55,211.83,211.36,211.74,14026.0,210.3413,210.6197,210.1524,210.5302,14026.0
2025-02-24 12:00:00,211.72,211.96,211.51,211.51,7222.0,210.5103,210.7489,210.3015,210.3015,7222.0
2025-02-24 12:30:00,211.5,211.5,210.59,210.9,10452.0,210.2916,210.2916,209.3868,209.695,10452.0
2025-02-24 13:00:00,210.68,210.77,210.04,210.24,8392.0,209.4762,209.5657,208.8399,209.0388,8392.0
2025-02-24 13:30:00,210.33,210.79,210.25,210.43,12664.0,209.1282,209.5856,209.0487,209.2277,12664.0
2025-02-24 14:00:00,210.68,210.9,210.54,210.78,11490.0,209.4762,209.695,209.337,209.5757,11490.0
2025-02-24 14:30:00,210.8,211.33,210.65,211.17,9009.0,209.5956,210.1225,209.4464,209.9634,9009.0
2025-02-24 15:00:00,211.19,211.24,210.36,210.38,27060.0,209.9833,210.033,209.1581,209.178,27060.0
2025-02-24 15:30:00,210.44,211.05,209.91,211.0,88971.0,209.2376,209.8441,208.7106,209.7944,88971.0
2025-02-25 09:30:00,209.96,213.33,209.96,212.11,32920.0,208.7604,212.1111,208.7604,210.8981,32920.0
2025-02-25 10:00:00,211.88,213.18,211.33,212.76,23177.0,210.6694,211.962,210.1225,211.5444,23177.0
2025-02-25 10:30:00,212.76,213.56,212.36,212.37,19704.0,211.5444,212.3398,211.1466,211.1566,19704.0
2025-02-25 11:00:00,212.42,212.42,210.66,210.69,19794.0,211.2063,211.2063,209.4564,209.4862,19794.0
2025-02-25 11:30:00,210.66,211.21,210.17,210.58,25164.0,209.4564,210.0032,208.9692,209.3768,25164.0
2025-02-25 12:00:00,210.35,210.41,208.92,209.97,37254.0,209.1481,209.2078,207.7263,208.7703,37254.0
2025-02-25 12:30:00,209.9,211.01,209.76,210.83,17678.0,208.7007,209.8044,208.5615,209.6254,17678.0
2025-02-25 13:00:00,211.03,211.12,210.52,211.03,16098.0,209.8242,209.9137,209.3172,209.8242,16098.0
2025-02-25 13:30:00,210.81,210.82,210.17,210.36,17664.0,209.6055,209.6154,208.9692,209.1581,17664.0
2025-02-25 14:00:00,210.34,211.78,210.34,210.99,11349.0,209.1382,210.57,209.1382,209.7845,11349.0
2025-02-25 14:30:00,211.09,211.65,210.71,211.06,13743.0,209.8839,210.4407,209.5061,209.8541,13743.0
2025-02-25 15:00:00,211.16,211.25,210.54,210.76,24948.0,209.9535,210.043,209.337,209.5558,24948.0
2025-02-25 15:30:00,210.71,210.71,207.73,208.08,185298.0,209.5061,209.5061,206.5431,206.8911,185298.0
2025-02-26 09:30:00,207.5,209.58,205.51,205.73,37838.0,206.3144,208.3825,204.3358,204.5545,37838.0
2025-02-26 10:00:00,205.87,206.39,205.4,205.66,28285.0,204.6937,205.2108,204.2264,204.4849,28285.0
2025-02-26 10:30:00,205.75,206.29,205.45,205.81,22664.0,204.5744,205.1113,204.2761,204.6341,22664.0
2025-02-26 11:00:00,205.9,206.47,205.66,206.05,15510.0,204.7236,205.2903,204.4849,204.8727,15510.0
2025-02-26 11:30:00,205.87,206.12,205.35,205.52,19863.0,204.6937,204.9423,204.1767,204.3457,19863.0
2025-02-26 12:00:00,205.52,205.62,205.06,205.53,11139.0,204.3457,204.4452,203.8884,204.3557,11139.0
2025-02-26 12:30:00,205.67,205.86,205.21,205.31,8070.0,204.4949,204.6838,204.0375,204.1369,8070.0
2025-02-26 13:00:00,205.31,205.8,205.22,205.49,13644.0,204.1369,204.6241,204.0474,204.3159,13644.0
2025-02-26 13:30:00,205.52,206.06,205.36,205.72,31652.0,204.3457,204.8826,204.1866,204.5446,31652.0
2025-02-26 14:00:00,205.73,206.79,205.59,206.67,31964.0,204.5545,205.6085,204.4153,205.4892,31964.0
2025-02-26 14:30:00,206.66,206.92,206.26,206.39,20533.0,205.4792,205.7377,205.0815,205.2108,20533.0
2025-02-26 15:00:00,206.4,206.53,205.54,205.54,43573.0,205.2207,205.35,204.3656,204.3656,43573.0
2025-02-26 15:30:00,205.54,206.7,205.0,205.13,115236.0,204.3656,205.519,203.8287,203.958,115236.0
2025-02-27 09:30:00,205.06,208.48,204.99,208.38,18568.0,203.8884,207.2888,203.8188,207.1894,18568.0
2025-02-27 10:00:00,208.53,208.62,206.89,207.28,14904.0,207.3385,207.428,205.7079,206.0957,14904.0
2025-02-27 10:30:00,207.37,208.1,207.21,207.61,18195.0,206.1852,206.911,206.0261,206.4238,18195.0
2025-02-27 11:00:00,207.5,209.44,207.04,207.31,89454.0,206.3144,208.2433,205.857,206.1255,89454.0
2025-02-27 11:30:00,207.34,208.18,206.88,207.73,30835.0,206.1553,206.9905,205.698,206.5431,30835.0
2025-02-27 12:00:00,207.7,208.96,207.38,208.25,73633.0,206.5133,207.7661,206.1951,207.0601,73633.0
2025-02-27 12:30:00,208.15,208.58,207.99,208.37,5157.0,206.9607,207.3882,206.8016,207.1794,5157.0
2025-02-27 13:00:00,208.44,208.46,208.01,208.25,6539.0,207.249,207.2689,206.8215,207.0601,6539.0
2025-02-27 13:30:00,208.25,208.54,208.02,208.04,10085.0,207.0601,207.3485,206.8314,206.8513,10085.0
2025-02-27 14:00:00,207.95,208.05,207.5,207.5,12221.0,206.7618,206.8613,206.3144,206.3144,12221.0
2025-02-27 14:30:00,207.54,207.9,207.34,207.58,21876.0,206.3542,206.7121,206.1553,206.394,21876.0
2025-02-27 15:00:00,207.51,207.51,206.97,207.0,42855.0,206.3244,206.3244,205.7874,205.8173,42855.0
2025-02-27 15:30:00,206.99,208.41,206.98,208.27,67549.0,205.8073,207.2192,205.7974,207.08,67549.0
2025-02-28 09:30:00,208.99,212.1,207.96,211.95,31641.0,208.4169,211.5184,207.3898,211.3688,31641.0
2025-02-28 10:00:00,211.97,212.11,209.98,210.5,21706.0,211.3888,211.5284,209.4042,209.9228,21706.0
2025-02-28 10:30:00,210.5,211.09,209.96,210.01,16470.0,209.9228,210.5112,209.3843,209.4341,16470.0
2025-02-28 11:00:00,210.11,210.47,209.69,210.45,18438.0,209.5339,209.8929,209.115,209.8729,18438.0
2025-02-28 11:30:00,210.44,210.94,210.36,210.37,12642.0,209.863,210.3616,209.7832,209.7931,12642.0
2025-02-28 12:00:00,210.37,210.75,210.04,210.11,12727.0,209.7931,210.1721,209.464,209.5339,12727.0
2025-02-28 12:30:00,209.89,210.22,209.64,210.01,11209.0,209.3145,209.6436,209.0651,209.4341,11209.0
2025-02-28 13:00:00,210.1,210.11,209.29,209.7,12310.0,209.5239,209.5339,208.7161,209.125,12310.0
2025-02-28 13:30:00,209.66,210.15,209.65,209.77,11418.0,209.0851,209.5737,209.0751,209.1948,11418.0
2025-02-28 14:00:00,209.75,210.21,209.74,210.21,11121.0,209.1748,209.6336,209.1649,209.6336,11121.0
2025-02-28 14:30:00,210.24,211.57,210.24,211.08,39025.0,209.6635,210.9899,209.6635,210.5012,39025.0
2025-02-28 15:00:00,211.15,211.15,210.55,210.88,35231.0,210.571,210.571,209.9726,210.3017,35231.0
2025-02-28 15:30:00,210.97,211.41,210.61,211.41,83509.0,210.3915,210.8303,210.0325,210.8303,83509.0
2025-03-03 09:30:00,211.7,211.91,210.52,211.64,18779.0,211.1195,211.3289,209.9427,211.0597,18779.0
2025-03-03 10:00:00,211.64,212.62,211.12,212.53,12185.0,211.0597,212.037,210.5411,211.9472,12185.0
2025-03-03 10:30:00,212.75,213.23,212.26,212.79,14361.0,212.1666,212.6453,211.678,212.2065,14361.0
2025-03-03 11:00:00,212.89,213.78,212.3,213.6,34947.0,212.3062,213.1938,211.7178,213.0143,34947.0
2025-03-03 11:30:00,213.6,214.23,213.13,213.52,21225.0,213.0143,213.6426,212.5456,212.9345,21225.0
2025-03-03 12:00:00,213.7,214.78,213.69,214.78,18675.0,213.114,214.191,213.104,214.191,18675.0
2025-03-03 12:30:00,214.82,214.88,214.38,214.76,17431.0,214.2309,214.2908,213.7921,214.1711,17431.0
2025-03-03 13:00:00,214.7,215.13,214.64,214.92,16429.0,214.1113,214.5401,214.0514,214.3307,16429.0
2025-03-03 13:30:00,214.97,215.29,214.55,214.73,26233.0,214.3805,214.6997,213.9617,214.1412,26233.0
2025-03-03 14:00:00,214.79,215.17,214.72,215.03,10500.0,214.201,214.58,214.1312,214.4404,10500.0
2025-03-03 14:30:00,214.93,215.29,214.49,214.57,30699.0,214.3406,214.6997,213.9018,213.9816,30699.0
2025-03-03 15:00:00,214.47,215.18,213.97,214.84,46950.0,213.8819,214.59,213.3833,214.2509,46950.0
2025-03-03 15:30:00,214.8,215.45,214.27,215.27,104875.0,214.211,214.8592,213.6824,214.6797,104875.0
2025-03-04 09:30:00,216.03,217.76,212.89,213.16,25405.0,215.4376,217.1629,212.3062,212.5755,25405.0
2025-03-04 10:00:00,213.04,214.62,212.87,214.03,46877.0,212.4558,214.0315,212.2863,213.4431,46877.0
2025-03-04 10:30:00,214.26,214.72,213.32,214.45,33662.0,213.6725,214.1312,212.7351,213.862,33662.0
2025-03-04 11:00:00,214.27,215.5,214.27,214.69,16947.0,213.6824,214.9091,213.6824,214.1013,16947.0
2025-03-04 11:30:00,214.73,214.97,213.88,214.28,13139.0,214.1412,214.3805,213.2935,213.6924,13139.0
2025-03-04 12:00:00,214.4,214.63,213.31,213.31,13706.0,213.8121,214.0415,212.7251,212.7251,13706.0
2025-03-04 12:30:00,213.26,213.85,212.69,213.27,19322.0,212.6752,213.2636,212.1068,212.6852,19322.0
2025-03-04 13:00:00,213.39,213.74,212.54,212.64,34020.0,212.8049,213.1539,211.9572,212.0569,34020.0
2025-03-04 13:30:00,212.39,213.53,212.19,213.38,13651.0,211.8076,212.9445,211.6082,212.7949,13651.0
2025-03-04 14:00:00,213.36,213.53,212.13,212.14,16468.0,212.7749,212.9445,211.5483,211.5583,16468.0
2025-03-04 14:30:00,212.14,213.71,212.09,213.25,44524.0,211.5583,213.124,211.5084,212.6652,44524.0
2025-03-04 15:00:00,213.32,213.32,212.06,212.27,29763.0,212.7351,212.7351,211.4785,211.6879,29763.0
2025-03-04 15:30:00,212.09,212.27,210.88,211.2,160028.0,211.5084,211.6879,210.3017,210.6209,160028.0
2025-03-05 09:30:00,210.82,213.13,210.82,212.71,35951.0,210.2419,212.5456,210.2419,212.1267,35951.0
2025-03-05 10:00:00,212.53,213.13,211.49,211.58,24163.0,211.9472,212.5456,210.9101,210.9998,24163.0
2025-03-05 10:30:00,211.24,211.86,210.91,211.66,13266.0,210.6608,211.2791,210.3317,211.0796,13266.0
2025-03-05 11:00:00,211.61,212.35,211.29,212.35,20294.0,211.0297,211.7677,210.7106,211.7677,20294.0
2025-03-05 11:30:00,212.26,212.69,212.0,212.58,7566.0,211.678,212.1068,211.4187,211.9971,7566.0
2025-03-05 12:00:00,212.58,213.53,212.47,213.5,31881.0,211.9971,212.9445,211.8874,212.9146,31881.0
2025-03-05 12:30:00,213.66,214.1,213.56,213.61,35508.0,213.0741,213.5129,212.9744,213.0243,35508.0
2025-03-05 13:00:00,213.72,213.9,213.41,213.74,9305.0,213.134,213.3135,212.8248,213.1539,9305.0
2025-03-05 13:30:00,213.74,214.35,213.49,214.22,9808.0,213.1539,213.7622,212.9046,213.6326,9808.0
2025-03-05 14:00:00,214.23,214.44,213.76,214.01,13908.0,213.6426,213.852,213.1738,213.4232,13908.0
2025-03-05 14:30:00,214.01,214.58,213.92,213.93,12353.0,213.4232,213.9916,213.3334,213.3434,12353.0
2025-03-05 15:00:00,213.93,214.19,213.82,214.19,20288.0,213.3434,213.6027,213.2337,213.6027,20288.0
2025-03-05 15:30:00,214.19,214.19,212.66,212.86,108021.0,213.6027,213.6027,212.0769,212.2763,108021.0
2025-03-06 09:30:00,212.61,213.59,211.2,211.85,38293.0,212.027,213.0043,210.6209,211.2691,38293.0
2025-03-06 10:00:00,212.12,213.35,211.14,212.8,25495.0,211.5383,212.765,210.561,212.2165,25495.0
2025-03-06 10:30:00,212.97,213.85,212.88,213.83,30210.0,212.386,213.2636,212.2963,213.2437,30210.0
2025-03-06 11:00:00,213.97,214.37,213.56,213.63,16631.0,213.3833,213.7822,212.9744,213.0442,16631.0
2025-03-06 11:30:00,213.79,214.11,213.36,213.56,25693.0,213.2038,213.5229,212.7749,212.9744,25693.0
2025-03-06 12:00:00,213.57,214.94,213.38,214.51,37665.0,212.9844,214.3506,212.7949,213.9218,37665.0
2025-03-06 12:30:00,214.49,214.59,213.72,214.49,32236.0,213.9018,214.0016,213.134,213.9018,32236.0
2025-03-06 13:00:00,214.49,214.59,214.04,214.07,12079.0,213.9018,214.0016,213.4531,213.483,12079.0
2025-03-06 13:30:00,214.03,214.39,213.71,214.06,23900.0,213.4431,213.8021,213.124,213.473,23900.0
2025-03-06 14:00:00,214.02,214.52,213.7,213.97,36350.0,213.4331,213.9318,213.114,213.3833,36350.0
2025-03-06 14:30:00,213.85,214.88,213.85,214.6,20894.0,213.2636,214.2908,213.2636,214.0115,20894.0
2025-03-06 15:00:00,214.43,215.65,214.43,215.06,45353.0,213.842,215.0587,213.842,214.4703,45353.0
2025-03-06 15:30:00,214.99,215.43,213.22,213.6,185599.0,214.4005,214.8393,212.6353,213.0143,185599.0
2025-03-07 09:30:00,213.99,216.89,213.36,213.66,37990.0,213.4032,216.2953,212.7749,213.0741,37990.0
2025-03-07 10:00:00,213.87,213.95,212.55,213.67,16280.0,213.2835,213.3633,211.9672,213.0841,16280.0
2025-03-07 10:30:00,213.7,213.98,212.58,213.47,15596.0,213.114,213.3932,211.9971,212.8846,15596.0
2025-03-07 11:00:00,213.31,214.5,213.27,213.95,18587.0,212.7251,213.9118,212.6852,213.3633,18587.0
2025-03-07 11:30:00,213.98,216.12,213.97,215.96,32092.0,213.3932,215.5274,213.3833,215.3678,32092.0
2025-03-07 12:00:00,215.89,216.07,215.24,215.95,16515.0,215.298,215.4775,214.6498,215.3578,16515.0
2025-03-07 12:30:00,215.96,216.61,215.95,216.15,15158.0,215.3678,216.016,215.3578,215.5573,15158.0
2025-03-07 13:00:00,216.15,216.75,215.84,216.75,11641.0,215.5573,216.1556,215.2481,216.1556,11641.0
2025-03-07 13:30:00,216.72,218.24,216.59,217.58,32627.0,216.1257,217.6416,215.9961,216.9834,32627.0
2025-03-07 14:00:00,217.54,217.86,216.62,216.78,29877.0,216.9435,217.2626,216.026,216.1856,29877.0
2025-03-07 14:30:00,216.78,216.88,214.88,215.07,62478.0,216.1856,216.2853,214.2908,214.4803,62478.0
2025-03-07 15:00:00,215.25,215.39,214.22,215.39,36778.0,214.6598,214.7994,213.6326,214.7994,36778.0
2025-03-07 15:30:00,215.4,215.45,213.73,214.75,137422.0,214.8093,214.8592,213.1439,214.1611,137422.0
2025-03-10 09:30:00,214.69,216.86,212.93,215.84,34309.0,214.1013,216.2653,212.3461,215.2481,34309.0
2025-03-10 10:00:00,215.86,217.51,215.3,217.22,27116.0,215.2681,216.9136,214.7096,216.6244,27116.0
2025-03-10 10:30:00,217.49,218.81,216.81,218.81,24544.0,216.8936,218.21,216.2155,218.21,24544.0
2025-03-10 11:00:00,218.75,219.2,217.16,217.36,28750.0,218.1502,218.5989,216.5645,216.764,28750.0
2025-03-10 11:30:00,217.36,217.55,215.8,216.14,18371.0,216.764,216.9535,215.2083,215.5473,18371.0
