date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,116.35,116.48,116.31,116.32,107451.0,76.2052,76.2904,76.179,76.1856,107451.0
2016-07-15 10:00:00,116.32,116.37,116.24,116.29,1161552.0,76.1856,76.2183,76.1332,76.1659,1161552.0
2016-07-15 10:30:00,116.3,116.32,116.26,116.3,705980.0,76.1725,76.1856,76.1463,76.1725,705980.0
2016-07-15 11:00:00,116.28,116.29,116.25,116.27,377906.0,76.1594,76.1659,76.1397,76.1528,377906.0
2016-07-15 11:30:00,116.27,116.35,116.27,116.31,220097.0,76.1528,76.2052,76.1528,76.179,220097.0
2016-07-15 12:00:00,116.31,116.38,116.29,116.34,234192.0,76.179,76.2249,76.1659,76.1987,234192.0
2016-07-15 12:30:00,116.34,116.39,116.29,116.33,503772.0,76.1987,76.2314,76.1659,76.1921,503772.0
2016-07-15 13:00:00,116.33,116.39,116.31,116.38,156176.0,76.1921,76.2314,76.179,76.2249,156176.0
2016-07-15 13:30:00,116.37,116.41,116.34,116.4,224371.0,76.2183,76.2445,76.1987,76.238,224371.0
2016-07-15 14:00:00,116.4,116.42,116.36,116.4,153036.0,76.238,76.2511,76.2118,76.238,153036.0
2016-07-15 14:30:00,116.41,116.43,116.37,116.42,371101.0,76.2445,76.2576,76.2183,76.2511,371101.0
2016-07-15 15:00:00,116.42,116.46,116.4,116.45,224239.0,76.2511,76.2773,76.238,76.2707,224239.0
2016-07-15 15:30:00,116.45,116.49,116.36,116.38,1244520.0,76.2707,76.2969,76.2118,76.2249,1244520.0
2016-07-18 09:30:00,116.32,116.36,116.07,116.23,411485.0,76.1856,76.2118,76.0218,76.1266,411485.0
2016-07-18 10:00:00,116.22,116.27,116.19,116.23,198414.0,76.1201,76.1528,76.1004,76.1266,198414.0
2016-07-18 10:30:00,116.24,116.27,116.21,116.23,181790.0,76.1332,76.1528,76.1135,76.1266,181790.0
2016-07-18 11:00:00,116.27,116.29,116.17,116.23,538110.0,76.1528,76.1659,76.0873,76.1266,538110.0
2016-07-18 11:30:00,116.21,116.24,116.2,116.22,57204.0,76.1135,76.1332,76.107,76.1201,57204.0
2016-07-18 12:00:00,116.21,116.24,116.18,116.19,120839.0,76.1135,76.1332,76.0939,76.1004,120839.0
2016-07-18 12:30:00,116.19,116.2,116.17,116.2,67573.0,76.1004,76.107,76.0873,76.107,67573.0
2016-07-18 13:00:00,116.2,116.22,116.19,116.21,86554.0,76.107,76.1201,76.1004,76.1135,86554.0
2016-07-18 13:30:00,116.22,116.23,116.2,116.21,35634.0,76.1201,76.1266,76.107,76.1135,35634.0
2016-07-18 14:00:00,116.21,116.24,116.19,116.23,132497.0,76.1135,76.1332,76.1004,76.1266,132497.0
2016-07-18 14:30:00,116.21,116.3,116.19,116.28,255175.0,76.1135,76.1725,76.1004,76.1594,255175.0
2016-07-18 15:00:00,116.3,116.32,116.26,116.3,734537.0,76.1725,76.1856,76.1463,76.1725,734537.0
2016-07-18 15:30:00,116.3,116.31,116.23,116.23,361427.0,76.1725,76.179,76.1266,76.1266,361427.0
2016-07-19 09:30:00,116.29,116.32,116.17,116.21,227226.0,76.1659,76.1856,76.0873,76.1135,227226.0
2016-07-19 10:00:00,116.2,116.22,116.1,116.12,99186.0,76.107,76.1201,76.0415,76.0546,99186.0
2016-07-19 10:30:00,116.13,116.18,116.08,116.17,165352.0,76.0611,76.0939,76.0284,76.0873,165352.0
2016-07-19 11:00:00,116.17,116.17,116.12,116.14,66199.0,76.0873,76.0873,76.0546,76.0677,66199.0
2016-07-19 11:30:00,116.13,116.18,116.11,116.16,94669.0,76.0611,76.0939,76.048,76.0808,94669.0
2016-07-19 12:00:00,116.16,116.26,116.15,116.22,160311.0,76.0808,76.1463,76.0742,76.1201,160311.0
2016-07-19 12:30:00,116.21,116.33,116.18,116.28,129889.0,76.1135,76.1921,76.0939,76.1594,129889.0
2016-07-19 13:00:00,116.28,116.29,116.21,116.23,38712.0,76.1594,76.1659,76.1135,76.1266,38712.0
2016-07-19 13:30:00,116.23,116.26,116.21,116.24,45240.0,76.1266,76.1463,76.1135,76.1332,45240.0
2016-07-19 14:00:00,116.24,116.32,116.24,116.3,46362.0,76.1332,76.1856,76.1332,76.1725,46362.0
2016-07-19 14:30:00,116.31,116.32,116.27,116.3,44164.0,76.179,76.1856,76.1528,76.1725,44164.0
2016-07-19 15:00:00,116.31,116.33,116.24,116.29,61393.0,76.179,76.1921,76.1332,76.1659,61393.0
2016-07-19 15:30:00,116.28,116.4,116.23,116.24,692661.0,76.1594,76.238,76.1266,76.1332,692661.0
2016-07-20 09:30:00,116.34,116.38,116.27,116.29,179172.0,76.1987,76.2249,76.1528,76.1659,179172.0
2016-07-20 10:00:00,116.3,116.32,116.29,116.32,135635.0,76.1725,76.1856,76.1659,76.1856,135635.0
2016-07-20 10:30:00,116.31,116.4,116.29,116.33,201328.0,76.179,76.238,76.1659,76.1921,201328.0
2016-07-20 11:00:00,116.34,116.34,116.26,116.29,46241.0,76.1987,76.1987,76.1463,76.1659,46241.0
2016-07-20 11:30:00,116.3,116.3,116.07,116.13,65234.0,76.1725,76.1725,76.0218,76.0611,65234.0
2016-07-20 12:00:00,116.14,116.16,116.09,116.12,20209.0,76.0677,76.0808,76.0349,76.0546,20209.0
2016-07-20 12:30:00,116.14,116.17,116.1,116.1,14366.0,76.0677,76.0873,76.0415,76.0415,14366.0
2016-07-20 13:00:00,116.13,116.2,116.1,116.18,37325.0,76.0611,76.107,76.0415,76.0939,37325.0
2016-07-20 13:30:00,116.18,116.2,116.16,116.18,30119.0,76.0939,76.107,76.0808,76.0939,30119.0
2016-07-20 14:00:00,116.19,116.22,116.18,116.2,31616.0,76.1004,76.1201,76.0939,76.107,31616.0
2016-07-20 14:30:00,116.2,116.23,116.19,116.22,68814.0,76.107,76.1266,76.1004,76.1201,68814.0
2016-07-20 15:00:00,116.22,116.23,116.2,116.21,105188.0,76.1201,76.1266,76.107,76.1135,105188.0
2016-07-20 15:30:00,116.23,116.29,116.19,116.19,425988.0,76.1266,76.1659,76.1004,76.1004,425988.0
2016-07-21 09:30:00,116.3,116.3,116.06,116.07,171269.0,76.1725,76.1725,76.0153,76.0218,171269.0
2016-07-21 10:00:00,116.08,116.12,116.01,116.06,73733.0,76.0284,76.0546,75.9825,76.0153,73733.0
2016-07-21 10:30:00,116.06,116.07,116.03,116.07,94577.0,76.0153,76.0218,75.9956,76.0218,94577.0
2016-07-21 11:00:00,116.07,116.15,116.06,116.1,47931.0,76.0218,76.0742,76.0153,76.0415,47931.0
2016-07-21 11:30:00,116.1,116.15,116.07,116.11,48322.0,76.0415,76.0742,76.0218,76.048,48322.0
2016-07-21 12:00:00,116.11,116.26,116.09,116.19,121309.0,76.048,76.1463,76.0349,76.1004,121309.0
2016-07-21 12:30:00,116.18,116.24,116.18,116.22,79812.0,76.0939,76.1332,76.0939,76.1201,79812.0
2016-07-21 13:00:00,116.21,116.23,116.18,116.2,59522.0,76.1135,76.1266,76.0939,76.107,59522.0
2016-07-21 13:30:00,116.2,116.21,116.14,116.18,36201.0,76.107,76.1135,76.0677,76.0939,36201.0
2016-07-21 14:00:00,116.19,116.21,116.12,116.16,36973.0,76.1004,76.1135,76.0546,76.0808,36973.0
2016-07-21 14:30:00,116.16,116.21,116.13,116.19,76966.0,76.0808,76.1135,76.0611,76.1004,76966.0
2016-07-21 15:00:00,116.18,116.22,116.17,116.21,64855.0,76.0939,76.1201,76.0873,76.1135,64855.0
2016-07-21 15:30:00,116.22,116.27,116.15,116.2,329364.0,76.1201,76.1528,76.0742,76.107,329364.0
2016-07-22 09:30:00,116.33,116.74,116.13,116.16,376848.0,76.1921,76.4606,76.0611,76.0808,376848.0
2016-07-22 10:00:00,116.16,116.17,116.14,116.15,50108.0,76.0808,76.0873,76.0677,76.0742,50108.0
2016-07-22 10:30:00,116.15,116.17,116.14,116.16,50565.0,76.0742,76.0873,76.0677,76.0808,50565.0
2016-07-22 11:00:00,116.16,116.17,116.15,116.17,43201.0,76.0808,76.0873,76.0742,76.0873,43201.0
2016-07-22 11:30:00,116.16,116.2,116.16,116.18,174066.0,76.0808,76.107,76.0808,76.0939,174066.0
2016-07-22 12:00:00,116.18,116.19,116.16,116.17,30882.0,76.0939,76.1004,76.0808,76.0873,30882.0
2016-07-22 12:30:00,116.18,116.23,116.18,116.23,70828.0,76.0939,76.1266,76.0939,76.1266,70828.0
2016-07-22 13:00:00,116.22,116.3,116.17,116.25,93691.0,76.1201,76.1725,76.0873,76.1397,93691.0
2016-07-22 13:30:00,116.28,116.32,116.26,116.28,127240.0,76.1594,76.1856,76.1463,76.1594,127240.0
2016-07-22 14:00:00,116.28,116.31,116.27,116.28,21069.0,76.1594,76.179,76.1528,76.1594,21069.0
2016-07-22 14:30:00,116.29,116.31,116.27,116.28,93664.0,76.1659,76.179,76.1528,76.1594,93664.0
2016-07-22 15:00:00,116.28,116.31,116.26,116.31,205448.0,76.1594,76.179,76.1463,76.179,205448.0
2016-07-22 15:30:00,116.29,116.31,116.16,116.25,417245.0,76.1659,76.179,76.0808,76.1397,417245.0
2016-07-25 09:30:00,116.28,116.43,116.16,116.23,203226.0,76.1594,76.2576,76.0808,76.1266,203226.0
2016-07-25 10:00:00,116.25,116.25,116.15,116.21,50762.0,76.1397,76.1397,76.0742,76.1135,50762.0
2016-07-25 10:30:00,116.18,116.21,116.13,116.16,180136.0,76.0939,76.1135,76.0611,76.0808,180136.0
2016-07-25 11:00:00,116.16,116.19,116.11,116.13,40962.0,76.0808,76.1004,76.048,76.0611,40962.0
2016-07-25 11:30:00,116.12,116.16,116.01,116.04,43426.0,76.0546,76.0808,75.9825,76.0022,43426.0
2016-07-25 12:00:00,116.08,116.14,116.06,116.08,32748.0,76.0284,76.0677,76.0153,76.0284,32748.0
2016-07-25 12:30:00,116.09,116.11,116.06,116.07,17613.0,76.0349,76.048,76.0153,76.0218,17613.0
2016-07-25 13:00:00,116.07,116.1,116.04,116.08,32797.0,76.0218,76.0415,76.0022,76.0284,32797.0
2016-07-25 13:30:00,116.1,116.14,116.07,116.1,34229.0,76.0415,76.0677,76.0218,76.0415,34229.0
2016-07-25 14:00:00,116.11,116.14,116.07,116.1,21225.0,76.048,76.0677,76.0218,76.0415,21225.0
2016-07-25 14:30:00,116.1,116.12,116.03,116.04,45084.0,76.0415,76.0546,75.9956,76.0022,45084.0
2016-07-25 15:00:00,116.05,116.06,115.99,116.0,63147.0,76.0087,76.0153,75.9694,75.976,63147.0
2016-07-25 15:30:00,116.0,116.01,115.89,115.93,196657.0,75.976,75.9825,75.9039,75.9301,196657.0
2016-07-26 09:30:00,115.78,115.87,115.62,115.7,289497.0,75.8319,75.8908,75.7271,75.7795,289497.0
2016-07-26 10:00:00,115.7,115.71,115.61,115.65,125670.0,75.7795,75.786,75.7205,75.7467,125670.0
2016-07-26 10:30:00,115.65,115.67,115.57,115.6,289033.0,75.7467,75.7598,75.6943,75.714,289033.0
2016-07-26 11:00:00,115.61,115.63,115.55,115.59,98801.0,75.7205,75.7336,75.6812,75.7074,98801.0
2016-07-26 11:30:00,115.6,115.68,115.58,115.65,96618.0,75.714,75.7664,75.7009,75.7467,96618.0
2016-07-26 12:00:00,115.65,115.69,115.62,115.69,258952.0,75.7467,75.7729,75.7271,75.7729,258952.0
2016-07-26 12:30:00,115.67,115.72,115.64,115.7,301742.0,75.7598,75.7926,75.7402,75.7795,301742.0
2016-07-26 13:00:00,115.7,115.72,115.68,115.71,336847.0,75.7795,75.7926,75.7664,75.786,336847.0
2016-07-26 13:30:00,115.71,115.72,115.69,115.72,117514.0,75.786,75.7926,75.7729,75.7926,117514.0
2016-07-26 14:00:00,115.72,115.78,115.69,115.77,61225.0,75.7926,75.8319,75.7729,75.8253,61225.0
2016-07-26 14:30:00,115.77,115.8,115.76,115.78,115349.0,75.8253,75.845,75.8188,75.8319,115349.0
2016-07-26 15:00:00,115.78,115.83,115.67,115.68,129370.0,75.8319,75.8646,75.7598,75.7664,129370.0
2016-07-26 15:30:00,115.69,115.73,115.58,115.58,473122.0,75.7729,75.7991,75.7009,75.7009,473122.0
2016-07-27 09:30:00,115.73,116.46,115.58,115.85,300879.0,75.7991,76.2773,75.7009,75.8777,300879.0
2016-07-27 10:00:00,115.86,115.87,115.76,115.79,158289.0,75.8843,75.8908,75.8188,75.8384,158289.0
2016-07-27 10:30:00,115.79,115.8,115.66,115.77,259304.0,75.8384,75.845,75.7533,75.8253,259304.0
2016-07-27 11:00:00,115.76,115.78,115.72,115.74,82835.0,75.8188,75.8319,75.7926,75.8057,82835.0
2016-07-27 11:30:00,115.75,115.8,115.73,115.75,78201.0,75.8122,75.845,75.7991,75.8122,78201.0
2016-07-27 12:00:00,115.77,115.78,115.69,115.71,152768.0,75.8253,75.8319,75.7729,75.786,152768.0
2016-07-27 12:30:00,115.72,115.76,115.66,115.67,76057.0,75.7926,75.8188,75.7533,75.7598,76057.0
2016-07-27 13:00:00,115.67,115.75,115.65,115.71,54830.0,75.7598,75.8122,75.7467,75.786,54830.0
2016-07-27 13:30:00,115.73,115.85,115.72,115.84,56173.0,75.7991,75.8777,75.7926,75.8712,56173.0
2016-07-27 14:00:00,115.84,115.88,115.71,115.87,70459.0,75.8712,75.8974,75.786,75.8908,70459.0
2016-07-27 14:30:00,115.85,115.95,115.84,115.95,77808.0,75.8777,75.9432,75.8712,75.9432,77808.0
2016-07-27 15:00:00,115.95,116.01,115.91,115.98,123709.0,75.9432,75.9825,75.917,75.9629,123709.0
2016-07-27 15:30:00,115.98,116.1,115.95,116.09,333839.0,75.9629,76.0415,75.9432,76.0349,333839.0
2016-07-28 09:30:00,116.01,116.47,115.75,115.79,169057.0,75.9825,76.2838,75.8122,75.8384,169057.0
2016-07-28 10:00:00,115.8,115.88,115.75,115.8,123898.0,75.845,75.8974,75.8122,75.845,123898.0
2016-07-28 10:30:00,115.8,115.81,115.72,115.78,52235.0,75.845,75.8515,75.7926,75.8319,52235.0
2016-07-28 11:00:00,115.78,115.87,115.73,115.84,237744.0,75.8319,75.8908,75.7991,75.8712,237744.0
2016-07-28 11:30:00,115.84,115.89,115.82,115.86,267461.0,75.8712,75.9039,75.8581,75.8843,267461.0
2016-07-28 12:00:00,115.85,115.87,115.79,115.82,77377.0,75.8777,75.8908,75.8384,75.8581,77377.0
2016-07-28 12:30:00,115.83,115.84,115.76,115.79,73575.0,75.8646,75.8712,75.8188,75.8384,73575.0
2016-07-28 13:00:00,115.79,115.83,115.78,115.82,23828.0,75.8384,75.8646,75.8319,75.8581,23828.0
2016-07-28 13:30:00,115.83,115.84,115.76,115.83,151078.0,75.8646,75.8712,75.8188,75.8646,151078.0
2016-07-28 14:00:00,115.83,115.85,115.78,115.82,141915.0,75.8646,75.8777,75.8319,75.8581,141915.0
2016-07-28 14:30:00,115.82,115.85,115.8,115.82,27583.0,75.8581,75.8777,75.845,75.8581,27583.0
2016-07-28 15:00:00,115.83,115.85,115.79,115.81,49958.0,75.8646,75.8777,75.8384,75.8515,49958.0
2016-07-28 15:30:00,115.84,115.88,115.79,115.81,142764.0,75.8712,75.8974,75.8384,75.8515,142764.0
2016-07-29 09:30:00,115.9,115.9,115.77,115.82,107896.0,75.9105,75.9105,75.8253,75.8581,107896.0
2016-07-29 10:00:00,115.83,115.86,115.8,115.85,209206.0,75.8646,75.8843,75.845,75.8777,209206.0
2016-07-29 10:30:00,115.85,115.91,115.84,115.91,47285.0,75.8777,75.917,75.8712,75.917,47285.0
2016-07-29 11:00:00,115.91,115.92,115.86,115.87,104283.0,75.917,75.9236,75.8843,75.8908,104283.0
2016-07-29 11:30:00,115.87,115.91,115.84,115.91,83235.0,75.8908,75.917,75.8712,75.917,83235.0
2016-07-29 12:00:00,115.91,115.95,115.9,115.94,68126.0,75.917,75.9432,75.9105,75.9367,68126.0
2016-07-29 12:30:00,115.95,115.98,115.94,115.96,48759.0,75.9432,75.9629,75.9367,75.9498,48759.0
2016-07-29 13:00:00,115.96,115.97,115.95,115.97,20845.0,75.9498,75.9563,75.9432,75.9563,20845.0
2016-07-29 13:30:00,115.97,116.05,115.96,116.05,90617.0,75.9563,76.0087,75.9498,76.0087,90617.0
2016-07-29 14:00:00,116.05,116.07,116.02,116.07,36130.0,76.0087,76.0218,75.9891,76.0218,36130.0
2016-07-29 14:30:00,116.07,116.13,116.03,116.12,198194.0,76.0218,76.0611,75.9956,76.0546,198194.0
2016-07-29 15:00:00,116.12,116.15,116.05,116.15,59445.0,76.0546,76.0742,76.0087,76.0742,59445.0
2016-07-29 15:30:00,116.15,116.2,116.12,116.19,326724.0,76.0742,76.107,76.0546,76.1004,326724.0
2016-08-01 09:30:00,115.58,115.65,115.06,115.57,213943.0,76.0297,76.0758,75.6877,76.0231,213943.0
2016-08-01 10:00:00,115.58,115.67,115.56,115.66,144837.0,76.0297,76.0889,76.0166,76.0823,144837.0
2016-08-01 10:30:00,115.65,115.65,115.6,115.63,145201.0,76.0758,76.0758,76.0429,76.0626,145201.0
2016-08-01 11:00:00,115.63,115.64,115.57,115.58,124012.0,76.0626,76.0692,76.0231,76.0297,124012.0
2016-08-01 11:30:00,115.59,115.62,115.54,115.59,121714.0,76.0363,76.056,76.0034,76.0363,121714.0
2016-08-01 12:00:00,115.58,115.59,115.46,115.54,144267.0,76.0297,76.0363,75.9508,76.0034,144267.0
2016-08-01 12:30:00,115.54,115.56,115.49,115.54,45875.0,76.0034,76.0166,75.9705,76.0034,45875.0
2016-08-01 13:00:00,115.53,115.54,115.47,115.48,212888.0,75.9968,76.0034,75.9574,75.9639,212888.0
2016-08-01 13:30:00,115.48,115.49,115.45,115.47,69050.0,75.9639,75.9705,75.9442,75.9574,69050.0
2016-08-01 14:00:00,115.46,115.5,115.44,115.47,56241.0,75.9508,75.9771,75.9376,75.9574,56241.0
2016-08-01 14:30:00,115.47,115.51,115.47,115.49,56737.0,75.9574,75.9837,75.9574,75.9705,56737.0
2016-08-01 15:00:00,115.49,115.51,115.3,115.38,213873.0,75.9705,75.9837,75.8455,75.8982,213873.0
2016-08-01 15:30:00,115.38,115.42,115.22,115.29,354701.0,75.8982,75.9245,75.7929,75.839,354701.0
2016-08-02 09:30:00,115.39,115.39,115.2,115.2,132162.0,75.9047,75.9047,75.7797,75.7797,132162.0
2016-08-02 10:00:00,115.2,115.21,115.04,115.07,256544.0,75.7797,75.7863,75.6745,75.6942,256544.0
2016-08-02 10:30:00,115.07,115.15,115.02,115.04,228640.0,75.6942,75.7469,75.6613,75.6745,228640.0
2016-08-02 11:00:00,115.04,115.09,115.02,115.03,183352.0,75.6745,75.7074,75.6613,75.6679,183352.0
2016-08-02 11:30:00,115.02,115.1,115.02,115.07,165405.0,75.6613,75.714,75.6613,75.6942,165405.0
2016-08-02 12:00:00,115.06,115.09,115.05,115.08,83898.0,75.6877,75.7074,75.6811,75.7008,83898.0
2016-08-02 12:30:00,115.08,115.1,115.06,115.06,161907.0,75.7008,75.714,75.6877,75.6877,161907.0
2016-08-02 13:00:00,115.06,115.08,115.03,115.04,66977.0,75.6877,75.7008,75.6679,75.6745,66977.0
2016-08-02 13:30:00,115.04,115.05,115.0,115.01,96104.0,75.6745,75.6811,75.6482,75.6548,96104.0
2016-08-02 14:00:00,115.01,115.03,115.0,115.03,90472.0,75.6548,75.6679,75.6482,75.6679,90472.0
2016-08-02 14:30:00,115.02,115.12,115.01,115.1,107503.0,75.6613,75.7271,75.6548,75.714,107503.0
2016-08-02 15:00:00,115.11,115.14,115.09,115.12,100586.0,75.7205,75.7403,75.7074,75.7271,100586.0
2016-08-02 15:30:00,115.12,115.13,114.97,114.98,521633.0,75.7271,75.7337,75.6285,75.635,521633.0
2016-08-03 09:30:00,115.0,115.1,114.94,115.09,434484.0,75.6482,75.714,75.6087,75.7074,434484.0
2016-08-03 10:00:00,115.09,115.15,115.0,115.04,264539.0,75.7074,75.7469,75.6482,75.6745,264539.0
2016-08-03 10:30:00,115.05,115.06,114.96,115.01,283888.0,75.6811,75.6877,75.6219,75.6548,283888.0
2016-08-03 11:00:00,115.01,115.03,115.0,115.02,35059.0,75.6548,75.6679,75.6482,75.6613,35059.0
2016-08-03 11:30:00,115.02,115.05,115.02,115.03,43859.0,75.6613,75.6811,75.6613,75.6679,43859.0
2016-08-03 12:00:00,115.03,115.09,115.03,115.09,155319.0,75.6679,75.7074,75.6679,75.7074,155319.0
2016-08-03 12:30:00,115.09,115.13,115.07,115.09,89799.0,75.7074,75.7337,75.6942,75.7074,89799.0
2016-08-03 13:00:00,115.09,115.12,115.05,115.08,205279.0,75.7074,75.7271,75.6811,75.7008,205279.0
2016-08-03 13:30:00,115.07,115.12,115.05,115.09,167638.0,75.6942,75.7271,75.6811,75.7074,167638.0
2016-08-03 14:00:00,115.1,115.14,115.08,115.09,176474.0,75.714,75.7403,75.7008,75.7074,176474.0
2016-08-03 14:30:00,115.1,115.16,115.05,115.16,97480.0,75.714,75.7534,75.6811,75.7534,97480.0
2016-08-03 15:00:00,115.15,115.26,115.12,115.25,121394.0,75.7469,75.8192,75.7271,75.8126,121394.0
2016-08-03 15:30:00,115.25,115.26,115.12,115.17,237004.0,75.8126,75.8192,75.7271,75.76,237004.0
2016-08-04 09:30:00,115.68,115.76,115.65,115.72,213706.0,76.0955,76.1481,76.0758,76.1218,213706.0
2016-08-04 10:00:00,115.72,115.77,115.69,115.69,128716.0,76.1218,76.1547,76.1021,76.1021,128716.0
2016-08-04 10:30:00,115.7,115.85,115.69,115.85,65135.0,76.1087,76.2073,76.1021,76.2073,65135.0
2016-08-04 11:00:00,115.86,115.92,115.84,115.91,166832.0,76.2139,76.2534,76.2007,76.2468,166832.0
2016-08-04 11:30:00,115.9,115.92,115.88,115.91,45751.0,76.2402,76.2534,76.2271,76.2468,45751.0
2016-08-04 12:00:00,115.91,115.94,115.89,115.91,58444.0,76.2468,76.2665,76.2336,76.2468,58444.0
2016-08-04 12:30:00,115.9,115.92,115.83,115.91,51162.0,76.2402,76.2534,76.1942,76.2468,51162.0
2016-08-04 13:00:00,115.92,115.92,115.85,115.88,45852.0,76.2534,76.2534,76.2073,76.2271,45852.0
2016-08-04 13:30:00,115.88,115.89,115.85,115.85,59047.0,76.2271,76.2336,76.2073,76.2073,59047.0
2016-08-04 14:00:00,115.85,115.89,115.84,115.88,59464.0,76.2073,76.2336,76.2007,76.2271,59464.0
2016-08-04 14:30:00,115.88,115.93,115.87,115.93,98215.0,76.2271,76.26,76.2205,76.26,98215.0
2016-08-04 15:00:00,115.93,115.95,115.9,115.92,72036.0,76.26,76.2731,76.2402,76.2534,72036.0
2016-08-04 15:30:00,115.92,115.98,115.87,115.91,155445.0,76.2534,76.2928,76.2205,76.2468,155445.0
2016-08-05 09:30:00,115.98,116.1,115.96,116.08,107927.0,76.2928,76.3718,76.2797,76.3586,107927.0
2016-08-05 10:00:00,116.08,116.1,116.02,116.03,111747.0,76.3586,76.3718,76.3192,76.3257,111747.0
2016-08-05 10:30:00,116.03,116.04,116.0,116.03,67889.0,76.3257,76.3323,76.306,76.3257,67889.0
2016-08-05 11:00:00,116.04,116.05,115.94,115.95,109639.0,76.3323,76.3389,76.2665,76.2731,109639.0
2016-08-05 11:30:00,115.94,115.95,115.88,115.91,146154.0,76.2665,76.2731,76.2271,76.2468,146154.0
2016-08-05 12:00:00,115.9,115.92,115.89,115.91,111933.0,76.2402,76.2534,76.2336,76.2468,111933.0
2016-08-05 12:30:00,115.91,115.94,115.9,115.91,73603.0,76.2468,76.2665,76.2402,76.2468,73603.0
2016-08-05 13:00:00,115.91,115.91,115.9,115.91,53110.0,76.2468,76.2468,76.2402,76.2468,53110.0
2016-08-05 13:30:00,115.9,115.91,115.89,115.91,76085.0,76.2402,76.2468,76.2336,76.2468,76085.0
2016-08-05 14:00:00,115.91,115.91,115.86,115.86,88642.0,76.2468,76.2468,76.2139,76.2139,88642.0
2016-08-05 14:30:00,115.85,115.89,115.83,115.88,50063.0,76.2073,76.2336,76.1942,76.2271,50063.0
2016-08-05 15:00:00,115.88,115.9,115.86,115.89,33272.0,76.2271,76.2402,76.2139,76.2336,33272.0
2016-08-05 15:30:00,115.89,115.89,115.6,115.63,369965.0,76.2336,76.2336,76.0429,76.0626,369965.0
2016-08-08 09:30:00,116.07,116.18,116.07,116.11,211874.0,76.352,76.4244,76.352,76.3784,211874.0
2016-08-08 10:00:00,116.11,116.18,116.09,116.18,296123.0,76.3784,76.4244,76.3652,76.4244,296123.0
2016-08-08 10:30:00,116.18,116.29,116.15,116.26,102942.0,76.4244,76.4968,76.4047,76.477,102942.0
2016-08-08 11:00:00,116.27,116.28,116.23,116.28,83296.0,76.4836,76.4902,76.4573,76.4902,83296.0
2016-08-08 11:30:00,116.28,116.32,116.27,116.31,73188.0,76.4902,76.5165,76.4836,76.5099,73188.0
2016-08-08 12:00:00,116.32,116.32,116.22,116.25,107176.0,76.5165,76.5165,76.4507,76.4705,107176.0
2016-08-08 12:30:00,116.26,116.3,116.22,116.28,131874.0,76.477,76.5033,76.4507,76.4902,131874.0
2016-08-08 13:00:00,116.27,116.29,116.24,116.27,64551.0,76.4836,76.4968,76.4639,76.4836,64551.0
2016-08-08 13:30:00,116.27,116.33,116.26,116.28,120978.0,76.4836,76.5231,76.477,76.4902,120978.0
2016-08-08 14:00:00,116.28,116.3,116.19,116.2,123222.0,76.4902,76.5033,76.431,76.4376,123222.0
2016-08-08 14:30:00,116.2,116.25,116.16,116.25,118021.0,76.4376,76.4705,76.4112,76.4705,118021.0