2025-03-10 12:00:00,216.29,216.67,216.07,216.62,10230.0,215.6969,216.0759,215.4775,216.026,10230.0
2025-03-10 12:30:00,216.51,217.03,216.29,216.37,15541.0,215.9163,216.4349,215.6969,215.7767,15541.0
2025-03-10 13:00:00,216.38,217.17,216.38,216.86,45005.0,215.7867,216.5745,215.7867,216.2653,45005.0
2025-03-10 13:30:00,217.03,217.92,216.84,217.77,17962.0,216.4349,217.3224,216.2454,217.1729,17962.0
2025-03-10 14:00:00,217.95,218.22,217.04,217.36,41778.0,217.3524,217.6216,216.4449,216.764,41778.0
2025-03-10 14:30:00,217.57,218.06,216.07,216.07,24391.0,216.9734,217.4621,215.4775,215.4775,24391.0
2025-03-10 15:00:00,216.03,217.71,215.33,217.5,43342.0,215.4376,217.113,214.7395,216.9036,43342.0
2025-03-10 15:30:00,217.5,219.11,217.39,218.72,97273.0,216.9036,218.5092,216.7939,218.1202,97273.0
2025-03-11 09:30:00,218.93,220.63,212.01,213.5,59659.0,218.3297,220.025,211.4286,212.9146,59659.0
2025-03-11 10:00:00,213.4,214.93,212.51,213.63,30736.0,212.8148,214.3406,211.9273,213.0442,30736.0
2025-03-11 10:30:00,213.69,213.73,212.58,213.4,26158.0,213.104,213.1439,211.9971,212.8148,26158.0
2025-03-11 11:00:00,213.34,214.27,212.9,213.3,27158.0,212.755,213.6824,212.3162,212.7151,27158.0
2025-03-11 11:30:00,213.44,214.69,212.56,212.56,32976.0,212.8547,214.1013,211.9771,211.9771,32976.0
2025-03-11 12:00:00,212.56,212.97,212.02,212.68,13473.0,211.9771,212.386,211.4386,212.0968,13473.0
2025-03-11 12:30:00,212.89,213.68,212.77,213.18,21001.0,212.3062,213.0941,212.1866,212.5954,21001.0
2025-03-11 13:00:00,213.13,214.13,213.09,214.13,27566.0,212.5456,213.5428,212.5057,213.5428,27566.0
2025-03-11 13:30:00,214.3,214.5,213.26,213.55,27756.0,213.7124,213.9118,212.6752,212.9644,27756.0
2025-03-11 14:00:00,213.54,214.11,213.5,213.86,19941.0,212.9544,213.5229,212.9146,213.2736,19941.0
2025-03-11 14:30:00,213.79,214.44,213.77,213.93,35480.0,213.2038,213.852,213.1838,213.3434,35480.0
2025-03-11 15:00:00,213.77,215.21,213.3,213.74,62270.0,213.1838,214.6199,212.7151,213.1539,62270.0
2025-03-11 15:30:00,213.73,213.74,210.73,210.77,241925.0,213.1439,213.1539,210.1522,210.192,241925.0
2025-03-12 09:30:00,211.33,211.33,205.73,205.78,43865.0,210.7505,210.7505,205.1659,205.2157,43865.0
2025-03-12 10:00:00,205.74,206.2,203.3,204.15,88846.0,205.1758,205.6346,202.7425,203.5902,88846.0
2025-03-12 10:30:00,204.53,205.4,203.05,204.43,65591.0,203.9692,204.8368,202.4932,203.8694,65591.0
2025-03-12 11:00:00,204.26,206.46,204.11,206.06,61893.0,203.6999,205.8939,203.5503,205.495,61893.0
2025-03-12 11:30:00,206.21,206.96,205.5,206.93,38031.0,205.6445,206.3925,204.9365,206.3626,38031.0
2025-03-12 12:00:00,207.0,207.0,206.2,206.28,22014.0,206.4324,206.4324,205.6346,205.7144,22014.0
2025-03-12 12:30:00,206.21,206.74,205.88,205.89,30854.0,205.6445,206.1731,205.3155,205.3254,30854.0
2025-03-12 13:00:00,205.88,206.4,205.73,205.83,16881.0,205.3155,205.834,205.1659,205.2656,16881.0
2025-03-12 13:30:00,205.84,206.64,205.84,206.09,23773.0,205.2756,206.0734,205.2756,205.5249,23773.0
2025-03-12 14:00:00,205.97,206.87,205.78,206.87,18186.0,205.4052,206.3027,205.2157,206.3027,18186.0
2025-03-12 14:30:00,206.65,207.75,206.64,207.75,12760.0,206.0833,207.1803,206.0734,207.1803,12760.0
2025-03-12 15:00:00,207.78,208.97,207.48,208.3,54508.0,207.2102,208.397,206.9111,207.7288,54508.0
2025-03-12 15:30:00,208.05,208.88,207.45,208.8,110013.0,207.4795,208.3072,206.8811,208.2274,110013.0
2025-03-13 09:30:00,207.56,210.94,207.56,210.93,20944.0,206.9908,210.3616,206.9908,210.3516,20944.0
2025-03-13 10:00:00,210.79,211.75,210.27,210.73,33734.0,210.212,211.1694,209.6934,210.1522,33734.0
2025-03-13 10:30:00,211.06,211.95,210.4,211.42,22300.0,210.4813,211.3688,209.8231,210.8403,22300.0
2025-03-13 11:00:00,211.65,212.67,211.32,212.31,42154.0,211.0696,212.0868,210.7405,211.7278,42154.0
2025-03-13 11:30:00,212.31,213.53,211.64,213.27,57368.0,211.7278,212.9445,211.0597,212.6852,57368.0
2025-03-13 12:00:00,213.29,214.37,212.87,213.91,34449.0,212.7051,213.7822,212.2863,213.3234,34449.0
2025-03-13 12:30:00,213.55,214.46,213.55,214.41,17607.0,212.9644,213.8719,212.9644,213.8221,17607.0
2025-03-13 13:00:00,214.4,215.0,213.43,213.64,23222.0,213.8121,214.4104,212.8448,213.0542,23222.0
2025-03-13 13:30:00,213.64,214.11,213.27,213.88,17281.0,213.0542,213.5229,212.6852,213.2935,17281.0
2025-03-13 14:00:00,214.07,215.0,213.79,214.75,82423.0,213.483,214.4104,213.2038,214.1611,82423.0
2025-03-13 14:30:00,214.74,215.4,214.62,215.25,49312.0,214.1512,214.8093,214.0315,214.6598,49312.0
2025-03-13 15:00:00,215.25,216.3,215.17,215.41,55279.0,214.6598,215.7069,214.58,214.8193,55279.0
2025-03-13 15:30:00,215.58,216.28,214.12,215.39,149049.0,214.9889,215.6869,213.5329,214.7994,149049.0
2025-03-14 09:30:00,212.04,214.71,212.04,214.26,30754.0,211.4586,214.1212,211.4586,213.6725,30754.0
2025-03-14 10:00:00,213.43,215.25,213.43,215.14,14363.0,212.8448,214.6598,212.8448,214.5501,14363.0
2025-03-14 10:30:00,215.25,215.4,214.29,214.79,12710.0,214.6598,214.8093,213.7024,214.201,12710.0
2025-03-14 11:00:00,214.82,215.06,214.38,214.55,14641.0,214.2309,214.4703,213.7921,213.9617,14641.0
2025-03-14 11:30:00,214.55,214.92,213.75,214.67,20250.0,213.9617,214.3307,213.1639,214.0814,20250.0
2025-03-14 12:00:00,214.62,214.62,212.71,213.13,17389.0,214.0315,214.0315,212.1267,212.5456,17389.0
2025-03-14 12:30:00,213.09,213.37,212.81,212.97,10182.0,212.5057,212.7849,212.2265,212.386,10182.0
2025-03-14 13:00:00,213.08,214.11,213.08,214.03,7332.0,212.4957,213.5229,212.4957,213.4431,7332.0
2025-03-14 13:30:00,214.03,214.08,213.74,213.85,7469.0,213.4431,213.493,213.1539,213.2636,7469.0
2025-03-14 14:00:00,213.87,214.34,213.87,214.33,9202.0,213.2835,213.7523,213.2835,213.7423,9202.0
2025-03-14 14:30:00,214.5,214.63,214.26,214.62,14856.0,213.9118,214.0415,213.6725,214.0315,14856.0
2025-03-14 15:00:00,214.55,215.02,214.5,214.77,23713.0,213.9617,214.4304,213.9118,214.1811,23713.0
2025-03-14 15:30:00,214.77,214.83,213.47,213.47,100406.0,214.1811,214.2409,212.8846,212.8846,100406.0
2025-03-17 09:30:00,214.29,217.33,213.92,217.12,17803.0,213.7024,216.7341,213.3334,216.5246,17803.0
2025-03-17 10:00:00,217.13,218.78,216.4,218.73,47811.0,216.5346,218.1801,215.8066,218.1302,47811.0
2025-03-17 10:30:00,218.69,218.88,216.53,216.86,18281.0,218.0903,218.2798,215.9363,216.2653,18281.0
2025-03-17 11:00:00,216.86,217.32,216.75,216.83,8260.0,216.2653,216.7241,216.1556,216.2354,8260.0
2025-03-17 11:30:00,217.03,217.08,216.23,216.41,11570.0,216.4349,216.4847,215.6371,215.8166,11570.0
2025-03-17 12:00:00,216.3,216.45,216.05,216.45,11768.0,215.7069,215.8565,215.4576,215.8565,11768.0
2025-03-17 12:30:00,216.45,216.61,216.2,216.5,9915.0,215.8565,216.016,215.6072,215.9063,9915.0
2025-03-17 13:00:00,216.4,217.12,216.32,216.89,9690.0,215.8066,216.5246,215.7268,216.2953,9690.0
2025-03-17 13:30:00,216.89,217.29,216.4,216.67,20573.0,216.2953,216.6942,215.8066,216.0759,20573.0
2025-03-17 14:00:00,216.37,217.0,216.16,216.2,22485.0,215.7767,216.405,215.5673,215.6072,22485.0
2025-03-17 14:30:00,216.37,217.0,215.93,215.94,17641.0,215.7767,216.405,215.3379,215.3479,17641.0
2025-03-17 15:00:00,215.88,216.79,215.69,216.73,24342.0,215.288,216.1955,215.0986,216.1357,24342.0
2025-03-17 15:30:00,216.6,217.23,215.76,215.81,131218.0,216.0061,216.6343,215.1684,215.2182,131218.0
2025-03-18 09:30:00,217.87,218.08,216.37,217.6,21226.0,217.2726,217.482,215.7767,217.0033,21226.0
2025-03-18 10:00:00,217.59,217.68,216.08,216.56,23216.0,216.9933,217.0831,215.4875,215.9662,23216.0
2025-03-18 10:30:00,216.56,217.27,216.31,217.03,18691.0,215.9662,216.6742,215.7169,216.4349,18691.0
2025-03-18 11:00:00,217.11,217.31,215.33,215.34,5546.0,216.5147,216.7141,214.7395,214.7495,5546.0
2025-03-18 11:30:00,215.52,215.63,215.04,215.22,7883.0,214.929,215.0387,214.4503,214.6298,7883.0
2025-03-18 12:00:00,215.08,215.92,214.8,215.92,8975.0,214.4902,215.3279,214.211,215.3279,8975.0
2025-03-18 12:30:00,215.85,216.13,215.59,215.96,9417.0,215.2581,215.5373,214.9988,215.3678,9417.0
2025-03-18 13:00:00,216.09,216.35,215.8,216.34,5087.0,215.4975,215.7567,215.2083,215.7468,5087.0
2025-03-18 13:30:00,216.36,216.73,216.28,216.34,7880.0,215.7667,216.1357,215.6869,215.7468,7880.0
2025-03-18 14:00:00,216.37,217.0,216.37,216.64,12927.0,215.7767,216.405,215.7767,216.0459,12927.0
2025-03-18 14:30:00,216.72,217.24,216.68,216.94,10173.0,216.1257,216.6443,216.0858,216.3451,10173.0
2025-03-18 15:00:00,216.96,217.55,216.93,217.45,22125.0,216.3651,216.9535,216.3352,216.8537,22125.0
2025-03-18 15:30:00,217.43,219.83,217.27,219.25,96752.0,216.8338,219.2272,216.6742,218.6488,96752.0
2025-03-19 09:30:00,217.94,219.39,217.74,218.9,31725.0,217.3424,218.7884,217.1429,218.2998,31725.0
2025-03-19 10:00:00,218.87,218.87,217.03,217.03,7377.0,218.2698,218.2698,216.4349,216.4349,7377.0
2025-03-19 10:30:00,217.24,217.77,217.01,217.66,10069.0,216.6443,217.1729,216.4149,217.0632,10069.0
2025-03-19 11:00:00,217.78,218.67,217.64,218.24,20191.0,217.1828,218.0704,217.0432,217.6416,20191.0
2025-03-19 11:30:00,218.45,218.47,217.71,217.71,9567.0,217.851,217.8709,217.113,217.113,9567.0
2025-03-19 12:00:00,217.72,218.09,217.52,218.09,4199.0,217.123,217.492,216.9235,217.492,4199.0
2025-03-19 12:30:00,218.11,218.28,217.85,217.89,5760.0,217.5119,217.6815,217.2526,217.2925,5760.0
2025-03-19 13:00:00,218.09,218.54,217.62,218.41,17304.0,217.492,217.9407,217.0233,217.8111,17304.0
2025-03-19 13:30:00,218.29,220.0,218.25,219.4,31395.0,217.6914,219.3967,217.6515,218.7984,31395.0
2025-03-19 14:00:00,219.55,219.55,218.52,218.57,9032.0,218.948,218.948,217.9208,217.9707,9032.0
2025-03-19 14:30:00,218.76,219.36,218.7,218.73,18408.0,218.1601,218.7585,218.1003,218.1302,18408.0
2025-03-19 15:00:00,218.73,219.1,218.21,219.01,36876.0,218.1302,218.4992,217.6116,218.4095,36876.0
2025-03-19 15:30:00,219.01,219.54,217.28,217.49,110821.0,218.4095,218.938,216.6842,216.8936,110821.0
2025-03-20 09:30:00,218.58,219.0,217.38,218.25,20108.0,217.9806,218.3995,216.7839,217.6515,20108.0
2025-03-20 10:00:00,218.19,218.27,217.09,217.94,5197.0,217.5917,217.6715,216.4947,217.3424,5197.0
2025-03-20 10:30:00,217.75,217.77,217.18,217.48,5945.0,217.1529,217.1729,216.5845,216.8836,5945.0
2025-03-20 11:00:00,217.48,217.98,216.75,216.81,8058.0,216.8836,217.3823,216.1556,216.2155,8058.0
2025-03-20 11:30:00,216.81,217.54,216.8,217.44,6528.0,216.2155,216.9435,216.2055,216.8438,6528.0
2025-03-20 12:00:00,217.42,218.87,217.42,218.36,32276.0,216.8238,218.2698,216.8238,217.7612,32276.0
2025-03-20 12:30:00,218.36,218.61,217.9,217.99,15863.0,217.7612,218.0105,217.3025,217.3922,15863.0
2025-03-20 13:00:00,217.95,218.12,217.53,217.81,12511.0,217.3524,217.5219,216.9335,217.2127,12511.0
2025-03-20 13:30:00,218.01,218.76,217.82,218.14,16014.0,217.4122,218.1601,217.2227,217.5418,16014.0
2025-03-20 14:00:00,218.14,219.11,218.14,218.94,17953.0,217.5418,218.5092,217.5418,218.3396,17953.0
2025-03-20 14:30:00,218.95,219.43,218.64,219.27,35413.0,218.3496,218.8283,218.0405,218.6687,35413.0
2025-03-20 15:00:00,219.21,219.63,219.2,219.58,34584.0,218.6089,219.0278,218.5989,218.9779,34584.0
2025-03-20 15:30:00,219.52,220.07,218.79,218.99,81159.0,218.9181,219.4665,218.1901,218.3895,81159.0
2025-03-21 09:30:00,220.57,223.51,219.67,219.99,125942.0,219.9652,222.8971,219.0676,219.3868,125942.0
2025-03-21 10:00:00,219.86,219.86,217.91,218.86,14343.0,219.2571,219.2571,217.3125,218.2599,14343.0
2025-03-21 10:30:00,218.64,218.89,217.88,218.64,8474.0,218.0405,218.2898,217.2825,218.0405,8474.0
2025-03-21 11:00:00,218.66,219.87,218.22,219.03,18780.0,218.0604,219.2671,217.6216,218.4294,18780.0
2025-03-21 11:30:00,219.01,219.24,218.29,218.53,7316.0,218.4095,218.6388,217.6914,217.9308,7316.0
2025-03-21 12:00:00,218.53,218.53,217.97,218.42,9752.0,217.9308,217.9308,217.3723,217.8211,9752.0
2025-03-21 12:30:00,218.39,218.63,218.03,218.46,5448.0,217.7912,218.0305,217.4321,217.861,5448.0
2025-03-21 13:00:00,218.44,218.49,217.99,217.99,3200.0,217.841,217.8909,217.3922,217.3922,3200.0
2025-03-21 13:30:00,217.97,218.4,217.63,218.27,7247.0,217.3723,217.8011,217.0332,217.6715,7247.0
2025-03-21 14:00:00,218.01,218.27,217.42,217.62,4909.0,217.4122,217.6715,216.8238,217.0233,4909.0
2025-03-21 14:30:00,217.62,218.2,217.61,217.71,12478.0,217.0233,217.6017,217.0133,217.113,12478.0
2025-03-21 15:00:00,217.7,218.05,217.43,217.69,24825.0,217.103,217.4521,216.8338,217.0931,24825.0
2025-03-21 15:30:00,217.74,218.2,215.18,216.03,195115.0,217.1429,217.6017,214.59,215.4376,195115.0
2025-03-24 09:30:00,214.8,216.72,213.41,215.83,40211.0,214.211,216.1257,212.8248,215.2382,40211.0
2025-03-24 10:00:00,216.43,217.09,216.01,216.01,10774.0,215.8365,216.4947,215.4177,215.4177,10774.0
2025-03-24 10:30:00,215.91,216.75,215.49,216.65,17128.0,215.318,216.1556,214.8991,216.0559,17128.0
2025-03-24 11:00:00,216.65,216.79,216.16,216.62,9129.0,216.0559,216.1955,215.5673,216.026,9129.0
2025-03-24 11:30:00,216.68,216.79,216.23,216.66,9579.0,216.0858,216.1955,215.6371,216.0659,9579.0
2025-03-24 12:00:00,216.66,216.67,216.26,216.28,5683.0,216.0659,216.0759,215.667,215.6869,5683.0
2025-03-24 12:30:00,216.3,216.44,215.09,215.09,12018.0,215.7069,215.8465,214.5002,214.5002,12018.0
2025-03-24 13:00:00,215.19,215.29,214.76,214.99,10410.0,214.5999,214.6997,214.1711,214.4005,10410.0
2025-03-24 13:30:00,215.12,215.64,214.99,215.28,15150.0,214.5301,215.0487,214.4005,214.6897,15150.0
2025-03-24 14:00:00,215.39,215.4,214.73,214.76,14024.0,214.7994,214.8093,214.1412,214.1711,14024.0
2025-03-24 14:30:00,214.64,214.98,214.35,214.95,21709.0,214.0514,214.3905,213.7622,214.3606,21709.0
2025-03-24 15:00:00,214.95,214.96,213.97,213.97,29614.0,214.3606,214.3706,213.3833,213.3833,29614.0
2025-03-24 15:30:00,214.02,214.71,212.7,213.47,236669.0,213.4331,214.1212,212.1168,212.8846,236669.0
2025-03-25 09:30:00,214.45,215.56,213.19,214.21,18044.0,213.862,214.9689,212.6054,213.6226,18044.0
2025-03-25 10:00:00,214.39,216.19,214.29,215.96,15489.0,213.8021,215.5972,213.7024,215.3678,15489.0
2025-03-25 10:30:00,216.05,216.2,215.31,215.88,23797.0,215.4576,215.6072,214.7196,215.288,23797.0
2025-03-25 11:00:00,215.97,216.43,215.28,215.34,18935.0,215.3778,215.8365,214.6897,214.7495,18935.0
2025-03-25 11:30:00,215.33,215.87,215.19,215.38,14849.0,214.7395,215.2781,214.5999,214.7894,14849.0
2025-03-25 12:00:00,215.41,216.28,215.07,216.28,16133.0,214.8193,215.6869,214.4803,215.6869,16133.0
2025-03-25 12:30:00,216.15,216.24,215.64,215.79,16566.0,215.5573,215.647,215.0487,215.1983,16566.0
2025-03-25 13:00:00,215.7,215.82,215.25,215.73,15943.0,215.1085,215.2282,214.6598,215.1384,15943.0
2025-03-25 13:30:00,215.65,215.7,215.41,215.59,5211.0,215.0587,215.1085,214.8193,214.9988,5211.0
2025-03-25 14:00:00,215.49,216.17,215.48,215.96,9982.0,214.8991,215.5772,214.8891,215.3678,9982.0
2025-03-25 14:30:00,215.96,216.0,214.95,214.95,15856.0,215.3678,215.4077,214.3606,214.3606,15856.0
2025-03-25 15:00:00,214.91,215.33,214.51,214.55,16946.0,214.3207,214.7395,213.9218,213.9617,16946.0
2025-03-25 15:30:00,214.59,215.2,213.1,214.3,116526.0,214.0016,214.6099,212.5157,213.7124,116526.0
2025-03-26 09:30:00,214.82,215.51,213.92,215.43,17600.0,214.2309,214.919,213.3334,214.8393,17600.0
2025-03-26 10:00:00,215.25,216.02,214.9,215.52,10264.0,214.6598,215.4276,214.3107,214.929,10264.0
2025-03-26 10:30:00,215.83,216.06,215.14,215.75,8985.0,215.2382,215.4675,214.5501,215.1584,8985.0
2025-03-26 11:00:00,215.91,215.94,215.75,215.85,3154.0,215.318,215.3479,215.1584,215.2581,3154.0
2025-03-26 11:30:00,215.77,215.77,215.28,215.55,7276.0,215.1783,215.1783,214.6897,214.9589,7276.0
2025-03-26 12:00:00,215.53,217.05,215.53,216.74,17873.0,214.939,216.4548,214.939,216.1457,17873.0
2025-03-26 12:30:00,216.88,216.93,216.49,216.7,7229.0,216.2853,216.3352,215.8964,216.1058,7229.0
2025-03-26 13:00:00,216.55,217.11,216.54,216.74,7899.0,215.9562,216.5147,215.9462,216.1457,7899.0
2025-03-26 13:30:00,216.64,217.04,216.55,216.75,10280.0,216.0459,216.4449,215.9562,216.1556,10280.0
2025-03-26 14:00:00,216.77,217.79,216.75,217.54,22394.0,216.1756,217.1928,216.1556,216.9435,22394.0
2025-03-26 14:30:00,217.41,217.61,217.22,217.48,18246.0,216.8138,217.0133,216.6244,216.8836,18246.0
2025-03-26 15:00:00,217.63,217.79,216.82,217.12,32868.0,217.0332,217.1928,216.2255,216.5246,32868.0
2025-03-26 15:30:00,217.25,218.12,217.06,217.55,76101.0,216.6543,217.5219,216.4648,216.9535,76101.0
2025-03-27 09:30:00,216.81,218.38,216.4,217.45,27424.0,216.2155,217.7812,215.8066,216.8537,27424.0
2025-03-27 10:00:00,218.22,219.0,217.85,218.84,19121.0,217.6216,218.3995,217.2526,218.2399,19121.0
2025-03-27 10:30:00,218.82,219.97,218.54,219.86,21148.0,218.22,219.3668,217.9407,219.2571,21148.0
2025-03-27 11:00:00,219.6,220.4,219.6,220.4,5784.0,218.9978,219.7956,218.9978,219.7956,5784.0
2025-03-27 11:30:00,220.33,220.96,220.15,220.85,68097.0,219.7258,220.3541,219.5463,220.2444,68097.0
2025-03-27 12:00:00,220.89,221.0,218.65,218.98,24021.0,220.2843,220.394,218.0504,218.3795,24021.0
2025-03-27 12:30:00,218.84,219.94,218.83,219.62,15550.0,218.2399,219.3369,218.2299,219.0178,15550.0
2025-03-27 13:00:00,219.73,220.51,219.5,220.22,4208.0,219.1275,219.9053,218.8981,219.6161,4208.0
2025-03-27 13:30:00,220.27,220.3,219.46,219.91,16545.0,219.666,219.6959,218.8582,219.307,16545.0
2025-03-27 14:00:00,219.9,220.4,219.6,220.12,6438.0,219.297,219.7956,218.9978,219.5164,6438.0
2025-03-27 14:30:00,219.97,220.34,219.87,219.87,6337.0,219.3668,219.7358,219.2671,219.2671,6337.0
2025-03-27 15:00:00,219.95,220.61,219.95,220.24,10348.0,219.3469,220.0051,219.3469,219.6361,10348.0
2025-03-27 15:30:00,220.2,220.75,220.15,220.31,43650.0,219.5962,220.1447,219.5463,219.7059,43650.0
2025-03-28 09:30:00,220.31,221.64,220.31,220.55,24397.0,219.7059,221.0322,219.7059,219.9452,24397.0
2025-03-28 10:00:00,220.49,221.14,220.2,220.58,13051.0,219.8854,220.5336,219.5962,219.9751,13051.0
2025-03-28 10:30:00,220.56,220.97,219.78,220.64,17991.0,219.9552,220.3641,219.1773,220.035,17991.0
2025-03-28 11:00:00,220.56,220.75,219.98,220.6,10887.0,219.9552,220.1447,219.3768,219.9951,10887.0
2025-03-28 11:30:00,220.68,221.37,220.59,221.34,27278.0,220.0749,220.763,219.9851,220.7331,27278.0
2025-03-28 12:00:00,221.34,221.77,221.05,221.35,20391.0,220.7331,221.1619,220.4439,220.743,20391.0
2025-03-28 12:30:00,221.46,221.46,220.86,221.13,8537.0,220.8527,220.8527,220.2544,220.5236,8537.0
2025-03-28 13:00:00,221.13,221.13,220.66,220.79,11501.0,220.5236,220.5236,220.0549,220.1846,11501.0
2025-03-28 13:30:00,220.78,221.91,220.72,221.62,21752.0,220.1746,221.3015,220.1148,221.0123,21752.0
2025-03-28 14:00:00,221.72,221.72,221.04,221.37,22856.0,221.112,221.112,220.4339,220.763,22856.0
2025-03-28 14:30:00,221.37,221.82,221.06,221.72,18072.0,220.763,221.2117,220.4538,221.112,18072.0
2025-03-28 15:00:00,221.71,222.0,221.01,221.3,19185.0,221.102,221.3913,220.404,220.6932,19185.0
2025-03-28 15:30:00,221.27,222.81,221.18,222.58,225903.0,220.6633,222.199,220.5735,221.9697,225903.0
2025-03-31 09:30:00,223.43,227.12,223.43,227.0,46755.0,222.8173,226.4972,222.8173,226.3775,46755.0
2025-03-31 10:00:00,226.9,227.11,225.65,226.75,25483.0,226.2778,226.4872,225.0312,226.1282,25483.0
2025-03-31 10:30:00,226.65,227.22,225.83,226.39,53745.0,226.0285,226.5969,225.2107,225.7692,53745.0
2025-03-31 11:00:00,226.38,226.82,225.88,226.05,26953.0,225.7592,226.198,225.2606,225.4301,26953.0
2025-03-31 11:30:00,226.1,226.16,225.24,225.24,14143.0,225.48,225.5398,224.6224,224.6224,14143.0
2025-03-31 12:00:00,225.31,225.51,224.53,224.69,16085.0,224.6922,224.8916,223.9143,224.0739,16085.0
2025-03-31 12:30:00,224.58,224.98,224.47,224.89,16745.0,223.9642,224.3631,223.8545,224.2733,16745.0
2025-03-31 13:00:00,224.89,225.01,223.99,224.63,14372.0,224.2733,224.393,223.3758,224.014,14372.0
2025-03-31 13:30:00,224.52,224.73,224.35,224.73,9529.0,223.9043,224.1138,223.7348,224.1138,9529.0
2025-03-31 14:00:00,224.7,225.38,224.3,224.55,13300.0,224.0838,224.762,223.6849,223.9343,13300.0
2025-03-31 14:30:00,224.43,225.16,224.42,224.61,10447.0,223.8146,224.5426,223.8046,223.9941,10447.0
2025-03-31 15:00:00,224.68,225.74,224.68,225.33,27285.0,224.0639,225.121,224.0639,224.7121,27285.0
2025-03-31 15:30:00,225.23,226.33,224.87,226.33,108770.0,224.6124,225.7094,224.2534,225.7094,108770.0
2025-04-01 09:30:00,225.52,226.74,224.37,225.41,17347.0,224.9016,226.1183,223.7548,224.7919,17347.0
2025-04-01 10:00:00,225.14,225.78,224.09,225.31,15378.0,224.5226,225.1609,223.4755,224.6922,15378.0
2025-04-01 10:30:00,224.78,225.31,223.51,223.52,22749.0,224.1636,224.6922,222.8971,222.9071,22749.0
2025-04-01 11:00:00,223.34,223.92,223.24,223.25,33835.0,222.7276,223.306,222.6279,222.6378,33835.0
2025-04-01 11:30:00,223.24,224.56,223.19,224.47,14236.0,222.6279,223.9442,222.578,223.8545,14236.0
2025-04-01 12:00:00,224.34,224.79,224.19,224.21,5417.0,223.7248,224.1736,223.5752,223.5952,5417.0
2025-04-01 12:30:00,224.16,224.18,223.46,223.92,6975.0,223.5453,223.5653,222.8472,223.306,6975.0
2025-04-01 13:00:00,223.9,223.95,223.37,223.37,8944.0,223.286,223.3359,222.7575,222.7575,8944.0
2025-04-01 13:30:00,223.53,223.94,223.25,223.75,11385.0,222.9171,223.3259,222.6378,223.1365,11385.0
2025-04-01 14:00:00,223.78,224.5,223.78,224.22,9102.0,223.1664,223.8844,223.1664,223.6052,9102.0
2025-04-01 14:30:00,224.35,224.85,223.41,223.67,25371.0,223.7348,224.2334,222.7974,223.0567,25371.0
2025-04-01 15:00:00,223.67,224.64,223.66,224.44,21446.0,223.0567,224.024,223.0467,223.8246,21446.0
2025-04-01 15:30:00,224.46,225.38,224.17,225.38,74720.0,223.8445,224.762,223.5553,224.762,74720.0
2025-04-02 09:30:00,225.08,226.8,224.32,226.17,42805.0,224.4628,226.1781,223.7049,225.5498,42805.0
2025-04-02 10:00:00,226.39,227.22,225.52,226.68,21296.0,225.7692,226.5969,224.9016,226.0584,21296.0
2025-04-02 10:30:00,226.94,227.61,226.62,227.61,25088.0,226.3177,226.9859,225.9986,226.9859,25088.0
2025-04-02 11:00:00,227.61,228.01,227.34,227.53,12102.0,226.9859,227.3848,226.7166,226.9061,12102.0
2025-04-02 11:30:00,227.64,227.65,226.27,226.71,13908.0,227.0158,227.0258,225.6495,226.0883,13908.0
2025-04-02 12:00:00,226.36,226.73,225.49,225.61,16592.0,225.7393,226.1083,224.8717,224.9914,16592.0
2025-04-02 12:30:00,225.61,226.52,225.51,226.47,10568.0,224.9914,225.8989,224.8916,225.849,10568.0
2025-04-02 13:00:00,226.58,226.7,225.77,225.77,10541.0,225.9587,226.0784,225.1509,225.1509,10541.0
2025-04-02 13:30:00,225.84,225.85,224.78,225.73,35373.0,225.2207,225.2307,224.1636,225.111,35373.0
2025-04-02 14:00:00,225.65,225.67,225.42,225.59,7624.0,225.0312,225.0512,224.8019,224.9714,7624.0
2025-04-02 14:30:00,225.71,225.71,224.57,224.88,17041.0,225.0911,225.0911,223.9542,224.2634,17041.0
2025-04-02 15:00:00,224.88,225.32,224.71,224.82,20258.0,224.2634,224.7021,224.0938,224.2035,20258.0
2025-04-02 15:30:00,224.82,225.5,224.62,224.67,113074.0,224.2035,224.8817,224.0041,224.0539,113074.0
2025-04-03 09:30:00,227.55,234.37,226.49,232.26,156024.0,226.926,233.7273,225.8689,231.6231,156024.0
2025-04-03 10:00:00,232.01,233.73,230.23,231.23,40917.0,231.3738,233.0891,229.5987,230.5959,40917.0
2025-04-03 10:30:00,231.33,233.45,231.33,231.4,32692.0,230.6957,232.8099,230.6957,230.7655,32692.0
2025-04-03 11:00:00,231.41,232.93,231.41,231.84,26684.0,230.7754,232.2913,230.7754,231.2043,26684.0
2025-04-03 11:30:00,231.91,232.75,231.69,231.86,26774.0,231.2741,232.1118,231.0547,231.2242,26774.0
2025-04-03 12:00:00,232.02,232.69,231.71,232.69,17719.0,231.3838,232.0519,231.0746,232.0519,17719.0
2025-04-03 12:30:00,232.79,232.79,231.94,232.16,15256.0,232.1517,232.1517,231.304,231.5234,15256.0
2025-04-03 13:00:00,232.25,232.4,231.94,232.12,9420.0,231.6131,231.7627,231.304,231.4835,9420.0
2025-04-03 13:30:00,232.04,232.8,232.04,232.71,25948.0,231.4037,232.1616,231.4037,232.0719,25948.0
2025-04-03 14:00:00,232.74,232.91,231.08,231.56,36811.0,232.1018,232.2713,230.4464,230.925,36811.0
2025-04-03 14:30:00,231.3,231.53,229.38,229.72,22087.0,230.6657,230.8951,228.751,229.0901,22087.0
2025-04-03 15:00:00,229.92,230.13,228.18,228.64,40615.0,229.2895,229.499,227.5543,228.013,40615.0
2025-04-03 15:30:00,228.71,228.82,225.07,225.5,243007.0,228.0829,228.1926,224.4528,224.8817,243007.0
2025-04-04 09:30:00,227.0,230.35,225.84,225.84,75902.0,226.3775,229.7184,225.2207,225.2207,75902.0
2025-04-04 10:00:00,225.36,226.64,223.54,225.47,117941.0,224.742,226.0185,222.927,224.8517,117941.0
2025-04-04 10:30:00,225.27,225.96,224.11,224.78,65813.0,224.6523,225.3404,223.4955,224.1636,65813.0
2025-04-04 11:00:00,224.81,226.03,221.15,222.01,104092.0,224.1935,225.4102,220.5436,221.4012,104092.0
2025-04-04 11:30:00,222.08,223.81,221.93,223.56,72749.0,221.471,223.1963,221.3214,222.947,72749.0
2025-04-04 12:00:00,223.65,223.94,222.8,223.24,40688.0,223.0367,223.3259,222.1891,222.6279,40688.0
2025-04-04 12:30:00,223.37,223.54,221.33,221.55,65854.0,222.7575,222.927,220.7231,220.9425,65854.0
2025-04-04 13:00:00,221.55,221.6,219.03,220.1,51541.0,220.9425,220.9923,218.4294,219.4965,51541.0
2025-04-04 13:30:00,220.09,220.6,218.53,218.78,25330.0,219.4865,219.9951,217.9308,218.1801,25330.0
2025-04-04 14:00:00,218.6,219.06,216.08,216.25,44806.0,218.0006,218.4593,215.4875,215.657,44806.0
2025-04-04 14:30:00,216.25,216.93,214.65,216.56,68128.0,215.657,216.3352,214.0614,215.9662,68128.0
2025-04-04 15:00:00,216.56,216.8,215.28,216.38,83358.0,215.9662,216.2055,214.6897,215.7867,83358.0
2025-04-04 15:30:00,216.4,217.32,213.92,215.45,174692.0,215.8066,216.7241,213.3334,214.8592,174692.0
2025-04-07 09:30:00,212.39,212.89,207.15,207.85,130407.0,211.8076,212.3062,206.582,207.2801,130407.0
2025-04-07 10:00:00,208.07,212.17,207.23,209.59,163515.0,207.4994,211.5882,206.6618,209.0153,163515.0
2025-04-07 10:30:00,209.23,210.45,206.51,210.14,98418.0,208.6563,209.8729,205.9437,209.5638,98418.0
2025-04-07 11:00:00,209.89,211.78,208.06,208.12,106808.0,209.3145,211.1993,207.4895,207.5493,106808.0
2025-04-07 11:30:00,208.12,208.66,206.92,207.19,113686.0,207.5493,208.0878,206.3526,206.6219,113686.0
2025-04-07 12:00:00,207.08,208.16,206.54,207.39,51746.0,206.5122,207.5892,205.9736,206.8213,51746.0