2016-08-08 15:00:00,116.25,116.26,116.2,116.26,129503.0,76.4705,76.477,76.4376,76.477,129503.0
2016-08-08 15:30:00,116.25,116.32,116.16,116.32,472856.0,76.4705,76.5165,76.4112,76.5165,472856.0
2016-08-09 09:30:00,116.65,116.73,116.64,116.73,92573.0,76.7336,76.7862,76.727,76.7862,92573.0
2016-08-09 10:00:00,116.73,116.74,116.69,116.7,90834.0,76.7862,76.7928,76.7599,76.7665,90834.0
2016-08-09 10:30:00,116.73,116.75,116.67,116.73,218948.0,76.7862,76.7994,76.7467,76.7862,218948.0
2016-08-09 11:00:00,116.74,116.79,116.7,116.72,95347.0,76.7928,76.8257,76.7665,76.7796,95347.0
2016-08-09 11:30:00,116.72,116.77,116.71,116.75,139135.0,76.7796,76.8125,76.773,76.7994,139135.0
2016-08-09 12:00:00,116.75,116.76,116.7,116.73,97261.0,76.7994,76.8059,76.7665,76.7862,97261.0
2016-08-09 12:30:00,116.73,116.73,116.64,116.65,115554.0,76.7862,76.7862,76.727,76.7336,115554.0
2016-08-09 13:00:00,116.65,116.68,116.6,116.66,76491.0,76.7336,76.7533,76.7007,76.7402,76491.0
2016-08-09 13:30:00,116.67,116.72,116.65,116.69,228022.0,76.7467,76.7796,76.7336,76.7599,228022.0
2016-08-09 14:00:00,116.71,116.71,116.67,116.68,131662.0,76.773,76.773,76.7467,76.7533,131662.0
2016-08-09 14:30:00,116.69,116.72,116.67,116.71,117377.0,76.7599,76.7796,76.7467,76.773,117377.0
2016-08-09 15:00:00,116.71,116.73,116.7,116.73,204846.0,76.773,76.7862,76.7665,76.7862,204846.0
2016-08-09 15:30:00,116.72,116.88,116.72,116.82,368699.0,76.7796,76.8849,76.7796,76.8454,368699.0
2016-08-10 09:30:00,117.02,117.13,116.99,117.09,240801.0,76.977,77.0493,76.9572,77.023,240801.0
2016-08-10 10:00:00,117.09,117.11,117.05,117.07,107204.0,77.023,77.0362,76.9967,77.0099,107204.0
2016-08-10 10:30:00,117.08,117.1,117.06,117.08,31575.0,77.0164,77.0296,77.0033,77.0164,31575.0
2016-08-10 11:00:00,117.09,117.1,116.94,116.94,97532.0,77.023,77.0296,76.9243,76.9243,97532.0
2016-08-10 11:30:00,116.96,117.03,116.95,117.01,52217.0,76.9375,76.9835,76.9309,76.9704,52217.0
2016-08-10 12:00:00,117.02,117.08,116.99,117.03,63574.0,76.977,77.0164,76.9572,76.9835,63574.0
2016-08-10 12:30:00,117.02,117.08,117.02,117.04,47049.0,76.977,77.0164,76.977,76.9901,47049.0
2016-08-10 13:00:00,117.04,117.11,117.03,117.09,42891.0,76.9901,77.0362,76.9835,77.023,42891.0
2016-08-10 13:30:00,117.1,117.19,117.09,117.11,64938.0,77.0296,77.0888,77.023,77.0362,64938.0
2016-08-10 14:00:00,117.11,117.19,117.11,117.12,125864.0,77.0362,77.0888,77.0362,77.0427,125864.0
2016-08-10 14:30:00,117.13,117.16,117.08,117.16,102318.0,77.0493,77.0691,77.0164,77.0691,102318.0
2016-08-10 15:00:00,117.15,117.19,117.14,117.16,79159.0,77.0625,77.0888,77.0559,77.0691,79159.0
2016-08-10 15:30:00,117.16,117.2,117.11,117.17,261530.0,77.0691,77.0954,77.0362,77.0756,261530.0
2016-08-11 09:30:00,117.0,117.11,116.77,117.0,130929.0,76.9638,77.0362,76.8125,76.9638,130929.0
2016-08-11 10:00:00,117.04,117.13,116.99,117.08,125714.0,76.9901,77.0493,76.9572,77.0164,125714.0
2016-08-11 10:30:00,117.08,117.14,117.06,117.07,59384.0,77.0164,77.0559,77.0033,77.0099,59384.0
2016-08-11 11:00:00,117.09,117.14,117.09,117.11,169945.0,77.023,77.0559,77.023,77.0362,169945.0
2016-08-11 11:30:00,117.12,117.14,117.09,117.1,39200.0,77.0427,77.0559,77.023,77.0296,39200.0
2016-08-11 12:00:00,117.09,117.13,117.07,117.09,41158.0,77.023,77.0493,77.0099,77.023,41158.0
2016-08-11 12:30:00,117.08,117.11,117.07,117.1,15226.0,77.0164,77.0362,77.0099,77.0296,15226.0
2016-08-11 13:00:00,117.11,117.11,117.06,117.06,51389.0,77.0362,77.0362,77.0033,77.0033,51389.0
2016-08-11 13:30:00,117.05,117.09,117.03,117.09,38043.0,76.9967,77.023,76.9835,77.023,38043.0
2016-08-11 14:00:00,117.09,117.09,117.03,117.08,70290.0,77.023,77.023,76.9835,77.0164,70290.0
2016-08-11 14:30:00,117.07,117.08,117.03,117.03,140788.0,77.0099,77.0164,76.9835,76.9835,140788.0
2016-08-11 15:00:00,117.04,117.11,117.03,117.05,135063.0,76.9901,77.0362,76.9835,76.9967,135063.0
2016-08-11 15:30:00,117.06,117.07,116.99,117.0,519180.0,77.0033,77.0099,76.9572,76.9638,519180.0
2016-08-12 09:30:00,117.17,117.31,117.17,117.25,165618.0,77.0756,77.1677,77.0756,77.1283,165618.0
2016-08-12 10:00:00,117.27,117.36,117.25,117.34,75004.0,77.1414,77.2006,77.1283,77.1875,75004.0
2016-08-12 10:30:00,117.35,117.45,117.32,117.45,89054.0,77.194,77.2598,77.1743,77.2598,89054.0
2016-08-12 11:00:00,117.45,117.47,117.43,117.45,101210.0,77.2598,77.273,77.2467,77.2598,101210.0
2016-08-12 11:30:00,117.46,117.46,117.41,117.45,137206.0,77.2664,77.2664,77.2335,77.2598,137206.0
2016-08-12 12:00:00,117.44,117.45,117.35,117.37,103459.0,77.2532,77.2598,77.194,77.2072,103459.0
2016-08-12 12:30:00,117.37,117.39,117.35,117.39,78489.0,77.2072,77.2204,77.194,77.2204,78489.0
2016-08-12 13:00:00,117.39,117.4,117.33,117.39,130743.0,77.2204,77.2269,77.1809,77.2204,130743.0
2016-08-12 13:30:00,117.39,117.44,117.38,117.44,46569.0,77.2204,77.2532,77.2138,77.2532,46569.0
2016-08-12 14:00:00,117.44,117.46,117.4,117.46,39853.0,77.2532,77.2664,77.2269,77.2664,39853.0
2016-08-12 14:30:00,117.46,117.46,117.42,117.46,86453.0,77.2664,77.2664,77.2401,77.2664,86453.0
2016-08-12 15:00:00,117.46,117.46,117.42,117.44,88544.0,77.2664,77.2664,77.2401,77.2532,88544.0
2016-08-12 15:30:00,117.44,117.52,117.41,117.48,249090.0,77.2532,77.3059,77.2335,77.2796,249090.0
2016-08-15 09:30:00,117.53,117.65,117.53,117.6,200917.0,77.3124,77.3914,77.3124,77.3585,200917.0
2016-08-15 10:00:00,117.57,117.64,117.57,117.6,32475.0,77.3388,77.3848,77.3388,77.3585,32475.0
2016-08-15 10:30:00,117.6,117.62,117.58,117.6,34673.0,77.3585,77.3717,77.3453,77.3585,34673.0
2016-08-15 11:00:00,117.59,117.6,117.56,117.6,31885.0,77.3519,77.3585,77.3322,77.3585,31885.0
2016-08-15 11:30:00,117.6,117.64,117.59,117.6,76240.0,77.3585,77.3848,77.3519,77.3585,76240.0
2016-08-15 12:00:00,117.6,117.62,117.59,117.61,28664.0,77.3585,77.3717,77.3519,77.3651,28664.0
2016-08-15 12:30:00,117.61,117.62,117.6,117.61,23432.0,77.3651,77.3717,77.3585,77.3651,23432.0
2016-08-15 13:00:00,117.62,117.63,117.59,117.6,16571.0,77.3717,77.3782,77.3519,77.3585,16571.0
2016-08-15 13:30:00,117.6,117.62,117.59,117.6,26749.0,77.3585,77.3717,77.3519,77.3585,26749.0
2016-08-15 14:00:00,117.61,117.62,117.6,117.61,49593.0,77.3651,77.3717,77.3585,77.3651,49593.0
2016-08-15 14:30:00,117.61,117.64,117.6,117.62,24695.0,77.3651,77.3848,77.3585,77.3717,24695.0
2016-08-15 15:00:00,117.62,117.63,117.6,117.62,68350.0,77.3717,77.3782,77.3585,77.3717,68350.0
2016-08-15 15:30:00,117.62,117.66,117.61,117.63,159662.0,77.3717,77.398,77.3651,77.3782,159662.0
2016-08-16 09:30:00,117.77,117.79,117.6,117.65,157897.0,77.4703,77.4835,77.3585,77.3914,157897.0
2016-08-16 10:00:00,117.63,117.64,117.52,117.53,269650.0,77.3782,77.3848,77.3059,77.3124,269650.0
2016-08-16 10:30:00,117.53,117.57,117.52,117.56,210888.0,77.3124,77.3388,77.3059,77.3322,210888.0
2016-08-16 11:00:00,117.56,117.56,117.5,117.5,72717.0,77.3322,77.3322,77.2927,77.2927,72717.0
2016-08-16 11:30:00,117.51,117.51,117.48,117.48,398859.0,77.2993,77.2993,77.2796,77.2796,398859.0
2016-08-16 12:00:00,117.48,117.49,117.45,117.45,52951.0,77.2796,77.2861,77.2598,77.2598,52951.0
2016-08-16 12:30:00,117.46,117.46,117.4,117.44,114197.0,77.2664,77.2664,77.2269,77.2532,114197.0
2016-08-16 13:00:00,117.45,117.47,117.38,117.39,66593.0,77.2598,77.273,77.2138,77.2204,66593.0
2016-08-16 13:30:00,117.39,117.39,117.33,117.38,94188.0,77.2204,77.2204,77.1809,77.2138,94188.0
2016-08-16 14:00:00,117.38,117.47,117.37,117.41,81980.0,77.2138,77.273,77.2072,77.2335,81980.0
2016-08-16 14:30:00,117.42,117.46,117.4,117.43,221787.0,77.2401,77.2664,77.2269,77.2467,221787.0
2016-08-16 15:00:00,117.43,117.47,117.41,117.43,66438.0,77.2467,77.273,77.2335,77.2467,66438.0
2016-08-16 15:30:00,117.43,117.45,117.31,117.34,279004.0,77.2467,77.2598,77.1677,77.1875,279004.0
2016-08-17 09:30:00,117.55,117.67,117.38,117.43,397894.0,77.3256,77.4045,77.2138,77.2467,397894.0
2016-08-17 10:00:00,117.41,117.43,117.28,117.38,371156.0,77.2335,77.2467,77.148,77.2138,371156.0
2016-08-17 10:30:00,117.38,117.41,117.32,117.33,161997.0,77.2138,77.2335,77.1743,77.1809,161997.0
2016-08-17 11:00:00,117.33,117.37,117.31,117.35,171319.0,77.1809,77.2072,77.1677,77.194,171319.0
2016-08-17 11:30:00,117.35,117.41,117.34,117.36,173175.0,77.194,77.2335,77.1875,77.2006,173175.0
2016-08-17 12:00:00,117.36,117.37,117.31,117.34,349512.0,77.2006,77.2072,77.1677,77.1875,349512.0
2016-08-17 12:30:00,117.34,117.42,117.31,117.38,207248.0,77.1875,77.2401,77.1677,77.2138,207248.0
2016-08-17 13:00:00,117.38,117.41,117.35,117.39,154610.0,77.2138,77.2335,77.194,77.2204,154610.0
2016-08-17 13:30:00,117.39,117.42,117.35,117.37,98824.0,77.2204,77.2401,77.194,77.2072,98824.0
2016-08-17 14:00:00,117.37,117.51,117.35,117.51,133479.0,77.2072,77.2993,77.194,77.2993,133479.0
2016-08-17 14:30:00,117.51,117.65,117.51,117.63,177737.0,77.2993,77.3914,77.2993,77.3782,177737.0
2016-08-17 15:00:00,117.63,117.74,117.61,117.64,281534.0,77.3782,77.4506,77.3651,77.3848,281534.0
2016-08-17 15:30:00,117.65,117.73,117.59,117.69,320033.0,77.3914,77.444,77.3519,77.4177,320033.0
2016-08-18 09:30:00,117.79,117.88,117.74,117.87,118516.0,77.4835,77.5427,77.4506,77.5361,118516.0
2016-08-18 10:00:00,117.88,117.88,117.79,117.85,160719.0,77.5427,77.5427,77.4835,77.5229,160719.0
2016-08-18 10:30:00,117.85,117.87,117.8,117.83,125944.0,77.5229,77.5361,77.4901,77.5098,125944.0
2016-08-18 11:00:00,117.83,117.84,117.7,117.73,211816.0,77.5098,77.5164,77.4243,77.444,211816.0
2016-08-18 11:30:00,117.74,117.75,117.69,117.71,85075.0,77.4506,77.4572,77.4177,77.4309,85075.0
2016-08-18 12:00:00,117.71,117.81,117.68,117.78,521726.0,77.4309,77.4966,77.4111,77.4769,521726.0
2016-08-18 12:30:00,117.78,117.8,117.74,117.78,56344.0,77.4769,77.4901,77.4506,77.4769,56344.0
2016-08-18 13:00:00,117.78,117.86,117.76,117.86,217313.0,77.4769,77.5295,77.4637,77.5295,217313.0
2016-08-18 13:30:00,117.85,117.93,117.85,117.93,56111.0,77.5229,77.5756,77.5229,77.5756,56111.0
2016-08-18 14:00:00,117.93,117.98,117.92,117.98,51271.0,77.5756,77.6085,77.569,77.6085,51271.0
2016-08-18 14:30:00,117.98,117.99,117.91,117.94,124741.0,77.6085,77.615,77.5624,77.5822,124741.0
2016-08-18 15:00:00,117.93,117.98,117.91,117.97,85822.0,77.5756,77.6085,77.5624,77.6019,85822.0
2016-08-18 15:30:00,117.97,117.99,117.93,117.97,302209.0,77.6019,77.615,77.5756,77.6019,302209.0
2016-08-19 09:30:00,117.75,117.78,117.57,117.62,334566.0,77.4572,77.4769,77.3388,77.3717,334566.0
2016-08-19 10:00:00,117.63,117.63,117.52,117.54,47243.0,77.3782,77.3782,77.3059,77.319,47243.0
2016-08-19 10:30:00,117.55,117.58,117.51,117.51,79625.0,77.3256,77.3453,77.2993,77.2993,79625.0
2016-08-19 11:00:00,117.53,117.55,117.5,117.51,26821.0,77.3124,77.3256,77.2927,77.2993,26821.0
2016-08-19 11:30:00,117.54,117.62,117.52,117.59,18960.0,77.319,77.3717,77.3059,77.3519,18960.0
2016-08-19 12:00:00,117.59,117.6,117.5,117.5,44912.0,77.3519,77.3585,77.2927,77.2927,44912.0
2016-08-19 12:30:00,117.5,117.52,117.42,117.43,94337.0,77.2927,77.3059,77.2401,77.2467,94337.0
2016-08-19 13:00:00,117.42,117.43,117.4,117.41,63182.0,77.2401,77.2467,77.2269,77.2335,63182.0
2016-08-19 13:30:00,117.4,117.42,117.38,117.38,61447.0,77.2269,77.2401,77.2138,77.2138,61447.0
2016-08-19 14:00:00,117.39,117.41,117.38,117.38,59618.0,77.2204,77.2335,77.2138,77.2138,59618.0
2016-08-19 14:30:00,117.4,117.45,117.38,117.4,103194.0,77.2269,77.2598,77.2138,77.2269,103194.0
2016-08-19 15:00:00,117.41,117.44,117.4,117.44,63819.0,77.2335,77.2532,77.2269,77.2532,63819.0
2016-08-19 15:30:00,117.43,117.45,117.4,117.41,111144.0,77.2467,77.2598,77.2269,77.2335,111144.0
2016-08-22 09:30:00,117.44,117.44,117.25,117.29,79882.0,77.2532,77.2532,77.1283,77.1546,79882.0
2016-08-22 10:00:00,117.31,117.37,117.27,117.37,159259.0,77.1677,77.2072,77.1414,77.2072,159259.0
2016-08-22 10:30:00,117.37,117.49,117.36,117.47,36730.0,77.2072,77.2861,77.2006,77.273,36730.0
2016-08-22 11:00:00,117.48,117.51,117.47,117.51,144235.0,77.2796,77.2993,77.273,77.2993,144235.0
2016-08-22 11:30:00,117.5,117.56,117.49,117.55,50221.0,77.2927,77.3322,77.2861,77.3256,50221.0
2016-08-22 12:00:00,117.55,117.61,117.54,117.58,78845.0,77.3256,77.3651,77.319,77.3453,78845.0
2016-08-22 12:30:00,117.58,117.61,117.53,117.58,91278.0,77.3453,77.3651,77.3124,77.3453,91278.0
2016-08-22 13:00:00,117.58,117.59,117.49,117.54,70799.0,77.3453,77.3519,77.2861,77.319,70799.0
2016-08-22 13:30:00,117.54,117.59,117.53,117.57,23718.0,77.319,77.3519,77.3124,77.3388,23718.0
2016-08-22 14:00:00,117.58,117.6,117.53,117.57,41391.0,77.3453,77.3585,77.3124,77.3388,41391.0
2016-08-22 14:30:00,117.56,117.6,117.53,117.6,52866.0,77.3322,77.3585,77.3124,77.3585,52866.0
2016-08-22 15:00:00,117.58,117.62,117.57,117.6,32163.0,77.3453,77.3717,77.3388,77.3585,32163.0
2016-08-22 15:30:00,117.59,117.62,117.48,117.54,145437.0,77.3519,77.3717,77.2796,77.319,145437.0
2016-08-23 09:30:00,117.69,117.74,117.68,117.7,78564.0,77.4177,77.4506,77.4111,77.4243,78564.0
2016-08-23 10:00:00,117.71,117.73,117.65,117.71,153807.0,77.4309,77.444,77.3914,77.4309,153807.0
2016-08-23 10:30:00,117.71,117.77,117.68,117.77,171302.0,77.4309,77.4703,77.4111,77.4703,171302.0
2016-08-23 11:00:00,117.77,117.83,117.74,117.79,537957.0,77.4703,77.5098,77.4506,77.4835,537957.0
2016-08-23 11:30:00,117.79,117.79,117.7,117.71,81050.0,77.4835,77.4835,77.4243,77.4309,81050.0
2016-08-23 12:00:00,117.71,117.79,117.7,117.75,90941.0,77.4309,77.4835,77.4243,77.4572,90941.0
2016-08-23 12:30:00,117.76,117.78,117.72,117.76,180839.0,77.4637,77.4769,77.4374,77.4637,180839.0
2016-08-23 13:00:00,117.76,117.79,117.75,117.78,101793.0,77.4637,77.4835,77.4572,77.4769,101793.0
2016-08-23 13:30:00,117.78,117.8,117.77,117.77,90424.0,77.4769,77.4901,77.4703,77.4703,90424.0
2016-08-23 14:00:00,117.78,117.78,117.71,117.75,416303.0,77.4769,77.4769,77.4309,77.4572,416303.0
2016-08-23 14:30:00,117.75,117.77,117.73,117.73,273862.0,77.4572,77.4703,77.444,77.444,273862.0
2016-08-23 15:00:00,117.73,117.74,117.7,117.71,147510.0,77.444,77.4506,77.4243,77.4309,147510.0
2016-08-23 15:30:00,117.7,117.71,117.66,117.68,274816.0,77.4243,77.4309,77.398,77.4111,274816.0
2016-08-24 09:30:00,117.68,117.76,117.65,117.72,80938.0,77.4111,77.4637,77.3914,77.4374,80938.0
2016-08-24 10:00:00,117.71,117.72,117.62,117.64,239308.0,77.4309,77.4374,77.3717,77.3848,239308.0
2016-08-24 10:30:00,117.64,117.66,117.56,117.64,113309.0,77.3848,77.398,77.3322,77.3848,113309.0
2016-08-24 11:00:00,117.64,117.68,117.59,117.6,238495.0,77.3848,77.4111,77.3519,77.3585,238495.0
2016-08-24 11:30:00,117.6,117.62,117.57,117.59,47011.0,77.3585,77.3717,77.3388,77.3519,47011.0
2016-08-24 12:00:00,117.58,117.59,117.55,117.55,59610.0,77.3453,77.3519,77.3256,77.3256,59610.0
2016-08-24 12:30:00,117.56,117.56,117.51,117.52,42992.0,77.3322,77.3322,77.2993,77.3059,42992.0
2016-08-24 13:00:00,117.52,117.55,117.51,117.52,49294.0,77.3059,77.3256,77.2993,77.3059,49294.0
2016-08-24 13:30:00,117.52,117.52,117.5,117.51,57092.0,77.3059,77.3059,77.2927,77.2993,57092.0
2016-08-24 14:00:00,117.51,117.51,117.45,117.46,98643.0,77.2993,77.2993,77.2598,77.2664,98643.0
2016-08-24 14:30:00,117.47,117.47,117.42,117.42,68950.0,77.273,77.273,77.2401,77.2401,68950.0
2016-08-24 15:00:00,117.43,117.43,117.35,117.38,200858.0,77.2467,77.2467,77.194,77.2138,200858.0
2016-08-24 15:30:00,117.37,117.38,117.24,117.3,275577.0,77.2072,77.2138,77.1217,77.1612,275577.0
2016-08-25 09:30:00,117.4,117.4,117.2,117.22,133539.0,77.2269,77.2269,77.0954,77.1085,133539.0
2016-08-25 10:00:00,117.22,117.26,117.12,117.14,86776.0,77.1085,77.1348,77.0427,77.0559,86776.0
2016-08-25 10:30:00,117.15,117.2,117.09,117.2,84045.0,77.0625,77.0954,77.023,77.0954,84045.0
2016-08-25 11:00:00,117.19,117.22,117.17,117.19,51291.0,77.0888,77.1085,77.0756,77.0888,51291.0
2016-08-25 11:30:00,117.19,117.29,117.19,117.21,55424.0,77.0888,77.1546,77.0888,77.1019,55424.0
2016-08-25 12:00:00,117.22,117.27,117.21,117.27,18707.0,77.1085,77.1414,77.1019,77.1414,18707.0
2016-08-25 12:30:00,117.28,117.28,117.21,117.23,55211.0,77.148,77.148,77.1019,77.1151,55211.0
2016-08-25 13:00:00,117.23,117.26,117.21,117.24,31398.0,77.1151,77.1348,77.1019,77.1217,31398.0
2016-08-25 13:30:00,117.24,117.28,117.16,117.19,27388.0,77.1217,77.148,77.0691,77.0888,27388.0
2016-08-25 14:00:00,117.2,117.22,117.18,117.19,27503.0,77.0954,77.1085,77.0822,77.0888,27503.0
2016-08-25 14:30:00,117.19,117.28,117.19,117.26,39676.0,77.0888,77.148,77.0888,77.1348,39676.0
2016-08-25 15:00:00,117.26,117.35,117.26,117.29,98345.0,77.1348,77.194,77.1348,77.1546,98345.0
2016-08-25 15:30:00,117.3,117.35,117.25,117.25,166446.0,77.1612,77.194,77.1283,77.1283,166446.0
2016-08-26 09:30:00,117.49,117.57,117.4,117.49,83338.0,77.2861,77.3388,77.2269,77.2861,83338.0
2016-08-26 10:00:00,117.47,117.64,117.21,117.63,185074.0,77.273,77.3848,77.1019,77.3782,185074.0
2016-08-26 10:30:00,117.67,117.83,117.63,117.77,325563.0,77.4045,77.5098,77.3782,77.4703,325563.0
2016-08-26 11:00:00,117.77,117.84,117.76,117.83,161590.0,77.4703,77.5164,77.4637,77.5098,161590.0
2016-08-26 11:30:00,117.83,117.84,117.49,117.57,147462.0,77.5098,77.5164,77.2861,77.3388,147462.0
2016-08-26 12:00:00,117.56,117.56,117.41,117.42,190573.0,77.3322,77.3322,77.2335,77.2401,190573.0
2016-08-26 12:30:00,117.41,117.42,117.36,117.36,36397.0,77.2335,77.2401,77.2006,77.2006,36397.0
2016-08-26 13:00:00,117.36,117.42,117.34,117.35,76978.0,77.2006,77.2401,77.1875,77.194,76978.0
2016-08-26 13:30:00,117.35,117.38,117.32,117.33,59545.0,77.194,77.2138,77.1743,77.1809,59545.0
2016-08-26 14:00:00,117.32,117.35,117.2,117.24,112535.0,77.1743,77.194,77.0954,77.1217,112535.0
2016-08-26 14:30:00,117.26,117.31,117.18,117.19,165703.0,77.1348,77.1677,77.0822,77.0888,165703.0
2016-08-26 15:00:00,117.19,117.27,117.18,117.25,90973.0,77.0888,77.1414,77.0822,77.1283,90973.0
2016-08-26 15:30:00,117.27,117.31,117.08,117.12,288861.0,77.1414,77.1677,77.0164,77.0427,288861.0
2016-08-29 09:30:00,117.12,117.55,117.12,117.48,368425.0,77.0427,77.3256,77.0427,77.2796,368425.0
2016-08-29 10:00:00,117.48,117.48,117.4,117.41,114261.0,77.2796,77.2796,77.2269,77.2335,114261.0
2016-08-29 10:30:00,117.43,117.47,117.4,117.45,220697.0,77.2467,77.273,77.2269,77.2598,220697.0
2016-08-29 11:00:00,117.45,117.5,117.43,117.46,62352.0,77.2598,77.2927,77.2467,77.2664,62352.0
2016-08-29 11:30:00,117.45,117.56,117.45,117.53,69679.0,77.2598,77.3322,77.2598,77.3124,69679.0
2016-08-29 12:00:00,117.53,117.53,117.47,117.49,52654.0,77.3124,77.3124,77.273,77.2861,52654.0
2016-08-29 12:30:00,117.49,117.54,117.48,117.5,31942.0,77.2861,77.319,77.2796,77.2927,31942.0
2016-08-29 13:00:00,117.51,117.53,117.48,117.52,25837.0,77.2993,77.3124,77.2796,77.3059,25837.0
2016-08-29 13:30:00,117.53,117.57,117.52,117.53,107761.0,77.3124,77.3388,77.3059,77.3124,107761.0
2016-08-29 14:00:00,117.53,117.6,117.53,117.58,53658.0,77.3124,77.3585,77.3124,77.3453,53658.0
2016-08-29 14:30:00,117.58,117.61,117.56,117.59,59575.0,77.3453,77.3651,77.3322,77.3519,59575.0
2016-08-29 15:00:00,117.59,117.61,117.55,117.59,56718.0,77.3519,77.3651,77.3256,77.3519,56718.0
2016-08-29 15:30:00,117.59,117.7,117.58,117.69,338971.0,77.3519,77.4243,77.3453,77.4177,338971.0
2016-08-30 09:30:00,117.73,117.74,117.54,117.57,173444.0,77.444,77.4506,77.319,77.3388,173444.0
2016-08-30 10:00:00,117.58,117.58,117.41,117.46,78565.0,77.3453,77.3453,77.2335,77.2664,78565.0
2016-08-30 10:30:00,117.46,117.49,117.37,117.48,274750.0,77.2664,77.2861,77.2072,77.2796,274750.0
2016-08-30 11:00:00,117.49,117.59,117.49,117.56,45455.0,77.2861,77.3519,77.2861,77.3322,45455.0
2016-08-30 11:30:00,117.56,117.6,117.52,117.53,65100.0,77.3322,77.3585,77.3059,77.3124,65100.0
2016-08-30 12:00:00,117.52,117.55,117.52,117.54,89284.0,77.3059,77.3256,77.3059,77.319,89284.0
2016-08-30 12:30:00,117.54,117.54,117.53,117.53,29091.0,77.319,77.319,77.3124,77.3124,29091.0
2016-08-30 13:00:00,117.54,117.55,117.52,117.54,54498.0,77.319,77.3256,77.3059,77.319,54498.0
2016-08-30 13:30:00,117.54,117.55,117.52,117.53,53152.0,77.319,77.3256,77.3059,77.3124,53152.0
2016-08-30 14:00:00,117.54,117.55,117.53,117.54,71178.0,77.319,77.3256,77.3124,77.319,71178.0
2016-08-30 14:30:00,117.54,117.6,117.52,117.58,52289.0,77.319,77.3585,77.3059,77.3453,52289.0
2016-08-30 15:00:00,117.58,117.61,117.55,117.61,57257.0,77.3453,77.3651,77.3256,77.3651,57257.0
2016-08-30 15:30:00,117.6,117.65,117.57,117.63,193359.0,77.3585,77.3914,77.3388,77.3782,193359.0
2016-08-31 09:30:00,117.57,117.66,117.45,117.54,54493.0,77.3388,77.398,77.2598,77.319,54493.0
2016-08-31 10:00:00,117.55,117.57,117.48,117.55,53703.0,77.3256,77.3388,77.2796,77.3256,53703.0
2016-08-31 10:30:00,117.54,117.54,117.46,117.53,37075.0,77.319,77.319,77.2664,77.3124,37075.0
2016-08-31 11:00:00,117.53,117.53,117.46,117.47,26907.0,77.3124,77.3124,77.2664,77.273,26907.0
2016-08-31 11:30:00,117.47,117.47,117.37,117.41,80099.0,77.273,77.273,77.2072,77.2335,80099.0
2016-08-31 12:00:00,117.41,117.45,117.37,117.43,262717.0,77.2335,77.2598,77.2072,77.2467,262717.0
2016-08-31 12:30:00,117.43,117.44,117.43,117.44,42568.0,77.2467,77.2532,77.2467,77.2532,42568.0
2016-08-31 13:00:00,117.44,117.51,117.43,117.5,32617.0,77.2532,77.2993,77.2467,77.2927,32617.0
2016-08-31 13:30:00,117.5,117.53,117.49,117.51,91668.0,77.2927,77.3124,77.2861,77.2993,91668.0
2016-08-31 14:00:00,117.5,117.52,117.46,117.47,123656.0,77.2927,77.3059,77.2664,77.273,123656.0
2016-08-31 14:30:00,117.49,117.49,117.27,117.33,100783.0,77.2861,77.2861,77.1414,77.1809,100783.0
2016-08-31 15:00:00,117.32,117.37,117.3,117.37,104083.0,77.1743,77.2072,77.1612,77.2072,104083.0
2016-08-31 15:30:00,117.39,117.42,117.22,117.23,316262.0,77.2204,77.2401,77.1085,77.1151,316262.0
2016-09-01 09:30:00,116.52,116.55,116.42,116.5,143040.0,76.9714,76.9912,76.9053,76.9582,143040.0
2016-09-01 10:00:00,116.49,116.55,116.36,116.36,214894.0,76.9516,76.9912,76.8657,76.8657,214894.0
2016-09-01 10:30:00,116.35,116.44,116.33,116.36,610224.0,76.8591,76.9186,76.8459,76.8657,610224.0
2016-09-01 11:00:00,116.37,116.55,116.34,116.54,91026.0,76.8723,76.9912,76.8525,76.9846,91026.0
2016-09-01 11:30:00,116.54,116.57,116.5,116.56,80390.0,76.9846,77.0044,76.9582,76.9978,80390.0
2016-09-01 12:00:00,116.56,116.61,116.53,116.59,42192.0,76.9978,77.0309,76.978,77.0176,42192.0
2016-09-01 12:30:00,116.58,116.64,116.55,116.56,65456.0,77.011,77.0507,76.9912,76.9978,65456.0
2016-09-01 13:00:00,116.57,116.65,116.57,116.59,90597.0,77.0044,77.0573,77.0044,77.0176,90597.0
2016-09-01 13:30:00,116.61,116.66,116.6,116.66,95186.0,77.0309,77.0639,77.0243,77.0639,95186.0
2016-09-01 14:00:00,116.65,116.65,116.54,116.58,166842.0,77.0573,77.0573,76.9846,77.011,166842.0
2016-09-01 14:30:00,116.58,116.65,116.57,116.65,97850.0,77.011,77.0573,77.0044,77.0573,97850.0
2016-09-01 15:00:00,116.64,116.66,116.55,116.57,142769.0,77.0507,77.0639,76.9912,77.0044,142769.0
2016-09-01 15:30:00,116.57,116.75,116.51,116.53,523206.0,77.0044,77.1233,76.9648,76.978,523206.0
2016-09-02 09:30:00,116.81,116.96,116.78,116.88,157548.0,77.163,77.2621,77.1432,77.2092,157548.0
2016-09-02 10:00:00,116.88,116.89,116.69,116.8,226596.0,77.2092,77.2158,77.0837,77.1564,226596.0
2016-09-02 10:30:00,116.81,116.83,116.64,116.65,239634.0,77.163,77.1762,77.0507,77.0573,239634.0
2016-09-02 11:00:00,116.65,116.71,116.54,116.58,107333.0,77.0573,77.0969,76.9846,77.011,107333.0
2016-09-02 11:30:00,116.57,116.8,116.54,116.79,283477.0,77.0044,77.1564,76.9846,77.1498,283477.0
2016-09-02 12:00:00,116.79,116.81,116.7,116.76,70190.0,77.1498,77.163,77.0903,77.1299,70190.0
2016-09-02 12:30:00,116.76,116.84,116.72,116.81,124214.0,77.1299,77.1828,77.1035,77.163,124214.0
2016-09-02 13:00:00,116.82,116.84,116.77,116.8,45426.0,77.1696,77.1828,77.1365,77.1564,45426.0
2016-09-02 13:30:00,116.78,116.81,116.74,116.78,74705.0,77.1432,77.163,77.1167,77.1432,74705.0
2016-09-02 14:00:00,116.78,116.84,116.76,116.79,53274.0,77.1432,77.1828,77.1299,77.1498,53274.0
2016-09-02 14:30:00,116.79,116.83,116.79,116.83,33302.0,77.1498,77.1762,77.1498,77.1762,33302.0
2016-09-02 15:00:00,116.83,116.84,116.77,116.82,65056.0,77.1762,77.1828,77.1365,77.1696,65056.0
2016-09-02 15:30:00,116.82,116.94,116.82,116.92,335885.0,77.1696,77.2488,77.1696,77.2356,335885.0
2016-09-06 09:30:00,117.32,117.32,117.07,117.21,153647.0,77.4999,77.4999,77.3347,77.4272,153647.0
2016-09-06 10:00:00,117.21,117.37,117.2,117.37,208468.0,77.4272,77.5329,77.4206,77.5329,208468.0
2016-09-06 10:30:00,117.37,117.42,117.21,117.23,189097.0,77.5329,77.5659,77.4272,77.4404,189097.0
2016-09-06 11:00:00,117.23,117.36,117.22,117.35,148051.0,77.4404,77.5263,77.4338,77.5197,148051.0
2016-09-06 11:30:00,117.35,117.41,117.32,117.35,75301.0,77.5197,77.5593,77.4999,77.5197,75301.0
2016-09-06 12:00:00,117.36,117.52,117.35,117.52,141354.0,77.5263,77.632,77.5197,77.632,141354.0
2016-09-06 12:30:00,117.52,117.57,117.51,117.56,114826.0,77.632,77.665,77.6254,77.6584,114826.0
2016-09-06 13:00:00,117.56,117.57,117.49,117.5,62562.0,77.6584,77.665,77.6122,77.6188,62562.0
2016-09-06 13:30:00,117.5,117.55,117.48,117.55,52325.0,77.6188,77.6518,77.6056,77.6518,52325.0
2016-09-06 14:00:00,117.55,117.57,117.54,117.56,58334.0,77.6518,77.665,77.6452,77.6584,58334.0
2016-09-06 14:30:00,117.56,117.58,117.53,117.55,44368.0,77.6584,77.6716,77.6386,77.6518,44368.0
2016-09-06 15:00:00,117.54,117.55,117.5,117.55,63345.0,77.6452,77.6518,77.6188,77.6518,63345.0
2016-09-06 15:30:00,117.55,117.64,117.55,117.63,462254.0,77.6518,77.7113,77.6518,77.7047,462254.0
2016-09-07 09:30:00,118.02,118.07,117.94,118.07,216305.0,77.9623,77.9953,77.9094,77.9953,216305.0
2016-09-07 10:00:00,118.06,118.14,118.04,118.09,678672.0,77.9887,78.0416,77.9755,78.0085,678672.0
2016-09-07 10:30:00,118.09,118.11,117.99,118.02,350778.0,78.0085,78.0217,77.9425,77.9623,350778.0
2016-09-07 11:00:00,118.02,118.03,117.97,118.01,366031.0,77.9623,77.9689,77.9293,77.9557,366031.0
2016-09-07 11:30:00,118.0,118.02,117.88,117.88,183094.0,77.9491,77.9623,77.8698,77.8698,183094.0
2016-09-07 12:00:00,117.89,117.93,117.65,117.92,128179.0,77.8764,77.9028,77.7179,77.8962,128179.0
2016-09-07 12:30:00,117.92,117.99,117.91,117.98,43351.0,77.8962,77.9425,77.8896,77.9359,43351.0
2016-09-07 13:00:00,117.97,118.0,117.95,118.0,29999.0,77.9293,77.9491,77.916,77.9491,29999.0
2016-09-07 13:30:00,118.0,118.0,117.94,117.95,33444.0,77.9491,77.9491,77.9094,77.916,33444.0
2016-09-07 14:00:00,117.95,117.95,117.93,117.95,28303.0,77.916,77.916,77.9028,77.916,28303.0
2016-09-07 14:30:00,117.95,117.95,117.91,117.92,54727.0,77.916,77.916,77.8896,77.8962,54727.0
2016-09-07 15:00:00,117.92,117.97,117.89,117.93,100969.0,77.8962,77.9293,77.8764,77.9028,100969.0
2016-09-07 15:30:00,117.93,118.02,117.89,117.94,228411.0,77.9028,77.9623,77.8764,77.9094,228411.0
2016-09-08 09:30:00,117.88,118.05,117.85,117.88,51012.0,77.8698,77.9821,77.85,77.8698,51012.0
2016-09-08 10:00:00,117.88,117.93,117.8,117.87,396546.0,77.8698,77.9028,77.817,77.8632,396546.0
2016-09-08 10:30:00,117.87,117.87,117.75,117.76,77758.0,77.8632,77.8632,77.7839,77.7905,77758.0
2016-09-08 11:00:00,117.77,117.84,117.76,117.78,38017.0,77.7971,77.8434,77.7905,77.8037,38017.0
2016-09-08 11:30:00,117.77,117.79,117.7,117.7,107392.0,77.7971,77.8103,77.7509,77.7509,107392.0
2016-09-08 12:00:00,117.67,117.68,117.61,117.63,49171.0,77.7311,77.7377,77.6914,77.7047,49171.0
2016-09-08 12:30:00,117.61,117.62,117.56,117.59,44745.0,77.6914,77.698,77.6584,77.6782,44745.0
2016-09-08 13:00:00,117.58,117.59,117.51,117.55,93431.0,77.6716,77.6782,77.6254,77.6518,93431.0
2016-09-08 13:30:00,117.55,117.59,117.52,117.55,106466.0,77.6518,77.6782,77.632,77.6518,106466.0
2016-09-08 14:00:00,117.54,117.56,117.51,117.53,176358.0,77.6452,77.6584,77.6254,77.6386,176358.0
2016-09-08 14:30:00,117.54,117.54,117.5,117.5,72380.0,77.6452,77.6452,77.6188,77.6188,72380.0
2016-09-08 15:00:00,117.5,117.53,117.45,117.45,131678.0,77.6188,77.6386,77.5857,77.5857,131678.0
2016-09-08 15:30:00,117.46,117.49,117.39,117.47,461721.0,77.5924,77.6122,77.5461,77.599,461721.0
2016-09-09 09:30:00,117.21,117.26,116.83,116.85,274108.0,77.4272,77.4602,77.1762,77.1894,274108.0
2016-09-09 10:00:00,116.85,116.85,116.65,116.67,240986.0,77.1894,77.1894,77.0573,77.0705,240986.0
2016-09-09 10:30:00,116.67,116.68,116.59,116.66,219194.0,77.0705,77.0771,77.0176,77.0639,219194.0
2016-09-09 11:00:00,116.67,116.69,116.56,116.57,282374.0,77.0705,77.0837,76.9978,77.0044,282374.0
2016-09-09 11:30:00,116.56,116.61,116.5,116.51,273280.0,76.9978,77.0309,76.9582,76.9648,273280.0
2016-09-09 12:00:00,116.51,116.57,116.44,116.44,380838.0,76.9648,77.0044,76.9186,76.9186,380838.0
2016-09-09 12:30:00,116.44,116.45,116.37,116.37,116562.0,76.9186,76.9252,76.8723,76.8723,116562.0
2016-09-09 13:00:00,116.37,116.38,116.16,116.17,156390.0,76.8723,76.8789,76.7336,76.7402,156390.0
2016-09-09 13:30:00,116.18,116.27,116.17,116.24,166937.0,76.7468,76.8063,76.7402,76.7864,166937.0
2016-09-09 14:00:00,116.23,116.25,116.18,116.24,207767.0,76.7798,76.793,76.7468,76.7864,207767.0
2016-09-09 14:30:00,116.24,116.37,116.23,116.34,128998.0,76.7864,76.8723,76.7798,76.8525,128998.0
2016-09-09 15:00:00,116.34,116.38,116.29,116.37,86564.0,76.8525,76.8789,76.8195,76.8723,86564.0
2016-09-09 15:30:00,116.36,116.4,116.23,116.29,300458.0,76.8657,76.8921,76.7798,76.8195,300458.0
2016-09-12 09:30:00,115.6,115.94,115.6,115.93,403925.0,76.3637,76.5883,76.3637,76.5817,403925.0
2016-09-12 10:00:00,115.93,116.03,115.89,115.94,221847.0,76.5817,76.6477,76.5552,76.5883,221847.0
2016-09-12 10:30:00,115.98,115.99,115.92,115.97,109667.0,76.6147,76.6213,76.5751,76.6081,109667.0
2016-09-12 11:00:00,115.97,115.98,115.96,115.96,131299.0,76.6081,76.6147,76.6015,76.6015,131299.0
2016-09-12 11:30:00,115.97,116.01,115.96,116.0,174617.0,76.6081,76.6345,76.6015,76.6279,174617.0
2016-09-12 12:00:00,116.01,116.04,115.95,116.01,87522.0,76.6345,76.6543,76.5949,76.6345,87522.0
2016-09-12 12:30:00,116.01,116.15,115.99,116.11,77519.0,76.6345,76.727,76.6213,76.7006,77519.0
2016-09-12 13:00:00,116.11,116.22,116.05,116.11,147999.0,76.7006,76.7732,76.6609,76.7006,147999.0
2016-09-12 13:30:00,116.1,116.21,116.1,116.18,70667.0,76.694,76.7666,76.694,76.7468,70667.0
2016-09-12 14:00:00,116.18,116.33,116.17,116.26,223206.0,76.7468,76.8459,76.7402,76.7997,223206.0
2016-09-12 14:30:00,116.28,116.39,116.27,116.37,257720.0,76.8129,76.8855,76.8063,76.8723,257720.0
2016-09-12 15:00:00,116.34,116.52,116.32,116.52,113204.0,76.8525,76.9714,76.8393,76.9714,113204.0
2016-09-12 15:30:00,116.52,116.57,116.21,116.28,448827.0,76.9714,77.0044,76.7666,76.8129,448827.0
2016-09-13 09:30:00,116.18,116.28,116.08,116.15,403051.0,76.7468,76.8129,76.6807,76.727,403051.0
2016-09-13 10:00:00,116.15,116.19,115.99,116.0,264666.0,76.727,76.7534,76.6213,76.6279,264666.0
2016-09-13 10:30:00,116.0,116.0,115.9,115.92,468550.0,76.6279,76.6279,76.5618,76.5751,468550.0
2016-09-13 11:00:00,115.92,115.96,115.85,115.86,220846.0,76.5751,76.6015,76.5288,76.5354,220846.0
2016-09-13 11:30:00,115.87,115.9,115.79,115.82,498390.0,76.542,76.5618,76.4892,76.509,498390.0
2016-09-13 12:00:00,115.81,115.9,115.72,115.76,349498.0,76.5024,76.5618,76.4429,76.4694,349498.0
2016-09-13 12:30:00,115.75,115.83,115.7,115.7,135172.0,76.4628,76.5156,76.4297,76.4297,135172.0
2016-09-13 13:00:00,115.71,115.72,115.58,115.68,184841.0,76.4363,76.4429,76.3505,76.4165,184841.0
2016-09-13 13:30:00,115.67,115.73,115.43,115.46,186196.0,76.4099,76.4495,76.2514,76.2712,186196.0
2016-09-13 14:00:00,115.47,115.47,115.32,115.33,272357.0,76.2778,76.2778,76.1787,76.1853,272357.0
2016-09-13 14:30:00,115.32,115.33,115.11,115.11,268204.0,76.1787,76.1853,76.04,76.04,268204.0
2016-09-13 15:00:00,115.11,115.24,115.1,115.18,293024.0,76.04,76.1259,76.0334,76.0862,293024.0
2016-09-13 15:30:00,115.19,115.19,114.94,114.98,1064369.0,76.0928,76.0928,75.9277,75.9541,1064369.0
2016-09-14 09:30:00,115.33,115.54,115.33,115.51,99083.0,76.1853,76.324,76.1853,76.3042,99083.0
2016-09-14 10:00:00,115.49,115.63,115.49,115.61,112188.0,76.291,76.3835,76.291,76.3703,112188.0
2016-09-14 10:30:00,115.61,115.67,115.55,115.56,111180.0,76.3703,76.4099,76.3306,76.3372,111180.0
2016-09-14 11:00:00,115.56,115.61,115.54,115.57,82332.0,76.3372,76.3703,76.324,76.3438,82332.0
2016-09-14 11:30:00,115.57,115.57,115.49,115.55,92588.0,76.3438,76.3438,76.291,76.3306,92588.0
2016-09-14 12:00:00,115.55,115.59,115.52,115.56,71923.0,76.3306,76.3571,76.3108,76.3372,71923.0
2016-09-14 12:30:00,115.57,115.61,115.5,115.51,77878.0,76.3438,76.3703,76.2976,76.3042,77878.0
2016-09-14 13:00:00,115.51,115.52,115.44,115.45,57386.0,76.3042,76.3108,76.258,76.2646,57386.0
2016-09-14 13:30:00,115.45,115.45,115.35,115.37,88938.0,76.2646,76.2646,76.1985,76.2117,88938.0
2016-09-14 14:00:00,115.36,115.41,115.22,115.22,199277.0,76.2051,76.2382,76.1126,76.1126,199277.0
2016-09-14 14:30:00,115.22,115.24,115.12,115.13,320323.0,76.1126,76.1259,76.0466,76.0532,320323.0
2016-09-14 15:00:00,115.13,115.3,115.12,115.27,530348.0,76.0532,76.1655,76.0466,76.1457,530348.0
2016-09-14 15:30:00,115.27,115.34,115.17,115.33,472159.0,76.1457,76.1919,76.0796,76.1853,472159.0
2016-09-15 09:30:00,115.27,115.5,115.17,115.27,135716.0,76.1457,76.2976,76.0796,76.1457,135716.0
2016-09-15 10:00:00,115.29,115.46,115.27,115.37,40024.0,76.1589,76.2712,76.1457,76.2117,40024.0
2016-09-15 10:30:00,115.38,115.41,115.32,115.38,29341.0,76.2183,76.2382,76.1787,76.2183,29341.0
2016-09-15 11:00:00,115.37,115.54,115.37,115.54,140342.0,76.2117,76.324,76.2117,76.324,140342.0
2016-09-15 11:30:00,115.52,115.56,115.49,115.51,58581.0,76.3108,76.3372,76.291,76.3042,58581.0
2016-09-15 12:00:00,115.5,115.56,115.49,115.55,127708.0,76.2976,76.3372,76.291,76.3306,127708.0
2016-09-15 12:30:00,115.55,115.55,115.43,115.44,423490.0,76.3306,76.3306,76.2514,76.258,423490.0
2016-09-15 13:00:00,115.44,115.49,115.43,115.44,66154.0,76.258,76.291,76.2514,76.258,66154.0
2016-09-15 13:30:00,115.45,115.53,115.43,115.43,62739.0,76.2646,76.3174,76.2514,76.2514,62739.0
2016-09-15 14:00:00,115.43,115.5,115.39,115.48,45698.0,76.2514,76.2976,76.2249,76.2844,45698.0
2016-09-15 14:30:00,115.49,115.57,115.46,115.55,578852.0,76.291,76.3438,76.2712,76.3306,578852.0
2016-09-15 15:00:00,115.54,115.56,115.52,115.56,183135.0,76.324,76.3372,76.3108,76.3372,183135.0
2016-09-15 15:30:00,115.55,115.72,115.55,115.68,279740.0,76.3306,76.4429,76.3306,76.4165,279740.0
2016-09-16 09:30:00,115.83,115.83,115.48,115.57,205700.0,76.5156,76.5156,76.2844,76.3438,205700.0
2016-09-16 10:00:00,115.56,115.56,115.39,115.41,134142.0,76.3372,76.3372,76.2249,76.2382,134142.0
2016-09-16 10:30:00,115.43,115.48,115.4,115.44,173999.0,76.2514,76.2844,76.2315,76.258,173999.0
2016-09-16 11:00:00,115.44,115.48,115.41,115.44,135253.0,76.258,76.2844,76.2382,76.258,135253.0
2016-09-16 11:30:00,115.44,115.49,115.4,115.42,129156.0,76.258,76.291,76.2315,76.2448,129156.0
2016-09-16 12:00:00,115.43,115.45,115.41,115.42,55777.0,76.2514,76.2646,76.2382,76.2448,55777.0
2016-09-16 12:30:00,115.43,115.44,115.35,115.4,68342.0,76.2514,76.258,76.1985,76.2315,68342.0
2016-09-16 13:00:00,115.4,115.44,115.34,115.34,89075.0,76.2315,76.258,76.1919,76.1919,89075.0
2016-09-16 13:30:00,115.33,115.35,115.18,115.21,64119.0,76.1853,76.1985,76.0862,76.106,64119.0
2016-09-16 14:00:00,115.2,115.33,115.2,115.3,28182.0,76.0994,76.1853,76.0994,76.1655,28182.0
2016-09-16 14:30:00,115.31,115.42,115.31,115.35,56283.0,76.1721,76.2448,76.1721,76.1985,56283.0
2016-09-16 15:00:00,115.34,115.38,115.25,115.33,62946.0,76.1919,76.2183,76.1325,76.1853,62946.0
2016-09-16 15:30:00,115.33,115.45,115.32,115.32,138189.0,76.1853,76.2646,76.1787,76.1787,138189.0
2016-09-19 09:30:00,115.71,115.75,115.52,115.68,807302.0,76.4363,76.4628,76.3108,76.4165,807302.0
2016-09-19 10:00:00,115.7,115.75,115.67,115.75,402522.0,76.4297,76.4628,76.4099,76.4628,402522.0
2016-09-19 10:30:00,115.75,115.75,115.63,115.65,50777.0,76.4628,76.4628,76.3835,76.3967,50777.0
2016-09-19 11:00:00,115.64,115.74,115.63,115.7,22578.0,76.3901,76.4561,76.3835,76.4297,22578.0
2016-09-19 11:30:00,115.72,115.75,115.68,115.71,32133.0,76.4429,76.4628,76.4165,76.4363,32133.0
2016-09-19 12:00:00,115.71,115.74,115.67,115.72,36960.0,76.4363,76.4561,76.4099,76.4429,36960.0
2016-09-19 12:30:00,115.72,115.81,115.71,115.77,82607.0,76.4429,76.5024,76.4363,76.476,82607.0
2016-09-19 13:00:00,115.75,115.82,115.75,115.76,39308.0,76.4628,76.509,76.4628,76.4694,39308.0
2016-09-19 13:30:00,115.75,115.79,115.68,115.79,48121.0,76.4628,76.4892,76.4165,76.4892,48121.0
2016-09-19 14:00:00,115.79,115.82,115.73,115.81,34217.0,76.4892,76.509,76.4495,76.5024,34217.0
2016-09-19 14:30:00,115.81,115.84,115.77,115.81,62792.0,76.5024,76.5222,76.476,76.5024,62792.0
2016-09-19 15:00:00,115.82,115.82,115.71,115.73,78062.0,76.509,76.509,76.4363,76.4495,78062.0
2016-09-19 15:30:00,115.73,115.8,115.65,115.74,239486.0,76.4495,76.4958,76.3967,76.4561,239486.0
2016-09-20 09:30:00,116.0,116.12,115.9,116.1,257675.0,76.6279,76.7072,76.5618,76.694,257675.0
2016-09-20 10:00:00,116.1,116.17,116.05,116.09,205441.0,76.694,76.7402,76.6609,76.6874,205441.0
2016-09-20 10:30:00,116.09,116.17,116.03,116.15,106306.0,76.6874,76.7402,76.6477,76.727,106306.0
2016-09-20 11:00:00,116.14,116.16,116.06,116.09,41463.0,76.7204,76.7336,76.6675,76.6874,41463.0
2016-09-20 11:30:00,116.11,116.14,116.07,116.1,44058.0,76.7006,76.7204,76.6741,76.694,44058.0
2016-09-20 12:00:00,116.12,116.16,116.08,116.1,364450.0,76.7072,76.7336,76.6807,76.694,364450.0
2016-09-20 12:30:00,116.1,116.1,116.0,116.01,635174.0,76.694,76.694,76.6279,76.6345,635174.0
2016-09-20 13:00:00,116.0,116.09,115.91,115.91,88115.0,76.6279,76.6874,76.5684,76.5684,88115.0
2016-09-20 13:30:00,115.89,115.9,115.82,115.88,346639.0,76.5552,76.5618,76.509,76.5486,346639.0
2016-09-20 14:00:00,115.87,115.89,115.81,115.87,314447.0,76.542,76.5552,76.5024,76.542,314447.0
2016-09-20 14:30:00,115.88,115.96,115.84,115.88,132467.0,76.5486,76.6015,76.5222,76.5486,132467.0
2016-09-20 15:00:00,115.87,115.97,115.82,115.9,247737.0,76.542,76.6081,76.509,76.5618,247737.0
2016-09-20 15:30:00,115.9,115.9,115.78,115.89,502112.0,76.5618,76.5618,76.4826,76.5552,502112.0
2016-09-21 09:30:00,116.35,116.44,116.35,116.39,89168.0,76.8591,76.9186,76.8591,76.8855,89168.0
2016-09-21 10:00:00,116.38,116.41,116.34,116.41,247954.0,76.8789,76.8987,76.8525,76.8987,247954.0
2016-09-21 10:30:00,116.41,116.42,116.35,116.36,55775.0,76.8987,76.9053,76.8591,76.8657,55775.0
2016-09-21 11:00:00,116.36,116.42,116.35,116.42,26642.0,76.8657,76.9053,76.8591,76.9053,26642.0
2016-09-21 11:30:00,116.42,116.44,116.4,116.43,31160.0,76.9053,76.9186,76.8921,76.912,31160.0
2016-09-21 12:00:00,116.44,116.47,116.4,116.45,35262.0,76.9186,76.9384,76.8921,76.9252,35262.0
2016-09-21 12:30:00,116.44,116.47,116.36,116.47,43357.0,76.9186,76.9384,76.8657,76.9384,43357.0
2016-09-21 13:00:00,116.47,116.5,116.33,116.36,311467.0,76.9384,76.9582,76.8459,76.8657,311467.0
2016-09-21 13:30:00,116.36,116.37,116.21,116.22,68876.0,76.8657,76.8723,76.7666,76.7732,68876.0
2016-09-21 14:00:00,116.33,116.97,116.3,116.68,245540.0,76.8459,77.2687,76.8261,77.0771,245540.0
2016-09-21 14:30:00,116.65,116.84,116.6,116.84,262584.0,77.0573,77.1828,77.0243,77.1828,262584.0
2016-09-21 15:00:00,116.84,116.9,116.83,116.86,281715.0,77.1828,77.2224,77.1762,77.196,281715.0
2016-09-21 15:30:00,116.87,117.21,116.86,117.14,330336.0,77.2026,77.4272,77.196,77.381,330336.0
2016-09-22 09:30:00,117.91,118.05,117.81,118.02,401184.0,77.8896,77.9821,77.8236,77.9623,401184.0
2016-09-22 10:00:00,118.01,118.05,117.9,117.9,438803.0,77.9557,77.9821,77.883,77.883,438803.0
2016-09-22 10:30:00,117.9,117.93,117.75,117.77,486114.0,77.883,77.9028,77.7839,77.7971,486114.0
2016-09-22 11:00:00,117.76,117.79,117.66,117.72,271179.0,77.7905,77.8103,77.7245,77.7641,271179.0
2016-09-22 11:30:00,117.72,117.79,117.72,117.74,48747.0,77.7641,77.8103,77.7641,77.7773,48747.0
2016-09-22 12:00:00,117.75,117.79,117.71,117.71,26721.0,77.7839,77.8103,77.7575,77.7575,26721.0
2016-09-22 12:30:00,117.71,117.75,117.67,117.7,60180.0,77.7575,77.7839,77.7311,77.7509,60180.0
2016-09-22 13:00:00,117.7,117.77,117.68,117.75,211508.0,77.7509,77.7971,77.7377,77.7839,211508.0
2016-09-22 13:30:00,117.75,117.77,117.71,117.75,104011.0,77.7839,77.7971,77.7575,77.7839,104011.0
2016-09-22 14:00:00,117.75,117.75,117.66,117.71,90909.0,77.7839,77.7839,77.7245,77.7575,90909.0
2016-09-22 14:30:00,117.71,117.71,117.62,117.64,141477.0,77.7575,77.7575,77.698,77.7113,141477.0
2016-09-22 15:00:00,117.64,117.76,117.6,117.76,225298.0,77.7113,77.7905,77.6848,77.7905,225298.0
2016-09-22 15:30:00,117.76,117.84,117.6,117.67,876142.0,77.7905,77.8434,77.6848,77.7311,876142.0
2016-09-23 09:30:00,117.69,117.69,117.44,117.45,116630.0,77.7443,77.7443,77.5791,77.5857,116630.0
2016-09-23 10:00:00,117.47,117.47,117.4,117.47,59818.0,77.599,77.599,77.5527,77.599,59818.0
2016-09-23 10:30:00,117.47,117.48,117.4,117.4,43105.0,77.599,77.6056,77.5527,77.5527,43105.0
2016-09-23 11:00:00,117.42,117.43,117.37,117.37,109662.0,77.5659,77.5725,77.5329,77.5329,109662.0
2016-09-23 11:30:00,117.38,117.42,117.33,117.39,86491.0,77.5395,77.5659,77.5065,77.5461,86491.0
2016-09-23 12:00:00,117.38,117.38,117.27,117.29,81414.0,77.5395,77.5395,77.4668,77.4801,81414.0
2016-09-23 12:30:00,117.29,117.32,117.24,117.26,47338.0,77.4801,77.4999,77.447,77.4602,47338.0
2016-09-23 13:00:00,117.26,117.27,117.06,117.12,209825.0,77.4602,77.4668,77.3281,77.3678,209825.0
2016-09-23 13:30:00,117.12,117.13,116.98,116.98,201633.0,77.3678,77.3744,77.2753,77.2753,201633.0
2016-09-23 14:00:00,116.98,117.21,116.98,117.15,99814.0,77.2753,77.4272,77.2753,77.3876,99814.0
2016-09-23 14:30:00,117.16,117.27,117.14,117.24,624144.0,77.3942,77.4668,77.381,77.447,624144.0
2016-09-23 15:00:00,117.24,117.33,117.22,117.32,114049.0,77.447,77.5065,77.4338,77.4999,114049.0
2016-09-23 15:30:00,117.33,117.35,117.23,117.24,228750.0,77.5065,77.5197,77.4404,77.447,228750.0
2016-09-26 09:30:00,116.95,117.02,116.85,116.86,75802.0,77.2555,77.3017,77.1894,77.196,75802.0
2016-09-26 10:00:00,116.87,116.9,116.85,116.87,56619.0,77.2026,77.2224,77.1894,77.2026,56619.0
2016-09-26 10:30:00,116.86,116.88,116.84,116.84,60416.0,77.196,77.2092,77.1828,77.1828,60416.0
2016-09-26 11:00:00,116.84,116.86,116.74,116.78,45376.0,77.1828,77.196,77.1167,77.1432,45376.0
2016-09-26 11:30:00,116.77,116.86,116.77,116.85,75579.0,77.1365,77.196,77.1365,77.1894,75579.0
2016-09-26 12:00:00,116.85,116.93,116.84,116.92,158041.0,77.1894,77.2422,77.1828,77.2356,158041.0
2016-09-26 12:30:00,116.92,116.97,116.87,116.91,136570.0,77.2356,77.2687,77.2026,77.229,136570.0
2016-09-26 13:00:00,116.91,116.92,116.84,116.9,72058.0,77.229,77.2356,77.1828,77.2224,72058.0
2016-09-26 13:30:00,116.89,116.93,116.89,116.92,58465.0,77.2158,77.2422,77.2158,77.2356,58465.0