2025-04-07 12:30:00,207.39,209.0,206.8,207.07,36159.0,206.8213,208.4269,206.2329,206.5022,36159.0
2025-04-07 13:00:00,207.07,209.72,206.63,209.64,42433.0,206.5022,209.1449,206.0634,209.0651,42433.0
2025-04-07 13:30:00,209.86,211.22,209.19,210.24,48947.0,209.2845,210.6408,208.6164,209.6635,48947.0
2025-04-07 14:00:00,210.63,211.25,209.58,210.57,39110.0,210.0524,210.6707,209.0053,209.9926,39110.0
2025-04-07 14:30:00,210.64,210.84,209.02,209.02,31462.0,210.0624,210.2619,208.4468,208.4468,31462.0
2025-04-07 15:00:00,209.1,209.58,207.33,208.3,73168.0,208.5266,209.0053,206.7615,207.7288,73168.0
2025-04-07 15:30:00,208.3,209.27,206.9,207.82,174115.0,207.7288,208.6962,206.3327,207.2501,174115.0
2025-04-08 09:30:00,210.37,212.86,207.44,210.77,85207.0,209.7931,212.2763,206.8712,210.192,85207.0
2025-04-08 10:00:00,210.98,212.01,209.27,211.44,79815.0,210.4015,211.4286,208.6962,210.8602,79815.0
2025-04-08 10:30:00,211.44,213.45,211.19,211.67,49904.0,210.8602,212.8647,210.6109,211.0896,49904.0
2025-04-08 11:00:00,211.86,212.08,209.77,210.58,28863.0,211.2791,211.4985,209.1948,210.0026,28863.0
2025-04-08 11:30:00,210.36,212.06,210.18,211.53,16949.0,209.7832,211.4785,209.6037,210.95,16949.0
2025-04-08 12:00:00,211.53,212.16,211.51,212.0,17672.0,210.95,211.5782,210.93,211.4187,17672.0
2025-04-08 12:30:00,212.02,212.38,210.57,210.63,40685.0,211.4386,211.7976,209.9926,210.0524,40685.0
2025-04-08 13:00:00,210.63,211.52,209.42,209.49,86019.0,210.0524,210.94,208.8457,208.9156,86019.0
2025-04-08 13:30:00,209.49,210.08,208.46,209.86,33130.0,208.9156,209.5039,207.8884,209.2845,33130.0
2025-04-08 14:00:00,209.72,210.12,209.18,209.68,18024.0,209.1449,209.5438,208.6064,209.105,18024.0
2025-04-08 14:30:00,209.76,210.25,209.35,209.5,32709.0,209.1848,209.6735,208.7759,208.9255,32709.0
2025-04-08 15:00:00,209.25,209.85,208.43,209.74,71615.0,208.6762,209.2746,207.8585,209.1649,71615.0
2025-04-08 15:30:00,209.6,209.76,207.46,208.5,199943.0,209.0253,209.1848,206.8911,207.9283,199943.0
2025-04-09 09:30:00,205.69,209.28,205.65,206.73,44328.0,205.126,208.7061,205.0861,206.1631,44328.0
2025-04-09 10:00:00,206.94,208.02,204.47,204.9,47628.0,206.3725,207.4496,203.9093,204.3381,47628.0
2025-04-09 10:30:00,204.94,205.0,202.03,202.15,50171.0,204.378,204.4379,201.476,201.5957,50171.0
2025-04-09 11:00:00,201.89,203.48,201.52,203.35,82786.0,201.3364,202.922,200.9674,202.7924,82786.0
2025-04-09 11:30:00,203.15,203.43,202.21,203.02,57527.0,202.5929,202.8722,201.6555,202.4633,57527.0
2025-04-09 12:00:00,202.94,204.17,202.53,203.83,21401.0,202.3835,203.6101,201.9746,203.2711,21401.0
2025-04-09 12:30:00,203.6,204.46,203.0,204.02,21283.0,203.0417,203.8993,202.4434,203.4606,21283.0
2025-04-09 13:00:00,204.22,209.64,203.42,208.73,93663.0,203.66,209.0651,202.8622,208.1576,93663.0
2025-04-09 13:30:00,208.83,210.4,205.29,205.73,115956.0,208.2574,209.8231,204.7271,205.1659,115956.0
2025-04-09 14:00:00,206.3,206.55,202.03,203.2,143775.0,205.7343,205.9836,201.476,202.6428,143775.0
2025-04-09 14:30:00,203.41,203.8,200.88,202.94,172445.0,202.8522,203.2412,200.3292,202.3835,172445.0
2025-04-09 15:00:00,202.85,205.55,202.76,204.72,82494.0,202.2938,204.9864,202.204,204.1586,82494.0
2025-04-09 15:30:00,204.94,207.18,204.9,205.31,219519.0,204.378,206.6119,204.3381,204.747,219519.0
2025-04-10 09:30:00,204.46,207.33,202.49,207.29,92690.0,203.8993,206.7615,201.9347,206.7216,92690.0
2025-04-10 10:00:00,207.16,209.71,206.72,209.47,60198.0,206.5919,209.135,206.1532,208.8956,60198.0
2025-04-10 10:30:00,209.52,210.37,208.99,209.26,65044.0,208.9455,209.7931,208.4169,208.6862,65044.0
2025-04-10 11:00:00,209.29,210.26,209.04,209.9,40824.0,208.7161,209.6834,208.4668,209.3244,40824.0
2025-04-10 11:30:00,210.03,210.3,207.84,207.85,78290.0,209.4541,209.7233,207.2701,207.2801,78290.0
2025-04-10 12:00:00,208.34,208.36,205.95,206.77,58988.0,207.7687,207.7887,205.3853,206.203,58988.0
2025-04-10 12:30:00,206.83,208.04,206.82,207.88,46410.0,206.2628,207.4695,206.2529,207.31,46410.0
2025-04-10 13:00:00,207.91,209.48,207.57,209.48,22757.0,207.3399,208.9056,207.0008,208.9056,22757.0
2025-04-10 13:30:00,209.53,211.94,209.22,210.93,50569.0,208.9554,211.3588,208.6463,210.3516,50569.0
2025-04-10 14:00:00,210.59,212.05,209.56,212.05,49473.0,210.0125,211.4685,208.9854,211.4685,49473.0
2025-04-10 14:30:00,211.85,212.28,210.78,211.97,31881.0,211.2691,211.6979,210.202,211.3888,31881.0
2025-04-10 15:00:00,211.88,213.12,211.45,211.53,32305.0,211.299,212.5356,210.8702,210.95,32305.0
2025-04-10 15:30:00,211.59,212.04,209.27,210.17,154537.0,211.0098,211.4586,208.6962,209.5937,154537.0
2025-04-11 09:30:00,207.97,213.98,207.97,211.32,54082.0,207.3997,213.3932,207.3997,210.7405,54082.0
2025-04-11 10:00:00,211.32,214.47,210.64,213.7,29122.0,210.7405,213.8819,210.0624,213.114,29122.0
2025-04-11 10:30:00,213.7,214.62,213.07,214.01,52910.0,213.114,214.0315,212.4857,213.4232,52910.0
2025-04-11 11:00:00,214.2,214.84,213.66,214.12,47612.0,213.6126,214.2509,213.0741,213.5329,47612.0
2025-04-11 11:30:00,213.95,215.72,213.91,215.72,38790.0,213.3633,215.1285,213.3234,215.1285,38790.0
2025-04-11 12:00:00,215.73,216.0,214.32,214.92,52077.0,215.1384,215.4077,213.7323,214.3307,52077.0
2025-04-11 12:30:00,214.95,216.3,214.78,216.29,21124.0,214.3606,215.7069,214.191,215.6969,21124.0
2025-04-11 13:00:00,216.3,216.74,215.86,216.0,22201.0,215.7069,216.1457,215.2681,215.4077,22201.0
2025-04-11 13:30:00,216.13,217.2,214.93,214.97,31614.0,215.5373,216.6044,214.3406,214.3805,31614.0
2025-04-11 14:00:00,214.71,215.47,214.01,214.49,35381.0,214.1212,214.8792,213.4232,213.9018,35381.0
2025-04-11 14:30:00,214.49,215.0,214.2,214.57,29915.0,213.9018,214.4104,213.6126,213.9816,29915.0
2025-04-11 15:00:00,214.41,214.95,213.64,214.83,64089.0,213.8221,214.3606,213.0542,214.2409,64089.0
2025-04-11 15:30:00,214.83,215.61,214.22,215.1,152832.0,214.2409,215.0188,213.6326,214.5102,152832.0
2025-04-14 09:30:00,216.87,217.44,214.08,216.19,47993.0,216.2753,216.8438,213.493,215.5972,47993.0
2025-04-14 10:00:00,216.64,217.05,215.52,215.83,32085.0,216.0459,216.4548,214.929,215.2382,32085.0
2025-04-14 10:30:00,215.83,216.95,215.81,216.4,24409.0,215.2382,216.3551,215.2182,215.8066,24409.0
2025-04-14 11:00:00,216.56,217.57,216.4,216.56,34044.0,215.9662,216.9734,215.8066,215.9662,34044.0
2025-04-14 11:30:00,216.72,217.7,216.6,217.53,16931.0,216.1257,217.103,216.0061,216.9335,16931.0
2025-04-14 12:00:00,217.34,218.65,217.24,218.38,29248.0,216.744,218.0504,216.6443,217.7812,29248.0
2025-04-14 12:30:00,218.38,218.43,217.2,217.2,7950.0,217.7812,217.831,216.6044,216.6044,7950.0
2025-04-14 13:00:00,217.02,217.63,216.23,216.77,19584.0,216.4249,217.0332,215.6371,216.1756,19584.0
2025-04-14 13:30:00,216.7,217.13,216.41,216.66,14788.0,216.1058,216.5346,215.8166,216.0659,14788.0
2025-04-14 14:00:00,216.66,217.18,216.58,216.97,16531.0,216.0659,216.5845,215.9861,216.375,16531.0
2025-04-14 14:30:00,216.81,217.09,216.42,216.85,18400.0,216.2155,216.4947,215.8266,216.2554,18400.0
2025-04-14 15:00:00,216.74,217.71,216.74,217.31,33596.0,216.1457,217.113,216.1457,216.7141,33596.0
2025-04-14 15:30:00,217.36,217.97,216.65,216.9,88697.0,216.764,217.3723,216.0559,216.3052,88697.0
2025-04-15 09:30:00,217.46,217.87,216.21,216.69,10243.0,216.8637,217.2726,215.6171,216.0958,10243.0
2025-04-15 10:00:00,216.68,217.11,215.08,217.02,40979.0,216.0858,216.5147,214.4902,216.4249,40979.0
2025-04-15 10:30:00,217.02,217.02,216.26,216.32,10589.0,216.4249,216.4249,215.667,215.7268,10589.0
2025-04-15 11:00:00,216.31,217.35,216.07,217.28,7409.0,215.7169,216.754,215.4775,216.6842,7409.0
2025-04-15 11:30:00,217.09,217.55,216.67,217.11,14225.0,216.4947,216.9535,216.0759,216.5147,14225.0
2025-04-15 12:00:00,217.3,217.35,216.84,217.31,6755.0,216.7041,216.754,216.2454,216.7141,6755.0
2025-04-15 12:30:00,217.38,217.87,217.26,217.73,8277.0,216.7839,217.2726,216.6642,217.133,8277.0
2025-04-15 13:00:00,217.74,217.85,217.22,217.22,3770.0,217.1429,217.2526,216.6244,216.6244,3770.0
2025-04-15 13:30:00,217.48,217.88,217.36,217.53,8662.0,216.8836,217.2825,216.764,216.9335,8662.0
2025-04-15 14:00:00,217.65,217.85,217.05,217.05,7525.0,217.0532,217.2526,216.4548,216.4548,7525.0
2025-04-15 14:30:00,217.04,218.27,217.04,218.07,12820.0,216.4449,217.6715,216.4449,217.472,12820.0
2025-04-15 15:00:00,218.11,218.35,217.26,217.5,31486.0,217.5119,217.7513,216.6642,216.9036,31486.0
2025-04-15 15:30:00,217.5,217.84,216.92,217.46,86968.0,216.9036,217.2427,216.3252,216.8637,86968.0
2025-04-16 09:30:00,218.13,219.55,217.81,218.68,16621.0,217.5319,218.948,217.2127,218.0804,16621.0
2025-04-16 10:00:00,218.45,218.68,217.96,218.42,12136.0,217.851,218.0804,217.3623,217.8211,12136.0
2025-04-16 10:30:00,218.44,219.22,218.08,219.19,14738.0,217.841,218.6189,217.482,218.589,14738.0
2025-04-16 11:00:00,219.02,219.47,218.65,219.37,11049.0,218.4194,218.8682,218.0504,218.7685,11049.0
2025-04-16 11:30:00,219.47,219.66,218.82,218.84,16692.0,218.8682,219.0577,218.22,218.2399,16692.0
2025-04-16 12:00:00,218.55,219.28,218.47,219.03,12270.0,217.9507,218.6787,217.8709,218.4294,12270.0
2025-04-16 12:30:00,219.13,219.83,219.0,219.49,17909.0,218.5291,219.2272,218.3995,218.8881,17909.0
2025-04-16 13:00:00,219.36,219.81,219.02,219.39,25569.0,218.7585,219.2073,218.4194,218.7884,25569.0
2025-04-16 13:30:00,219.23,219.43,218.48,218.48,31031.0,218.6288,218.8283,217.8809,217.8809,31031.0
2025-04-16 14:00:00,218.59,219.24,218.25,219.24,22631.0,217.9906,218.6388,217.6515,218.6388,22631.0
2025-04-16 14:30:00,219.24,219.54,218.64,218.73,34914.0,218.6388,218.938,218.0405,218.1302,34914.0
2025-04-16 15:00:00,218.83,219.36,217.91,217.93,42542.0,218.2299,218.7585,217.3125,217.3324,42542.0
2025-04-16 15:30:00,217.91,218.24,216.98,218.03,108040.0,217.3125,217.6416,216.385,217.4321,108040.0
2025-04-17 09:30:00,219.13,219.15,217.13,218.15,34661.0,218.5291,218.5491,216.5346,217.5518,34661.0
2025-04-17 10:00:00,218.08,218.95,218.08,218.48,5625.0,217.482,218.3496,217.482,217.8809,5625.0
2025-04-17 10:30:00,218.49,219.26,218.2,219.02,7962.0,217.8909,218.6588,217.6017,218.4194,7962.0
2025-04-17 11:00:00,219.3,219.43,218.51,218.69,9878.0,218.6987,218.8283,217.9108,218.0903,9878.0
2025-04-17 11:30:00,218.78,219.07,218.64,218.89,8043.0,218.1801,218.4693,218.0405,218.2898,8043.0
2025-04-17 12:00:00,218.87,218.9,218.11,218.86,14890.0,218.2698,218.2998,217.5119,218.2599,14890.0
2025-04-17 12:30:00,218.77,219.41,218.56,219.41,8788.0,218.1701,218.8084,217.9607,218.8084,8788.0
2025-04-17 13:00:00,219.48,219.48,218.87,219.17,7928.0,218.8782,218.8782,218.2698,218.569,7928.0
2025-04-17 13:30:00,219.11,219.54,219.06,219.49,12614.0,218.5092,218.938,218.4593,218.8881,12614.0
2025-04-17 14:00:00,219.49,219.91,219.33,219.34,13196.0,218.8881,219.307,218.7286,218.7385,13196.0
2025-04-17 14:30:00,219.36,219.5,218.61,219.34,28118.0,218.7585,218.8981,218.0105,218.7385,28118.0
2025-04-17 15:00:00,219.36,219.39,218.49,218.53,40476.0,218.7585,218.7884,217.8909,217.9308,40476.0
2025-04-17 15:30:00,218.53,218.97,217.03,217.03,46760.0,217.9308,218.3696,216.4349,216.4349,46760.0
2025-04-21 09:30:00,217.97,218.53,216.89,218.46,21283.0,217.3723,217.9308,216.2953,217.861,21283.0
2025-04-21 10:00:00,218.46,218.47,217.21,217.66,16385.0,217.861,217.8709,216.6144,217.0632,16385.0
2025-04-21 10:30:00,217.55,217.74,216.88,216.93,16335.0,216.9535,217.1429,216.2853,216.3352,16335.0
2025-04-21 11:00:00,217.2,217.35,216.81,217.04,4658.0,216.6044,216.754,216.2155,216.4449,4658.0
2025-04-21 11:30:00,216.92,217.2,216.52,216.78,7896.0,216.3252,216.6044,215.9263,216.1856,7896.0
2025-04-21 12:00:00,216.81,217.26,215.98,217.26,14158.0,216.2155,216.6642,215.3878,216.6642,14158.0
2025-04-21 12:30:00,217.19,217.31,216.17,216.35,12800.0,216.5944,216.7141,215.5772,215.7567,12800.0
2025-04-21 13:00:00,216.53,216.53,215.63,215.67,9230.0,215.9363,215.9363,215.0387,215.0786,9230.0
2025-04-21 13:30:00,215.78,215.79,214.23,214.54,9612.0,215.1883,215.1983,213.6426,213.9517,9612.0
2025-04-21 14:00:00,214.44,215.52,214.0,215.52,17645.0,213.852,214.929,213.4132,214.929,17645.0
2025-04-21 14:30:00,215.55,215.56,214.44,214.94,73556.0,214.9589,214.9689,213.852,214.3506,73556.0
2025-04-21 15:00:00,214.95,215.58,214.81,215.58,56491.0,214.3606,214.9889,214.221,214.9889,56491.0
2025-04-21 15:30:00,215.51,215.65,214.22,214.22,186600.0,214.919,215.0587,213.6326,213.6326,186600.0
2025-04-22 09:30:00,216.26,216.26,214.99,215.06,16454.0,215.667,215.667,214.4005,214.4703,16454.0
2025-04-22 10:00:00,215.06,216.15,214.79,216.09,11433.0,214.4703,215.5573,214.201,215.4975,11433.0
2025-04-22 10:30:00,216.17,216.47,215.65,215.66,10182.0,215.5772,215.8764,215.0587,215.0686,10182.0
2025-04-22 11:00:00,215.53,215.66,214.99,214.99,3273.0,214.939,215.0686,214.4005,214.4005,3273.0
2025-04-22 11:30:00,214.96,215.56,214.87,215.41,10128.0,214.3706,214.9689,214.2808,214.8193,10128.0
2025-04-22 12:00:00,215.47,215.77,214.53,214.65,6816.0,214.8792,215.1783,213.9417,214.0614,6816.0
2025-04-22 12:30:00,214.81,215.43,214.78,214.8,7577.0,214.221,214.8393,214.191,214.211,7577.0