2016-09-26 14:00:00,116.92,116.97,116.89,116.91,81089.0,77.2356,77.2687,77.2158,77.229,81089.0
2016-09-26 14:30:00,116.92,116.95,116.9,116.92,73362.0,77.2356,77.2555,77.2224,77.2356,73362.0
2016-09-26 15:00:00,116.92,116.96,116.9,116.96,58130.0,77.2356,77.2621,77.2224,77.2621,58130.0
2016-09-26 15:30:00,116.95,116.99,116.86,116.87,176815.0,77.2555,77.2819,77.196,77.2026,176815.0
2016-09-27 09:30:00,116.96,116.99,116.86,116.93,170954.0,77.2621,77.2819,77.196,77.2422,170954.0
2016-09-27 10:00:00,116.92,117.03,116.91,117.02,431459.0,77.2356,77.3083,77.229,77.3017,431459.0
2016-09-27 10:30:00,117.02,117.02,116.89,116.89,159297.0,77.3017,77.3017,77.2158,77.2158,159297.0
2016-09-27 11:00:00,116.91,117.04,116.91,116.97,326922.0,77.229,77.3149,77.229,77.2687,326922.0
2016-09-27 11:30:00,116.99,117.03,116.96,117.02,233925.0,77.2819,77.3083,77.2621,77.3017,233925.0
2016-09-27 12:00:00,117.03,117.09,116.98,117.07,88686.0,77.3083,77.3479,77.2753,77.3347,88686.0
2016-09-27 12:30:00,117.06,117.15,117.05,117.15,109797.0,77.3281,77.3876,77.3215,77.3876,109797.0
2016-09-27 13:00:00,117.15,117.18,117.14,117.17,104102.0,77.3876,77.4074,77.381,77.4008,104102.0
2016-09-27 13:30:00,117.17,117.2,117.13,117.15,56433.0,77.4008,77.4206,77.3744,77.3876,56433.0
2016-09-27 14:00:00,117.15,117.16,117.11,117.14,41234.0,77.3876,77.3942,77.3611,77.381,41234.0
2016-09-27 14:30:00,117.15,117.17,117.12,117.14,74050.0,77.3876,77.4008,77.3678,77.381,74050.0
2016-09-27 15:00:00,117.14,117.15,117.09,117.14,78698.0,77.381,77.3876,77.3479,77.381,78698.0
2016-09-27 15:30:00,117.14,117.27,117.11,117.22,313498.0,77.381,77.4668,77.3611,77.4338,313498.0
2016-09-28 09:30:00,117.18,117.25,117.11,117.13,257723.0,77.4074,77.4536,77.3611,77.3744,257723.0
2016-09-28 10:00:00,117.13,117.14,117.03,117.03,128565.0,77.3744,77.381,77.3083,77.3083,128565.0
2016-09-28 10:30:00,117.04,117.08,116.96,117.0,159511.0,77.3149,77.3413,77.2621,77.2885,159511.0
2016-09-28 11:00:00,116.99,117.01,116.95,117.01,55008.0,77.2819,77.2951,77.2555,77.2951,55008.0
2016-09-28 11:30:00,117.01,117.04,116.98,117.01,45258.0,77.2951,77.3149,77.2753,77.2951,45258.0
2016-09-28 12:00:00,117.0,117.05,116.99,117.02,37177.0,77.2885,77.3215,77.2819,77.3017,37177.0
2016-09-28 12:30:00,117.02,117.04,117.0,117.02,9436.0,77.3017,77.3149,77.2885,77.3017,9436.0
2016-09-28 13:00:00,117.02,117.04,117.01,117.02,14493.0,77.3017,77.3149,77.2951,77.3017,14493.0
2016-09-28 13:30:00,117.02,117.05,117.02,117.04,94457.0,77.3017,77.3215,77.3017,77.3149,94457.0
2016-09-28 14:00:00,117.04,117.2,117.02,117.19,262027.0,77.3149,77.4206,77.3017,77.414,262027.0
2016-09-28 14:30:00,117.19,117.25,117.17,117.23,409864.0,77.414,77.4536,77.4008,77.4404,409864.0
2016-09-28 15:00:00,117.23,117.24,117.18,117.19,233089.0,77.4404,77.447,77.4074,77.414,233089.0
2016-09-28 15:30:00,117.19,117.34,117.18,117.33,273631.0,77.414,77.5131,77.4074,77.5065,273631.0
2016-09-29 09:30:00,117.47,117.5,117.34,117.45,118762.0,77.599,77.6188,77.5131,77.5857,118762.0
2016-09-29 10:00:00,117.44,117.53,117.41,117.51,66818.0,77.5791,77.6386,77.5593,77.6254,66818.0
2016-09-29 10:30:00,117.51,117.53,117.47,117.49,179368.0,77.6254,77.6386,77.599,77.6122,179368.0
2016-09-29 11:00:00,117.48,117.49,117.39,117.41,78941.0,77.6056,77.6122,77.5461,77.5593,78941.0
2016-09-29 11:30:00,117.41,117.48,117.38,117.47,48478.0,77.5593,77.6056,77.5395,77.599,48478.0
2016-09-29 12:00:00,117.49,117.54,117.46,117.51,100272.0,77.6122,77.6452,77.5924,77.6254,100272.0
2016-09-29 12:30:00,117.52,117.52,117.31,117.32,81379.0,77.632,77.632,77.4933,77.4999,81379.0
2016-09-29 13:00:00,117.3,117.36,117.2,117.32,144108.0,77.4867,77.5263,77.4206,77.4999,144108.0
2016-09-29 13:30:00,117.32,117.34,116.95,116.95,249977.0,77.4999,77.5131,77.2555,77.2555,249977.0
2016-09-29 14:00:00,116.95,117.02,116.87,116.98,353943.0,77.2555,77.3017,77.2026,77.2753,353943.0
2016-09-29 14:30:00,116.98,117.11,116.97,117.01,140802.0,77.2753,77.3611,77.2687,77.2951,140802.0
2016-09-29 15:00:00,117.01,117.05,116.94,116.98,127022.0,77.2951,77.3215,77.2488,77.2753,127022.0
2016-09-29 15:30:00,116.98,117.03,116.86,116.87,319071.0,77.2753,77.3083,77.196,77.2026,319071.0
2016-09-30 09:30:00,117.11,117.15,117.06,117.09,96309.0,77.3611,77.3876,77.3281,77.3479,96309.0
2016-09-30 10:00:00,117.1,117.1,117.05,117.08,34145.0,77.3545,77.3545,77.3215,77.3413,34145.0
2016-09-30 10:30:00,117.08,117.14,117.07,117.14,34656.0,77.3413,77.381,77.3347,77.381,34656.0
2016-09-30 11:00:00,117.16,117.18,117.13,117.15,48025.0,77.3942,77.4074,77.3744,77.3876,48025.0
2016-09-30 11:30:00,117.16,117.16,117.1,117.14,128156.0,77.3942,77.3942,77.3545,77.381,128156.0
2016-09-30 12:00:00,117.14,117.15,117.11,117.12,18084.0,77.381,77.3876,77.3611,77.3678,18084.0
2016-09-30 12:30:00,117.12,117.13,117.08,117.08,18583.0,77.3678,77.3744,77.3413,77.3413,18583.0
2016-09-30 13:00:00,117.1,117.12,117.08,117.08,13911.0,77.3545,77.3678,77.3413,77.3413,13911.0
2016-09-30 13:30:00,117.09,117.1,117.05,117.09,47415.0,77.3479,77.3545,77.3215,77.3479,47415.0
2016-09-30 14:00:00,117.09,117.16,117.08,117.15,115931.0,77.3479,77.3942,77.3413,77.3876,115931.0
2016-09-30 14:30:00,117.15,117.16,117.1,117.16,93794.0,77.3876,77.3942,77.3545,77.3942,93794.0
2016-09-30 15:00:00,117.15,117.33,117.15,117.32,209902.0,77.3876,77.5065,77.3876,77.4999,209902.0
2016-09-30 15:30:00,117.33,117.44,117.21,117.21,510976.0,77.5065,77.5791,77.4272,77.4272,510976.0
2016-10-03 09:30:00,116.94,116.96,116.71,116.72,188000.0,77.5807,77.594,77.4281,77.4348,188000.0
2016-10-03 10:00:00,116.73,116.8,116.7,116.73,305622.0,77.4414,77.4878,77.4215,77.4414,305622.0
2016-10-03 10:30:00,116.74,116.78,116.71,116.72,149252.0,77.448,77.4746,77.4281,77.4348,149252.0
2016-10-03 11:00:00,116.7,116.76,116.7,116.73,75577.0,77.4215,77.4613,77.4215,77.4414,75577.0
2016-10-03 11:30:00,116.73,116.79,116.72,116.76,85483.0,77.4414,77.4812,77.4348,77.4613,85483.0
2016-10-03 12:00:00,116.76,116.79,116.73,116.75,42011.0,77.4613,77.4812,77.4414,77.4547,42011.0
2016-10-03 12:30:00,116.75,116.77,116.71,116.76,208031.0,77.4547,77.4679,77.4281,77.4613,208031.0
2016-10-03 13:00:00,116.77,116.9,116.76,116.89,84205.0,77.4679,77.5542,77.4613,77.5475,84205.0
2016-10-03 13:30:00,116.89,116.9,116.82,116.86,93258.0,77.5475,77.5542,77.5011,77.5276,93258.0
2016-10-03 14:00:00,116.86,117.0,116.85,117.0,177744.0,77.5276,77.6205,77.521,77.6205,177744.0
2016-10-03 14:30:00,117.0,117.0,116.93,116.96,103710.0,77.6205,77.6205,77.5741,77.594,103710.0
2016-10-03 15:00:00,116.98,117.04,116.94,116.99,162981.0,77.6073,77.6471,77.5807,77.6139,162981.0
2016-10-03 15:30:00,117.0,117.06,116.86,116.94,449971.0,77.6205,77.6603,77.5276,77.5807,449971.0
2016-10-04 09:30:00,117.19,117.19,117.07,117.09,89302.0,77.7466,77.7466,77.667,77.6802,89302.0
2016-10-04 10:00:00,117.08,117.12,116.95,116.97,124004.0,77.6736,77.7001,77.5873,77.6006,124004.0
2016-10-04 10:30:00,116.97,117.0,116.94,116.96,130914.0,77.6006,77.6205,77.5807,77.594,130914.0
2016-10-04 11:00:00,116.95,116.99,116.89,116.93,67907.0,77.5873,77.6139,77.5475,77.5741,67907.0
2016-10-04 11:30:00,116.94,117.0,116.73,116.75,221644.0,77.5807,77.6205,77.4414,77.4547,221644.0
2016-10-04 12:00:00,116.74,116.8,116.71,116.74,65439.0,77.448,77.4878,77.4281,77.448,65439.0
2016-10-04 12:30:00,116.74,116.75,116.59,116.6,58890.0,77.448,77.4547,77.3485,77.3552,58890.0
2016-10-04 13:00:00,116.6,116.6,116.44,116.45,235320.0,77.3552,77.3552,77.249,77.2556,235320.0
2016-10-04 13:30:00,116.44,116.47,116.42,116.43,174671.0,77.249,77.2689,77.2357,77.2424,174671.0
2016-10-04 14:00:00,116.42,116.58,116.4,116.48,145484.0,77.2357,77.3419,77.2225,77.2755,145484.0
2016-10-04 14:30:00,116.47,116.5,116.35,116.35,214500.0,77.2689,77.2888,77.1893,77.1893,214500.0
2016-10-04 15:00:00,116.35,116.45,116.32,116.43,336634.0,77.1893,77.2556,77.1694,77.2424,336634.0
2016-10-04 15:30:00,116.44,116.51,116.33,116.45,760296.0,77.249,77.2954,77.176,77.2556,760296.0
2016-10-05 09:30:00,116.48,116.69,116.45,116.47,78971.0,77.2755,77.4149,77.2556,77.2689,78971.0
2016-10-05 10:00:00,116.48,116.48,116.38,116.44,139088.0,77.2755,77.2755,77.2092,77.249,139088.0
2016-10-05 10:30:00,116.41,116.48,116.38,116.4,78296.0,77.2291,77.2755,77.2092,77.2225,78296.0
2016-10-05 11:00:00,116.4,116.4,116.29,116.29,159991.0,77.2225,77.2225,77.1495,77.1495,159991.0
2016-10-05 11:30:00,116.3,116.4,116.28,116.38,63253.0,77.1561,77.2225,77.1429,77.2092,63253.0
2016-10-05 12:00:00,116.38,116.42,116.37,116.4,48609.0,77.2092,77.2357,77.2026,77.2225,48609.0
2016-10-05 12:30:00,116.4,116.45,116.39,116.39,119979.0,77.2225,77.2556,77.2158,77.2158,119979.0
2016-10-05 13:00:00,116.41,116.41,116.29,116.3,68735.0,77.2291,77.2291,77.1495,77.1561,68735.0
2016-10-05 13:30:00,116.3,116.34,116.27,116.31,32397.0,77.1561,77.1827,77.1362,77.1628,32397.0
2016-10-05 14:00:00,116.3,116.33,116.29,116.29,30597.0,77.1561,77.176,77.1495,77.1495,30597.0
2016-10-05 14:30:00,116.29,116.35,116.28,116.31,29475.0,77.1495,77.1893,77.1429,77.1628,29475.0
2016-10-05 15:00:00,116.31,116.36,116.28,116.3,49713.0,77.1628,77.1959,77.1429,77.1561,49713.0
2016-10-05 15:30:00,116.29,116.49,116.28,116.45,211580.0,77.1495,77.2822,77.1429,77.2556,211580.0
2016-10-06 09:30:00,116.46,116.46,116.14,116.15,319651.0,77.2623,77.2623,77.05,77.0566,319651.0
2016-10-06 10:00:00,116.14,116.2,116.09,116.14,86787.0,77.05,77.0898,77.0168,77.05,86787.0
2016-10-06 10:30:00,116.14,116.18,116.11,116.14,78592.0,77.05,77.0765,77.0301,77.05,78592.0
2016-10-06 11:00:00,116.13,116.16,116.07,116.13,110061.0,77.0433,77.0632,77.0035,77.0433,110061.0
2016-10-06 11:30:00,116.15,116.28,116.11,116.24,32204.0,77.0566,77.1429,77.0301,77.1163,32204.0
2016-10-06 12:00:00,116.25,116.33,116.25,116.33,26373.0,77.123,77.176,77.123,77.176,26373.0
2016-10-06 12:30:00,116.33,116.34,116.25,116.26,35205.0,77.176,77.1827,77.123,77.1296,35205.0
2016-10-06 13:00:00,116.25,116.28,116.22,116.28,33390.0,77.123,77.1429,77.1031,77.1429,33390.0
2016-10-06 13:30:00,116.29,116.31,116.24,116.27,20540.0,77.1495,77.1628,77.1163,77.1362,20540.0
2016-10-06 14:00:00,116.26,116.38,116.25,116.35,120270.0,77.1296,77.2092,77.123,77.1893,120270.0
2016-10-06 14:30:00,116.35,116.36,116.25,116.25,33974.0,77.1893,77.1959,77.123,77.123,33974.0
2016-10-06 15:00:00,116.25,116.34,116.25,116.27,80918.0,77.123,77.1827,77.123,77.1362,80918.0
2016-10-06 15:30:00,116.27,116.37,116.18,116.28,324495.0,77.1362,77.2026,77.0765,77.1429,324495.0
2016-10-07 09:30:00,116.15,116.25,116.1,116.19,176967.0,77.0566,77.123,77.0234,77.0831,176967.0
2016-10-07 10:00:00,116.17,116.21,116.13,116.19,138493.0,77.0699,77.0964,77.0433,77.0831,138493.0
2016-10-07 10:30:00,116.17,116.17,116.1,116.1,31951.0,77.0699,77.0699,77.0234,77.0234,31951.0
2016-10-07 11:00:00,116.11,116.14,116.05,116.09,46237.0,77.0301,77.05,76.9903,77.0168,46237.0
2016-10-07 11:30:00,116.09,116.14,115.89,115.95,44615.0,77.0168,77.05,76.8841,76.9239,44615.0
2016-10-07 12:00:00,115.95,116.07,115.95,115.98,37268.0,76.9239,77.0035,76.9239,76.9438,37268.0
2016-10-07 12:30:00,115.99,116.08,115.98,116.04,10158.0,76.9505,77.0102,76.9438,76.9836,10158.0
2016-10-07 13:00:00,116.05,116.2,116.03,116.14,121742.0,76.9903,77.0898,76.977,77.05,121742.0
2016-10-07 13:30:00,116.17,116.35,116.15,116.32,49075.0,77.0699,77.1893,77.0566,77.1694,49075.0
2016-10-07 14:00:00,116.31,116.35,116.18,116.18,80945.0,77.1628,77.1893,77.0765,77.0765,80945.0
2016-10-07 14:30:00,116.18,116.22,116.17,116.18,150738.0,77.0765,77.1031,77.0699,77.0765,150738.0
2016-10-07 15:00:00,116.18,116.23,116.16,116.23,100150.0,77.0765,77.1097,77.0632,77.1097,100150.0
2016-10-07 15:30:00,116.2,116.37,116.2,116.32,239271.0,77.0898,77.2026,77.0898,77.1694,239271.0
2016-10-10 09:30:00,116.15,116.4,116.15,116.3,48243.0,77.0566,77.2225,77.0566,77.1561,48243.0
2016-10-10 10:00:00,116.31,116.32,116.27,116.3,19395.0,77.1628,77.1694,77.1362,77.1561,19395.0
2016-10-10 10:30:00,116.3,116.32,116.28,116.32,8877.0,77.1561,77.1694,77.1429,77.1694,8877.0
2016-10-10 11:00:00,116.31,116.32,116.26,116.29,14560.0,77.1628,77.1694,77.1296,77.1495,14560.0
2016-10-10 11:30:00,116.28,116.32,116.23,116.28,17914.0,77.1429,77.1694,77.1097,77.1429,17914.0
2016-10-10 12:00:00,116.3,116.32,116.23,116.28,29016.0,77.1561,77.1694,77.1097,77.1429,29016.0
2016-10-10 12:30:00,116.3,116.38,116.3,116.34,32827.0,77.1561,77.2092,77.1561,77.1827,32827.0
2016-10-10 13:00:00,116.34,116.43,116.34,116.4,21068.0,77.1827,77.2424,77.1827,77.2225,21068.0
2016-10-10 13:30:00,116.43,116.45,116.41,116.45,10400.0,77.2424,77.2556,77.2291,77.2556,10400.0
2016-10-10 14:00:00,116.45,116.49,116.42,116.47,37794.0,77.2556,77.2822,77.2357,77.2689,37794.0
2016-10-10 14:30:00,116.5,116.58,116.47,116.56,26861.0,77.2888,77.3419,77.2689,77.3286,26861.0
2016-10-10 15:00:00,116.56,116.67,116.53,116.65,66743.0,77.3286,77.4016,77.3087,77.3883,66743.0
2016-10-10 15:30:00,116.65,116.8,116.58,116.79,164593.0,77.3883,77.4878,77.3419,77.4812,164593.0
2016-10-11 09:30:00,116.08,116.11,115.82,115.88,273200.0,77.0102,77.0301,76.8377,76.8775,273200.0
2016-10-11 10:00:00,115.85,115.88,115.76,115.79,101265.0,76.8576,76.8775,76.7979,76.8178,101265.0
2016-10-11 10:30:00,115.79,115.85,115.78,115.81,41879.0,76.8178,76.8576,76.8111,76.831,41879.0
2016-10-11 11:00:00,115.81,115.83,115.69,115.7,154263.0,76.831,76.8443,76.7514,76.7581,154263.0
2016-10-11 11:30:00,115.7,115.75,115.61,115.75,121694.0,76.7581,76.7912,76.6984,76.7912,121694.0
2016-10-11 12:00:00,115.76,115.81,115.73,115.81,34135.0,76.7979,76.831,76.778,76.831,34135.0
2016-10-11 12:30:00,115.81,115.95,115.8,115.92,156550.0,76.831,76.9239,76.8244,76.904,156550.0
2016-10-11 13:00:00,115.93,115.94,115.78,115.85,35137.0,76.9107,76.9173,76.8111,76.8576,35137.0
2016-10-11 13:30:00,115.84,115.86,115.74,115.77,36348.0,76.8509,76.8642,76.7846,76.8045,36348.0
2016-10-11 14:00:00,115.79,115.83,115.76,115.82,48219.0,76.8178,76.8443,76.7979,76.8377,48219.0
2016-10-11 14:30:00,115.82,115.91,115.8,115.87,144457.0,76.8377,76.8974,76.8244,76.8709,144457.0
2016-10-11 15:00:00,115.87,115.91,115.8,115.84,283575.0,76.8709,76.8974,76.8244,76.8509,283575.0
2016-10-11 15:30:00,115.84,116.07,115.79,115.86,393280.0,76.8509,77.0035,76.8178,76.8642,393280.0
2016-10-12 09:30:00,115.68,115.68,115.38,115.5,249398.0,76.7448,76.7448,76.5458,76.6254,249398.0
2016-10-12 10:00:00,115.49,115.68,115.46,115.67,177625.0,76.6188,76.7448,76.5988,76.7382,177625.0
2016-10-12 10:30:00,115.67,115.67,115.49,115.49,92623.0,76.7382,76.7382,76.6188,76.6188,92623.0
2016-10-12 11:00:00,115.51,115.55,115.47,115.51,32209.0,76.632,76.6586,76.6055,76.632,32209.0
2016-10-12 11:30:00,115.52,115.55,115.44,115.48,78740.0,76.6387,76.6586,76.5856,76.6121,78740.0
2016-10-12 12:00:00,115.48,115.58,115.47,115.57,77402.0,76.6121,76.6785,76.6055,76.6718,77402.0
2016-10-12 12:30:00,115.56,115.59,115.53,115.57,18526.0,76.6652,76.6851,76.6453,76.6718,18526.0
2016-10-12 13:00:00,115.57,115.61,115.56,115.6,23517.0,76.6718,76.6984,76.6652,76.6917,23517.0
2016-10-12 13:30:00,115.6,115.64,115.57,115.64,163118.0,76.6917,76.7183,76.6718,76.7183,163118.0
2016-10-12 14:00:00,115.63,115.78,115.61,115.71,94588.0,76.7116,76.8111,76.6984,76.7647,94588.0
2016-10-12 14:30:00,115.72,115.8,115.68,115.68,81822.0,76.7713,76.8244,76.7448,76.7448,81822.0
2016-10-12 15:00:00,115.67,115.78,115.66,115.77,71980.0,76.7382,76.8111,76.7315,76.8045,71980.0
2016-10-12 15:30:00,115.77,115.87,115.71,115.84,219247.0,76.8045,76.8709,76.7647,76.8509,219247.0
2016-10-13 09:30:00,115.69,115.73,115.59,115.7,176637.0,76.7514,76.778,76.6851,76.7581,176637.0
2016-10-13 10:00:00,115.68,115.72,115.63,115.71,141420.0,76.7448,76.7713,76.7116,76.7647,141420.0
2016-10-13 10:30:00,115.71,115.82,115.67,115.72,123429.0,76.7647,76.8377,76.7382,76.7713,123429.0
2016-10-13 11:00:00,115.71,115.76,115.65,115.71,105701.0,76.7647,76.7979,76.7249,76.7647,105701.0
2016-10-13 11:30:00,115.72,115.73,115.69,115.7,22618.0,76.7713,76.778,76.7514,76.7581,22618.0
2016-10-13 12:00:00,115.7,115.75,115.67,115.7,10133.0,76.7581,76.7912,76.7382,76.7581,10133.0
2016-10-13 12:30:00,115.7,115.8,115.69,115.8,103391.0,76.7581,76.8244,76.7514,76.8244,103391.0
2016-10-13 13:00:00,115.8,115.81,115.8,115.81,16897.0,76.8244,76.831,76.8244,76.831,16897.0
2016-10-13 13:30:00,115.8,115.87,115.78,115.87,111363.0,76.8244,76.8709,76.8111,76.8709,111363.0
2016-10-13 14:00:00,115.87,115.91,115.85,115.91,138151.0,76.8709,76.8974,76.8576,76.8974,138151.0
2016-10-13 14:30:00,115.91,115.97,115.89,115.97,70100.0,76.8974,76.9372,76.8841,76.9372,70100.0
2016-10-13 15:00:00,115.96,115.99,115.93,115.95,91997.0,76.9306,76.9505,76.9107,76.9239,91997.0
2016-10-13 15:30:00,115.97,116.18,115.96,116.11,1212092.0,76.9372,77.0765,76.9306,77.0301,1212092.0
2016-10-14 09:30:00,116.23,116.23,115.85,115.99,311852.0,77.1097,77.1097,76.8576,76.9505,311852.0
2016-10-14 10:00:00,115.99,116.0,115.88,115.88,126746.0,76.9505,76.9571,76.8775,76.8775,126746.0
2016-10-14 10:30:00,115.88,115.96,115.79,115.93,175211.0,76.8775,76.9306,76.8178,76.9107,175211.0
2016-10-14 11:00:00,115.9,115.91,115.81,115.82,97654.0,76.8908,76.8974,76.831,76.8377,97654.0
2016-10-14 11:30:00,115.82,115.83,115.78,115.78,89927.0,76.8377,76.8443,76.8111,76.8111,89927.0
2016-10-14 12:00:00,115.79,115.9,115.76,115.87,70620.0,76.8178,76.8908,76.7979,76.8709,70620.0
2016-10-14 12:30:00,115.88,115.93,115.85,115.88,65949.0,76.8775,76.9107,76.8576,76.8775,65949.0
2016-10-14 13:00:00,115.88,115.88,115.74,115.79,43845.0,76.8775,76.8775,76.7846,76.8178,43845.0
2016-10-14 13:30:00,115.77,115.9,115.72,115.74,44875.0,76.8045,76.8908,76.7713,76.7846,44875.0
2016-10-14 14:00:00,115.75,115.76,115.66,115.7,110845.0,76.7912,76.7979,76.7315,76.7581,110845.0
2016-10-14 14:30:00,115.72,115.78,115.68,115.72,115147.0,76.7713,76.8111,76.7448,76.7713,115147.0
2016-10-14 15:00:00,115.72,115.72,115.64,115.66,127201.0,76.7713,76.7713,76.7183,76.7315,127201.0
2016-10-14 15:30:00,115.65,115.66,115.48,115.55,243905.0,76.7249,76.7315,76.6121,76.6586,243905.0
2016-10-17 09:30:00,115.19,115.36,115.19,115.32,327384.0,76.4197,76.5325,76.4197,76.506,327384.0
2016-10-17 10:00:00,115.32,115.41,115.26,115.38,226589.0,76.506,76.5657,76.4662,76.5458,226589.0
2016-10-17 10:30:00,115.37,115.43,115.34,115.38,119431.0,76.5391,76.5789,76.5192,76.5458,119431.0
2016-10-17 11:00:00,115.38,115.42,115.31,115.37,194654.0,76.5458,76.5723,76.4993,76.5391,194654.0
2016-10-17 11:30:00,115.37,115.45,115.36,115.43,99812.0,76.5391,76.5922,76.5325,76.5789,99812.0
2016-10-17 12:00:00,115.44,115.44,115.4,115.41,58505.0,76.5856,76.5856,76.559,76.5657,58505.0
2016-10-17 12:30:00,115.4,115.44,115.39,115.42,67663.0,76.559,76.5856,76.5524,76.5723,67663.0
2016-10-17 13:00:00,115.42,115.47,115.41,115.43,114611.0,76.5723,76.6055,76.5657,76.5789,114611.0
2016-10-17 13:30:00,115.44,115.47,115.42,115.44,57193.0,76.5856,76.6055,76.5723,76.5856,57193.0
2016-10-17 14:00:00,115.43,115.47,115.39,115.45,88232.0,76.5789,76.6055,76.5524,76.5922,88232.0
2016-10-17 14:30:00,115.46,115.46,115.42,115.43,80948.0,76.5988,76.5988,76.5723,76.5789,80948.0
2016-10-17 15:00:00,115.43,115.43,115.38,115.38,125052.0,76.5789,76.5789,76.5458,76.5458,125052.0
2016-10-17 15:30:00,115.38,115.6,115.36,115.57,604829.0,76.5458,76.6917,76.5325,76.6718,604829.0
2016-10-18 09:30:00,115.47,115.51,115.4,115.48,260308.0,76.6055,76.632,76.559,76.6121,260308.0
2016-10-18 10:00:00,115.48,115.51,115.44,115.48,131678.0,76.6121,76.632,76.5856,76.6121,131678.0
2016-10-18 10:30:00,115.48,115.62,115.47,115.6,123567.0,76.6121,76.705,76.6055,76.6917,123567.0
2016-10-18 11:00:00,115.61,115.64,115.6,115.63,73456.0,76.6984,76.7183,76.6917,76.7116,73456.0
2016-10-18 11:30:00,115.63,115.71,115.6,115.7,153297.0,76.7116,76.7647,76.6917,76.7581,153297.0
2016-10-18 12:00:00,115.71,115.76,115.69,115.75,112113.0,76.7647,76.7979,76.7514,76.7912,112113.0
2016-10-18 12:30:00,115.76,115.76,115.66,115.71,215385.0,76.7979,76.7979,76.7315,76.7647,215385.0
2016-10-18 13:00:00,115.71,115.72,115.69,115.72,98260.0,76.7647,76.7713,76.7514,76.7713,98260.0
2016-10-18 13:30:00,115.72,115.73,115.7,115.72,43551.0,76.7713,76.778,76.7581,76.7713,43551.0
2016-10-18 14:00:00,115.71,115.76,115.71,115.76,154749.0,76.7647,76.7979,76.7647,76.7979,154749.0
2016-10-18 14:30:00,115.76,115.77,115.74,115.75,201779.0,76.7979,76.8045,76.7846,76.7912,201779.0
2016-10-18 15:00:00,115.76,115.77,115.71,115.77,219570.0,76.7979,76.8045,76.7647,76.8045,219570.0
2016-10-18 15:30:00,115.77,115.77,115.71,115.73,330178.0,76.8045,76.8045,76.7647,76.778,330178.0
2016-10-19 09:30:00,115.56,115.7,115.56,115.69,167730.0,76.6652,76.7581,76.6652,76.7514,167730.0
2016-10-19 10:00:00,115.68,115.71,115.67,115.7,33696.0,76.7448,76.7647,76.7382,76.7581,33696.0
2016-10-19 10:30:00,115.71,115.82,115.71,115.79,20554.0,76.7647,76.8377,76.7647,76.8178,20554.0
2016-10-19 11:00:00,115.82,115.86,115.81,115.86,24557.0,76.8377,76.8642,76.831,76.8642,24557.0
2016-10-19 11:30:00,115.86,115.91,115.78,115.87,102569.0,76.8642,76.8974,76.8111,76.8709,102569.0
2016-10-19 12:00:00,115.87,115.93,115.86,115.92,73704.0,76.8709,76.9107,76.8642,76.904,73704.0
2016-10-19 12:30:00,115.93,115.95,115.9,115.94,41113.0,76.9107,76.9239,76.8908,76.9173,41113.0
2016-10-19 13:00:00,115.93,116.0,115.91,116.0,24888.0,76.9107,76.9571,76.8974,76.9571,24888.0
2016-10-19 13:30:00,115.97,116.0,115.91,115.91,157964.0,76.9372,76.9571,76.8974,76.8974,157964.0