2025-04-22 13:00:00,214.81,214.96,213.57,213.57,6618.0,214.221,214.3706,212.9844,212.9844,6618.0
2025-04-22 13:30:00,213.63,213.66,212.51,213.11,12096.0,213.0442,213.0741,211.9273,212.5256,12096.0
2025-04-22 14:00:00,213.19,214.04,213.03,213.76,15441.0,212.6054,213.4531,212.4458,213.1738,15441.0
2025-04-22 14:30:00,214.03,214.33,213.26,213.45,58658.0,213.4431,213.7423,212.6752,212.8647,58658.0
2025-04-22 15:00:00,213.45,214.28,213.12,214.06,87633.0,212.8647,213.6924,212.5356,213.473,87633.0
2025-04-22 15:30:00,214.04,215.03,213.61,214.18,104076.0,213.4531,214.4404,213.0243,213.5927,104076.0
2025-04-23 09:30:00,215.29,215.29,208.68,209.31,100186.0,214.6997,214.6997,208.1078,208.736,100186.0
2025-04-23 10:00:00,209.31,210.83,209.3,209.67,63450.0,208.736,210.2519,208.7261,209.0951,63450.0
2025-04-23 10:30:00,209.93,210.69,208.26,208.76,37188.0,209.3543,210.1123,207.6889,208.1876,37188.0
2025-04-23 11:00:00,208.56,209.2,207.95,208.77,110724.0,207.9881,208.6264,207.3798,208.1975,110724.0
2025-04-23 11:30:00,208.75,208.93,207.76,208.31,32302.0,208.1776,208.3571,207.1903,207.7388,32302.0
2025-04-23 12:00:00,208.29,208.73,207.74,208.22,30631.0,207.7188,208.1576,207.1704,207.649,30631.0
2025-04-23 12:30:00,208.25,208.88,208.24,208.8,27344.0,207.679,208.3072,207.669,208.2274,27344.0
2025-04-23 13:00:00,208.77,210.1,208.75,209.55,20573.0,208.1975,209.5239,208.1776,208.9754,20573.0
2025-04-23 13:30:00,209.54,210.27,209.35,209.88,35436.0,208.9654,209.6934,208.7759,209.3045,35436.0
2025-04-23 14:00:00,209.93,210.26,209.26,209.54,27996.0,209.3543,209.6834,208.6862,208.9654,27996.0
2025-04-23 14:30:00,209.61,210.04,209.5,209.91,27719.0,209.0352,209.464,208.9255,209.3344,27719.0
2025-04-23 15:00:00,209.91,210.04,209.25,209.79,28838.0,209.3344,209.464,208.6762,209.2147,28838.0
2025-04-23 15:30:00,209.91,212.3,209.85,211.47,129126.0,209.3344,211.7178,209.2746,210.8901,129126.0
2025-04-24 09:30:00,210.82,212.62,209.24,209.55,20868.0,210.2419,212.037,208.6662,208.9754,20868.0
2025-04-24 10:00:00,209.81,211.09,209.27,211.0,19994.0,209.2347,210.5112,208.6962,210.4214,19994.0
2025-04-24 10:30:00,211.02,211.85,210.81,211.84,46286.0,210.4414,211.2691,210.2319,211.2591,46286.0
2025-04-24 11:00:00,211.83,212.16,211.45,211.73,31903.0,211.2491,211.5782,210.8702,211.1494,31903.0
2025-04-24 11:30:00,211.76,212.13,211.37,211.48,24971.0,211.1793,211.5483,210.7904,210.9001,24971.0
2025-04-24 12:00:00,211.42,211.91,211.1,211.9,16556.0,210.8403,211.3289,210.5211,211.3189,16556.0
2025-04-24 12:30:00,212.06,212.06,211.29,211.65,21315.0,211.4785,211.4785,210.7106,211.0696,21315.0
2025-04-24 13:00:00,211.53,212.36,211.43,212.22,26962.0,210.95,211.7777,210.8502,211.6381,26962.0
2025-04-24 13:30:00,212.27,212.55,211.71,212.41,21077.0,211.6879,211.9672,211.1295,211.8275,21077.0
2025-04-24 14:00:00,212.42,212.92,212.13,212.17,12212.0,211.8375,212.3361,211.5483,211.5882,12212.0
2025-04-24 14:30:00,212.22,213.04,212.21,212.79,29780.0,211.6381,212.4558,211.6281,212.2065,29780.0
2025-04-24 15:00:00,212.8,213.11,212.59,212.72,60723.0,212.2165,212.5256,212.0071,212.1367,60723.0
2025-04-24 15:30:00,212.71,213.39,212.11,212.38,82374.0,212.1267,212.8049,211.5284,211.7976,82374.0
2025-04-25 09:30:00,211.17,211.84,210.25,210.25,32086.0,210.5909,211.2591,209.6735,209.6735,32086.0
2025-04-25 10:00:00,210.62,211.01,210.04,210.51,16952.0,210.0425,210.4314,209.464,209.9328,16952.0
2025-04-25 10:30:00,210.48,211.11,210.23,210.89,15597.0,209.9028,210.5311,209.6535,210.3117,15597.0
2025-04-25 11:00:00,210.9,210.92,210.16,210.25,8954.0,210.3217,210.3416,209.5837,209.6735,8954.0
2025-04-25 11:30:00,210.14,210.7,210.12,210.7,10838.0,209.5638,210.1222,209.5438,210.1222,10838.0
2025-04-25 12:00:00,210.84,211.33,210.28,211.33,11209.0,210.2619,210.7505,209.7034,210.7505,11209.0
2025-04-25 12:30:00,211.2,211.61,210.89,211.5,8153.0,210.6209,211.0297,210.3117,210.92,8153.0
2025-04-25 13:00:00,211.49,212.5,211.35,212.5,13655.0,210.9101,211.9173,210.7705,211.9173,13655.0
2025-04-25 13:30:00,212.37,212.64,212.19,212.5,10265.0,211.7877,212.0569,211.6082,211.9173,10265.0
2025-04-25 14:00:00,212.4,212.93,212.29,212.74,11201.0,211.8176,212.3461,211.7079,212.1566,11201.0
2025-04-25 14:30:00,212.67,212.98,212.3,212.31,14800.0,212.0868,212.396,211.7178,211.7278,14800.0
2025-04-25 15:00:00,212.32,212.8,212.29,212.46,27229.0,211.7378,212.2165,211.7079,211.8774,27229.0
2025-04-25 15:30:00,212.38,213.86,212.38,213.42,106675.0,211.7976,213.2736,211.7976,212.8348,106675.0
2025-04-28 09:30:00,212.76,213.98,212.43,212.59,13886.0,212.1766,213.3932,211.8475,212.0071,13886.0
2025-04-28 10:00:00,212.59,213.34,211.91,213.33,8659.0,212.0071,212.755,211.3289,212.745,8659.0
2025-04-28 10:30:00,213.08,214.08,212.78,214.08,12102.0,212.4957,213.493,212.1965,213.493,12102.0
2025-04-28 11:00:00,214.09,214.69,213.84,214.69,14115.0,213.5029,214.1013,213.2536,214.1013,14115.0
2025-04-28 11:30:00,214.75,214.75,214.11,214.23,13899.0,214.1611,214.1611,213.5229,213.6426,13899.0
2025-04-28 12:00:00,214.13,214.18,213.66,214.01,6959.0,213.5428,213.5927,213.0741,213.4232,6959.0
2025-04-28 12:30:00,213.84,214.14,213.77,213.77,12183.0,213.2536,213.5528,213.1838,213.1838,12183.0
2025-04-28 13:00:00,213.91,214.0,213.63,213.64,14249.0,213.3234,213.4132,213.0442,213.0542,14249.0
2025-04-28 13:30:00,213.48,213.52,212.77,212.82,30620.0,212.8946,212.9345,212.1866,212.2364,30620.0
2025-04-28 14:00:00,212.86,213.03,212.44,212.72,19107.0,212.2763,212.4458,211.8575,212.1367,19107.0
2025-04-28 14:30:00,212.73,212.73,212.1,212.26,17270.0,212.1467,212.1467,211.5184,211.678,17270.0
2025-04-28 15:00:00,212.27,212.82,212.25,212.61,12015.0,211.6879,212.2364,211.668,212.027,12015.0
2025-04-28 15:30:00,212.72,213.22,212.0,212.0,95508.0,212.1367,212.6353,211.4187,211.4187,95508.0
2025-04-29 09:30:00,212.82,213.94,211.19,213.62,13347.0,212.2364,213.3534,210.6109,213.0342,13347.0
2025-04-29 10:00:00,213.62,214.94,213.61,214.76,14611.0,213.0342,214.3506,213.0243,214.1711,14611.0
2025-04-29 10:30:00,214.84,214.89,213.63,214.09,26155.0,214.2509,214.3007,213.0442,213.5029,26155.0
2025-04-29 11:00:00,214.08,214.63,213.51,214.08,41896.0,213.493,214.0415,212.9245,213.493,41896.0
2025-04-29 11:30:00,214.09,214.19,213.63,213.64,15520.0,213.5029,213.6027,213.0442,213.0542,15520.0
2025-04-29 12:00:00,213.63,214.45,213.47,214.36,5453.0,213.0442,213.862,212.8846,213.7722,5453.0
2025-04-29 12:30:00,214.35,214.38,213.86,214.16,4037.0,213.7622,213.7921,213.2736,213.5727,4037.0
2025-04-29 13:00:00,214.2,214.57,214.16,214.44,7946.0,213.6126,213.9816,213.5727,213.852,7946.0
2025-04-29 13:30:00,214.44,215.39,214.42,215.39,9829.0,213.852,214.7994,213.832,214.7994,9829.0
2025-04-29 14:00:00,215.43,215.66,215.24,215.47,5082.0,214.8393,215.0686,214.6498,214.8792,5082.0
2025-04-29 14:30:00,215.21,215.85,215.21,215.83,11219.0,214.6199,215.2581,214.6199,215.2382,11219.0
2025-04-29 15:00:00,215.83,216.64,215.8,216.0,55127.0,215.2382,216.0459,215.2083,215.4077,55127.0
2025-04-29 15:30:00,216.15,217.2,216.03,217.06,92533.0,215.5573,216.6044,215.4376,216.4648,92533.0
2025-04-30 09:30:00,217.6,218.9,216.2,217.22,51471.0,217.0033,218.2998,215.6072,216.6244,51471.0
2025-04-30 10:00:00,217.4,218.77,217.4,218.52,28783.0,216.8039,218.1701,216.8039,217.9208,28783.0
2025-04-30 10:30:00,218.59,219.68,218.59,218.68,40083.0,217.9906,219.0776,217.9906,218.0804,40083.0
2025-04-30 11:00:00,218.69,218.91,217.94,218.53,19209.0,218.0903,218.3097,217.3424,217.9308,19209.0
2025-04-30 11:30:00,218.53,219.25,218.5,219.18,38318.0,217.9308,218.6488,217.9008,218.579,38318.0
2025-04-30 12:00:00,219.29,219.38,218.57,218.93,20684.0,218.6887,218.7784,217.9707,218.3297,20684.0
2025-04-30 12:30:00,219.05,219.08,218.64,219.01,21580.0,218.4493,218.4793,218.0405,218.4095,21580.0
2025-04-30 13:00:00,219.13,219.67,218.84,219.3,21080.0,218.5291,219.0676,218.2399,218.6987,21080.0
2025-04-30 13:30:00,219.17,219.97,219.13,219.79,10684.0,218.569,219.3668,218.5291,219.1873,10684.0
2025-04-30 14:00:00,219.79,220.11,219.35,219.6,21022.0,219.1873,219.5064,218.7485,218.9978,21022.0
2025-04-30 14:30:00,219.58,219.71,219.15,219.49,28838.0,218.9779,219.1075,218.5491,218.8881,28838.0
2025-04-30 15:00:00,219.44,219.93,219.35,219.81,26328.0,218.8383,219.3269,218.7485,219.2073,26328.0
2025-04-30 15:30:00,219.81,222.59,219.49,222.15,157845.0,219.2073,221.9796,218.8881,221.5408,157845.0
2025-05-01 09:30:00,220.0,220.59,217.28,220.06,65020.0,219.3967,219.9851,216.6842,219.4566,65020.0
2025-05-01 10:00:00,220.31,220.94,219.15,219.82,57748.0,219.7059,220.3342,218.5491,219.2172,57748.0
2025-05-01 10:30:00,218.99,220.14,218.98,220.09,18846.0,218.3895,219.5364,218.3795,219.4865,18846.0
2025-05-01 11:00:00,220.09,221.59,219.39,220.11,50064.0,219.4865,220.9824,218.7884,219.5064,50064.0
2025-05-01 11:30:00,219.91,220.99,219.76,220.43,12257.0,219.307,220.384,219.1574,219.8256,12257.0
2025-05-01 12:00:00,220.4,220.77,220.24,220.37,9155.0,219.7956,220.1646,219.6361,219.7657,9155.0
2025-05-01 12:30:00,220.4,221.46,220.4,221.3,15133.0,219.7956,220.8527,219.7956,220.6932,15133.0
2025-05-01 13:00:00,221.4,221.82,221.09,221.09,14006.0,220.7929,221.2117,220.4837,220.4837,14006.0
2025-05-01 13:30:00,221.19,221.37,220.65,221.11,11071.0,220.5835,220.763,220.045,220.5037,11071.0
2025-05-01 14:00:00,221.09,221.81,221.09,221.57,12157.0,220.4837,221.2018,220.4837,220.9624,12157.0
2025-05-01 14:30:00,221.67,221.85,221.06,221.16,25245.0,221.0622,221.2417,220.4538,220.5536,25245.0
2025-05-01 15:00:00,221.06,221.7,220.39,220.79,41611.0,220.4538,221.0921,219.7857,220.1846,41611.0
2025-05-01 15:30:00,220.86,221.5,220.39,220.95,133541.0,220.2544,220.8926,219.7857,220.3441,133541.0
2025-05-02 09:30:00,218.94,221.56,214.05,221.56,124128.0,218.3396,220.9525,213.4631,220.9525,124128.0
2025-05-02 10:00:00,221.56,224.91,221.32,223.4,50988.0,220.9525,224.2933,220.7131,222.7874,50988.0
2025-05-02 10:30:00,223.48,224.65,222.87,224.28,18204.0,222.8672,224.034,222.2589,223.665,18204.0
2025-05-02 11:00:00,224.02,224.96,223.34,224.96,31051.0,223.4057,224.3431,222.7276,224.3431,31051.0
2025-05-02 11:30:00,224.95,226.49,224.93,226.46,43881.0,224.3332,225.8689,224.3132,225.839,43881.0
2025-05-02 12:00:00,226.4,226.79,225.61,226.59,49299.0,225.7792,226.1681,224.9914,225.9687,49299.0
2025-05-02 12:30:00,226.53,226.8,225.02,225.7,36266.0,225.9088,226.1781,224.403,225.0811,36266.0
2025-05-02 13:00:00,225.81,228.06,225.8,227.34,30663.0,225.1908,227.4346,225.1808,226.7166,30663.0
2025-05-02 13:30:00,227.34,227.45,226.58,227.45,19727.0,226.7166,226.8263,225.9587,226.8263,19727.0
2025-05-02 14:00:00,227.32,228.2,226.99,227.22,25054.0,226.6967,227.5743,226.3676,226.5969,25054.0
2025-05-02 14:30:00,227.33,228.38,227.27,228.21,19393.0,226.7066,227.7538,226.6468,227.5842,19393.0
2025-05-02 15:00:00,228.21,228.76,227.66,228.76,29703.0,227.5842,228.1327,227.0357,228.1327,29703.0
2025-05-02 15:30:00,228.68,229.46,226.84,227.01,161911.0,228.0529,228.8308,226.218,226.3875,161911.0
2025-05-05 09:30:00,227.84,230.83,226.0,229.87,66588.0,227.2152,230.197,225.3803,229.2397,66588.0
2025-05-05 10:00:00,229.96,230.33,228.79,229.61,69524.0,229.3294,229.6984,228.1626,228.9804,69524.0
2025-05-05 10:30:00,229.56,231.36,229.56,230.88,40850.0,228.9305,230.7256,228.9305,230.2469,40850.0
2025-05-05 11:00:00,230.97,231.06,229.79,230.28,19210.0,230.3367,230.4264,229.1599,229.6485,19210.0
2025-05-05 11:30:00,230.33,231.01,230.12,230.41,15017.0,229.6984,230.3765,229.489,229.7782,15017.0
2025-05-05 12:00:00,230.45,232.3,230.44,231.34,36231.0,229.8181,231.663,229.8081,230.7056,36231.0
2025-05-05 12:30:00,231.23,231.92,231.0,231.25,12923.0,230.5959,231.284,230.3666,230.6159,12923.0
2025-05-05 13:00:00,231.37,232.95,231.37,232.38,53447.0,230.7356,232.3112,230.7356,231.7428,53447.0
2025-05-05 13:30:00,232.39,232.6,231.36,231.6,37487.0,231.7528,231.9622,230.7256,230.9649,37487.0
2025-05-05 14:00:00,231.74,232.37,230.28,232.17,57410.0,231.1045,231.7328,229.6485,231.5334,57410.0
2025-05-05 14:30:00,232.2,232.85,230.92,231.11,63921.0,231.5633,232.2115,230.2868,230.4763,63921.0
2025-05-05 15:00:00,231.09,231.87,230.85,231.68,50356.0,230.4563,231.2342,230.217,231.0447,50356.0
2025-05-05 15:30:00,231.68,232.58,231.61,231.98,134926.0,231.0447,231.9422,230.9749,231.3439,134926.0
2025-05-06 09:30:00,231.71,232.96,230.43,230.58,45012.0,231.0746,232.3212,229.7981,229.9477,45012.0
2025-05-06 10:00:00,230.58,231.46,229.43,231.43,27925.0,229.9477,230.8253,228.8009,230.7954,27925.0
2025-05-06 10:30:00,231.27,233.15,231.14,232.32,29258.0,230.6358,232.5107,230.5062,231.683,29258.0
2025-05-06 11:00:00,232.43,232.93,232.34,232.71,13269.0,231.7927,232.2913,231.7029,232.0719,13269.0
2025-05-06 11:30:00,232.78,233.64,232.78,232.9,25734.0,232.1417,232.9993,232.1417,232.2614,25734.0
2025-05-06 12:00:00,233.02,233.57,232.62,233.32,18560.0,232.381,232.9295,231.9821,232.6802,18560.0
2025-05-06 12:30:00,233.29,233.47,232.76,232.86,15222.0,232.6503,232.8298,232.1217,232.2215,15222.0