2016-10-19 14:00:00,115.93,115.96,115.93,115.95,26915.0,76.9107,76.9306,76.9107,76.9239,26915.0
2016-10-19 14:30:00,115.95,115.96,115.9,115.91,135308.0,76.9239,76.9306,76.8908,76.8974,135308.0
2016-10-19 15:00:00,115.92,115.98,115.89,115.97,98584.0,76.904,76.9438,76.8841,76.9372,98584.0
2016-10-19 15:30:00,115.98,116.04,115.9,115.9,205213.0,76.9438,76.9836,76.8908,76.8908,205213.0
2016-10-20 09:30:00,116.26,116.32,116.16,116.29,254506.0,77.1296,77.1694,77.0632,77.1495,254506.0
2016-10-20 10:00:00,116.3,116.33,116.15,116.28,129177.0,77.1561,77.176,77.0566,77.1429,129177.0
2016-10-20 10:30:00,116.26,116.27,116.16,116.23,69579.0,77.1296,77.1362,77.0632,77.1097,69579.0
2016-10-20 11:00:00,116.23,116.25,116.18,116.18,20697.0,77.1097,77.123,77.0765,77.0765,20697.0
2016-10-20 11:30:00,116.23,116.24,116.15,116.24,58298.0,77.1097,77.1163,77.0566,77.1163,58298.0
2016-10-20 12:00:00,116.22,116.3,116.2,116.26,38742.0,77.1031,77.1561,77.0898,77.1296,38742.0
2016-10-20 12:30:00,116.25,116.28,116.19,116.27,6356.0,77.123,77.1429,77.0831,77.1362,6356.0
2016-10-20 13:00:00,116.25,116.29,116.17,116.27,19213.0,77.123,77.1495,77.0699,77.1362,19213.0
2016-10-20 13:30:00,116.27,116.27,116.13,116.13,68889.0,77.1362,77.1362,77.0433,77.0433,68889.0
2016-10-20 14:00:00,116.14,116.22,116.11,116.17,29026.0,77.05,77.1031,77.0301,77.0699,29026.0
2016-10-20 14:30:00,116.15,116.26,116.14,116.22,18561.0,77.0566,77.1296,77.05,77.1031,18561.0
2016-10-20 15:00:00,116.22,116.25,116.1,116.14,69467.0,77.1031,77.123,77.0234,77.05,69467.0
2016-10-20 15:30:00,116.14,116.22,115.98,115.98,171063.0,77.05,77.1031,76.9438,76.9438,171063.0
2016-10-21 09:30:00,116.13,116.24,116.09,116.18,68676.0,77.0433,77.1163,77.0168,77.0765,68676.0
2016-10-21 10:00:00,116.18,116.18,116.13,116.14,51988.0,77.0765,77.0765,77.0433,77.05,51988.0
2016-10-21 10:30:00,116.14,116.2,116.11,116.2,135402.0,77.05,77.0898,77.0301,77.0898,135402.0
2016-10-21 11:00:00,116.19,116.24,116.18,116.22,32810.0,77.0831,77.1163,77.0765,77.1031,32810.0
2016-10-21 11:30:00,116.23,116.27,116.15,116.27,99228.0,77.1097,77.1362,77.0566,77.1362,99228.0
2016-10-21 12:00:00,116.27,116.27,116.17,116.17,29150.0,77.1362,77.1362,77.0699,77.0699,29150.0
2016-10-21 12:30:00,116.18,116.22,116.15,116.19,7533.0,77.0765,77.1031,77.0566,77.0831,7533.0
2016-10-21 13:00:00,116.19,116.21,116.15,116.2,20778.0,77.0831,77.0964,77.0566,77.0898,20778.0
2016-10-21 13:30:00,116.2,116.21,116.14,116.18,13852.0,77.0898,77.0964,77.05,77.0765,13852.0
2016-10-21 14:00:00,116.18,116.3,116.16,116.26,22382.0,77.0765,77.1561,77.0632,77.1296,22382.0
2016-10-21 14:30:00,116.26,116.27,116.22,116.26,22415.0,77.1296,77.1362,77.1031,77.1296,22415.0
2016-10-21 15:00:00,116.27,116.29,116.22,116.25,32394.0,77.1362,77.1495,77.1031,77.123,32394.0
2016-10-21 15:30:00,116.25,116.52,116.24,116.47,287785.0,77.123,77.3021,77.1163,77.2689,287785.0
2016-10-24 09:30:00,116.43,116.59,116.39,116.51,49928.0,77.2424,77.3485,77.2158,77.2954,49928.0
2016-10-24 10:00:00,116.49,116.53,116.4,116.42,41189.0,77.2822,77.3087,77.2225,77.2357,41189.0
2016-10-24 10:30:00,116.41,116.42,116.34,116.39,25446.0,77.2291,77.2357,77.1827,77.2158,25446.0
2016-10-24 11:00:00,116.38,116.39,116.35,116.36,17431.0,77.2092,77.2158,77.1893,77.1959,17431.0
2016-10-24 11:30:00,116.36,116.4,116.35,116.39,20553.0,77.1959,77.2225,77.1893,77.2158,20553.0
2016-10-24 12:00:00,116.38,116.4,116.33,116.38,43976.0,77.2092,77.2225,77.176,77.2092,43976.0
2016-10-24 12:30:00,116.39,116.39,116.31,116.36,29441.0,77.2158,77.2158,77.1628,77.1959,29441.0
2016-10-24 13:00:00,116.36,116.36,116.33,116.36,42166.0,77.1959,77.1959,77.176,77.1959,42166.0
2016-10-24 13:30:00,116.35,116.4,116.35,116.39,52344.0,77.1893,77.2225,77.1893,77.2158,52344.0
2016-10-24 14:00:00,116.39,116.4,116.36,116.39,100296.0,77.2158,77.2225,77.1959,77.2158,100296.0
2016-10-24 14:30:00,116.39,116.43,116.35,116.41,62585.0,77.2158,77.2424,77.1893,77.2291,62585.0
2016-10-24 15:00:00,116.4,116.46,116.39,116.45,65946.0,77.2225,77.2623,77.2158,77.2556,65946.0
2016-10-24 15:30:00,116.45,116.49,116.38,116.48,168020.0,77.2556,77.2822,77.2092,77.2755,168020.0
2016-10-25 09:30:00,116.4,116.46,116.36,116.4,98025.0,77.2225,77.2623,77.1959,77.2225,98025.0
2016-10-25 10:00:00,116.39,116.47,116.33,116.42,162760.0,77.2158,77.2689,77.176,77.2357,162760.0
2016-10-25 10:30:00,116.45,116.51,116.34,116.42,127192.0,77.2556,77.2954,77.1827,77.2357,127192.0
2016-10-25 11:00:00,116.43,116.45,116.41,116.44,73588.0,77.2424,77.2556,77.2291,77.249,73588.0
2016-10-25 11:30:00,116.44,116.47,116.43,116.45,82859.0,77.249,77.2689,77.2424,77.2556,82859.0
2016-10-25 12:00:00,116.46,116.47,116.41,116.45,64076.0,77.2623,77.2689,77.2291,77.2556,64076.0
2016-10-25 12:30:00,116.45,116.47,116.43,116.45,82967.0,77.2556,77.2689,77.2424,77.2556,82967.0
2016-10-25 13:00:00,116.44,116.49,116.44,116.47,59014.0,77.249,77.2822,77.249,77.2689,59014.0
2016-10-25 13:30:00,116.47,116.51,116.41,116.49,59656.0,77.2689,77.2954,77.2291,77.2822,59656.0
2016-10-25 14:00:00,116.49,116.53,116.48,116.51,108550.0,77.2822,77.3087,77.2755,77.2954,108550.0
2016-10-25 14:30:00,116.51,116.52,116.47,116.5,109280.0,77.2954,77.3021,77.2689,77.2888,109280.0
2016-10-25 15:00:00,116.5,116.5,116.37,116.44,110246.0,77.2888,77.2888,77.2026,77.249,110246.0
2016-10-25 15:30:00,116.43,116.53,116.41,116.52,432480.0,77.2424,77.3087,77.2291,77.3021,432480.0
2016-10-26 09:30:00,116.11,116.15,115.95,115.99,58197.0,77.0301,77.0566,76.9239,76.9505,58197.0
2016-10-26 10:00:00,115.98,116.0,115.92,116.0,60528.0,76.9438,76.9571,76.904,76.9571,60528.0
2016-10-26 10:30:00,116.0,116.12,115.99,116.06,46178.0,76.9571,77.0367,76.9505,76.9969,46178.0
2016-10-26 11:00:00,116.05,116.11,116.02,116.05,28503.0,76.9903,77.0301,76.9704,76.9903,28503.0
2016-10-26 11:30:00,116.05,116.09,116.01,116.06,19251.0,76.9903,77.0168,76.9637,76.9969,19251.0
2016-10-26 12:00:00,116.04,116.07,115.96,115.96,52036.0,76.9836,77.0035,76.9306,76.9306,52036.0
2016-10-26 12:30:00,115.96,116.03,115.93,115.95,43969.0,76.9306,76.977,76.9107,76.9239,43969.0
2016-10-26 13:00:00,115.96,115.98,115.85,115.86,147720.0,76.9306,76.9438,76.8576,76.8642,147720.0
2016-10-26 13:30:00,115.85,115.87,115.79,115.85,32837.0,76.8576,76.8709,76.8178,76.8576,32837.0
2016-10-26 14:00:00,115.83,115.86,115.78,115.81,31033.0,76.8443,76.8642,76.8111,76.831,31033.0
2016-10-26 14:30:00,115.83,115.86,115.78,115.84,70309.0,76.8443,76.8642,76.8111,76.8509,70309.0
2016-10-26 15:00:00,115.83,115.86,115.79,115.82,129643.0,76.8443,76.8642,76.8178,76.8377,129643.0
2016-10-26 15:30:00,115.82,115.84,115.74,115.77,148762.0,76.8377,76.8509,76.7846,76.8045,148762.0
2016-10-27 09:30:00,115.61,115.61,115.19,115.21,107771.0,76.6984,76.6984,76.4197,76.433,107771.0
2016-10-27 10:00:00,115.23,115.23,115.0,115.03,124430.0,76.4463,76.4463,76.2937,76.3136,124430.0
2016-10-27 10:30:00,115.03,115.03,114.85,114.89,116062.0,76.3136,76.3136,76.1942,76.2207,116062.0
2016-10-27 11:00:00,114.9,115.03,114.69,114.74,287233.0,76.2273,76.3136,76.088,76.1212,287233.0
2016-10-27 11:30:00,114.74,114.8,114.7,114.75,369288.0,76.1212,76.161,76.0946,76.1278,369288.0
2016-10-27 12:00:00,114.75,114.88,114.69,114.82,247209.0,76.1278,76.2141,76.088,76.1743,247209.0
2016-10-27 12:30:00,114.83,114.94,114.77,114.94,141597.0,76.1809,76.2539,76.1411,76.2539,141597.0
2016-10-27 13:00:00,114.93,115.02,114.88,114.93,163580.0,76.2472,76.3069,76.2141,76.2472,163580.0
2016-10-27 13:30:00,114.93,114.95,114.89,114.89,49898.0,76.2472,76.2605,76.2207,76.2207,49898.0
2016-10-27 14:00:00,114.9,115.05,114.89,115.04,236435.0,76.2273,76.3268,76.2207,76.3202,236435.0
2016-10-27 14:30:00,115.03,115.05,114.94,114.97,57974.0,76.3136,76.3268,76.2539,76.2738,57974.0
2016-10-27 15:00:00,115.0,115.06,114.9,114.98,97122.0,76.2937,76.3335,76.2273,76.2804,97122.0
2016-10-27 15:30:00,114.97,115.07,114.8,114.85,313567.0,76.2738,76.3401,76.161,76.1942,313567.0
2016-10-28 09:30:00,114.98,115.03,114.72,114.97,77208.0,76.2804,76.3136,76.1079,76.2738,77208.0
2016-10-28 10:00:00,114.97,115.02,114.87,115.01,62561.0,76.2738,76.3069,76.2074,76.3003,62561.0
2016-10-28 10:30:00,115.01,115.06,114.97,115.01,86421.0,76.3003,76.3335,76.2738,76.3003,86421.0
2016-10-28 11:00:00,115.0,115.03,114.93,114.98,46989.0,76.2937,76.3136,76.2472,76.2804,46989.0
2016-10-28 11:30:00,114.96,114.98,114.94,114.97,50210.0,76.2671,76.2804,76.2539,76.2738,50210.0
2016-10-28 12:00:00,114.96,115.11,114.96,115.1,68917.0,76.2671,76.3667,76.2671,76.36,68917.0
2016-10-28 12:30:00,115.08,115.11,115.0,115.06,49003.0,76.3467,76.3667,76.2937,76.3335,49003.0
2016-10-28 13:00:00,115.07,115.13,115.0,115.08,289287.0,76.3401,76.3799,76.2937,76.3467,289287.0
2016-10-28 13:30:00,115.07,115.09,114.85,114.85,118952.0,76.3401,76.3534,76.1942,76.1942,118952.0
2016-10-28 14:00:00,114.85,114.95,114.71,114.76,223942.0,76.1942,76.2605,76.1013,76.1345,223942.0
2016-10-28 14:30:00,114.76,114.77,114.55,114.59,153063.0,76.1345,76.1411,75.9951,76.0217,153063.0
2016-10-28 15:00:00,114.59,114.73,114.55,114.72,133155.0,76.0217,76.1145,75.9951,76.1079,133155.0
2016-10-28 15:30:00,114.72,114.72,114.56,114.58,222717.0,76.1079,76.1079,76.0018,76.015,222717.0
2016-10-31 09:30:00,114.86,115.04,114.86,114.88,65151.0,76.2008,76.3202,76.2008,76.2141,65151.0
2016-10-31 10:00:00,114.88,114.95,114.86,114.95,73065.0,76.2141,76.2605,76.2008,76.2605,73065.0
2016-10-31 10:30:00,114.95,114.96,114.85,114.91,85621.0,76.2605,76.2671,76.1942,76.234,85621.0
2016-10-31 11:00:00,114.91,115.0,114.9,115.0,144897.0,76.234,76.2937,76.2273,76.2937,144897.0
2016-10-31 11:30:00,115.0,115.15,115.0,115.13,106592.0,76.2937,76.3932,76.2937,76.3799,106592.0
2016-10-31 12:00:00,115.15,115.18,115.04,115.08,96285.0,76.3932,76.4131,76.3202,76.3467,96285.0
2016-10-31 12:30:00,115.09,115.1,115.06,115.09,23400.0,76.3534,76.36,76.3335,76.3534,23400.0
2016-10-31 13:00:00,115.09,115.11,115.02,115.03,19692.0,76.3534,76.3667,76.3069,76.3136,19692.0
2016-10-31 13:30:00,115.02,115.05,115.0,115.01,35120.0,76.3069,76.3268,76.2937,76.3003,35120.0
2016-10-31 14:00:00,115.02,115.06,115.0,115.0,38766.0,76.3069,76.3335,76.2937,76.2937,38766.0
2016-10-31 14:30:00,115.0,115.03,114.94,114.95,77109.0,76.2937,76.3136,76.2539,76.2605,77109.0
2016-10-31 15:00:00,114.95,115.02,114.84,114.84,146448.0,76.2605,76.3069,76.1875,76.1875,146448.0
2016-10-31 15:30:00,114.84,114.85,114.68,114.69,435485.0,76.1875,76.1942,76.0814,76.088,435485.0
2016-11-01 09:30:00,114.5,114.5,114.24,114.26,102087.0,76.2634,76.2634,76.0903,76.1036,102087.0
2016-11-01 10:00:00,114.26,114.26,114.16,114.2,364606.0,76.1036,76.1036,76.037,76.0636,364606.0
2016-11-01 10:30:00,114.19,114.22,114.13,114.13,80742.0,76.057,76.0769,76.017,76.017,80742.0
2016-11-01 11:00:00,114.13,114.19,114.13,114.18,114723.0,76.017,76.057,76.017,76.0503,114723.0
2016-11-01 11:30:00,114.18,114.19,114.13,114.15,71836.0,76.0503,76.057,76.017,76.0303,71836.0
2016-11-01 12:00:00,114.16,114.18,114.13,114.15,116769.0,76.037,76.0503,76.017,76.0303,116769.0
2016-11-01 12:30:00,114.15,114.17,114.1,114.12,94400.0,76.0303,76.0436,75.997,76.0103,94400.0
2016-11-01 13:00:00,114.12,114.14,114.06,114.07,99493.0,76.0103,76.0237,75.9704,75.977,99493.0
2016-11-01 13:30:00,114.07,114.08,113.99,114.01,115186.0,75.977,75.9837,75.9238,75.9371,115186.0
2016-11-01 14:00:00,114.0,114.11,113.97,114.1,165207.0,75.9304,76.0037,75.9104,75.997,165207.0
2016-11-01 14:30:00,114.11,114.16,114.01,114.09,171469.0,76.0037,76.037,75.9371,75.9904,171469.0
2016-11-01 15:00:00,114.09,114.13,113.99,114.06,153472.0,75.9904,76.017,75.9238,75.9704,153472.0
2016-11-01 15:30:00,114.06,114.18,114.02,114.12,392142.0,75.9704,76.0503,75.9437,76.0103,392142.0
2016-11-02 09:30:00,114.1,114.13,113.93,114.06,45337.0,75.997,76.017,75.8838,75.9704,45337.0
2016-11-02 10:00:00,114.06,114.12,113.98,114.12,237737.0,75.9704,76.0103,75.9171,76.0103,237737.0
2016-11-02 10:30:00,114.12,114.19,113.97,113.99,192933.0,76.0103,76.057,75.9104,75.9238,192933.0
2016-11-02 11:00:00,113.99,114.1,113.98,114.08,146728.0,75.9238,75.997,75.9171,75.9837,146728.0
2016-11-02 11:30:00,114.07,114.1,114.0,114.07,51454.0,75.977,75.997,75.9304,75.977,51454.0
2016-11-02 12:00:00,114.07,114.08,114.01,114.05,34325.0,75.977,75.9837,75.9371,75.9637,34325.0
2016-11-02 12:30:00,114.06,114.08,114.0,114.05,70796.0,75.9704,75.9837,75.9304,75.9637,70796.0
2016-11-02 13:00:00,114.05,114.06,113.92,113.99,95499.0,75.9637,75.9704,75.8771,75.9238,95499.0
2016-11-02 13:30:00,113.99,114.03,113.94,113.95,48508.0,75.9238,75.9504,75.8905,75.8971,48508.0
2016-11-02 14:00:00,113.94,114.16,113.94,114.15,85127.0,75.8905,76.037,75.8905,76.0303,85127.0
2016-11-02 14:30:00,114.15,114.15,114.02,114.06,101967.0,76.0303,76.0303,75.9437,75.9704,101967.0
2016-11-02 15:00:00,114.05,114.09,113.96,114.05,319151.0,75.9637,75.9904,75.9038,75.9637,319151.0
2016-11-02 15:30:00,114.05,114.09,113.94,114.01,194256.0,75.9637,75.9904,75.8905,75.9371,194256.0
2016-11-03 09:30:00,114.26,114.42,114.14,114.19,47597.0,76.1036,76.2102,76.0237,76.057,47597.0
2016-11-03 10:00:00,114.2,114.27,114.19,114.27,32262.0,76.0636,76.1102,76.057,76.1102,32262.0
2016-11-03 10:30:00,114.27,114.32,114.26,114.31,73494.0,76.1102,76.1436,76.1036,76.1369,73494.0
2016-11-03 11:00:00,114.31,114.37,114.29,114.37,257713.0,76.1369,76.1769,76.1236,76.1769,257713.0
2016-11-03 11:30:00,114.35,114.37,114.3,114.33,91265.0,76.1635,76.1769,76.1302,76.1502,91265.0
2016-11-03 12:00:00,114.33,114.33,114.27,114.29,57242.0,76.1502,76.1502,76.1102,76.1236,57242.0
2016-11-03 12:30:00,114.3,114.31,114.14,114.21,81418.0,76.1302,76.1369,76.0237,76.0703,81418.0
2016-11-03 13:00:00,114.21,114.3,114.19,114.29,74202.0,76.0703,76.1302,76.057,76.1236,74202.0
2016-11-03 13:30:00,114.3,114.3,114.21,114.22,66338.0,76.1302,76.1302,76.0703,76.0769,66338.0
2016-11-03 14:00:00,114.22,114.29,114.21,114.28,60829.0,76.0769,76.1236,76.0703,76.1169,60829.0
2016-11-03 14:30:00,114.28,114.31,114.15,114.31,62771.0,76.1169,76.1369,76.0303,76.1369,62771.0
2016-11-03 15:00:00,114.3,114.3,114.17,114.26,112091.0,76.1302,76.1302,76.0436,76.1036,112091.0
2016-11-03 15:30:00,114.26,114.32,114.16,114.29,244560.0,76.1036,76.1436,76.037,76.1236,244560.0
2016-11-04 09:30:00,114.23,114.23,114.08,114.15,147530.0,76.0836,76.0836,75.9837,76.0303,147530.0
2016-11-04 10:00:00,114.15,114.24,114.13,114.13,122053.0,76.0303,76.0903,76.017,76.017,122053.0
2016-11-04 10:30:00,114.14,114.29,114.12,114.29,138532.0,76.0237,76.1236,76.0103,76.1236,138532.0
2016-11-04 11:00:00,114.29,114.39,114.28,114.37,188173.0,76.1236,76.1902,76.1169,76.1769,188173.0
2016-11-04 11:30:00,114.37,114.37,114.24,114.25,108147.0,76.1769,76.1769,76.0903,76.0969,108147.0
2016-11-04 12:00:00,114.28,114.32,114.23,114.32,55860.0,76.1169,76.1436,76.0836,76.1436,55860.0
2016-11-04 12:30:00,114.32,114.32,114.27,114.31,48185.0,76.1436,76.1436,76.1102,76.1369,48185.0
2016-11-04 13:00:00,114.31,114.36,114.3,114.35,65970.0,76.1369,76.1702,76.1302,76.1635,65970.0
2016-11-04 13:30:00,114.35,114.36,114.29,114.36,31687.0,76.1635,76.1702,76.1236,76.1702,31687.0
2016-11-04 14:00:00,114.36,114.4,114.27,114.38,49842.0,76.1702,76.1968,76.1102,76.1835,49842.0
2016-11-04 14:30:00,114.35,114.39,114.25,114.25,342789.0,76.1635,76.1902,76.0969,76.0969,342789.0
2016-11-04 15:00:00,114.25,114.33,114.16,114.18,150969.0,76.0969,76.1502,76.037,76.0503,150969.0
2016-11-04 15:30:00,114.18,114.19,114.0,114.01,330020.0,76.0503,76.057,75.9304,75.9371,330020.0
2016-11-07 09:30:00,114.76,114.81,114.61,114.73,355543.0,76.4366,76.4699,76.3367,76.4166,355543.0
2016-11-07 10:00:00,114.73,114.77,114.72,114.76,189870.0,76.4166,76.4433,76.41,76.4366,189870.0
2016-11-07 10:30:00,114.75,114.78,114.72,114.76,213646.0,76.43,76.4499,76.41,76.4366,213646.0
2016-11-07 11:00:00,114.76,114.78,114.72,114.74,50228.0,76.4366,76.4499,76.41,76.4233,50228.0
2016-11-07 11:30:00,114.73,114.76,114.73,114.76,77324.0,76.4166,76.4366,76.4166,76.4366,77324.0
2016-11-07 12:00:00,114.75,114.75,114.69,114.71,54988.0,76.43,76.43,76.39,76.4033,54988.0
2016-11-07 12:30:00,114.72,114.73,114.67,114.71,41218.0,76.41,76.4166,76.3767,76.4033,41218.0
2016-11-07 13:00:00,114.71,114.73,114.68,114.68,56059.0,76.4033,76.4166,76.3833,76.3833,56059.0
2016-11-07 13:30:00,114.69,114.78,114.68,114.78,86939.0,76.39,76.4499,76.3833,76.4499,86939.0
2016-11-07 14:00:00,114.78,114.78,114.69,114.77,111911.0,76.4499,76.4499,76.39,76.4433,111911.0
2016-11-07 14:30:00,114.77,114.78,114.68,114.75,122876.0,76.4433,76.4499,76.3833,76.43,122876.0
2016-11-07 15:00:00,114.76,114.87,114.69,114.86,241487.0,76.4366,76.5099,76.39,76.5032,241487.0
2016-11-07 15:30:00,114.87,114.95,114.78,114.91,299944.0,76.5099,76.5632,76.4499,76.5365,299944.0
2016-11-08 09:30:00,115.1,115.21,115.03,115.05,321958.0,76.6631,76.7363,76.6165,76.6298,321958.0
2016-11-08 10:00:00,115.05,115.07,114.97,115.07,82733.0,76.6298,76.6431,76.5765,76.6431,82733.0
2016-11-08 10:30:00,115.07,115.09,115.02,115.04,77684.0,76.6431,76.6564,76.6098,76.6231,77684.0
2016-11-08 11:00:00,115.05,115.12,115.05,115.08,236590.0,76.6298,76.6764,76.6298,76.6498,236590.0
2016-11-08 11:30:00,115.08,115.1,115.07,115.08,52734.0,76.6498,76.6631,76.6431,76.6498,52734.0
2016-11-08 12:00:00,115.08,115.11,115.08,115.11,36394.0,76.6498,76.6697,76.6498,76.6697,36394.0
2016-11-08 12:30:00,115.11,115.12,115.08,115.12,81825.0,76.6697,76.6764,76.6498,76.6764,81825.0
2016-11-08 13:00:00,115.11,115.12,115.06,115.08,31633.0,76.6697,76.6764,76.6364,76.6498,31633.0
2016-11-08 13:30:00,115.08,115.11,115.07,115.09,33958.0,76.6498,76.6697,76.6431,76.6564,33958.0
2016-11-08 14:00:00,115.09,115.13,115.06,115.13,143010.0,76.6564,76.6831,76.6364,76.6831,143010.0
2016-11-08 14:30:00,115.13,115.21,115.06,115.15,488245.0,76.6831,76.7363,76.6364,76.6964,488245.0
2016-11-08 15:00:00,115.15,115.29,115.14,115.29,347805.0,76.6964,76.7896,76.6897,76.7896,347805.0
2016-11-08 15:30:00,115.29,115.29,115.15,115.24,233898.0,76.7896,76.7896,76.6964,76.7563,233898.0
2016-11-09 09:30:00,113.76,113.97,113.62,113.92,501158.0,75.7706,75.9104,75.6773,75.8771,501158.0
2016-11-09 10:00:00,113.9,113.95,113.8,113.82,250989.0,75.8638,75.8971,75.7972,75.8105,250989.0
2016-11-09 10:30:00,113.82,113.83,113.72,113.8,530019.0,75.8105,75.8172,75.7439,75.7972,530019.0
2016-11-09 11:00:00,113.79,113.82,113.65,113.69,201976.0,75.7905,75.8105,75.6973,75.7239,201976.0
2016-11-09 11:30:00,113.69,113.72,113.52,113.54,281506.0,75.7239,75.7439,75.6107,75.624,281506.0
2016-11-09 12:00:00,113.54,113.7,113.53,113.64,294354.0,75.624,75.7306,75.6174,75.6906,294354.0
2016-11-09 12:30:00,113.64,113.78,113.6,113.75,319331.0,75.6906,75.7839,75.664,75.7639,319331.0
2016-11-09 13:00:00,113.75,113.8,113.56,113.61,455913.0,75.7639,75.7972,75.6373,75.6707,455913.0
2016-11-09 13:30:00,113.59,113.64,113.42,113.42,396213.0,75.6573,75.6906,75.5441,75.5441,396213.0
2016-11-09 14:00:00,113.43,113.67,113.42,113.67,269536.0,75.5508,75.7106,75.5441,75.7106,269536.0
2016-11-09 14:30:00,113.66,113.7,113.5,113.51,400291.0,75.704,75.7306,75.5974,75.604,400291.0
2016-11-09 15:00:00,113.51,113.62,113.39,113.52,538800.0,75.604,75.6773,75.5241,75.6107,538800.0
2016-11-09 15:30:00,113.51,113.86,113.34,113.51,1024636.0,75.604,75.8372,75.4908,75.604,1024636.0
2016-11-10 09:30:00,112.52,112.52,110.05,110.19,740077.0,74.9447,74.9447,73.2995,73.3927,740077.0
2016-11-10 10:00:00,110.2,110.45,109.84,110.25,1121987.0,73.3994,73.5659,73.1596,73.4327,1121987.0
2016-11-10 10:30:00,110.28,110.7,110.25,110.56,314368.0,73.4527,73.7324,73.4327,73.6392,314368.0
2016-11-10 11:00:00,110.56,110.6,110.36,110.4,632183.0,73.6392,73.6658,73.506,73.5326,632183.0
2016-11-10 11:30:00,110.4,110.58,110.37,110.58,604475.0,73.5326,73.6525,73.5126,73.6525,604475.0
2016-11-10 12:00:00,110.58,110.75,110.54,110.61,484861.0,73.6525,73.7657,73.6259,73.6725,484861.0
2016-11-10 12:30:00,110.6,110.83,110.6,110.72,371195.0,73.6658,73.819,73.6658,73.7458,371195.0
2016-11-10 13:00:00,110.73,110.9,110.72,110.85,472066.0,73.7524,73.8656,73.7458,73.8323,472066.0
2016-11-10 13:30:00,110.85,110.85,110.7,110.72,373399.0,73.8323,73.8323,73.7324,73.7458,373399.0
2016-11-10 14:00:00,110.79,110.8,110.53,110.59,555772.0,73.7924,73.799,73.6192,73.6592,555772.0
2016-11-10 14:30:00,110.6,110.6,109.78,109.86,1175811.0,73.6658,73.6658,73.1197,73.1729,1175811.0
2016-11-10 15:00:00,109.86,110.5,109.77,109.77,793176.0,73.1729,73.5992,73.113,73.113,793176.0
2016-11-10 15:30:00,109.77,109.86,109.09,109.51,1477778.0,73.113,73.1729,72.6601,72.9398,1477778.0
2016-11-11 09:30:00,109.16,109.9,109.1,109.79,551835.0,72.7067,73.1996,72.6667,73.1263,551835.0
2016-11-11 10:00:00,109.75,110.15,109.75,109.8,390535.0,73.0997,73.3661,73.0997,73.133,390535.0
2016-11-11 10:30:00,109.81,109.84,109.12,109.41,354708.0,73.1396,73.1596,72.6801,72.8732,354708.0
2016-11-11 11:00:00,109.41,109.47,109.29,109.38,291978.0,72.8732,72.9132,72.7933,72.8532,291978.0
2016-11-11 11:30:00,109.38,109.7,109.35,109.68,225210.0,72.8532,73.0664,72.8333,73.0531,225210.0
2016-11-11 12:00:00,109.68,109.74,109.53,109.66,52736.0,73.0531,73.093,72.9531,73.0397,52736.0
2016-11-11 12:30:00,109.7,109.94,109.66,109.75,241141.0,73.0664,73.2262,73.0397,73.0997,241141.0
2016-11-11 13:00:00,109.75,109.8,109.61,109.74,365112.0,73.0997,73.133,73.0064,73.093,365112.0
2016-11-11 13:30:00,109.75,109.83,109.51,109.53,308207.0,73.0997,73.153,72.9398,72.9531,308207.0
2016-11-11 14:00:00,109.53,109.56,109.38,109.39,268259.0,72.9531,72.9731,72.8532,72.8599,268259.0
2016-11-11 14:30:00,109.4,109.4,109.16,109.16,87863.0,72.8666,72.8666,72.7067,72.7067,87863.0
2016-11-11 15:00:00,109.16,109.29,109.01,109.06,227737.0,72.7067,72.7933,72.6068,72.6401,227737.0
2016-11-11 15:30:00,109.06,109.08,108.6,108.72,530501.0,72.6401,72.6534,72.3337,72.4136,530501.0
2016-11-14 09:30:00,107.91,108.13,107.75,107.79,484488.0,71.8741,72.0207,71.7676,71.7942,484488.0
2016-11-14 10:00:00,107.8,107.95,107.79,107.85,250710.0,71.8009,71.9008,71.7942,71.8342,250710.0
2016-11-14 10:30:00,107.85,107.94,107.77,107.78,395582.0,71.8342,71.8941,71.7809,71.7875,395582.0
2016-11-14 11:00:00,107.78,107.81,107.74,107.75,212558.0,71.7875,71.8075,71.7609,71.7676,212558.0
2016-11-14 11:30:00,107.75,108.05,107.74,107.89,797566.0,71.7676,71.9674,71.7609,71.8608,797566.0
2016-11-14 12:00:00,107.9,108.1,107.85,108.1,687959.0,71.8675,72.0007,71.8342,72.0007,687959.0
2016-11-14 12:30:00,108.11,108.58,108.1,108.51,134800.0,72.0073,72.3204,72.0007,72.2738,134800.0
2016-11-14 13:00:00,108.52,108.53,108.32,108.45,209747.0,72.2804,72.2871,72.1472,72.2338,209747.0
2016-11-14 13:30:00,108.46,108.51,108.23,108.33,177264.0,72.2405,72.2738,72.0873,72.1539,177264.0
2016-11-14 14:00:00,108.3,108.49,108.29,108.48,150192.0,72.1339,72.2604,72.1272,72.2538,150192.0
2016-11-14 14:30:00,108.48,108.58,108.45,108.55,240501.0,72.2538,72.3204,72.2338,72.3004,240501.0
2016-11-14 15:00:00,108.55,108.55,108.15,108.27,734383.0,72.3004,72.3004,72.034,72.1139,734383.0
2016-11-14 15:30:00,108.28,108.46,108.12,108.17,403040.0,72.1206,72.2405,72.014,72.0473,403040.0
2016-11-15 09:30:00,110.1,110.15,109.59,109.62,735962.0,73.3328,73.3661,72.9931,73.0131,735962.0
2016-11-15 10:00:00,109.62,109.77,109.61,109.74,437671.0,73.0131,73.113,73.0064,73.093,437671.0
2016-11-15 10:30:00,109.75,109.91,109.72,109.74,818713.0,73.0997,73.2062,73.0797,73.093,818713.0
2016-11-15 11:00:00,109.74,109.85,109.71,109.83,149124.0,73.093,73.1663,73.073,73.153,149124.0
2016-11-15 11:30:00,109.84,109.89,109.83,109.89,149711.0,73.1596,73.1929,73.153,73.1929,149711.0
2016-11-15 12:00:00,109.88,109.99,109.87,109.99,92310.0,73.1863,73.2595,73.1796,73.2595,92310.0
2016-11-15 12:30:00,109.98,109.99,109.78,109.8,200172.0,73.2529,73.2595,73.1197,73.133,200172.0
2016-11-15 13:00:00,109.79,109.95,109.79,109.94,90488.0,73.1263,73.2329,73.1263,73.2262,90488.0
2016-11-15 13:30:00,109.95,110.05,109.94,109.97,69742.0,73.2329,73.2995,73.2262,73.2462,69742.0
2016-11-15 14:00:00,109.97,110.04,109.97,110.04,110399.0,73.2462,73.2928,73.2462,73.2928,110399.0
2016-11-15 14:30:00,110.04,110.1,110.04,110.09,162280.0,73.2928,73.3328,73.2928,73.3261,162280.0
2016-11-15 15:00:00,110.09,110.1,109.99,110.02,168426.0,73.3261,73.3328,73.2595,73.2795,168426.0
2016-11-15 15:30:00,110.02,110.14,109.99,110.03,286126.0,73.2795,73.3594,73.2595,73.2862,286126.0
2016-11-16 09:30:00,109.62,109.78,109.62,109.7,205127.0,73.0131,73.1197,73.0131,73.0664,205127.0
2016-11-16 10:00:00,109.7,109.73,109.63,109.7,448774.0,73.0664,73.0864,73.0197,73.0664,448774.0
2016-11-16 10:30:00,109.7,109.84,109.68,109.79,251911.0,73.0664,73.1596,73.0531,73.1263,251911.0
2016-11-16 11:00:00,109.79,109.95,109.78,109.94,37632.0,73.1263,73.2329,73.1197,73.2262,37632.0
2016-11-16 11:30:00,109.94,109.98,109.91,109.97,139632.0,73.2262,73.2529,73.2062,73.2462,139632.0
2016-11-16 12:00:00,109.97,110.01,109.94,109.98,204541.0,73.2462,73.2729,73.2262,73.2529,204541.0
2016-11-16 12:30:00,109.98,109.99,109.96,109.98,106619.0,73.2529,73.2595,73.2395,73.2529,106619.0
2016-11-16 13:00:00,109.99,110.04,109.93,109.94,74831.0,73.2595,73.2928,73.2196,73.2262,74831.0
2016-11-16 13:30:00,109.94,109.95,109.9,109.91,61725.0,73.2262,73.2329,73.1996,73.2062,61725.0
2016-11-16 14:00:00,109.91,109.98,109.9,109.91,37758.0,73.2062,73.2529,73.1996,73.2062,37758.0
2016-11-16 14:30:00,109.91,109.98,109.9,109.96,38142.0,73.2062,73.2529,73.1996,73.2395,38142.0
2016-11-16 15:00:00,109.96,110.04,109.92,109.95,46033.0,73.2395,73.2928,73.2129,73.2329,46033.0
2016-11-16 15:30:00,109.95,110.02,109.94,109.95,145792.0,73.2329,73.2795,73.2262,73.2329,145792.0
2016-11-17 09:30:00,110.15,110.34,110.15,110.2,91397.0,73.3661,73.4926,73.3661,73.3994,91397.0
2016-11-17 10:00:00,110.22,110.24,110.13,110.14,84428.0,73.4127,73.426,73.3528,73.3594,84428.0
2016-11-17 10:30:00,110.14,110.16,110.03,110.16,99674.0,73.3594,73.3728,73.2862,73.3728,99674.0
2016-11-17 11:00:00,110.14,110.2,110.13,110.18,51853.0,73.3594,73.3994,73.3528,73.3861,51853.0
2016-11-17 11:30:00,110.17,110.19,110.15,110.19,21307.0,73.3794,73.3927,73.3661,73.3927,21307.0
2016-11-17 12:00:00,110.19,110.24,110.18,110.22,29502.0,73.3927,73.426,73.3861,73.4127,29502.0
2016-11-17 12:30:00,110.22,110.23,110.14,110.14,39508.0,73.4127,73.4194,73.3594,73.3594,39508.0
2016-11-17 13:00:00,110.13,110.14,110.06,110.06,66502.0,73.3528,73.3594,73.3062,73.3062,66502.0
2016-11-17 13:30:00,110.07,110.07,110.0,110.0,57584.0,73.3128,73.3128,73.2662,73.2662,57584.0
2016-11-17 14:00:00,110.0,110.04,109.98,110.03,68516.0,73.2662,73.2928,73.2529,73.2862,68516.0
2016-11-17 14:30:00,109.99,110.12,109.98,110.0,114311.0,73.2595,73.3461,73.2529,73.2662,114311.0
2016-11-17 15:00:00,110.01,110.07,109.95,109.97,198543.0,73.2729,73.3128,73.2329,73.2462,198543.0
2016-11-17 15:30:00,109.96,109.97,109.71,109.73,440045.0,73.2395,73.2462,73.073,73.0864,440045.0
2016-11-18 09:30:00,109.72,109.92,109.71,109.71,133696.0,73.0797,73.2129,73.073,73.073,133696.0
2016-11-18 10:00:00,109.76,109.8,109.72,109.74,80466.0,73.1063,73.133,73.0797,73.093,80466.0
2016-11-18 10:30:00,109.74,109.75,109.36,109.37,592278.0,73.093,73.0997,72.8399,72.8466,592278.0
2016-11-18 11:00:00,109.36,109.42,109.28,109.36,390683.0,72.8399,72.8799,72.7866,72.8399,390683.0
2016-11-18 11:30:00,109.36,109.46,109.34,109.41,43527.0,72.8399,72.9065,72.8266,72.8732,43527.0
2016-11-18 12:00:00,109.4,109.47,109.39,109.43,90232.0,72.8666,72.9132,72.8599,72.8865,90232.0
2016-11-18 12:30:00,109.43,109.46,109.36,109.42,36787.0,72.8865,72.9065,72.8399,72.8799,36787.0
2016-11-18 13:00:00,109.42,109.42,109.32,109.34,62625.0,72.8799,72.8799,72.8133,72.8266,62625.0
2016-11-18 13:30:00,109.34,109.39,109.29,109.31,89992.0,72.8266,72.8599,72.7933,72.8066,89992.0
2016-11-18 14:00:00,109.31,109.32,109.25,109.26,213550.0,72.8066,72.8133,72.7666,72.7733,213550.0
2016-11-18 14:30:00,109.26,109.26,109.16,109.17,169346.0,72.7733,72.7733,72.7067,72.7134,169346.0
2016-11-18 15:00:00,109.18,109.25,109.08,109.14,153491.0,72.72,72.7666,72.6534,72.6934,153491.0
2016-11-18 15:30:00,109.14,109.24,109.08,109.12,311507.0,72.6934,72.76,72.6534,72.6801,311507.0
2016-11-21 09:30:00,109.73,109.89,109.73,109.8,138588.0,73.0864,73.1929,73.0864,73.133,138588.0
2016-11-21 10:00:00,109.81,109.95,109.79,109.92,98565.0,73.1396,73.2329,73.1263,73.2129,98565.0
2016-11-21 10:30:00,109.92,109.97,109.81,109.9,1009965.0,73.2129,73.2462,73.1396,73.1996,1009965.0
2016-11-21 11:00:00,109.9,109.91,109.83,109.84,84162.0,73.1996,73.2062,73.153,73.1596,84162.0
2016-11-21 11:30:00,109.84,109.89,109.81,109.83,85709.0,73.1596,73.1929,73.1396,73.153,85709.0
2016-11-21 12:00:00,109.84,109.91,109.81,109.87,50762.0,73.1596,73.2062,73.1396,73.1796,50762.0
2016-11-21 12:30:00,109.87,109.89,109.83,109.83,26852.0,73.1796,73.1929,73.153,73.153,26852.0
2016-11-21 13:00:00,109.84,109.84,109.79,109.8,53718.0,73.1596,73.1596,73.1263,73.133,53718.0
2016-11-21 13:30:00,109.79,109.8,109.71,109.71,72850.0,73.1263,73.133,73.073,73.073,72850.0
2016-11-21 14:00:00,109.71,109.73,109.63,109.68,153108.0,73.073,73.0864,73.0197,73.0531,153108.0
2016-11-21 14:30:00,109.65,109.7,109.63,109.64,104021.0,73.0331,73.0664,73.0197,73.0264,104021.0
2016-11-21 15:00:00,109.63,109.75,109.58,109.62,172599.0,73.0197,73.0997,72.9864,73.0131,172599.0
2016-11-21 15:30:00,109.6,109.62,109.5,109.56,99828.0,72.9998,73.0131,72.9332,72.9731,99828.0
2016-11-22 09:30:00,109.83,109.94,109.79,109.86,83013.0,73.153,73.2262,73.1263,73.1729,83013.0
2016-11-22 10:00:00,109.88,109.88,109.76,109.76,50108.0,73.1863,73.1863,73.1063,73.1063,50108.0
2016-11-22 10:30:00,109.76,109.81,109.73,109.77,38176.0,73.1063,73.1396,73.0864,73.113,38176.0
2016-11-22 11:00:00,109.76,109.83,109.76,109.8,18996.0,73.1063,73.153,73.1063,73.133,18996.0
2016-11-22 11:30:00,109.8,109.8,109.73,109.74,39591.0,73.133,73.133,73.0864,73.093,39591.0
2016-11-22 12:00:00,109.73,109.8,109.72,109.76,75164.0,73.0864,73.133,73.0797,73.1063,75164.0
2016-11-22 12:30:00,109.76,109.82,109.76,109.81,27042.0,73.1063,73.1463,73.1063,73.1396,27042.0
2016-11-22 13:00:00,109.81,109.84,109.78,109.82,31874.0,73.1396,73.1596,73.1197,73.1463,31874.0
2016-11-22 13:30:00,109.79,109.94,109.79,109.89,274677.0,73.1263,73.2262,73.1263,73.1929,274677.0
2016-11-22 14:00:00,109.88,109.94,109.87,109.91,123351.0,73.1863,73.2262,73.1796,73.2062,123351.0
2016-11-22 14:30:00,109.9,110.0,109.9,109.99,103743.0,73.1996,73.2662,73.1996,73.2595,103743.0
2016-11-22 15:00:00,109.98,110.02,109.97,109.98,89002.0,73.2529,73.2795,73.2462,73.2529,89002.0
2016-11-22 15:30:00,109.99,110.06,109.96,110.06,119620.0,73.2595,73.3062,73.2395,73.3062,119620.0
2016-11-23 09:30:00,109.42,109.51,109.2,109.28,402924.0,72.8799,72.9398,72.7333,72.7866,402924.0
2016-11-23 10:00:00,109.29,109.31,109.23,109.23,176079.0,72.7933,72.8066,72.7533,72.7533,176079.0
2016-11-23 10:30:00,109.24,109.27,109.21,109.22,119931.0,72.76,72.78,72.74,72.7467,119931.0
2016-11-23 11:00:00,109.22,109.22,109.14,109.14,97934.0,72.7467,72.7467,72.6934,72.6934,97934.0
2016-11-23 11:30:00,109.14,109.23,109.03,109.23,379853.0,72.6934,72.7533,72.6201,72.7533,379853.0
2016-11-23 12:00:00,109.21,109.23,109.11,109.11,141578.0,72.74,72.7533,72.6734,72.6734,141578.0
2016-11-23 12:30:00,109.12,109.17,109.08,109.14,238359.0,72.6801,72.7134,72.6534,72.6934,238359.0
2016-11-23 13:00:00,109.15,109.26,109.14,109.23,132757.0,72.7,72.7733,72.6934,72.7533,132757.0
2016-11-23 13:30:00,109.22,109.34,109.15,109.19,127015.0,72.7467,72.8266,72.7,72.7267,127015.0
2016-11-23 14:00:00,109.17,109.34,109.15,109.31,107438.0,72.7134,72.8266,72.7,72.8066,107438.0
2016-11-23 14:30:00,109.3,109.31,109.2,109.23,113545.0,72.8,72.8066,72.7333,72.7533,113545.0
2016-11-23 15:00:00,109.23,109.32,109.22,109.29,109587.0,72.7533,72.8133,72.7467,72.7933,109587.0
2016-11-23 15:30:00,109.29,109.32,109.2,109.24,238652.0,72.7933,72.8133,72.7333,72.76,238652.0
2016-11-25 09:30:00,109.68,109.68,109.44,109.6,47421.0,73.0531,73.0531,72.8932,72.9998,47421.0
2016-11-25 10:00:00,109.6,109.62,109.46,109.46,148324.0,72.9998,73.0131,72.9065,72.9065,148324.0
2016-11-25 10:30:00,109.5,109.56,109.4,109.41,98267.0,72.9332,72.9731,72.8666,72.8732,98267.0
2016-11-25 11:00:00,109.4,109.43,109.36,109.4,48549.0,72.8666,72.8865,72.8399,72.8666,48549.0
2016-11-25 11:30:00,109.42,109.43,109.37,109.39,21736.0,72.8799,72.8865,72.8466,72.8599,21736.0
2016-11-25 12:00:00,109.41,109.46,109.38,109.42,69235.0,72.8732,72.9065,72.8532,72.8799,69235.0
2016-11-25 12:30:00,109.43,109.47,109.29,109.32,233549.0,72.8865,72.9132,72.7933,72.8133,233549.0
2016-11-28 09:30:00,109.74,109.87,109.72,109.75,64906.0,73.093,73.1796,73.0797,73.0997,64906.0
2016-11-28 10:00:00,109.74,109.75,109.66,109.71,53085.0,73.093,73.0997,73.0397,73.073,53085.0
2016-11-28 10:30:00,109.71,109.78,109.63,109.64,76411.0,73.073,73.1197,73.0197,73.0264,76411.0
2016-11-28 11:00:00,109.64,109.73,109.57,109.71,116123.0,73.0264,73.0864,72.9798,73.073,116123.0
2016-11-28 11:30:00,109.69,109.72,109.64,109.67,33266.0,73.0597,73.0797,73.0264,73.0464,33266.0
2016-11-28 12:00:00,109.67,109.74,109.62,109.7,345164.0,73.0464,73.093,73.0131,73.0664,345164.0
2016-11-28 12:30:00,109.68,109.79,109.67,109.73,100452.0,73.0531,73.1263,73.0464,73.0864,100452.0
2016-11-28 13:00:00,109.72,109.77,109.71,109.75,43110.0,73.0797,73.113,73.073,73.0997,43110.0
2016-11-28 13:30:00,109.74,109.76,109.69,109.71,44048.0,73.093,73.1063,73.0597,73.073,44048.0
2016-11-28 14:00:00,109.7,109.76,109.7,109.72,32367.0,73.0664,73.1063,73.0664,73.0797,32367.0
2016-11-28 14:30:00,109.71,109.8,109.71,109.74,58616.0,73.073,73.133,73.073,73.093,58616.0
2016-11-28 15:00:00,109.74,109.79,109.63,109.68,134520.0,73.093,73.1263,73.0197,73.0531,134520.0
2016-11-28 15:30:00,109.68,109.77,109.56,109.64,234233.0,73.0531,73.113,72.9731,73.0264,234233.0
2016-11-29 09:30:00,109.43,109.73,109.43,109.54,275044.0,72.8865,73.0864,72.8865,72.9598,275044.0
2016-11-29 10:00:00,109.55,109.57,109.44,109.56,191952.0,72.9665,72.9798,72.8932,72.9731,191952.0
2016-11-29 10:30:00,109.56,109.6,109.53,109.57,94578.0,72.9731,72.9998,72.9531,72.9798,94578.0
2016-11-29 11:00:00,109.56,109.59,109.52,109.58,50250.0,72.9731,72.9931,72.9465,72.9864,50250.0
2016-11-29 11:30:00,109.58,109.65,109.52,109.6,122965.0,72.9864,73.0331,72.9465,72.9998,122965.0
2016-11-29 12:00:00,109.61,109.7,109.6,109.67,39383.0,73.0064,73.0664,72.9998,73.0464,39383.0
2016-11-29 12:30:00,109.69,109.7,109.65,109.66,47381.0,73.0597,73.0664,73.0331,73.0397,47381.0
2016-11-29 13:00:00,109.65,109.69,109.64,109.68,82710.0,73.0331,73.0597,73.0264,73.0531,82710.0
2016-11-29 13:30:00,109.68,109.69,109.64,109.65,42366.0,73.0531,73.0597,73.0264,73.0331,42366.0
2016-11-29 14:00:00,109.64,109.68,109.6,109.63,56672.0,73.0264,73.0531,72.9998,73.0197,56672.0
2016-11-29 14:30:00,109.62,109.69,109.59,109.66,117932.0,73.0131,73.0597,72.9931,73.0397,117932.0
2016-11-29 15:00:00,109.66,109.69,109.61,109.63,127421.0,73.0397,73.0597,73.0064,73.0197,127421.0
2016-11-29 15:30:00,109.63,109.68,109.57,109.6,223859.0,73.0197,73.0531,72.9798,72.9998,223859.0
2016-11-30 09:30:00,109.39,109.52,109.17,109.21,627130.0,72.8599,72.9465,72.7134,72.74,627130.0
2016-11-30 10:00:00,109.21,109.44,109.17,109.29,1221895.0,72.74,72.8932,72.7134,72.7933,1221895.0
2016-11-30 10:30:00,109.31,109.54,109.29,109.5,187258.0,72.8066,72.9598,72.7933,72.9332,187258.0
2016-11-30 11:00:00,109.5,109.51,109.34,109.39,250028.0,72.9332,72.9398,72.8266,72.8599,250028.0
2016-11-30 11:30:00,109.38,109.42,109.35,109.35,150251.0,72.8532,72.8799,72.8333,72.8333,150251.0
2016-11-30 12:00:00,109.35,109.54,109.27,109.48,361418.0,72.8333,72.9598,72.78,72.9198,361418.0
2016-11-30 12:30:00,109.49,109.51,109.46,109.46,73495.0,72.9265,72.9398,72.9065,72.9065,73495.0
2016-11-30 13:00:00,109.47,109.47,109.4,109.47,140063.0,72.9132,72.9132,72.8666,72.9132,140063.0
2016-11-30 13:30:00,109.46,109.49,109.38,109.41,229279.0,72.9065,72.9265,72.8532,72.8732,229279.0
2016-11-30 14:00:00,109.41,109.41,109.31,109.31,254959.0,72.8732,72.8732,72.8066,72.8066,254959.0
2016-11-30 14:30:00,109.31,109.32,109.23,109.25,446326.0,72.8066,72.8133,72.7533,72.7666,446326.0
2016-11-30 15:00:00,109.25,109.42,109.25,109.35,966991.0,72.7666,72.8799,72.7666,72.8333,966991.0
2016-11-30 15:30:00,109.35,109.36,109.3,109.33,455381.0,72.8333,72.8399,72.8,72.8199,455381.0
2016-12-01 09:30:00,108.5,108.55,108.3,108.38,1179548.0,72.5645,72.5979,72.4307,72.4842,1179548.0
2016-12-01 10:00:00,108.42,108.46,108.39,108.41,464600.0,72.511,72.5377,72.4909,72.5043,464600.0
2016-12-01 10:30:00,108.41,108.41,108.34,108.37,211693.0,72.5043,72.5043,72.4575,72.4775,211693.0
2016-12-01 11:00:00,108.37,108.46,108.34,108.37,83581.0,72.4775,72.5377,72.4575,72.4775,83581.0
2016-12-01 11:30:00,108.37,108.43,108.27,108.33,212240.0,72.4775,72.5177,72.4107,72.4508,212240.0
2016-12-01 12:00:00,108.33,108.36,108.29,108.32,256720.0,72.4508,72.4708,72.424,72.4441,256720.0
2016-12-01 12:30:00,108.32,108.34,108.31,108.32,263458.0,72.4441,72.4575,72.4374,72.4441,263458.0
2016-12-01 13:00:00,108.31,108.33,108.12,108.21,232731.0,72.4374,72.4508,72.3103,72.3705,232731.0
2016-12-01 13:30:00,108.2,108.26,108.12,108.17,336556.0,72.3638,72.404,72.3103,72.3438,336556.0
2016-12-01 14:00:00,108.17,108.22,108.13,108.19,382308.0,72.3438,72.3772,72.317,72.3571,382308.0
2016-12-01 14:30:00,108.19,108.2,107.98,108.11,588605.0,72.3571,72.3638,72.2167,72.3036,588605.0
2016-12-01 15:00:00,108.11,108.32,108.09,108.27,858051.0,72.3036,72.4441,72.2903,72.4107,858051.0
2016-12-01 15:30:00,108.27,108.29,108.18,108.25,723163.0,72.4107,72.424,72.3505,72.3973,723163.0
2016-12-02 09:30:00,108.2,108.46,108.2,108.45,257850.0,72.3638,72.5377,72.3638,72.531,257850.0
2016-12-02 10:00:00,108.47,108.69,108.46,108.65,119212.0,72.5444,72.6915,72.5377,72.6648,119212.0
2016-12-02 10:30:00,108.67,108.76,108.67,108.75,118565.0,72.6782,72.7384,72.6782,72.7317,118565.0
2016-12-02 11:00:00,108.75,108.75,108.63,108.66,108584.0,72.7317,72.7317,72.6514,72.6715,108584.0
2016-12-02 11:30:00,108.66,108.66,108.54,108.61,95133.0,72.6715,72.6715,72.5912,72.638,95133.0
2016-12-02 12:00:00,108.61,108.69,108.61,108.68,75836.0,72.638,72.6915,72.638,72.6849,75836.0
2016-12-02 12:30:00,108.68,108.68,108.53,108.55,184620.0,72.6849,72.6849,72.5845,72.5979,184620.0
2016-12-02 13:00:00,108.55,108.62,108.5,108.56,102773.0,72.5979,72.6447,72.5645,72.6046,102773.0
2016-12-02 13:30:00,108.56,108.59,108.54,108.57,47696.0,72.6046,72.6247,72.5912,72.6113,47696.0
2016-12-02 14:00:00,108.57,108.68,108.56,108.6,68019.0,72.6113,72.6849,72.6046,72.6314,68019.0
2016-12-02 14:30:00,108.61,108.65,108.56,108.58,88098.0,72.638,72.6648,72.6046,72.618,88098.0
2016-12-02 15:00:00,108.57,108.58,108.4,108.45,381857.0,72.6113,72.618,72.4976,72.531,381857.0
2016-12-02 15:30:00,108.44,108.51,108.3,108.34,942244.0,72.5243,72.5712,72.4307,72.4575,942244.0
2016-12-05 09:30:00,108.53,108.79,108.53,108.69,611329.0,72.5845,72.7584,72.5845,72.6915,611329.0
2016-12-05 10:00:00,108.69,108.78,108.64,108.69,369306.0,72.6915,72.7517,72.6581,72.6915,369306.0
2016-12-05 10:30:00,108.68,108.72,108.63,108.72,41709.0,72.6849,72.7116,72.6514,72.7116,41709.0
2016-12-05 11:00:00,108.72,108.75,108.66,108.72,285771.0,72.7116,72.7317,72.6715,72.7116,285771.0
2016-12-05 11:30:00,108.73,108.81,108.68,108.79,81471.0,72.7183,72.7718,72.6849,72.7584,81471.0
2016-12-05 12:00:00,108.81,108.88,108.8,108.87,28747.0,72.7718,72.8186,72.7651,72.8119,28747.0
2016-12-05 12:30:00,108.88,108.95,108.87,108.95,67035.0,72.8186,72.8654,72.8119,72.8654,67035.0
2016-12-05 13:00:00,108.95,108.97,108.89,108.89,64570.0,72.8654,72.8788,72.8253,72.8253,64570.0
2016-12-05 13:30:00,108.88,108.9,108.82,108.89,56651.0,72.8186,72.832,72.7785,72.8253,56651.0
2016-12-05 14:00:00,108.88,108.88,108.8,108.83,55408.0,72.8186,72.8186,72.7651,72.7852,55408.0
2016-12-05 14:30:00,108.84,108.91,108.8,108.81,61364.0,72.7919,72.8387,72.7651,72.7718,61364.0
2016-12-05 15:00:00,108.8,108.87,108.79,108.83,96208.0,72.7651,72.8119,72.7584,72.7852,96208.0
2016-12-05 15:30:00,108.83,108.87,108.67,108.79,511642.0,72.7852,72.8119,72.6782,72.7584,511642.0
2016-12-06 09:30:00,109.19,109.35,109.14,109.28,198348.0,73.0259,73.133,72.9925,73.0861,198348.0
2016-12-06 10:00:00,109.28,109.33,109.21,109.25,69706.0,73.0861,73.1196,73.0393,73.0661,69706.0
2016-12-06 10:30:00,109.26,109.4,109.25,109.37,114969.0,73.0728,73.1664,73.0661,73.1463,114969.0
2016-12-06 11:00:00,109.37,109.39,109.29,109.33,79506.0,73.1463,73.1597,73.0928,73.1196,79506.0
2016-12-06 11:30:00,109.33,109.46,109.3,109.44,109774.0,73.1196,73.2065,73.0995,73.1931,109774.0
2016-12-06 12:00:00,109.44,109.45,109.36,109.43,120385.0,73.1931,73.1998,73.1396,73.1865,120385.0
2016-12-06 12:30:00,109.43,109.45,109.36,109.39,83498.0,73.1865,73.1998,73.1396,73.1597,83498.0
2016-12-06 13:00:00,109.39,109.47,109.32,109.38,301501.0,73.1597,73.2132,73.1129,73.153,301501.0
2016-12-06 13:30:00,109.38,109.48,109.35,109.44,317459.0,73.153,73.2199,73.133,73.1931,317459.0
2016-12-06 14:00:00,109.43,109.57,109.41,109.47,122609.0,73.1865,73.2801,73.1731,73.2132,122609.0
2016-12-06 14:30:00,109.47,109.55,109.41,109.44,132875.0,73.2132,73.2667,73.1731,73.1931,132875.0
2016-12-06 15:00:00,109.44,109.48,109.34,109.34,136711.0,73.1931,73.2199,73.1263,73.1263,136711.0
2016-12-06 15:30:00,109.34,109.49,109.31,109.33,209767.0,73.1263,73.2266,73.1062,73.1196,209767.0
2016-12-07 09:30:00,109.97,110.05,109.77,109.84,219558.0,73.5476,73.6011,73.4138,73.4607,219558.0
2016-12-07 10:00:00,109.84,110.01,109.84,109.99,216863.0,73.4607,73.5744,73.4607,73.561,216863.0
2016-12-07 10:30:00,109.98,110.12,109.95,110.05,321491.0,73.5543,73.6479,73.5342,73.6011,321491.0
2016-12-07 11:00:00,110.05,110.07,109.94,109.95,114593.0,73.6011,73.6145,73.5275,73.5342,114593.0
2016-12-07 11:30:00,109.95,110.08,109.92,110.06,147409.0,73.5342,73.6212,73.5142,73.6078,147409.0
2016-12-07 12:00:00,110.04,110.13,110.01,110.13,78761.0,73.5944,73.6546,73.5744,73.6546,78761.0
2016-12-07 12:30:00,110.13,110.25,110.12,110.21,133128.0,73.6546,73.7349,73.6479,73.7081,133128.0
2016-12-07 13:00:00,110.22,110.29,110.2,110.25,76969.0,73.7148,73.7616,73.7014,73.7349,76969.0
2016-12-07 13:30:00,110.26,110.33,110.24,110.31,72940.0,73.7416,73.7884,73.7282,73.775,72940.0
2016-12-07 14:00:00,110.32,110.33,110.21,110.22,73941.0,73.7817,73.7884,73.7081,73.7148,73941.0
2016-12-07 14:30:00,110.23,110.29,110.2,110.22,102508.0,73.7215,73.7616,73.7014,73.7148,102508.0
2016-12-07 15:00:00,110.23,110.25,110.04,110.12,153320.0,73.7215,73.7349,73.5944,73.6479,153320.0