2025-05-06 13:00:00,232.89,233.53,232.88,233.52,13134.0,232.2514,232.8896,232.2414,232.8797,13134.0
2025-05-06 13:30:00,233.47,233.68,233.12,233.35,23294.0,232.8298,233.0392,232.4808,232.7101,23294.0
2025-05-06 14:00:00,233.15,233.98,232.94,233.85,27203.0,232.5107,233.3384,232.3013,233.2088,27203.0
2025-05-06 14:30:00,233.79,234.23,233.73,233.93,20376.0,233.1489,233.5877,233.0891,233.2885,20376.0
2025-05-06 15:00:00,233.92,234.28,233.05,233.3,28886.0,233.2786,233.6376,232.411,232.6603,28886.0
2025-05-06 15:30:00,233.32,233.51,232.44,232.44,113800.0,232.6802,232.8697,231.8026,231.8026,113800.0
2025-05-07 09:30:00,233.92,235.61,232.1,234.23,58008.0,233.2786,234.9639,231.4636,233.5877,58008.0
2025-05-07 10:00:00,234.23,234.42,233.2,233.65,23068.0,233.5877,233.7772,232.5605,233.0093,23068.0
2025-05-07 10:30:00,233.65,235.35,233.62,234.53,38656.0,233.0093,234.7046,232.9794,233.8869,38656.0
2025-05-07 11:00:00,234.71,235.1,234.37,234.63,47031.0,234.0664,234.4553,233.7273,233.9866,47031.0
2025-05-07 11:30:00,234.63,235.22,234.48,234.83,8320.0,233.9866,234.575,233.837,234.1861,8320.0
2025-05-07 12:00:00,234.63,234.65,233.9,234.36,7363.0,233.9866,234.0066,233.2586,233.7174,7363.0
2025-05-07 12:30:00,234.37,234.62,233.94,234.1,8208.0,233.7273,233.9766,233.2985,233.4581,8208.0
2025-05-07 13:00:00,234.08,234.3,233.89,234.1,9382.0,233.4381,233.6575,233.2486,233.4581,9382.0
2025-05-07 13:30:00,234.23,235.77,234.14,235.15,46182.0,233.5877,235.1235,233.498,234.5052,46182.0
2025-05-07 14:00:00,234.92,236.0,234.44,234.94,42938.0,234.2758,235.3529,233.7971,234.2958,42938.0
2025-05-07 14:30:00,234.89,236.0,234.89,235.63,38993.0,234.2459,235.3529,234.2459,234.9839,38993.0
2025-05-07 15:00:00,235.64,235.78,234.91,234.98,32949.0,234.9938,235.1335,234.2659,234.3357,32949.0
2025-05-07 15:30:00,235.05,235.68,233.86,233.92,145037.0,234.4055,235.0337,233.2187,233.2786,145037.0
2025-05-08 09:30:00,236.02,236.02,233.08,234.03,35942.0,235.3728,235.3728,232.4409,233.3883,35942.0
2025-05-08 10:00:00,234.03,234.03,231.99,233.04,17278.0,233.3883,233.3883,231.3539,232.401,17278.0
2025-05-08 10:30:00,232.94,233.09,232.32,232.91,12698.0,232.3013,232.4508,231.683,232.2713,12698.0
2025-05-08 11:00:00,232.68,233.01,231.93,232.87,13579.0,232.042,232.3711,231.294,232.2314,13579.0
2025-05-08 11:30:00,232.84,233.04,232.01,232.06,13979.0,232.2015,232.401,231.3738,231.4237,13979.0
2025-05-08 12:00:00,232.09,232.65,231.71,232.05,12787.0,231.4536,232.012,231.0746,231.4137,12787.0
2025-05-08 12:30:00,232.25,232.62,232.06,232.4,17045.0,231.6131,231.9821,231.4237,231.7627,17045.0
2025-05-08 13:00:00,232.51,232.64,230.76,230.78,32104.0,231.8724,232.0021,230.1272,230.1472,32104.0
2025-05-08 13:30:00,230.77,231.7,230.68,230.81,43557.0,230.1372,231.0647,230.0474,230.1771,43557.0
2025-05-08 14:00:00,230.93,232.03,230.44,230.47,32984.0,230.2968,231.3937,229.8081,229.838,32984.0
2025-05-08 14:30:00,230.62,231.24,230.58,231.24,41543.0,229.9876,230.6059,229.9477,230.6059,41543.0
2025-05-08 15:00:00,231.02,231.19,229.31,229.54,80286.0,230.3865,230.5561,228.6812,228.9106,80286.0
2025-05-08 15:30:00,229.54,229.85,228.31,228.31,207420.0,228.9106,229.2197,227.6839,227.6839,207420.0
2025-05-09 09:30:00,229.34,229.34,227.0,227.43,25727.0,228.7111,228.7111,226.3775,226.8064,25727.0
2025-05-09 10:00:00,227.55,228.39,226.95,228.39,30651.0,226.926,227.7637,226.3277,227.7637,30651.0
2025-05-09 10:30:00,228.56,229.04,228.09,228.52,15251.0,227.9333,228.4119,227.4646,227.8934,15251.0
2025-05-09 11:00:00,228.62,229.03,228.38,229.02,15901.0,227.9931,228.402,227.7538,228.392,15901.0
2025-05-09 11:30:00,228.99,229.34,228.11,229.28,12680.0,228.3621,228.7111,227.4845,228.6513,12680.0
2025-05-09 12:00:00,229.35,229.35,228.64,228.71,6103.0,228.7211,228.7211,228.013,228.0829,6103.0
2025-05-09 12:30:00,228.72,228.78,228.13,228.52,9053.0,228.0928,228.1527,227.5044,227.8934,9053.0
2025-05-09 13:00:00,228.51,228.94,228.23,228.82,16849.0,227.8834,228.3122,227.6042,228.1926,16849.0
2025-05-09 13:30:00,228.67,229.69,228.59,229.45,19917.0,228.043,229.0602,227.9632,228.8208,19917.0
2025-05-09 14:00:00,229.61,230.43,229.28,230.4,16976.0,228.9804,229.7981,228.6513,229.7682,16976.0
2025-05-09 14:30:00,230.36,230.81,230.02,230.61,35105.0,229.7283,230.1771,229.3893,229.9776,35105.0
2025-05-09 15:00:00,230.61,231.59,230.35,230.85,42930.0,229.9776,230.955,229.7184,230.217,42930.0
2025-05-09 15:30:00,230.81,231.93,230.65,231.93,86160.0,230.1771,231.294,230.0175,231.294,86160.0
2025-05-12 09:30:00,229.47,229.51,215.65,219.91,212315.0,228.8408,228.8807,215.0587,219.307,212315.0
2025-05-12 10:00:00,219.92,222.56,217.35,221.23,135626.0,219.317,221.9497,216.754,220.6234,135626.0
2025-05-12 10:30:00,221.23,222.31,219.97,220.89,29847.0,220.6234,221.7004,219.3668,220.2843,29847.0
2025-05-12 11:00:00,221.07,222.32,220.53,221.66,18560.0,220.4638,221.7104,219.9253,221.0522,18560.0
2025-05-12 11:30:00,221.3,221.39,219.85,221.04,22512.0,220.6932,220.7829,219.2471,220.4339,22512.0
2025-05-12 12:00:00,220.94,220.99,220.47,220.94,17208.0,220.3342,220.384,219.8654,220.3342,17208.0
2025-05-12 12:30:00,220.96,221.4,220.6,220.76,26576.0,220.3541,220.7929,219.9951,220.1547,26576.0
2025-05-12 13:00:00,220.8,220.92,218.83,219.3,46270.0,220.1945,220.3142,218.2299,218.6987,46270.0
2025-05-12 13:30:00,219.32,219.51,218.5,218.8,51533.0,218.7186,218.9081,217.9008,218.2,51533.0
2025-05-12 14:00:00,218.99,221.51,218.79,220.76,54149.0,218.3895,220.9026,218.1901,220.1547,54149.0
2025-05-12 14:30:00,220.99,221.18,219.81,220.98,44076.0,220.384,220.5735,219.2073,220.374,44076.0
2025-05-12 15:00:00,220.98,221.2,220.28,220.65,64468.0,220.374,220.5934,219.676,220.045,64468.0
2025-05-12 15:30:00,220.59,221.94,220.06,221.08,165240.0,219.9851,221.3314,219.4566,220.4738,165240.0
2025-05-13 09:30:00,221.53,222.75,219.45,221.5,51871.0,220.9225,222.1392,218.8482,220.8926,51871.0
2025-05-13 10:00:00,221.6,222.76,221.6,222.41,15494.0,220.9923,222.1492,220.9923,221.8001,15494.0
2025-05-13 10:30:00,222.41,222.61,221.18,221.89,25480.0,221.8001,221.9996,220.5735,221.2816,25480.0
2025-05-13 11:00:00,221.87,222.63,221.31,221.31,17271.0,221.2616,222.0195,220.7031,220.7031,17271.0
2025-05-13 11:30:00,221.46,221.88,220.61,220.93,23434.0,220.8527,221.2716,220.0051,220.3242,23434.0
2025-05-13 12:00:00,220.92,221.47,220.43,220.74,17987.0,220.3142,220.8627,219.8256,220.1347,17987.0
2025-05-13 12:30:00,220.69,221.09,220.22,220.55,18624.0,220.0848,220.4837,219.6161,219.9452,18624.0
2025-05-13 13:00:00,220.73,221.0,220.12,220.27,10146.0,220.1247,220.394,219.5164,219.666,10146.0
2025-05-13 13:30:00,220.35,220.36,219.44,220.14,13258.0,219.7458,219.7557,218.8383,219.5364,13258.0
2025-05-13 14:00:00,220.0,220.42,219.81,220.14,11040.0,219.3967,219.8156,219.2073,219.5364,11040.0
2025-05-13 14:30:00,220.29,221.12,220.19,220.79,17290.0,219.6859,220.5137,219.5862,220.1846,17290.0
2025-05-13 15:00:00,220.83,221.35,220.41,221.08,32716.0,220.2245,220.743,219.8056,220.4738,32716.0
2025-05-13 15:30:00,221.25,221.99,219.7,220.1,96839.0,220.6433,221.3813,219.0976,219.4965,96839.0
2025-05-14 09:30:00,217.16,217.75,213.81,215.78,122713.0,216.5645,217.1529,213.2237,215.1883,122713.0
2025-05-14 10:00:00,215.91,216.87,215.14,215.56,33270.0,215.318,216.2753,214.5501,214.9689,33270.0
2025-05-14 10:30:00,215.19,216.04,214.8,214.8,29379.0,214.5999,215.4476,214.211,214.211,29379.0
2025-05-14 11:00:00,214.69,215.03,213.78,214.22,83173.0,214.1013,214.4404,213.1938,213.6326,83173.0
2025-05-14 11:30:00,214.25,214.5,213.36,214.38,30689.0,213.6625,213.9118,212.7749,213.7921,30689.0
2025-05-14 12:00:00,214.38,214.38,213.53,213.73,22379.0,213.7921,213.7921,212.9445,213.1439,22379.0
2025-05-14 12:30:00,213.75,214.44,213.46,214.33,50613.0,213.1639,213.852,212.8747,213.7423,50613.0
2025-05-14 13:00:00,214.3,214.57,214.09,214.2,34800.0,213.7124,213.9816,213.5029,213.6126,34800.0
2025-05-14 13:30:00,214.02,214.39,213.17,213.57,52192.0,213.4331,213.8021,212.5855,212.9844,52192.0
2025-05-14 14:00:00,213.47,214.54,213.35,214.11,56426.0,212.8846,213.9517,212.765,213.5229,56426.0
2025-05-14 14:30:00,214.17,214.49,213.9,214.14,41492.0,213.5827,213.9018,213.3135,213.5528,41492.0
2025-05-14 15:00:00,214.22,214.3,213.45,213.89,63491.0,213.6326,213.7124,212.8647,213.3035,63491.0
2025-05-14 15:30:00,213.79,214.06,212.75,213.19,249418.0,213.2038,213.473,212.1666,212.6054,249418.0
2025-05-15 09:30:00,213.93,217.5,213.88,216.34,72042.0,213.3434,216.9036,213.2935,215.7468,72042.0
2025-05-15 10:00:00,216.34,217.8,216.22,216.54,39589.0,215.7468,217.2028,215.6271,215.9462,39589.0
2025-05-15 10:30:00,216.66,217.16,216.23,216.24,9958.0,216.0659,216.5645,215.6371,215.647,9958.0
2025-05-15 11:00:00,216.41,216.66,216.04,216.2,19362.0,215.8166,216.0659,215.4476,215.6072,19362.0
2025-05-15 11:30:00,216.26,217.27,216.19,216.89,22148.0,215.667,216.6742,215.5972,216.2953,22148.0
2025-05-15 12:00:00,217.02,217.61,217.02,217.37,24339.0,216.4249,217.0133,216.4249,216.7739,24339.0
2025-05-15 12:30:00,217.38,217.57,216.52,216.98,9396.0,216.7839,216.9734,215.9263,216.385,9396.0
2025-05-15 13:00:00,216.99,217.02,216.48,216.86,24423.0,216.395,216.4249,215.8864,216.2653,24423.0
2025-05-15 13:30:00,216.86,217.01,216.61,216.93,19644.0,216.2653,216.4149,216.016,216.3352,19644.0
2025-05-15 14:00:00,216.97,218.02,216.9,218.02,24865.0,216.375,217.4222,216.3052,217.4222,24865.0
2025-05-15 14:30:00,218.13,218.32,217.79,218.01,16240.0,217.5319,217.7213,217.1928,217.4122,16240.0
2025-05-15 15:00:00,217.91,218.89,217.89,218.56,37310.0,217.3125,218.2898,217.2925,217.9607,37310.0
2025-05-15 15:30:00,218.55,219.26,218.04,219.25,103803.0,217.9507,218.6588,217.4421,218.6488,103803.0
2025-05-16 09:30:00,219.45,220.05,217.85,219.96,38719.0,218.8482,219.4466,217.2526,219.3568,38719.0
2025-05-16 10:00:00,219.75,220.81,219.58,220.57,17756.0,219.1474,220.2045,218.9779,219.9652,17756.0
2025-05-16 10:30:00,220.58,221.62,220.56,221.24,21225.0,219.9751,221.0123,219.9552,220.6333,21225.0
2025-05-16 11:00:00,221.25,221.48,221.06,221.19,13314.0,220.6433,220.8727,220.4538,220.5835,13314.0
2025-05-16 11:30:00,221.18,221.45,220.96,221.41,5986.0,220.5735,220.8428,220.3541,220.8029,5986.0
2025-05-16 12:00:00,221.39,221.79,221.17,221.48,11686.0,220.7829,221.1818,220.5635,220.8727,11686.0
2025-05-16 12:30:00,221.54,221.96,221.5,221.96,13162.0,220.9325,221.3514,220.8926,221.3514,13162.0
2025-05-16 13:00:00,221.83,222.17,221.14,221.66,19939.0,221.2217,221.5608,220.5336,221.0522,19939.0
2025-05-16 13:30:00,221.68,221.85,221.28,221.4,8687.0,221.0721,221.2417,220.6732,220.7929,8687.0
2025-05-16 14:00:00,221.44,221.51,221.1,221.45,14421.0,220.8328,220.9026,220.4937,220.8428,14421.0
2025-05-16 14:30:00,221.45,221.58,221.08,221.52,21753.0,220.8428,220.9724,220.4738,220.9126,21753.0
2025-05-16 15:00:00,221.43,221.57,221.05,221.42,26666.0,220.8228,220.9624,220.4439,220.8128,26666.0
2025-05-16 15:30:00,221.43,221.43,220.76,220.76,63282.0,220.8228,220.8228,220.1547,220.1547,63282.0
2025-05-19 09:30:00,220.18,221.37,220.17,221.32,17585.0,219.5762,220.763,219.5663,220.7131,17585.0
2025-05-19 10:00:00,221.13,223.09,221.13,223.0,17466.0,220.5236,222.4783,220.5236,222.3885,17466.0
2025-05-19 10:30:00,223.2,223.25,222.35,222.59,18143.0,222.588,222.6378,221.7403,221.9796,18143.0
2025-05-19 11:00:00,222.66,223.07,222.29,223.05,21624.0,222.0494,222.4583,221.6805,222.4384,21624.0
2025-05-19 11:30:00,223.09,223.32,222.62,222.85,42375.0,222.4783,222.7076,222.0096,222.2389,42375.0
2025-05-19 12:00:00,222.92,223.46,222.79,223.14,22108.0,222.3087,222.8472,222.1791,222.5281,22108.0
2025-05-19 12:30:00,223.12,223.31,222.82,223.07,13677.0,222.5082,222.6977,222.209,222.4583,13677.0
2025-05-19 13:00:00,223.02,223.5,222.92,223.29,40924.0,222.4085,222.8871,222.3087,222.6777,40924.0
2025-05-19 13:30:00,223.23,223.4,222.82,222.92,38706.0,222.6179,222.7874,222.209,222.3087,38706.0
2025-05-19 14:00:00,223.01,223.34,222.78,223.2,27023.0,222.3985,222.7276,222.1691,222.588,27023.0
2025-05-19 14:30:00,223.2,223.43,222.96,223.17,35446.0,222.588,222.8173,222.3486,222.558,35446.0
2025-05-19 15:00:00,223.17,223.35,222.75,222.75,71601.0,222.558,222.7375,222.1392,222.1392,71601.0
2025-05-19 15:30:00,222.68,224.49,222.62,224.45,223524.0,222.0694,223.8744,222.0096,223.8345,223524.0
2025-05-20 09:30:00,223.12,224.0,222.89,223.41,22378.0,222.5082,223.3858,222.2788,222.7974,22378.0
2025-05-20 10:00:00,223.13,224.01,223.12,223.73,24045.0,222.5182,223.3957,222.5082,223.1165,24045.0
2025-05-20 10:30:00,223.73,224.37,223.68,224.31,10625.0,223.1165,223.7548,223.0666,223.6949,10625.0
2025-05-20 11:00:00,224.37,224.56,224.0,224.45,8886.0,223.7548,223.9442,223.3858,223.8345,8886.0
2025-05-20 11:30:00,224.47,224.47,223.67,223.67,9869.0,223.8545,223.8545,223.0567,223.0567,9869.0
2025-05-20 12:00:00,223.75,223.78,223.16,223.16,6429.0,223.1365,223.1664,222.5481,222.5481,6429.0
2025-05-20 12:30:00,223.02,223.72,223.01,223.66,4868.0,222.4085,223.1065,222.3985,223.0467,4868.0
2025-05-20 13:00:00,223.7,224.42,223.7,224.41,11798.0,223.0866,223.8046,223.0866,223.7946,11798.0