2016-12-07 15:30:00,110.12,110.16,109.94,109.97,548318.0,73.6479,73.6747,73.5275,73.5476,548318.0
2016-12-08 09:30:00,109.82,109.91,109.69,109.82,210829.0,73.4473,73.5075,73.3603,73.4473,210829.0
2016-12-08 10:00:00,109.82,109.87,109.75,109.83,557212.0,73.4473,73.4807,73.4005,73.454,557212.0
2016-12-08 10:30:00,109.82,109.93,109.81,109.92,113828.0,73.4473,73.5209,73.4406,73.5142,113828.0
2016-12-08 11:00:00,109.93,109.94,109.85,109.9,366683.0,73.5209,73.5275,73.4674,73.5008,366683.0
2016-12-08 11:30:00,109.9,110.0,109.89,110.0,225527.0,73.5008,73.5677,73.4941,73.5677,225527.0
2016-12-08 12:00:00,110.0,110.09,109.99,110.09,86633.0,73.5677,73.6279,73.561,73.6279,86633.0
2016-12-08 12:30:00,110.09,110.09,110.0,110.04,56066.0,73.6279,73.6279,73.5677,73.5944,56066.0
2016-12-08 13:00:00,110.02,110.03,109.96,109.97,180256.0,73.581,73.5877,73.5409,73.5476,180256.0
2016-12-08 13:30:00,109.96,110.07,109.96,110.05,67274.0,73.5409,73.6145,73.5409,73.6011,67274.0
2016-12-08 14:00:00,110.05,110.06,109.93,109.93,129451.0,73.6011,73.6078,73.5209,73.5209,129451.0
2016-12-08 14:30:00,109.93,109.98,109.92,109.97,106543.0,73.5209,73.5543,73.5142,73.5476,106543.0
2016-12-08 15:00:00,109.98,110.03,109.93,109.94,133642.0,73.5543,73.5877,73.5209,73.5275,133642.0
2016-12-08 15:30:00,109.94,110.0,109.86,109.86,296399.0,73.5275,73.5677,73.474,73.474,296399.0
2016-12-09 09:30:00,110.16,110.16,109.89,109.96,141966.0,73.6747,73.6747,73.4941,73.5409,141966.0
2016-12-09 10:00:00,109.96,110.02,109.94,109.94,90468.0,73.5409,73.581,73.5275,73.5275,90468.0
2016-12-09 10:30:00,109.95,110.02,109.92,109.97,32420.0,73.5342,73.581,73.5142,73.5476,32420.0
2016-12-09 11:00:00,109.96,110.03,109.91,109.91,48258.0,73.5409,73.5877,73.5075,73.5075,48258.0
2016-12-09 11:30:00,109.92,109.98,109.86,109.86,107002.0,73.5142,73.5543,73.474,73.474,107002.0
2016-12-09 12:00:00,109.85,109.85,109.62,109.64,123225.0,73.4674,73.4674,73.3135,73.3269,123225.0
2016-12-09 12:30:00,109.65,109.66,109.52,109.56,252007.0,73.3336,73.3403,73.2466,73.2734,252007.0
2016-12-09 13:00:00,109.57,109.69,109.56,109.58,179186.0,73.2801,73.3603,73.2734,73.2868,179186.0
2016-12-09 13:30:00,109.57,109.64,109.55,109.6,74232.0,73.2801,73.3269,73.2667,73.3002,74232.0
2016-12-09 14:00:00,109.59,109.63,109.53,109.54,93626.0,73.2935,73.3202,73.2533,73.26,93626.0
2016-12-09 14:30:00,109.54,109.63,109.53,109.55,116908.0,73.26,73.3202,73.2533,73.2667,116908.0
2016-12-09 15:00:00,109.55,109.59,109.53,109.54,100203.0,73.2667,73.2935,73.2533,73.26,100203.0
2016-12-09 15:30:00,109.53,109.56,109.42,109.42,351700.0,73.2533,73.2734,73.1798,73.1798,351700.0
2016-12-12 09:30:00,109.83,109.83,109.52,109.66,180185.0,73.454,73.454,73.2466,73.3403,180185.0
2016-12-12 10:00:00,109.67,109.69,109.58,109.58,102790.0,73.347,73.3603,73.2868,73.2868,102790.0
2016-12-12 10:30:00,109.59,109.67,109.58,109.61,45339.0,73.2935,73.347,73.2868,73.3068,45339.0
2016-12-12 11:00:00,109.62,109.7,109.59,109.65,181522.0,73.3135,73.367,73.2935,73.3336,181522.0
2016-12-12 11:30:00,109.65,109.71,109.65,109.69,171698.0,73.3336,73.3737,73.3336,73.3603,171698.0
2016-12-12 12:00:00,109.69,109.75,109.64,109.73,237105.0,73.3603,73.4005,73.3269,73.3871,237105.0
2016-12-12 12:30:00,109.74,109.81,109.71,109.77,116871.0,73.3938,73.4406,73.3737,73.4138,116871.0
2016-12-12 13:00:00,109.77,109.82,109.7,109.74,123744.0,73.4138,73.4473,73.367,73.3938,123744.0
2016-12-12 13:30:00,109.75,109.77,109.7,109.72,18714.0,73.4005,73.4138,73.367,73.3804,18714.0
2016-12-12 14:00:00,109.75,109.76,109.65,109.68,27987.0,73.4005,73.4072,73.3336,73.3537,27987.0
2016-12-12 14:30:00,109.69,109.74,109.64,109.74,38579.0,73.3603,73.3938,73.3269,73.3938,38579.0
2016-12-12 15:00:00,109.74,109.75,109.66,109.69,88725.0,73.3938,73.4005,73.3403,73.3603,88725.0
2016-12-12 15:30:00,109.69,109.73,109.65,109.71,129504.0,73.3603,73.3871,73.3336,73.3737,129504.0
2016-12-13 09:30:00,109.87,110.02,109.79,110.02,168968.0,73.4807,73.581,73.4272,73.581,168968.0
2016-12-13 10:00:00,110.02,110.02,109.9,109.91,101287.0,73.581,73.581,73.5008,73.5075,101287.0
2016-12-13 10:30:00,109.93,109.97,109.87,109.96,82488.0,73.5209,73.5476,73.4807,73.5409,82488.0
2016-12-13 11:00:00,109.95,110.0,109.94,109.97,224770.0,73.5342,73.5677,73.5275,73.5476,224770.0
2016-12-13 11:30:00,109.97,110.0,109.95,109.98,85405.0,73.5476,73.5677,73.5342,73.5543,85405.0
2016-12-13 12:00:00,109.98,110.0,109.93,109.98,105112.0,73.5543,73.5677,73.5209,73.5543,105112.0
2016-12-13 12:30:00,109.98,110.02,109.96,110.01,119084.0,73.5543,73.581,73.5409,73.5744,119084.0
2016-12-13 13:00:00,110.01,110.1,109.99,110.05,80804.0,73.5744,73.6346,73.561,73.6011,80804.0
2016-12-13 13:30:00,110.05,110.08,110.01,110.07,105343.0,73.6011,73.6212,73.5744,73.6145,105343.0
2016-12-13 14:00:00,110.07,110.08,110.01,110.04,136015.0,73.6145,73.6212,73.5744,73.5944,136015.0
2016-12-13 14:30:00,110.05,110.09,110.04,110.08,75671.0,73.6011,73.6279,73.5944,73.6212,75671.0
2016-12-13 15:00:00,110.08,110.09,110.04,110.06,126517.0,73.6212,73.6279,73.5944,73.6078,126517.0
2016-12-13 15:30:00,110.06,110.11,110.03,110.06,411015.0,73.6078,73.6412,73.5877,73.6078,411015.0
2016-12-14 09:30:00,110.23,110.47,110.16,110.22,98650.0,73.7215,73.882,73.6747,73.7148,98650.0
2016-12-14 10:00:00,110.23,110.28,110.21,110.25,256861.0,73.7215,73.7549,73.7081,73.7349,256861.0
2016-12-14 10:30:00,110.25,110.31,110.25,110.26,109441.0,73.7349,73.775,73.7349,73.7416,109441.0
2016-12-14 11:00:00,110.27,110.29,110.25,110.27,61721.0,73.7482,73.7616,73.7349,73.7482,61721.0
2016-12-14 11:30:00,110.27,110.34,110.26,110.33,374118.0,73.7482,73.7951,73.7416,73.7884,374118.0
2016-12-14 12:00:00,110.33,110.39,110.32,110.37,58610.0,73.7884,73.8285,73.7817,73.8151,58610.0
2016-12-14 12:30:00,110.38,110.46,110.37,110.43,85452.0,73.8218,73.8753,73.8151,73.8553,85452.0
2016-12-14 13:00:00,110.43,110.46,110.42,110.43,27921.0,73.8553,73.8753,73.8486,73.8553,27921.0
2016-12-14 13:30:00,110.43,110.49,110.36,110.45,205752.0,73.8553,73.8954,73.8084,73.8686,205752.0
2016-12-14 14:00:00,110.33,110.33,109.62,109.62,362762.0,73.7884,73.7884,73.3135,73.3135,362762.0
2016-12-14 14:30:00,109.57,109.83,109.56,109.59,225364.0,73.2801,73.454,73.2734,73.2935,225364.0
2016-12-14 15:00:00,109.58,109.7,109.53,109.63,222720.0,73.2868,73.367,73.2533,73.3202,222720.0
2016-12-14 15:30:00,109.62,109.74,108.98,109.09,938609.0,73.3135,73.3938,72.8855,72.9591,938609.0
2016-12-15 09:30:00,108.98,109.15,108.94,109.12,296836.0,72.8855,72.9992,72.8587,72.9791,296836.0
2016-12-15 10:00:00,109.14,109.18,109.02,109.03,135617.0,72.9925,73.0193,72.9123,72.9189,135617.0
2016-12-15 10:30:00,109.03,109.2,109.03,109.09,81774.0,72.9189,73.0326,72.9189,72.9591,81774.0
2016-12-15 11:00:00,109.09,109.13,108.94,108.98,185826.0,72.9591,72.9858,72.8587,72.8855,185826.0
2016-12-15 11:30:00,108.98,109.08,108.95,108.95,117751.0,72.8855,72.9524,72.8654,72.8654,117751.0
2016-12-15 12:00:00,108.95,109.01,108.94,109.0,114155.0,72.8654,72.9056,72.8587,72.8989,114155.0
2016-12-15 12:30:00,109.01,109.16,108.96,109.09,119821.0,72.9056,73.0059,72.8721,72.9591,119821.0
2016-12-15 13:00:00,109.09,109.17,108.98,108.98,183109.0,72.9591,73.0126,72.8855,72.8855,183109.0
2016-12-15 13:30:00,108.98,108.99,108.92,108.93,136693.0,72.8855,72.8922,72.8454,72.8521,136693.0
2016-12-15 14:00:00,108.93,109.06,108.92,108.97,569724.0,72.8521,72.939,72.8454,72.8788,569724.0
2016-12-15 14:30:00,108.97,109.04,108.96,108.97,231999.0,72.8788,72.9256,72.8721,72.8788,231999.0
2016-12-15 15:00:00,108.97,108.98,108.86,108.86,240121.0,72.8788,72.8855,72.8052,72.8052,240121.0
2016-12-15 15:30:00,108.86,108.91,108.66,108.85,620533.0,72.8052,72.8387,72.6715,72.7986,620533.0
2016-12-16 09:30:00,109.22,109.55,109.13,109.23,254090.0,73.046,73.2667,72.9858,73.0527,254090.0
2016-12-16 10:00:00,109.23,109.3,109.23,109.25,73489.0,73.0527,73.0995,73.0527,73.0661,73489.0
2016-12-16 10:30:00,109.25,109.28,109.05,109.09,122566.0,73.0661,73.0861,72.9323,72.9591,122566.0
2016-12-16 11:00:00,109.1,109.14,109.03,109.11,121443.0,72.9658,72.9925,72.9189,72.9724,121443.0
2016-12-16 11:30:00,109.11,109.23,109.05,109.2,81708.0,72.9724,73.0527,72.9323,73.0326,81708.0
2016-12-16 12:00:00,109.2,109.26,109.16,109.2,75626.0,73.0326,73.0728,73.0059,73.0326,75626.0
2016-12-16 12:30:00,109.21,109.27,109.18,109.23,89974.0,73.0393,73.0794,73.0193,73.0527,89974.0
2016-12-16 13:00:00,109.23,109.24,109.14,109.2,81369.0,73.0527,73.0594,72.9925,73.0326,81369.0
2016-12-16 13:30:00,109.2,109.24,109.14,109.23,137607.0,73.0326,73.0594,72.9925,73.0527,137607.0
2016-12-16 14:00:00,109.23,109.23,109.11,109.11,111687.0,73.0527,73.0527,72.9724,72.9724,111687.0
2016-12-16 14:30:00,109.11,109.15,109.0,109.0,243643.0,72.9724,72.9992,72.8989,72.8989,243643.0
2016-12-16 15:00:00,109.0,109.15,109.0,109.11,90194.0,72.8989,72.9992,72.8989,72.9724,90194.0
2016-12-16 15:30:00,109.11,109.22,109.04,109.16,272161.0,72.9724,73.046,72.9256,73.0059,272161.0
2016-12-19 09:30:00,109.35,109.61,109.27,109.6,410859.0,73.133,73.3068,73.0794,73.3002,410859.0
2016-12-19 10:00:00,109.59,109.72,109.56,109.69,178801.0,73.2935,73.3804,73.2734,73.3603,178801.0
2016-12-19 10:30:00,109.71,109.83,109.67,109.82,243343.0,73.3737,73.454,73.347,73.4473,243343.0
2016-12-19 11:00:00,109.82,109.82,109.7,109.7,313933.0,73.4473,73.4473,73.367,73.367,313933.0
2016-12-19 11:30:00,109.72,109.77,109.67,109.76,108291.0,73.3804,73.4138,73.347,73.4072,108291.0
2016-12-19 12:00:00,109.76,109.84,109.74,109.81,140201.0,73.4072,73.4607,73.3938,73.4406,140201.0
2016-12-19 12:30:00,109.82,109.87,109.79,109.85,158211.0,73.4473,73.4807,73.4272,73.4674,158211.0
2016-12-19 13:00:00,109.85,109.85,109.67,109.7,76332.0,73.4674,73.4674,73.347,73.367,76332.0
2016-12-19 13:30:00,109.71,109.73,109.57,109.63,57188.0,73.3737,73.3871,73.2801,73.3202,57188.0
2016-12-19 14:00:00,109.63,109.64,109.55,109.62,52927.0,73.3202,73.3269,73.2667,73.3135,52927.0
2016-12-19 14:30:00,109.61,109.62,109.55,109.6,59658.0,73.3068,73.3135,73.2667,73.3002,59658.0
2016-12-19 15:00:00,109.6,109.66,109.6,109.64,68794.0,73.3002,73.3403,73.3002,73.3269,68794.0
2016-12-19 15:30:00,109.63,109.73,109.58,109.6,200381.0,73.3202,73.3871,73.2868,73.3002,200381.0
2016-12-20 09:30:00,109.72,109.91,109.66,109.75,124151.0,73.3804,73.5075,73.3403,73.4005,124151.0
2016-12-20 10:00:00,109.76,109.76,109.59,109.66,334921.0,73.4072,73.4072,73.2935,73.3403,334921.0
2016-12-20 10:30:00,109.65,109.77,109.64,109.73,53307.0,73.3336,73.4138,73.3269,73.3871,53307.0
2016-12-20 11:00:00,109.73,109.81,109.7,109.76,58363.0,73.3871,73.4406,73.367,73.4072,58363.0
2016-12-20 11:30:00,109.75,109.82,109.72,109.81,71613.0,73.4005,73.4473,73.3804,73.4406,71613.0
2016-12-20 12:00:00,109.82,109.88,109.8,109.8,302662.0,73.4473,73.4874,73.4339,73.4339,302662.0
2016-12-20 12:30:00,109.81,109.81,109.77,109.78,44933.0,73.4406,73.4406,73.4138,73.4205,44933.0
2016-12-20 13:00:00,109.78,109.78,109.69,109.71,89590.0,73.4205,73.4205,73.3603,73.3737,89590.0
2016-12-20 13:30:00,109.7,109.71,109.59,109.61,167316.0,73.367,73.3737,73.2935,73.3068,167316.0
2016-12-20 14:00:00,109.59,109.64,109.56,109.56,103951.0,73.2935,73.3269,73.2734,73.2734,103951.0
2016-12-20 14:30:00,109.56,109.69,109.53,109.65,85595.0,73.2734,73.3603,73.2533,73.3336,85595.0
2016-12-20 15:00:00,109.63,109.81,109.6,109.8,148893.0,73.3202,73.4406,73.3002,73.4339,148893.0
2016-12-20 15:30:00,109.79,109.85,109.67,109.78,233881.0,73.4272,73.4674,73.347,73.4205,233881.0
2016-12-21 09:30:00,109.88,110.01,109.88,109.92,207410.0,73.4874,73.5744,73.4874,73.5142,207410.0
2016-12-21 10:00:00,109.92,109.97,109.88,109.89,177504.0,73.5142,73.5476,73.4874,73.4941,177504.0
2016-12-21 10:30:00,109.88,110.05,109.85,110.04,61604.0,73.4874,73.6011,73.4674,73.5944,61604.0
2016-12-21 11:00:00,110.04,110.17,109.99,110.16,41543.0,73.5944,73.6814,73.561,73.6747,41543.0
2016-12-21 11:30:00,110.17,110.27,110.14,110.15,294094.0,73.6814,73.7482,73.6613,73.668,294094.0
2016-12-21 12:00:00,110.16,110.18,110.14,110.15,54799.0,73.6747,73.6881,73.6613,73.668,54799.0
2016-12-21 12:30:00,110.16,110.26,110.13,110.15,41587.0,73.6747,73.7416,73.6546,73.668,41587.0
2016-12-21 13:00:00,110.15,110.23,110.12,110.12,38899.0,73.668,73.7215,73.6479,73.6479,38899.0
2016-12-21 13:30:00,110.12,110.2,110.11,110.14,44056.0,73.6479,73.7014,73.6412,73.6613,44056.0
2016-12-21 14:00:00,110.16,110.23,110.15,110.23,56718.0,73.6747,73.7215,73.668,73.7215,56718.0
2016-12-21 14:30:00,110.23,110.26,110.2,110.25,145334.0,73.7215,73.7416,73.7014,73.7349,145334.0
2016-12-21 15:00:00,110.25,110.25,110.19,110.25,54888.0,73.7349,73.7349,73.6947,73.7349,54888.0
2016-12-21 15:30:00,110.25,110.26,110.13,110.13,178131.0,73.7349,73.7416,73.6546,73.6546,178131.0
2016-12-22 09:30:00,110.05,110.1,109.72,109.87,314501.0,73.7772,73.8107,73.556,73.6565,314501.0
2016-12-22 10:00:00,109.88,109.88,109.74,109.74,167698.0,73.6632,73.6632,73.5694,73.5694,167698.0
2016-12-22 10:30:00,109.74,109.76,109.68,109.69,119998.0,73.5694,73.5828,73.5292,73.5359,119998.0
2016-12-22 11:00:00,109.69,109.76,109.67,109.67,134614.0,73.5359,73.5828,73.5225,73.5225,134614.0
2016-12-22 11:30:00,109.67,109.77,109.67,109.77,125988.0,73.5225,73.5895,73.5225,73.5895,125988.0
2016-12-22 12:00:00,109.77,109.82,109.76,109.82,34033.0,73.5895,73.623,73.5828,73.623,34033.0
2016-12-22 12:30:00,109.82,109.88,109.81,109.87,49916.0,73.623,73.6632,73.6163,73.6565,49916.0
2016-12-22 13:00:00,109.87,109.9,109.85,109.89,54103.0,73.6565,73.6767,73.6431,73.6699,54103.0
2016-12-22 13:30:00,109.88,109.9,109.86,109.89,51732.0,73.6632,73.6767,73.6498,73.6699,51732.0
2016-12-22 14:00:00,109.88,109.95,109.88,109.92,67450.0,73.6632,73.7102,73.6632,73.6901,67450.0
2016-12-22 14:30:00,109.85,109.93,109.83,109.9,28266.0,73.6431,73.6968,73.6297,73.6767,28266.0
2016-12-22 15:00:00,109.9,109.92,109.87,109.92,56960.0,73.6767,73.6901,73.6565,73.6901,56960.0
2016-12-22 15:30:00,109.92,109.94,109.87,109.9,87184.0,73.6901,73.7035,73.6565,73.6767,87184.0
2016-12-23 09:30:00,109.98,110.04,109.93,110.01,32626.0,73.7303,73.7705,73.6968,73.7504,32626.0
2016-12-23 10:00:00,110.01,110.08,109.99,110.02,65152.0,73.7504,73.7973,73.737,73.7571,65152.0
2016-12-23 10:30:00,110.02,110.04,109.94,110.01,21541.0,73.7571,73.7705,73.7035,73.7504,21541.0
2016-12-23 11:00:00,110.01,110.02,109.98,110.0,13617.0,73.7504,73.7571,73.7303,73.7437,13617.0
2016-12-23 11:30:00,110.01,110.06,109.95,109.96,11850.0,73.7504,73.7839,73.7102,73.7169,11850.0
2016-12-23 12:00:00,110.0,110.02,110.0,110.02,11015.0,73.7437,73.7571,73.7437,73.7571,11015.0
2016-12-23 12:30:00,110.02,110.04,110.02,110.04,19585.0,73.7571,73.7705,73.7571,73.7705,19585.0
2016-12-23 13:00:00,110.04,110.06,109.99,110.04,26138.0,73.7705,73.7839,73.737,73.7705,26138.0
2016-12-23 13:30:00,110.06,110.06,110.03,110.05,14591.0,73.7839,73.7839,73.7638,73.7772,14591.0
2016-12-23 14:00:00,110.05,110.06,110.02,110.06,16136.0,73.7772,73.7839,73.7571,73.7839,16136.0
2016-12-23 14:30:00,110.05,110.06,110.05,110.05,24925.0,73.7772,73.7839,73.7772,73.7772,24925.0
2016-12-23 15:00:00,110.05,110.06,110.03,110.04,41321.0,73.7772,73.7839,73.7638,73.7705,41321.0
2016-12-23 15:30:00,110.05,110.09,110.03,110.09,113346.0,73.7772,73.804,73.7638,73.804,113346.0
2016-12-27 09:30:00,109.94,109.97,109.91,109.93,39132.0,73.7035,73.7236,73.6834,73.6968,39132.0
2016-12-27 10:00:00,109.93,109.93,109.85,109.87,63717.0,73.6968,73.6968,73.6431,73.6565,63717.0
2016-12-27 10:30:00,109.85,109.91,109.83,109.89,37797.0,73.6431,73.6834,73.6297,73.6699,37797.0
2016-12-27 11:00:00,109.89,109.89,109.83,109.86,61422.0,73.6699,73.6699,73.6297,73.6498,61422.0
2016-12-27 11:30:00,109.87,109.89,109.83,109.86,26273.0,73.6565,73.6699,73.6297,73.6498,26273.0
2016-12-27 12:00:00,109.87,109.88,109.84,109.86,32916.0,73.6565,73.6632,73.6364,73.6498,32916.0
2016-12-27 12:30:00,109.83,109.9,109.83,109.88,33609.0,73.6297,73.6767,73.6297,73.6632,33609.0
2016-12-27 13:00:00,109.88,109.9,109.87,109.89,20857.0,73.6632,73.6767,73.6565,73.6699,20857.0
2016-12-27 13:30:00,109.88,109.9,109.86,109.87,12808.0,73.6632,73.6767,73.6498,73.6565,12808.0
2016-12-27 14:00:00,109.88,109.91,109.86,109.9,26525.0,73.6632,73.6834,73.6498,73.6767,26525.0
2016-12-27 14:30:00,109.91,109.92,109.86,109.92,12747.0,73.6834,73.6901,73.6498,73.6901,12747.0
2016-12-27 15:00:00,109.92,109.93,109.88,109.93,45004.0,73.6901,73.6968,73.6632,73.6968,45004.0
2016-12-27 15:30:00,109.92,109.97,109.87,109.96,72107.0,73.6901,73.7236,73.6565,73.7169,72107.0
2016-12-28 09:30:00,110.0,110.21,110.0,110.08,62802.0,73.7437,73.8845,73.7437,73.7973,62802.0
2016-12-28 10:00:00,110.08,110.1,110.04,110.1,35304.0,73.7973,73.8107,73.7705,73.8107,35304.0
2016-12-28 10:30:00,110.11,110.11,110.06,110.08,44403.0,73.8174,73.8174,73.7839,73.7973,44403.0
2016-12-28 11:00:00,110.1,110.13,110.09,110.13,29720.0,73.8107,73.8308,73.804,73.8308,29720.0
2016-12-28 11:30:00,110.13,110.14,110.09,110.11,30192.0,73.8308,73.8375,73.804,73.8174,30192.0
2016-12-28 12:00:00,110.1,110.11,110.05,110.1,17721.0,73.8107,73.8174,73.7772,73.8107,17721.0
2016-12-28 12:30:00,110.08,110.1,110.05,110.08,25318.0,73.7973,73.8107,73.7772,73.7973,25318.0
2016-12-28 13:00:00,110.1,110.15,110.08,110.1,17707.0,73.8107,73.8443,73.7973,73.8107,17707.0
2016-12-28 13:30:00,110.13,110.16,110.12,110.16,25484.0,73.8308,73.851,73.8241,73.851,25484.0
2016-12-28 14:00:00,110.16,110.19,110.15,110.19,23859.0,73.851,73.8711,73.8443,73.8711,23859.0
2016-12-28 14:30:00,110.18,110.19,110.16,110.19,17722.0,73.8644,73.8711,73.851,73.8711,17722.0
2016-12-28 15:00:00,110.19,110.2,110.15,110.19,47947.0,73.8711,73.8778,73.8443,73.8711,47947.0
2016-12-28 15:30:00,110.19,110.19,110.09,110.16,124763.0,73.8711,73.8711,73.804,73.851,124763.0
2016-12-29 09:30:00,110.39,110.42,110.31,110.4,48345.0,74.0051,74.0253,73.9515,74.0119,48345.0
2016-12-29 10:00:00,110.41,110.41,110.38,110.4,50296.0,74.0186,74.0186,73.9984,74.0119,50296.0
2016-12-29 10:30:00,110.41,110.41,110.35,110.4,29834.0,74.0186,74.0186,73.9783,74.0119,29834.0
2016-12-29 11:00:00,110.4,110.4,110.37,110.39,17883.0,74.0119,74.0119,73.9917,74.0051,17883.0
2016-12-29 11:30:00,110.39,110.41,110.37,110.4,21236.0,74.0051,74.0186,73.9917,74.0119,21236.0
2016-12-29 12:00:00,110.4,110.44,110.38,110.41,21261.0,74.0119,74.0387,73.9984,74.0186,21261.0
2016-12-29 12:30:00,110.41,110.43,110.39,110.39,20871.0,74.0186,74.032,74.0051,74.0051,20871.0
2016-12-29 13:00:00,110.4,110.43,110.38,110.4,9608.0,74.0119,74.032,73.9984,74.0119,9608.0
2016-12-29 13:30:00,110.39,110.41,110.34,110.37,34136.0,74.0051,74.0186,73.9716,73.9917,34136.0
2016-12-29 14:00:00,110.34,110.4,110.34,110.36,17759.0,73.9716,74.0119,73.9716,73.985,17759.0
2016-12-29 14:30:00,110.36,110.41,110.34,110.4,15412.0,73.985,74.0186,73.9716,74.0119,15412.0
2016-12-29 15:00:00,110.39,110.42,110.35,110.41,28775.0,74.0051,74.0253,73.9783,74.0186,28775.0
2016-12-29 15:30:00,110.4,110.45,110.37,110.38,130734.0,74.0119,74.0454,73.9917,73.9984,130734.0
2016-12-30 09:30:00,110.36,110.49,110.36,110.38,48332.0,73.985,74.0722,73.985,73.9984,48332.0
2016-12-30 10:00:00,110.38,110.39,110.35,110.36,45525.0,73.9984,74.0051,73.9783,73.985,45525.0
2016-12-30 10:30:00,110.36,110.42,110.33,110.37,24175.0,73.985,74.0253,73.9649,73.9917,24175.0
2016-12-30 11:00:00,110.41,110.44,110.38,110.42,59255.0,74.0186,74.0387,73.9984,74.0253,59255.0
2016-12-30 11:30:00,110.4,110.43,110.37,110.42,16446.0,74.0119,74.032,73.9917,74.0253,16446.0
2016-12-30 12:00:00,110.41,110.44,110.37,110.4,15248.0,74.0186,74.0387,73.9917,74.0119,15248.0
2016-12-30 12:30:00,110.37,110.38,110.3,110.32,26625.0,73.9917,73.9984,73.9448,73.9582,26625.0
2016-12-30 13:00:00,110.31,110.39,110.3,110.38,14088.0,73.9515,74.0051,73.9448,73.9984,14088.0
2016-12-30 13:30:00,110.38,110.42,110.36,110.39,18190.0,73.9984,74.0253,73.985,74.0051,18190.0
2016-12-30 14:00:00,110.39,110.41,110.31,110.32,38637.0,74.0051,74.0186,73.9515,73.9582,38637.0
2016-12-30 14:30:00,110.31,110.39,110.3,110.32,31696.0,73.9515,74.0051,73.9448,73.9582,31696.0
2016-12-30 15:00:00,110.31,110.4,110.3,110.31,57534.0,73.9515,74.0119,73.9448,73.9515,57534.0
2016-12-30 15:30:00,110.32,110.34,110.22,110.25,115422.0,73.9582,73.9716,73.8912,73.9113,115422.0
2017-01-03 09:30:00,110.53,110.78,110.53,110.59,403547.0,74.099,74.2666,74.099,74.1392,403547.0
2017-01-03 10:00:00,110.58,110.62,110.54,110.57,172229.0,74.1325,74.1593,74.1057,74.1258,172229.0
2017-01-03 10:30:00,110.57,110.59,110.49,110.49,120480.0,74.1258,74.1392,74.0722,74.0722,120480.0
2017-01-03 11:00:00,110.49,110.53,110.46,110.49,150000.0,74.0722,74.099,74.0521,74.0722,150000.0
2017-01-03 11:30:00,110.49,110.53,110.46,110.48,83678.0,74.0722,74.099,74.0521,74.0655,83678.0
2017-01-03 12:00:00,110.48,110.54,110.43,110.54,47108.0,74.0655,74.1057,74.032,74.1057,47108.0
2017-01-03 12:30:00,110.53,110.62,110.53,110.61,514043.0,74.099,74.1593,74.099,74.1526,514043.0
2017-01-03 13:00:00,110.61,110.64,110.58,110.59,81328.0,74.1526,74.1727,74.1325,74.1392,81328.0
2017-01-03 13:30:00,110.6,110.7,110.55,110.7,260027.0,74.1459,74.213,74.1124,74.213,260027.0
2017-01-03 14:00:00,110.69,110.76,110.68,110.7,133328.0,74.2063,74.2532,74.1996,74.213,133328.0
2017-01-03 14:30:00,110.71,110.73,110.5,110.68,281402.0,74.2197,74.2331,74.0789,74.1996,281402.0
2017-01-03 15:00:00,110.69,110.7,110.63,110.67,135079.0,74.2063,74.213,74.166,74.1929,135079.0