2025-05-20 13:30:00,224.38,224.94,224.13,224.85,49262.0,223.7647,224.3232,223.5154,224.2334,49262.0
2025-05-20 14:00:00,224.85,224.85,224.32,224.44,14920.0,224.2334,224.2334,223.7049,223.8246,14920.0
2025-05-20 14:30:00,224.43,224.9,224.38,224.9,28410.0,223.8146,224.2833,223.7647,224.2833,28410.0
2025-05-20 15:00:00,224.8,225.53,224.66,225.36,48620.0,224.1836,224.9116,224.044,224.742,48620.0
2025-05-20 15:30:00,225.38,226.19,225.23,226.01,219576.0,224.762,225.5698,224.6124,225.3903,219576.0
2025-05-21 09:30:00,225.1,226.01,224.41,225.84,10267.0,224.4828,225.3903,223.7946,225.2207,10267.0
2025-05-21 10:00:00,225.9,227.0,225.8,225.95,29287.0,225.2806,226.3775,225.1808,225.3304,29287.0
2025-05-21 10:30:00,225.94,226.1,225.38,225.72,6512.0,225.3204,225.48,224.762,225.1011,6512.0
2025-05-21 11:00:00,225.65,226.14,225.6,225.89,8036.0,225.0312,225.5199,224.9814,225.2706,8036.0
2025-05-21 11:30:00,225.89,226.2,225.5,225.94,5690.0,225.2706,225.5797,224.8817,225.3204,5690.0
2025-05-21 12:00:00,225.93,225.93,225.56,225.79,13130.0,225.3105,225.3105,224.9415,225.1709,13130.0
2025-05-21 12:30:00,225.89,226.4,225.57,226.3,8270.0,225.2706,225.7792,224.9515,225.6795,8270.0
2025-05-21 13:00:00,226.3,226.54,225.96,226.13,10461.0,225.6795,225.9188,225.3404,225.5099,10461.0
2025-05-21 13:30:00,226.05,227.27,226.05,227.27,18299.0,225.4301,226.6468,225.4301,226.6468,18299.0
2025-05-21 14:00:00,227.15,227.42,226.85,227.35,11121.0,226.5271,226.7964,226.228,226.7266,11121.0
2025-05-21 14:30:00,227.35,227.79,227.33,227.67,29771.0,226.7266,227.1654,226.7066,227.0457,29771.0
2025-05-21 15:00:00,227.63,227.98,227.31,227.38,34844.0,227.0058,227.3549,226.6867,226.7565,34844.0
2025-05-21 15:30:00,227.34,228.8,227.13,228.2,171702.0,226.7166,228.1726,226.5072,227.5743,171702.0
2025-05-22 09:30:00,228.29,228.59,225.52,226.25,18748.0,227.664,227.9632,224.9016,225.6296,18748.0
2025-05-22 10:00:00,226.21,227.33,226.05,226.78,28419.0,225.5897,226.7066,225.4301,226.1581,28419.0
2025-05-22 10:30:00,226.8,226.8,225.51,226.25,22615.0,226.1781,226.1781,224.8916,225.6296,22615.0
2025-05-22 11:00:00,226.26,226.82,226.09,226.59,17524.0,225.6396,226.198,225.47,225.9687,17524.0
2025-05-22 11:30:00,226.56,227.52,226.31,227.4,16993.0,225.9387,226.8961,225.6894,226.7764,16993.0
2025-05-22 12:00:00,227.31,227.87,227.27,227.35,14988.0,226.6867,227.2452,226.6468,226.7266,14988.0
2025-05-22 12:30:00,227.38,227.96,227.14,227.31,6194.0,226.7565,227.3349,226.5172,226.6867,6194.0
2025-05-22 13:00:00,227.25,228.24,227.14,228.12,8323.0,226.6269,227.6141,226.5172,227.4945,8323.0
2025-05-22 13:30:00,228.24,228.87,228.09,228.72,12604.0,227.6141,228.2424,227.4646,228.0928,12604.0
2025-05-22 14:00:00,228.69,229.23,228.68,228.89,12510.0,228.0629,228.6014,228.0529,228.2624,12510.0
2025-05-22 14:30:00,228.87,228.97,228.1,228.63,21300.0,228.2424,228.3421,227.4745,228.0031,21300.0
2025-05-22 15:00:00,228.72,228.84,228.16,228.51,40420.0,228.0928,228.2125,227.5344,227.8834,40420.0
2025-05-22 15:30:00,228.51,228.87,227.51,228.55,110740.0,227.8834,228.2424,226.8861,227.9233,110740.0
2025-05-23 09:30:00,226.58,232.0,226.58,229.03,38450.0,225.9587,231.3638,225.9587,228.402,38450.0
2025-05-23 10:00:00,229.12,229.82,228.57,229.8,22768.0,228.4917,229.1898,227.9432,229.1699,22768.0
2025-05-23 10:30:00,229.8,231.0,229.8,230.76,26704.0,229.1699,230.3666,229.1699,230.1272,26704.0
2025-05-23 11:00:00,230.77,231.27,230.48,230.56,29241.0,230.1372,230.6358,229.848,229.9278,29241.0
2025-05-23 11:30:00,230.66,231.2,230.12,231.16,8359.0,230.0275,230.566,229.489,230.5261,8359.0
2025-05-23 12:00:00,231.08,231.54,230.85,231.46,7988.0,230.4464,230.9051,230.217,230.8253,7988.0
2025-05-23 12:30:00,231.2,231.55,230.97,231.44,18625.0,230.566,230.9151,230.3367,230.8054,18625.0
2025-05-23 13:00:00,231.21,231.91,231.19,231.4,9545.0,230.576,231.2741,230.5561,230.7655,9545.0
2025-05-23 13:30:00,231.35,231.74,231.0,231.49,11866.0,230.7156,231.1045,230.3666,230.8552,11866.0
2025-05-23 14:00:00,231.57,231.76,231.16,231.41,10274.0,230.935,231.1245,230.5261,230.7754,10274.0
2025-05-23 14:30:00,231.36,231.55,231.16,231.25,7746.0,230.7256,230.9151,230.5261,230.6159,7746.0
2025-05-23 15:00:00,231.18,231.38,230.67,230.94,11269.0,230.5461,230.7455,230.0375,230.3067,11269.0
2025-05-23 15:30:00,230.97,232.09,230.97,231.73,73767.0,230.3367,231.4536,230.3367,231.0946,73767.0
2025-05-27 09:30:00,230.18,231.92,228.53,230.02,47598.0,229.5488,231.284,227.9033,229.3893,47598.0
2025-05-27 10:00:00,230.0,230.04,228.7,229.35,12454.0,229.3693,229.4092,228.0729,228.7211,12454.0
2025-05-27 10:30:00,229.38,230.26,229.26,230.13,9381.0,228.751,229.6286,228.6313,229.499,9381.0
2025-05-27 11:00:00,230.02,230.02,229.29,229.79,6356.0,229.3893,229.3893,228.6613,229.1599,6356.0
2025-05-27 11:30:00,229.89,230.34,229.89,230.12,17136.0,229.2596,229.7084,229.2596,229.489,17136.0
2025-05-27 12:00:00,230.07,230.72,229.99,230.6,11623.0,229.4391,230.0873,229.3593,229.9677,11623.0
2025-05-27 12:30:00,230.71,231.14,230.71,231.13,4041.0,230.0774,230.5062,230.0774,230.4962,4041.0
2025-05-27 13:00:00,231.16,231.16,230.64,230.65,4537.0,230.5261,230.5261,230.0076,230.0175,4537.0
2025-05-27 13:30:00,230.77,231.14,230.77,231.08,3461.0,230.1372,230.5062,230.1372,230.4464,3461.0
2025-05-27 14:00:00,231.03,231.53,230.83,231.2,11415.0,230.3965,230.8951,230.197,230.566,11415.0
2025-05-27 14:30:00,231.22,231.58,231.06,231.31,10496.0,230.586,230.945,230.4264,230.6757,10496.0
2025-05-27 15:00:00,231.23,231.69,231.2,231.55,24779.0,230.5959,231.0547,230.566,230.9151,24779.0
2025-05-27 15:30:00,231.62,231.95,230.85,231.03,73522.0,230.9849,231.314,230.217,230.3965,73522.0
2025-05-28 09:30:00,231.96,232.63,229.97,230.94,14968.0,231.3239,231.9921,229.3394,230.3067,14968.0
2025-05-28 10:00:00,231.51,231.51,230.25,230.4,12134.0,230.8752,230.8752,229.6186,229.7682,12134.0
2025-05-28 10:30:00,230.3,230.4,228.82,229.11,11323.0,229.6685,229.7682,228.1926,228.4818,11323.0
2025-05-28 11:00:00,229.11,229.31,227.52,227.53,17872.0,228.4818,228.6812,226.8961,226.9061,17872.0
2025-05-28 11:30:00,227.67,227.98,226.5,226.58,21136.0,227.0457,227.3549,225.8789,225.9587,21136.0
2025-05-28 12:00:00,226.67,226.82,225.5,226.25,20963.0,226.0484,226.198,224.8817,225.6296,20963.0
2025-05-28 12:30:00,226.12,226.65,225.66,225.74,24077.0,225.5,226.0285,225.0412,225.121,24077.0
2025-05-28 13:00:00,225.68,227.58,225.44,226.94,25947.0,225.0612,226.956,224.8218,226.3177,25947.0
2025-05-28 13:30:00,226.76,227.23,225.99,226.79,40720.0,226.1382,226.6069,225.3703,226.1681,40720.0
2025-05-28 14:00:00,227.04,227.6,226.35,227.59,22221.0,226.4174,226.9759,225.7293,226.9659,22221.0
2025-05-28 14:30:00,227.2,227.46,226.69,226.77,37976.0,226.577,226.8363,226.0684,226.1482,37976.0
2025-05-28 15:00:00,226.67,227.13,226.27,226.27,55741.0,226.0484,226.5072,225.6495,225.6495,55741.0
2025-05-28 15:30:00,226.27,226.67,225.68,226.27,133667.0,225.6495,226.0484,225.0612,225.6495,133667.0
2025-05-29 09:30:00,225.74,225.97,224.0,225.56,18573.0,225.121,225.3504,223.3858,224.9415,18573.0
2025-05-29 10:00:00,225.49,227.0,225.18,226.29,17624.0,224.8717,226.3775,224.5625,225.6695,17624.0
2025-05-29 10:30:00,226.4,226.66,226.07,226.48,6888.0,225.7792,226.0385,225.4501,225.859,6888.0
2025-05-29 11:00:00,226.13,226.98,225.96,226.67,6968.0,225.5099,226.3576,225.3404,226.0484,6968.0
2025-05-29 11:30:00,226.77,226.84,226.15,226.4,19372.0,226.1482,226.218,225.5299,225.7792,19372.0
2025-05-29 12:00:00,226.43,227.2,226.43,227.06,10434.0,225.8091,226.577,225.8091,226.4374,10434.0
2025-05-29 12:30:00,227.3,227.5,227.13,227.37,5525.0,226.6767,226.8762,226.5072,226.7465,5525.0
2025-05-29 13:00:00,227.41,227.57,227.18,227.26,4170.0,226.7864,226.946,226.557,226.6368,4170.0
2025-05-29 13:30:00,227.26,227.28,226.72,226.96,8882.0,226.6368,226.6568,226.0983,226.3377,8882.0
2025-05-29 14:00:00,227.08,227.63,226.89,227.29,8262.0,226.4573,227.0058,226.2678,226.6667,8262.0
2025-05-29 14:30:00,227.33,227.64,227.09,227.5,7053.0,226.7066,227.0158,226.4673,226.8762,7053.0
2025-05-29 15:00:00,227.45,227.69,227.21,227.53,27354.0,226.8263,227.0656,226.587,226.9061,27354.0
2025-05-29 15:30:00,227.44,227.47,226.38,227.13,82312.0,226.8163,226.8463,225.7592,226.5072,82312.0
2025-05-30 09:30:00,229.06,229.66,227.82,228.84,20393.0,229.06,229.66,227.82,228.84,20393.0
2025-05-30 10:00:00,228.95,229.71,228.15,229.34,20451.0,228.95,229.71,228.15,229.34,20451.0
2025-05-30 10:30:00,229.19,229.41,228.4,228.49,9218.0,229.19,229.41,228.4,228.49,9218.0
2025-05-30 11:00:00,228.5,229.33,228.49,229.0,8853.0,228.5,229.33,228.49,229.0,8853.0
2025-05-30 11:30:00,229.14,229.44,228.8,228.81,9269.0,229.14,229.44,228.8,228.81,9269.0
2025-05-30 12:00:00,228.82,229.34,228.76,228.86,10114.0,228.82,229.34,228.76,228.86,10114.0
2025-05-30 12:30:00,228.87,229.42,228.8,229.34,14603.0,228.87,229.42,228.8,229.34,14603.0
2025-05-30 13:00:00,229.35,229.77,229.19,229.67,6630.0,229.35,229.77,229.19,229.67,6630.0
2025-05-30 13:30:00,229.74,229.83,229.41,229.59,13785.0,229.74,229.83,229.41,229.59,13785.0
2025-05-30 14:00:00,229.59,230.07,229.58,229.8,9611.0,229.59,230.07,229.58,229.8,9611.0
2025-05-30 14:30:00,229.68,230.05,229.68,229.87,3041.0,229.68,230.05,229.68,229.87,3041.0
2025-05-30 15:00:00,229.89,230.32,229.5,230.23,30937.0,229.89,230.32,229.5,230.23,30937.0
2025-05-30 15:30:00,230.28,230.7,229.13,229.29,110496.0,230.28,230.7,229.13,229.29,110496.0
2025-06-02 09:30:00,230.73,230.73,228.53,228.54,22067.0,230.73,230.73,228.53,228.54,22067.0
2025-06-02 10:00:00,228.68,230.34,228.32,230.04,17028.0,228.68,230.34,228.32,230.04,17028.0
2025-06-02 10:30:00,229.91,230.5,229.9,230.19,11637.0,229.91,230.5,229.9,230.19,11637.0
2025-06-02 11:00:00,229.95,230.51,229.86,230.23,16831.0,229.95,230.51,229.86,230.23,16831.0
2025-06-02 11:30:00,230.05,230.78,230.02,230.42,13432.0,230.05,230.78,230.02,230.42,13432.0
2025-06-02 12:00:00,230.46,231.0,230.45,230.54,10736.0,230.46,231.0,230.45,230.54,10736.0
2025-06-02 12:30:00,230.35,230.47,230.19,230.31,8138.0,230.35,230.47,230.19,230.31,8138.0
2025-06-02 13:00:00,230.33,230.85,230.27,230.35,11646.0,230.33,230.85,230.27,230.35,11646.0
2025-06-02 13:30:00,230.43,231.0,230.15,230.78,18422.0,230.43,231.0,230.15,230.78,18422.0
2025-06-02 14:00:00,230.9,231.26,230.81,231.26,16010.0,230.9,231.26,230.81,231.26,16010.0
2025-06-02 14:30:00,231.26,231.43,230.96,231.21,52252.0,231.26,231.43,230.96,231.21,52252.0
2025-06-02 15:00:00,231.28,231.57,231.13,231.45,46286.0,231.28,231.57,231.13,231.45,46286.0
2025-06-02 15:30:00,231.42,231.64,230.37,230.61,142329.0,231.42,231.64,230.37,230.61,142329.0
2025-06-03 09:30:00,231.69,231.69,226.22,226.64,59860.0,231.69,231.69,226.22,226.64,59860.0
2025-06-03 10:00:00,226.87,227.55,225.9,226.66,35896.0,226.87,227.55,225.9,226.66,35896.0
2025-06-03 10:30:00,226.95,227.71,225.31,227.25,52625.0,226.95,227.71,225.31,227.25,52625.0
2025-06-03 11:00:00,227.25,227.25,226.19,226.19,25127.0,227.25,227.25,226.19,226.19,25127.0
2025-06-03 11:30:00,226.36,227.36,226.36,226.82,20598.0,226.36,227.36,226.36,226.82,20598.0
2025-06-03 12:00:00,226.71,227.21,226.09,227.0,17278.0,226.71,227.21,226.09,227.0,17278.0
2025-06-03 12:30:00,227.06,227.92,227.05,227.8,14422.0,227.06,227.92,227.05,227.8,14422.0
2025-06-03 13:00:00,227.92,228.21,227.76,228.11,4705.0,227.92,228.21,227.76,228.11,4705.0
2025-06-03 13:30:00,228.11,228.4,227.87,228.2,10076.0,228.11,228.4,227.87,228.2,10076.0
2025-06-03 14:00:00,228.22,228.37,227.74,228.3,7089.0,228.22,228.37,227.74,228.3,7089.0
2025-06-03 14:30:00,228.15,228.34,227.86,228.03,11585.0,228.15,228.34,227.86,228.03,11585.0
2025-06-03 15:00:00,228.21,228.21,227.46,227.59,29111.0,228.21,228.21,227.46,227.59,29111.0
2025-06-03 15:30:00,227.59,228.43,227.18,227.54,58972.0,227.59,228.43,227.18,227.54,58972.0
2025-06-04 09:30:00,228.29,228.29,226.06,226.06,37624.0,228.29,228.29,226.06,226.06,37624.0
2025-06-04 10:00:00,226.15,227.16,225.36,225.42,18457.0,226.15,227.16,225.36,225.42,18457.0
2025-06-04 10:30:00,225.42,226.26,225.42,225.86,8203.0,225.42,226.26,225.42,225.86,8203.0
2025-06-04 11:00:00,225.65,225.83,224.92,225.73,11652.0,225.65,225.83,224.92,225.73,11652.0
2025-06-04 11:30:00,225.82,226.45,225.82,226.45,10267.0,225.82,226.45,225.82,226.45,10267.0
2025-06-04 12:00:00,226.43,226.47,225.94,225.94,14444.0,226.43,226.47,225.94,225.94,14444.0
2025-06-04 12:30:00,225.97,226.09,225.71,225.81,5125.0,225.97,226.09,225.71,225.81,5125.0
2025-06-04 13:00:00,225.81,226.59,225.68,226.4,16802.0,225.81,226.59,225.68,226.4,16802.0
2025-06-04 13:30:00,226.43,226.65,226.18,226.21,4400.0,226.43,226.65,226.18,226.21,4400.0
2025-06-04 14:00:00,226.2,226.2,225.97,225.97,5054.0,226.2,226.2,225.97,225.97,5054.0
2025-06-04 14:30:00,225.87,225.87,224.97,225.04,8550.0,225.87,225.87,224.97,225.04,8550.0
2025-06-04 15:00:00,224.97,224.98,223.5,224.54,50621.0,224.97,224.98,223.5,224.54,50621.0
2025-06-04 15:30:00,224.54,225.14,223.63,223.86,99809.0,224.54,225.14,223.63,223.86,99809.0
2025-06-05 09:30:00,225.26,225.9,223.86,225.28,54583.0,225.26,225.9,223.86,225.28,54583.0
2025-06-05 10:00:00,225.19,225.71,223.96,224.19,37905.0,225.19,225.71,223.96,224.19,37905.0
2025-06-05 10:30:00,224.23,225.27,224.23,224.62,14712.0,224.23,225.27,224.23,224.62,14712.0
2025-06-05 11:00:00,224.63,225.06,224.42,224.76,20503.0,224.63,225.06,224.42,224.76,20503.0
2025-06-05 11:30:00,224.79,224.95,224.06,224.15,30564.0,224.79,224.95,224.06,224.15,30564.0
2025-06-05 12:00:00,224.12,224.69,223.08,223.08,17758.0,224.12,224.69,223.08,223.08,17758.0
2025-06-05 12:30:00,223.08,223.48,222.89,223.24,29735.0,223.08,223.48,222.89,223.24,29735.0
2025-06-05 13:00:00,223.24,223.7,222.9,223.39,34748.0,223.24,223.7,222.9,223.39,34748.0
2025-06-05 13:30:00,223.5,223.55,223.05,223.12,27458.0,223.5,223.55,223.05,223.12,27458.0
2025-06-05 14:00:00,223.03,223.24,222.95,223.13,21307.0,223.03,223.24,222.95,223.13,21307.0
2025-06-05 14:30:00,223.14,223.2,222.72,222.86,22105.0,223.14,223.2,222.72,222.86,22105.0
2025-06-05 15:00:00,222.81,223.08,222.5,222.51,63801.0,222.81,223.08,222.5,222.51,63801.0
2025-06-05 15:30:00,222.62,222.86,221.92,222.68,158475.0,222.62,222.86,221.92,222.68,158475.0
2025-06-06 09:30:00,222.99,223.08,221.17,221.8,27395.0,222.99,223.08,221.17,221.8,27395.0
2025-06-06 10:00:00,222.12,223.0,221.95,222.33,8028.0,222.12,223.0,221.95,222.33,8028.0
2025-06-06 10:30:00,222.11,222.37,221.48,221.88,3452.0,222.11,222.37,221.48,221.88,3452.0
2025-06-06 11:00:00,221.77,221.91,221.3,221.56,5867.0,221.77,221.91,221.3,221.56,5867.0
2025-06-06 11:30:00,221.55,222.39,221.48,222.06,18110.0,221.55,222.39,221.48,222.06,18110.0
2025-06-06 12:00:00,222.06,222.29,222.05,222.16,3485.0,222.06,222.29,222.05,222.16,3485.0
2025-06-06 12:30:00,222.26,222.6,222.05,222.19,3576.0,222.26,222.6,222.05,222.19,3576.0
2025-06-06 13:00:00,222.2,222.44,222.19,222.43,3255.0,222.2,222.44,222.19,222.43,3255.0
2025-06-06 13:30:00,222.36,222.68,222.36,222.68,1855.0,222.36,222.68,222.36,222.68,1855.0
2025-06-06 14:00:00,222.68,223.15,222.68,222.96,6815.0,222.68,223.15,222.68,222.96,6815.0
2025-06-06 14:30:00,223.08,223.28,223.06,223.12,4435.0,223.08,223.28,223.06,223.12,4435.0
2025-06-06 15:00:00,223.07,223.36,222.98,223.05,19464.0,223.07,223.36,222.98,223.05,19464.0
2025-06-06 15:30:00,223.13,223.2,222.61,222.69,31718.0,223.13,223.2,222.61,222.69,31718.0
2025-06-09 09:30:00,221.37,222.77,220.65,220.92,36129.0,221.37,222.77,220.65,220.92,36129.0
2025-06-09 10:00:00,220.84,221.22,218.14,219.7,53349.0,220.84,221.22,218.14,219.7,53349.0
2025-06-09 10:30:00,219.73,220.12,219.23,220.07,19339.0,219.73,220.12,219.23,220.07,19339.0
2025-06-09 11:00:00,219.96,220.63,219.9,220.39,6583.0,219.96,220.63,219.9,220.39,6583.0
2025-06-09 11:30:00,220.39,221.05,220.21,220.42,20578.0,220.39,221.05,220.21,220.42,20578.0
2025-06-09 12:00:00,220.3,220.73,220.17,220.59,11033.0,220.3,220.73,220.17,220.59,11033.0
2025-06-09 12:30:00,220.46,220.55,220.04,220.54,4588.0,220.46,220.55,220.04,220.54,4588.0
2025-06-09 13:00:00,220.47,220.95,220.31,220.92,4190.0,220.47,220.95,220.31,220.92,4190.0
2025-06-09 13:30:00,221.02,221.02,220.53,220.68,3996.0,221.02,221.02,220.53,220.68,3996.0
2025-06-09 14:00:00,220.8,221.04,220.57,220.62,15642.0,220.8,221.04,220.57,220.62,15642.0
2025-06-09 14:30:00,220.65,220.89,220.38,220.72,13495.0,220.65,220.89,220.38,220.72,13495.0
2025-06-09 15:00:00,220.71,220.84,220.56,220.76,15800.0,220.71,220.84,220.56,220.76,15800.0
2025-06-09 15:30:00,220.62,220.91,219.07,219.3,105290.0,220.62,220.91,219.07,219.3,105290.0
2025-06-10 09:30:00,219.78,220.72,219.08,219.42,26644.0,219.78,220.72,219.08,219.42,26644.0
2025-06-10 10:00:00,219.44,219.83,218.58,219.34,42946.0,219.44,219.83,218.58,219.34,42946.0
2025-06-10 10:30:00,219.44,219.89,218.94,219.57,16695.0,219.44,219.89,218.94,219.57,16695.0
2025-06-10 11:00:00,219.61,219.78,219.03,219.24,7299.0,219.61,219.78,219.03,219.24,7299.0
2025-06-10 11:30:00,219.31,220.04,219.31,219.85,6317.0,219.31,220.04,219.31,219.85,6317.0
2025-06-10 12:00:00,219.86,219.89,219.49,219.63,5405.0,219.86,219.89,219.49,219.63,5405.0
2025-06-10 12:30:00,219.6,220.05,219.57,219.83,9798.0,219.6,220.05,219.57,219.83,9798.0
2025-06-10 13:00:00,219.92,220.12,219.83,219.87,11115.0,219.92,220.12,219.83,219.87,11115.0
2025-06-10 13:30:00,220.03,220.47,220.0,220.16,13494.0,220.03,220.47,220.0,220.16,13494.0
2025-06-10 14:00:00,220.17,220.87,220.17,220.87,6554.0,220.17,220.87,220.17,220.87,6554.0
2025-06-10 14:30:00,220.73,221.18,220.59,220.7,29916.0,220.73,221.18,220.59,220.7,29916.0
2025-06-10 15:00:00,220.66,221.55,220.62,220.93,35330.0,220.66,221.55,220.62,220.93,35330.0
2025-06-10 15:30:00,221.06,221.22,220.29,221.1,69621.0,221.06,221.22,220.29,221.1,69621.0
2025-06-11 09:30:00,219.87,221.14,219.27,220.62,13494.0,219.87,221.14,219.27,220.62,13494.0
2025-06-11 10:00:00,220.96,221.25,220.44,220.81,9117.0,220.96,221.25,220.44,220.81,9117.0
2025-06-11 10:30:00,220.76,221.02,220.29,220.36,2738.0,220.76,221.02,220.29,220.36,2738.0
2025-06-11 11:00:00,220.6,222.04,220.6,221.97,12688.0,220.6,222.04,220.6,221.97,12688.0
2025-06-11 11:30:00,221.92,221.95,221.4,221.64,5355.0,221.92,221.95,221.4,221.64,5355.0
2025-06-11 12:00:00,221.61,222.09,221.61,221.9,8014.0,221.61,222.09,221.61,221.9,8014.0
2025-06-11 12:30:00,221.85,222.14,221.69,222.06,9643.0,221.85,222.14,221.69,222.06,9643.0
2025-06-11 13:00:00,222.06,222.18,221.59,221.84,11713.0,222.06,222.18,221.59,221.84,11713.0
2025-06-11 13:30:00,221.84,221.9,221.62,221.81,8045.0,221.84,221.9,221.62,221.81,8045.0
2025-06-11 14:00:00,221.72,221.85,221.21,221.27,5619.0,221.72,221.85,221.21,221.27,5619.0
2025-06-11 14:30:00,221.31,221.87,220.96,221.56,22760.0,221.31,221.87,220.96,221.56,22760.0
2025-06-11 15:00:00,221.47,221.96,221.42,221.8,12493.0,221.47,221.96,221.42,221.8,12493.0
2025-06-11 15:30:00,221.75,223.12,220.85,222.76,76874.0,221.75,223.12,220.85,222.76,76874.0
2025-06-12 09:30:00,222.89,224.63,222.89,223.99,37230.0,222.89,224.63,222.89,223.99,37230.0
2025-06-12 10:00:00,223.94,224.52,223.44,224.3,25032.0,223.94,224.52,223.44,224.3,25032.0
2025-06-12 10:30:00,224.3,224.47,223.67,223.67,16984.0,224.3,224.47,223.67,223.67,16984.0
2025-06-12 11:00:00,223.91,224.67,223.68,224.41,13851.0,223.91,224.67,223.68,224.41,13851.0
2025-06-12 11:30:00,224.43,225.07,224.36,225.01,11020.0,224.43,225.07,224.36,225.01,11020.0
2025-06-12 12:00:00,225.0,225.42,224.7,225.3,10037.0,225.0,225.42,224.7,225.3,10037.0
2025-06-12 12:30:00,225.29,225.91,225.29,225.68,5776.0,225.29,225.91,225.29,225.68,5776.0
2025-06-12 13:00:00,225.64,225.85,225.49,225.78,8879.0,225.64,225.85,225.49,225.78,8879.0
2025-06-12 13:30:00,225.78,225.98,225.35,225.66,10199.0,225.78,225.98,225.35,225.66,10199.0
2025-06-12 14:00:00,225.77,225.86,225.62,225.82,8827.0,225.77,225.86,225.62,225.82,8827.0
2025-06-12 14:30:00,225.6,225.72,225.46,225.69,7241.0,225.6,225.72,225.46,225.69,7241.0
2025-06-12 15:00:00,225.64,226.23,225.63,226.01,65711.0,225.64,226.23,225.63,226.01,65711.0
2025-06-12 15:30:00,225.98,226.48,225.29,226.17,83998.0,225.98,226.48,225.29,226.17,83998.0
2025-06-13 09:30:00,227.94,229.0,225.83,227.1,73410.0,227.94,229.0,225.83,227.1,73410.0
2025-06-13 10:00:00,227.01,227.71,226.49,227.3,31661.0,227.01,227.71,226.49,227.3,31661.0
2025-06-13 10:30:00,227.03,227.77,226.96,227.54,9681.0,227.03,227.77,226.96,227.54,9681.0
2025-06-13 11:00:00,227.36,227.56,227.21,227.37,6571.0,227.36,227.56,227.21,227.37,6571.0
2025-06-13 11:30:00,227.6,227.76,227.3,227.36,17079.0,227.6,227.76,227.3,227.36,17079.0
2025-06-13 12:00:00,227.42,227.57,225.95,226.06,13315.0,227.42,227.57,225.95,226.06,13315.0
2025-06-13 12:30:00,226.3,226.43,226.01,226.3,9906.0,226.3,226.43,226.01,226.3,9906.0
2025-06-13 13:00:00,226.33,226.33,225.69,225.79,28067.0,226.33,226.33,225.69,225.79,28067.0
2025-06-13 13:30:00,225.75,225.84,224.93,225.05,10956.0,225.75,225.84,224.93,225.05,10956.0
2025-06-13 14:00:00,225.15,225.92,224.94,225.77,23057.0,225.15,225.92,224.94,225.77,23057.0
2025-06-13 14:30:00,225.67,226.36,225.61,226.13,25733.0,225.67,226.36,225.61,226.13,25733.0
2025-06-13 15:00:00,226.08,226.59,225.92,226.53,19240.0,226.08,226.59,225.92,226.53,19240.0
2025-06-13 15:30:00,226.47,226.57,225.49,225.88,101275.0,226.47,226.57,225.49,225.88,101275.0
2025-06-16 09:30:00,225.77,226.3,224.64,225.53,23920.0,225.77,226.3,224.64,225.53,23920.0
2025-06-16 10:00:00,225.71,226.0,224.93,224.97,25512.0,225.71,226.0,224.93,224.97,25512.0
2025-06-16 10:30:00,224.97,225.82,224.95,225.63,31449.0,224.97,225.82,224.95,225.63,31449.0
2025-06-16 11:00:00,225.63,225.8,224.8,225.78,23938.0,225.63,225.8,224.8,225.78,23938.0
2025-06-16 11:30:00,225.55,226.08,225.48,225.66,11733.0,225.55,226.08,225.48,225.66,11733.0
2025-06-16 12:00:00,225.81,226.0,225.38,225.61,5148.0,225.81,226.0,225.38,225.61,5148.0
2025-06-16 12:30:00,225.29,225.82,225.18,225.18,5055.0,225.29,225.82,225.18,225.18,5055.0
2025-06-16 13:00:00,225.18,225.18,224.43,224.81,7306.0,225.18,225.18,224.43,224.81,7306.0
2025-06-16 13:30:00,224.86,224.9,224.16,224.24,3405.0,224.86,224.9,224.16,224.24,3405.0
2025-06-16 14:00:00,224.14,224.95,224.13,224.9,18408.0,224.14,224.95,224.13,224.9,18408.0
2025-06-16 14:30:00,224.86,224.86,224.34,224.51,4851.0,224.86,224.86,224.34,224.51,4851.0
2025-06-16 15:00:00,224.51,224.52,223.61,223.89,23013.0,224.51,224.52,223.61,223.89,23013.0
2025-06-16 15:30:00,223.91,224.81,223.91,224.34,47468.0,223.91,224.81,223.91,224.34,47468.0
2025-06-17 09:30:00,225.11,226.0,224.55,224.92,17519.0,225.11,226.0,224.55,224.92,17519.0
2025-06-17 10:00:00,224.8,225.42,224.26,225.42,8011.0,224.8,225.42,224.26,225.42,8011.0
2025-06-17 10:30:00,225.41,225.82,224.89,225.67,5796.0,225.41,225.82,224.89,225.67,5796.0
2025-06-17 11:00:00,225.7,226.02,224.73,224.74,16117.0,225.7,226.02,224.73,224.74,16117.0
2025-06-17 11:30:00,224.77,224.96,223.97,224.16,14879.0,224.77,224.96,223.97,224.16,14879.0
2025-06-17 12:00:00,224.33,224.71,224.16,224.2,13383.0,224.33,224.71,224.16,224.2,13383.0
2025-06-17 12:30:00,224.21,225.42,223.97,225.31,21861.0,224.21,225.42,223.97,225.31,21861.0
2025-06-17 13:00:00,225.41,225.81,225.11,225.11,6597.0,225.41,225.81,225.11,225.11,6597.0
2025-06-17 13:30:00,225.15,225.43,224.84,224.84,13461.0,225.15,225.43,224.84,224.84,13461.0
2025-06-17 14:00:00,224.88,225.31,224.63,225.31,6373.0,224.88,225.31,224.63,225.31,6373.0
2025-06-17 14:30:00,225.33,225.43,225.08,225.36,5689.0,225.33,225.43,225.08,225.36,5689.0
2025-06-17 15:00:00,225.51,226.15,225.43,225.99,8784.0,225.51,226.15,225.43,225.99,8784.0
2025-06-17 15:30:00,225.91,226.12,225.36,225.4,44534.0,225.91,226.12,225.36,225.4,44534.0
2025-06-18 09:30:00,226.21,226.21,224.32,225.06,19019.0,226.21,226.21,224.32,225.06,19019.0
2025-06-18 10:00:00,224.61,225.68,224.61,225.68,7338.0,224.61,225.68,224.61,225.68,7338.0
2025-06-18 10:30:00,225.28,225.77,224.84,225.01,7210.0,225.28,225.77,224.84,225.01,7210.0
2025-06-18 11:00:00,224.77,225.16,224.47,224.74,10934.0,224.77,225.16,224.47,224.74,10934.0
2025-06-18 11:30:00,224.76,224.85,224.43,224.74,6327.0,224.76,224.85,224.43,224.74,6327.0
2025-06-18 12:00:00,224.74,225.18,224.68,224.77,6872.0,224.74,225.18,224.68,224.77,6872.0
2025-06-18 12:30:00,224.77,225.38,224.77,225.28,12128.0,224.77,225.38,224.77,225.28,12128.0
2025-06-18 13:00:00,225.28,225.91,225.18,225.89,15784.0,225.28,225.91,225.18,225.89,15784.0
2025-06-18 13:30:00,225.93,226.58,225.74,226.38,10222.0,225.93,226.58,225.74,226.38,10222.0
2025-06-18 14:00:00,226.53,226.76,226.05,226.62,14423.0,226.53,226.76,226.05,226.62,14423.0
2025-06-18 14:30:00,226.75,227.11,226.26,226.35,50082.0,226.75,227.11,226.26,226.35,50082.0
2025-06-18 15:00:00,226.34,226.88,226.06,226.57,19736.0,226.34,226.88,226.06,226.57,19736.0
2025-06-18 15:30:00,226.61,227.66,226.52,227.38,90937.0,226.61,227.66,226.52,227.38,90937.0
2025-06-20 09:30:00,229.41,230.06,227.29,228.63,117823.0,229.41,230.06,227.29,228.63,117823.0
2025-06-20 10:00:00,228.63,229.41,228.62,229.06,40349.0,228.63,229.41,228.62,229.06,40349.0
2025-06-20 10:30:00,229.35,230.5,229.26,230.12,34110.0,229.35,230.5,229.26,230.12,34110.0
2025-06-20 11:00:00,230.17,230.36,229.93,230.24,9112.0,230.17,230.36,229.93,230.24,9112.0
2025-06-20 11:30:00,230.12,230.12,229.18,229.19,18184.0,230.12,230.12,229.18,229.19,18184.0
2025-06-20 12:00:00,228.96,228.96,228.02,228.11,12923.0,228.96,228.96,228.02,228.11,12923.0
2025-06-20 12:30:00,228.19,228.57,228.19,228.57,2467.0,228.19,228.57,228.19,228.57,2467.0
2025-06-20 13:00:00,228.36,228.42,228.1,228.12,5709.0,228.36,228.42,228.1,228.12,5709.0
2025-06-20 13:30:00,228.14,228.3,227.6,227.86,32473.0,228.14,228.3,227.6,227.86,32473.0
2025-06-20 14:00:00,227.76,227.91,227.34,227.79,8328.0,227.76,227.91,227.34,227.79,8328.0
2025-06-20 14:30:00,227.71,227.75,226.66,226.66,20888.0,227.71,227.75,226.66,226.66,20888.0
2025-06-20 15:00:00,226.61,226.91,226.18,226.18,27637.0,226.61,226.91,226.18,226.18,27637.0
2025-06-20 15:30:00,226.23,226.9,224.91,226.15,93542.0,226.23,226.9,224.91,226.15,93542.0