2017-01-03 15:30:00,110.67,110.67,110.59,110.59,283119.0,74.1929,74.1929,74.1392,74.1392,283119.0
2017-01-04 09:30:00,111.12,111.34,111.11,111.25,573145.0,74.4945,74.642,74.4878,74.5817,573145.0
2017-01-04 10:00:00,111.25,111.26,111.17,111.19,292949.0,74.5817,74.5884,74.5281,74.5415,292949.0
2017-01-04 10:30:00,111.2,111.22,111.17,111.19,102093.0,74.5482,74.5616,74.5281,74.5415,102093.0
2017-01-04 11:00:00,111.19,111.2,111.16,111.19,30808.0,74.5415,74.5482,74.5214,74.5415,30808.0
2017-01-04 11:30:00,111.19,111.2,111.16,111.19,46948.0,74.5415,74.5482,74.5214,74.5415,46948.0
2017-01-04 12:00:00,111.19,111.23,111.17,111.19,23596.0,74.5415,74.5683,74.5281,74.5415,23596.0
2017-01-04 12:30:00,111.2,111.23,111.14,111.14,30397.0,74.5482,74.5683,74.5079,74.5079,30397.0
2017-01-04 13:00:00,111.15,111.16,111.13,111.15,15940.0,74.5146,74.5214,74.5012,74.5146,15940.0
2017-01-04 13:30:00,111.14,111.2,111.14,111.18,102667.0,74.5079,74.5482,74.5079,74.5348,102667.0
2017-01-04 14:00:00,111.19,111.25,111.15,111.23,240481.0,74.5415,74.5817,74.5146,74.5683,240481.0
2017-01-04 14:30:00,111.23,111.27,111.22,111.26,104587.0,74.5683,74.5951,74.5616,74.5884,104587.0
2017-01-04 15:00:00,111.26,111.27,111.19,111.23,107301.0,74.5884,74.5951,74.5415,74.5683,107301.0
2017-01-04 15:30:00,111.23,111.29,111.22,111.29,160142.0,74.5683,74.6085,74.5616,74.6085,160142.0
2017-01-05 09:30:00,111.79,111.89,111.46,111.69,218635.0,74.9437,75.0107,74.7225,74.8767,218635.0
2017-01-05 10:00:00,111.7,111.7,111.61,111.66,97938.0,74.8834,74.8834,74.823,74.8566,97938.0
2017-01-05 10:30:00,111.67,111.85,111.64,111.85,145175.0,74.8633,74.9839,74.8431,74.9839,145175.0
2017-01-05 11:00:00,111.84,111.86,111.75,111.82,287275.0,74.9772,74.9906,74.9169,74.9638,287275.0
2017-01-05 11:30:00,111.82,111.98,111.81,111.98,138583.0,74.9638,75.0711,74.9571,75.0711,138583.0
2017-01-05 12:00:00,111.98,112.06,111.94,112.04,192053.0,75.0711,75.1247,75.0443,75.1113,192053.0
2017-01-05 12:30:00,112.04,112.07,112.04,112.06,84683.0,75.1113,75.1314,75.1113,75.1247,84683.0
2017-01-05 13:00:00,112.06,112.08,112.04,112.04,95710.0,75.1247,75.1381,75.1113,75.1113,95710.0
2017-01-05 13:30:00,112.03,112.05,111.98,112.0,281705.0,75.1046,75.118,75.0711,75.0845,281705.0
2017-01-05 14:00:00,111.99,112.05,111.98,112.04,65940.0,75.0778,75.118,75.0711,75.1113,65940.0
2017-01-05 14:30:00,112.04,112.08,112.0,112.03,72372.0,75.1113,75.1381,75.0845,75.1046,72372.0
2017-01-05 15:00:00,112.05,112.08,112.01,112.08,106458.0,75.118,75.1381,75.0912,75.1381,106458.0
2017-01-05 15:30:00,112.08,112.16,112.01,112.15,272912.0,75.1381,75.1918,75.0912,75.185,272912.0
2017-01-06 09:30:00,112.15,112.15,111.73,111.76,139379.0,75.185,75.185,74.9035,74.9236,139379.0
2017-01-06 10:00:00,111.78,111.83,111.76,111.81,45633.0,74.937,74.9705,74.9236,74.9571,45633.0
2017-01-06 10:30:00,111.8,111.86,111.79,111.86,111339.0,74.9504,74.9906,74.9437,74.9906,111339.0
2017-01-06 11:00:00,111.86,111.86,111.78,111.83,155801.0,74.9906,74.9906,74.937,74.9705,155801.0
2017-01-06 11:30:00,111.82,111.85,111.79,111.84,62601.0,74.9638,74.9839,74.9437,74.9772,62601.0
2017-01-06 12:00:00,111.86,111.88,111.82,111.85,67720.0,74.9906,75.004,74.9638,74.9839,67720.0
2017-01-06 12:30:00,111.84,111.91,111.82,111.86,49758.0,74.9772,75.0242,74.9638,74.9906,49758.0
2017-01-06 13:00:00,111.86,111.9,111.81,111.88,56774.0,74.9906,75.0174,74.9571,75.004,56774.0
2017-01-06 13:30:00,111.87,111.97,111.87,111.89,94343.0,74.9973,75.0644,74.9973,75.0107,94343.0
2017-01-06 14:00:00,111.91,111.96,111.88,111.96,72252.0,75.0242,75.0577,75.004,75.0577,72252.0
2017-01-06 14:30:00,111.96,111.97,111.86,111.95,69804.0,75.0577,75.0644,74.9906,75.051,69804.0
2017-01-06 15:00:00,111.96,111.97,111.94,111.97,91143.0,75.0577,75.0644,75.0443,75.0644,91143.0
2017-01-06 15:30:00,111.97,112.09,111.95,112.07,215952.0,75.0644,75.1448,75.051,75.1314,215952.0
2017-01-09 09:30:00,111.97,111.97,111.78,111.87,445292.0,75.0644,75.0644,74.937,74.9973,445292.0
2017-01-09 10:00:00,111.87,111.95,111.84,111.94,318873.0,74.9973,75.051,74.9772,75.0443,318873.0
2017-01-09 10:30:00,111.94,111.97,111.9,111.97,206639.0,75.0443,75.0644,75.0174,75.0644,206639.0
2017-01-09 11:00:00,111.97,111.98,111.94,111.95,76904.0,75.0644,75.0711,75.0443,75.051,76904.0
2017-01-09 11:30:00,111.96,111.96,111.86,111.89,104268.0,75.0577,75.0577,74.9906,75.0107,104268.0
2017-01-09 12:00:00,111.9,111.92,111.84,111.85,71916.0,75.0174,75.0309,74.9772,74.9839,71916.0
2017-01-09 12:30:00,111.85,111.86,111.84,111.85,44102.0,74.9839,74.9906,74.9772,74.9839,44102.0
2017-01-09 13:00:00,111.85,111.92,111.84,111.89,44382.0,74.9839,75.0309,74.9772,75.0107,44382.0
2017-01-09 13:30:00,111.88,111.95,111.88,111.94,33382.0,75.004,75.051,75.004,75.0443,33382.0
2017-01-09 14:00:00,111.95,111.97,111.89,111.91,50799.0,75.051,75.0644,75.0107,75.0242,50799.0
2017-01-09 14:30:00,111.91,111.92,111.86,111.87,66206.0,75.0242,75.0309,74.9906,74.9973,66206.0
2017-01-09 15:00:00,111.87,111.97,111.87,111.92,92480.0,74.9973,75.0644,74.9973,75.0309,92480.0
2017-01-09 15:30:00,111.94,111.99,111.9,111.95,175202.0,75.0443,75.0778,75.0174,75.051,175202.0
2017-01-10 09:30:00,112.07,112.11,112.05,112.07,87774.0,75.1314,75.1582,75.118,75.1314,87774.0
2017-01-10 10:00:00,112.06,112.09,111.95,111.98,97141.0,75.1247,75.1448,75.051,75.0711,97141.0
2017-01-10 10:30:00,111.99,112.05,111.98,112.02,54728.0,75.0778,75.118,75.0711,75.0979,54728.0
2017-01-10 11:00:00,112.03,112.05,112.02,112.04,31569.0,75.1046,75.118,75.0979,75.1113,31569.0
2017-01-10 11:30:00,112.04,112.1,112.03,112.08,36630.0,75.1113,75.1515,75.1046,75.1381,36630.0
2017-01-10 12:00:00,112.08,112.09,112.05,112.08,48554.0,75.1381,75.1448,75.118,75.1381,48554.0
2017-01-10 12:30:00,112.08,112.09,111.99,112.0,38841.0,75.1381,75.1448,75.0778,75.0845,38841.0
2017-01-10 13:00:00,112.0,112.05,111.91,111.91,99869.0,75.0845,75.118,75.0242,75.0242,99869.0
2017-01-10 13:30:00,111.91,111.95,111.86,111.87,61734.0,75.0242,75.051,74.9906,74.9973,61734.0
2017-01-10 14:00:00,111.86,111.88,111.82,111.84,42965.0,74.9906,75.004,74.9638,74.9772,42965.0
2017-01-10 14:30:00,111.83,111.91,111.81,111.87,34219.0,74.9705,75.0242,74.9571,74.9973,34219.0
2017-01-10 15:00:00,111.85,111.85,111.77,111.78,282715.0,74.9839,74.9839,74.9303,74.937,282715.0
2017-01-10 15:30:00,111.78,111.81,111.72,111.78,268605.0,74.937,74.9571,74.8968,74.937,268605.0
2017-01-11 09:30:00,111.93,111.93,111.37,111.45,127713.0,75.0376,75.0376,74.6621,74.7158,127713.0
2017-01-11 10:00:00,111.45,111.49,111.41,111.41,56748.0,74.7158,74.7426,74.689,74.689,56748.0
2017-01-11 10:30:00,111.41,111.49,111.35,111.46,177679.0,74.689,74.7426,74.6487,74.7225,177679.0
2017-01-11 11:00:00,111.46,111.57,111.46,111.52,53234.0,74.7225,74.7962,74.7225,74.7627,53234.0
2017-01-11 11:30:00,111.53,111.69,111.52,111.62,48366.0,74.7694,74.8767,74.7627,74.8297,48366.0
2017-01-11 12:00:00,111.62,111.64,111.55,111.63,170290.0,74.8297,74.8431,74.7828,74.8364,170290.0
2017-01-11 12:30:00,111.62,111.64,111.53,111.64,32807.0,74.8297,74.8431,74.7694,74.8431,32807.0
2017-01-11 13:00:00,111.64,111.85,111.64,111.78,151274.0,74.8431,74.9839,74.8431,74.937,151274.0
2017-01-11 13:30:00,111.78,111.87,111.77,111.86,213892.0,74.937,74.9973,74.9303,74.9906,213892.0
2017-01-11 14:00:00,111.85,111.93,111.85,111.89,209627.0,74.9839,75.0376,74.9839,75.0107,209627.0
2017-01-11 14:30:00,111.88,111.93,111.83,111.88,183285.0,75.004,75.0376,74.9705,75.004,183285.0
2017-01-11 15:00:00,111.89,111.9,111.84,111.88,134203.0,75.0107,75.0174,74.9772,75.004,134203.0
2017-01-11 15:30:00,111.88,111.94,111.87,111.9,238017.0,75.004,75.0443,74.9973,75.0174,238017.0
2017-01-12 09:30:00,112.36,112.37,112.2,112.23,276018.0,75.3258,75.3325,75.2186,75.2387,276018.0
2017-01-12 10:00:00,112.23,112.24,112.11,112.17,102704.0,75.2387,75.2454,75.1582,75.1985,102704.0
2017-01-12 10:30:00,112.17,112.24,112.15,112.23,157758.0,75.1985,75.2454,75.185,75.2387,157758.0
2017-01-12 11:00:00,112.22,112.23,112.14,112.18,415165.0,75.232,75.2387,75.1783,75.2052,415165.0
2017-01-12 11:30:00,112.18,112.2,112.16,112.19,110305.0,75.2052,75.2186,75.1918,75.2119,110305.0
2017-01-12 12:00:00,112.19,112.25,112.17,112.25,140545.0,75.2119,75.2521,75.1985,75.2521,140545.0
2017-01-12 12:30:00,112.25,112.25,112.21,112.23,61193.0,75.2521,75.2521,75.2253,75.2387,61193.0
2017-01-12 13:00:00,112.23,112.25,112.19,112.19,72668.0,75.2387,75.2521,75.2119,75.2119,72668.0
2017-01-12 13:30:00,112.19,112.25,112.18,112.19,65211.0,75.2119,75.2521,75.2052,75.2119,65211.0
2017-01-12 14:00:00,112.19,112.24,112.15,112.24,83589.0,75.2119,75.2454,75.185,75.2454,83589.0
2017-01-12 14:30:00,112.24,112.24,112.12,112.13,94698.0,75.2454,75.2454,75.1649,75.1716,94698.0
2017-01-12 15:00:00,112.13,112.2,112.09,112.18,130654.0,75.1716,75.2186,75.1448,75.2052,130654.0
2017-01-12 15:30:00,112.19,112.21,112.0,112.11,187789.0,75.2119,75.2253,75.0845,75.1582,187789.0
2017-01-13 09:30:00,112.37,112.39,112.11,112.15,391918.0,75.3325,75.3459,75.1582,75.185,391918.0
2017-01-13 10:00:00,112.15,112.15,112.03,112.06,246544.0,75.185,75.185,75.1046,75.1247,246544.0
2017-01-13 10:30:00,112.05,112.08,112.03,112.07,283814.0,75.118,75.1381,75.1046,75.1314,283814.0
2017-01-13 11:00:00,112.08,112.09,112.04,112.07,275749.0,75.1381,75.1448,75.1113,75.1314,275749.0
2017-01-13 11:30:00,112.07,112.11,112.06,112.1,269549.0,75.1314,75.1582,75.1247,75.1515,269549.0
2017-01-13 12:00:00,112.1,112.19,112.06,112.18,29816.0,75.1515,75.2119,75.1247,75.2052,29816.0
2017-01-13 12:30:00,112.19,112.2,112.18,112.18,23640.0,75.2119,75.2186,75.2052,75.2052,23640.0
2017-01-13 13:00:00,112.19,112.33,112.18,112.32,188762.0,75.2119,75.3057,75.2052,75.299,188762.0
2017-01-13 13:30:00,112.31,112.38,112.31,112.37,119122.0,75.2923,75.3392,75.2923,75.3325,119122.0
2017-01-13 14:00:00,112.37,112.4,112.33,112.4,295495.0,75.3325,75.3526,75.3057,75.3526,295495.0
2017-01-13 14:30:00,112.39,112.46,112.37,112.45,166065.0,75.3459,75.3929,75.3325,75.3862,166065.0
2017-01-13 15:00:00,112.46,112.47,112.33,112.4,436668.0,75.3929,75.3996,75.3057,75.3526,436668.0
2017-01-13 15:30:00,112.4,112.41,112.17,112.19,521058.0,75.3526,75.3594,75.1985,75.2119,521058.0
2017-01-17 09:30:00,112.89,112.92,112.73,112.75,235397.0,75.6811,75.7013,75.5739,75.5873,235397.0
2017-01-17 10:00:00,112.75,112.75,112.7,112.72,153970.0,75.5873,75.5873,75.5538,75.5672,153970.0
2017-01-17 10:30:00,112.72,112.74,112.62,112.64,153403.0,75.5672,75.5806,75.5001,75.5135,153403.0
2017-01-17 11:00:00,112.65,112.65,112.58,112.63,184959.0,75.5202,75.5202,75.4733,75.5068,184959.0
2017-01-17 11:30:00,112.63,112.68,112.58,112.67,70899.0,75.5068,75.5404,75.4733,75.5337,70899.0
2017-01-17 12:00:00,112.66,112.67,112.6,112.61,68891.0,75.5269,75.5337,75.4867,75.4934,68891.0
2017-01-17 12:30:00,112.61,112.64,112.57,112.58,256837.0,75.4934,75.5135,75.4666,75.4733,256837.0
2017-01-17 13:00:00,112.58,112.63,112.57,112.6,54211.0,75.4733,75.5068,75.4666,75.4867,54211.0
2017-01-17 13:30:00,112.59,112.64,112.57,112.6,57957.0,75.48,75.5135,75.4666,75.4867,57957.0
2017-01-17 14:00:00,112.59,112.63,112.57,112.59,87877.0,75.48,75.5068,75.4666,75.48,87877.0
2017-01-17 14:30:00,112.59,112.65,112.52,112.56,217333.0,75.48,75.5202,75.4331,75.4599,217333.0
2017-01-17 15:00:00,112.57,112.59,112.53,112.54,124369.0,75.4666,75.48,75.4398,75.4465,124369.0
2017-01-17 15:30:00,112.54,112.62,112.53,112.62,184316.0,75.4465,75.5001,75.4398,75.5001,184316.0
2017-01-18 09:30:00,112.67,112.67,112.32,112.34,391026.0,75.5337,75.5337,75.299,75.3124,391026.0
2017-01-18 10:00:00,112.32,112.39,112.32,112.35,36861.0,75.299,75.3459,75.299,75.3191,36861.0
2017-01-18 10:30:00,112.34,112.36,112.3,112.35,51645.0,75.3124,75.3258,75.2856,75.3191,51645.0
2017-01-18 11:00:00,112.34,112.41,112.33,112.37,29518.0,75.3124,75.3594,75.3057,75.3325,29518.0
2017-01-18 11:30:00,112.36,112.38,112.26,112.3,213255.0,75.3258,75.3392,75.2588,75.2856,213255.0
2017-01-18 12:00:00,112.32,112.32,112.22,112.23,109393.0,75.299,75.299,75.232,75.2387,109393.0
2017-01-18 12:30:00,112.22,112.32,112.22,112.23,55387.0,75.232,75.299,75.232,75.2387,55387.0
2017-01-18 13:00:00,112.23,112.23,112.19,112.2,68521.0,75.2387,75.2387,75.2119,75.2186,68521.0
2017-01-18 13:30:00,112.19,112.2,112.06,112.09,425633.0,75.2119,75.2186,75.1247,75.1448,425633.0
2017-01-18 14:00:00,112.09,112.13,112.06,112.06,223214.0,75.1448,75.1716,75.1247,75.1247,223214.0
2017-01-18 14:30:00,112.07,112.14,112.06,112.14,135330.0,75.1314,75.1783,75.1247,75.1783,135330.0
2017-01-18 15:00:00,112.14,112.14,111.82,111.83,225714.0,75.1783,75.1783,74.9638,74.9705,225714.0
2017-01-18 15:30:00,111.82,111.93,111.72,111.88,399058.0,74.9638,75.0376,74.8968,75.004,399058.0
2017-01-19 09:30:00,111.85,111.89,111.58,111.59,140944.0,74.9839,75.0107,74.8029,74.8096,140944.0
2017-01-19 10:00:00,111.59,111.69,111.59,111.65,202669.0,74.8096,74.8767,74.8096,74.8498,202669.0
2017-01-19 10:30:00,111.65,111.75,111.62,111.7,346035.0,74.8498,74.9169,74.8297,74.8834,346035.0
2017-01-19 11:00:00,111.7,111.71,111.64,111.65,217982.0,74.8834,74.8901,74.8431,74.8498,217982.0
2017-01-19 11:30:00,111.64,111.67,111.57,111.58,111110.0,74.8431,74.8633,74.7962,74.8029,111110.0
2017-01-19 12:00:00,111.58,111.6,111.49,111.52,107325.0,74.8029,74.8163,74.7426,74.7627,107325.0
2017-01-19 12:30:00,111.5,111.55,111.49,111.49,40027.0,74.7493,74.7828,74.7426,74.7426,40027.0
2017-01-19 13:00:00,111.5,111.58,111.48,111.52,39142.0,74.7493,74.8029,74.7359,74.7627,39142.0
2017-01-19 13:30:00,111.53,111.57,111.49,111.5,44816.0,74.7694,74.7962,74.7426,74.7493,44816.0
2017-01-19 14:00:00,111.5,111.52,111.45,111.46,107739.0,74.7493,74.7627,74.7158,74.7225,107739.0
2017-01-19 14:30:00,111.45,111.55,111.44,111.52,163344.0,74.7158,74.7828,74.7091,74.7627,163344.0
2017-01-19 15:00:00,111.53,111.54,111.43,111.44,121335.0,74.7694,74.7761,74.7024,74.7091,121335.0
2017-01-19 15:30:00,111.43,111.59,111.43,111.57,156073.0,74.7024,74.8096,74.7024,74.7962,156073.0
2017-01-20 09:30:00,111.45,111.61,111.45,111.56,62431.0,74.7158,74.823,74.7158,74.7895,62431.0
2017-01-20 10:00:00,111.55,111.62,111.52,111.58,113053.0,74.7828,74.8297,74.7627,74.8029,113053.0
2017-01-20 10:30:00,111.58,111.62,111.5,111.57,65398.0,74.8029,74.8297,74.7493,74.7962,65398.0
2017-01-20 11:00:00,111.58,111.6,111.41,111.45,44234.0,74.8029,74.8163,74.689,74.7158,44234.0
2017-01-20 11:30:00,111.42,111.47,111.42,111.46,30597.0,74.6957,74.7292,74.6957,74.7225,30597.0
2017-01-20 12:00:00,111.47,111.49,111.37,111.39,71701.0,74.7292,74.7426,74.6621,74.6755,71701.0
2017-01-20 12:30:00,111.4,111.42,111.3,111.31,46532.0,74.6822,74.6957,74.6152,74.6219,46532.0
2017-01-20 13:00:00,111.32,111.46,111.32,111.44,49727.0,74.6286,74.7225,74.6286,74.7091,49727.0
2017-01-20 13:30:00,111.45,111.53,111.44,111.49,236145.0,74.7158,74.7694,74.7091,74.7426,236145.0
2017-01-20 14:00:00,111.49,111.7,111.49,111.67,142287.0,74.7426,74.8834,74.7426,74.8633,142287.0
2017-01-20 14:30:00,111.68,111.73,111.63,111.66,86815.0,74.87,74.9035,74.8364,74.8566,86815.0
2017-01-20 15:00:00,111.66,111.71,111.56,111.59,110113.0,74.8566,74.8901,74.7895,74.8096,110113.0
2017-01-20 15:30:00,111.6,111.7,111.59,111.68,219291.0,74.8163,74.8834,74.8096,74.87,219291.0
2017-01-23 09:30:00,111.73,112.06,111.69,111.94,138222.0,74.9035,75.1247,74.8767,75.0443,138222.0
2017-01-23 10:00:00,111.94,112.07,111.9,112.05,80642.0,75.0443,75.1314,75.0174,75.118,80642.0
2017-01-23 10:30:00,112.04,112.1,111.97,112.08,290871.0,75.1113,75.1515,75.0644,75.1381,290871.0
2017-01-23 11:00:00,112.08,112.08,111.95,111.99,94474.0,75.1381,75.1381,75.051,75.0778,94474.0
2017-01-23 11:30:00,111.99,112.02,111.96,112.02,75329.0,75.0778,75.0979,75.0577,75.0979,75329.0
2017-01-23 12:00:00,112.01,112.08,112.0,112.06,43866.0,75.0912,75.1381,75.0845,75.1247,43866.0
2017-01-23 12:30:00,112.06,112.08,112.01,112.07,51495.0,75.1247,75.1381,75.0912,75.1314,51495.0
2017-01-23 13:00:00,112.07,112.1,112.05,112.07,75989.0,75.1314,75.1515,75.118,75.1314,75989.0
2017-01-23 13:30:00,112.08,112.12,112.07,112.12,50889.0,75.1381,75.1649,75.1314,75.1649,50889.0
2017-01-23 14:00:00,112.12,112.14,112.09,112.12,165340.0,75.1649,75.1783,75.1448,75.1649,165340.0
2017-01-23 14:30:00,112.12,112.18,112.1,112.17,104018.0,75.1649,75.2052,75.1515,75.1985,104018.0
2017-01-23 15:00:00,112.18,112.3,112.14,112.27,304379.0,75.2052,75.2856,75.1783,75.2655,304379.0
2017-01-23 15:30:00,112.27,112.28,112.17,112.22,303088.0,75.2655,75.2722,75.1985,75.232,303088.0
2017-01-24 09:30:00,112.13,112.2,112.1,112.13,65086.0,75.1716,75.2186,75.1515,75.1716,65086.0
2017-01-24 10:00:00,112.14,112.17,112.06,112.08,130619.0,75.1783,75.1985,75.1247,75.1381,130619.0
2017-01-24 10:30:00,112.08,112.08,112.06,112.08,41952.0,75.1381,75.1381,75.1247,75.1381,41952.0
2017-01-24 11:00:00,112.08,112.14,112.07,112.07,52855.0,75.1381,75.1783,75.1314,75.1314,52855.0
2017-01-24 11:30:00,112.07,112.1,112.02,112.03,128642.0,75.1314,75.1515,75.0979,75.1046,128642.0
2017-01-24 12:00:00,112.02,112.05,111.99,111.99,47214.0,75.0979,75.118,75.0778,75.0778,47214.0
2017-01-24 12:30:00,112.0,112.02,111.89,111.9,150022.0,75.0845,75.0979,75.0107,75.0174,150022.0
2017-01-24 13:00:00,111.89,111.99,111.87,111.95,107535.0,75.0107,75.0778,74.9973,75.051,107535.0
2017-01-24 13:30:00,111.96,111.98,111.88,111.9,50938.0,75.0577,75.0711,75.004,75.0174,50938.0
2017-01-24 14:00:00,111.9,111.92,111.85,111.87,61936.0,75.0174,75.0309,74.9839,74.9973,61936.0
2017-01-24 14:30:00,111.87,111.92,111.85,111.89,48422.0,74.9973,75.0309,74.9839,75.0107,48422.0
2017-01-24 15:00:00,111.89,111.95,111.86,111.9,88214.0,75.0107,75.051,74.9906,75.0174,88214.0
2017-01-24 15:30:00,111.91,111.95,111.9,111.92,93779.0,75.0242,75.051,75.0174,75.0309,93779.0
2017-01-25 09:30:00,111.82,111.82,111.56,111.6,351193.0,74.9638,74.9638,74.7895,74.8163,351193.0
2017-01-25 10:00:00,111.59,111.69,111.59,111.67,84829.0,74.8096,74.8767,74.8096,74.8633,84829.0
2017-01-25 10:30:00,111.67,111.71,111.62,111.66,66758.0,74.8633,74.8901,74.8297,74.8566,66758.0
2017-01-25 11:00:00,111.66,111.69,111.63,111.65,57819.0,74.8566,74.8767,74.8364,74.8498,57819.0
2017-01-25 11:30:00,111.66,111.66,111.59,111.59,135762.0,74.8566,74.8566,74.8096,74.8096,135762.0
2017-01-25 12:00:00,111.59,111.6,111.56,111.59,384858.0,74.8096,74.8163,74.7895,74.8096,384858.0
2017-01-25 12:30:00,111.59,111.61,111.57,111.59,220301.0,74.8096,74.823,74.7962,74.8096,220301.0
2017-01-25 13:00:00,111.59,111.59,111.52,111.54,34384.0,74.8096,74.8096,74.7627,74.7761,34384.0
2017-01-25 13:30:00,111.52,111.6,111.52,111.56,29459.0,74.7627,74.8163,74.7627,74.7895,29459.0
2017-01-25 14:00:00,111.56,111.6,111.54,111.58,68349.0,74.7895,74.8163,74.7761,74.8029,68349.0
2017-01-25 14:30:00,111.58,111.6,111.55,111.56,225664.0,74.8029,74.8163,74.7828,74.7895,225664.0
2017-01-25 15:00:00,111.56,111.65,111.55,111.65,309863.0,74.7895,74.8498,74.7828,74.8498,309863.0
2017-01-25 15:30:00,111.65,111.73,111.63,111.73,135701.0,74.8498,74.9035,74.8364,74.9035,135701.0
2017-01-26 09:30:00,111.72,112.32,111.56,111.59,146916.0,74.8968,75.299,74.7895,74.8096,146916.0
2017-01-26 10:00:00,111.63,111.68,111.51,111.52,103005.0,74.8364,74.87,74.756,74.7627,103005.0
2017-01-26 10:30:00,111.52,111.56,111.45,111.48,92793.0,74.7627,74.7895,74.7158,74.7359,92793.0
2017-01-26 11:00:00,111.47,111.49,111.41,111.43,112190.0,74.7292,74.7426,74.689,74.7024,112190.0
2017-01-26 11:30:00,111.43,111.49,111.36,111.43,140462.0,74.7024,74.7426,74.6554,74.7024,140462.0
2017-01-26 12:00:00,111.41,111.58,111.38,111.53,219676.0,74.689,74.8029,74.6688,74.7694,219676.0
2017-01-26 12:30:00,111.53,111.6,111.52,111.59,155599.0,74.7694,74.8163,74.7627,74.8096,155599.0
2017-01-26 13:00:00,111.6,111.74,111.6,111.68,172773.0,74.8163,74.9102,74.8163,74.87,172773.0
2017-01-26 13:30:00,111.68,111.7,111.63,111.68,35310.0,74.87,74.8834,74.8364,74.87,35310.0
2017-01-26 14:00:00,111.68,111.7,111.64,111.65,33315.0,74.87,74.8834,74.8431,74.8498,33315.0
2017-01-26 14:30:00,111.66,111.7,111.65,111.68,20161.0,74.8566,74.8834,74.8498,74.87,20161.0
2017-01-26 15:00:00,111.68,111.74,111.62,111.69,99224.0,74.87,74.9102,74.8297,74.8767,99224.0
2017-01-26 15:30:00,111.68,111.75,111.63,111.66,189160.0,74.87,74.9169,74.8364,74.8566,189160.0
2017-01-27 09:30:00,111.83,111.9,111.77,111.78,37823.0,74.9705,75.0174,74.9303,74.937,37823.0
2017-01-27 10:00:00,111.82,111.88,111.77,111.87,53040.0,74.9638,75.004,74.9303,74.9973,53040.0
2017-01-27 10:30:00,111.87,111.91,111.81,111.81,41258.0,74.9973,75.0242,74.9571,74.9571,41258.0
2017-01-27 11:00:00,111.83,111.96,111.81,111.87,283880.0,74.9705,75.0577,74.9571,74.9973,283880.0
2017-01-27 11:30:00,111.86,111.89,111.8,111.86,47157.0,74.9906,75.0107,74.9504,74.9906,47157.0
2017-01-27 12:00:00,111.86,111.95,111.84,111.95,124302.0,74.9906,75.051,74.9772,75.051,124302.0
2017-01-27 12:30:00,111.95,111.98,111.86,111.95,157254.0,75.051,75.0711,74.9906,75.051,157254.0
2017-01-27 13:00:00,111.93,111.98,111.92,111.96,87514.0,75.0376,75.0711,75.0309,75.0577,87514.0
2017-01-27 13:30:00,111.96,112.05,111.94,112.04,47171.0,75.0577,75.118,75.0443,75.1113,47171.0
2017-01-27 14:00:00,112.04,112.04,111.96,111.99,245380.0,75.1113,75.1113,75.0577,75.0778,245380.0
2017-01-27 14:30:00,111.99,112.0,111.93,111.97,63434.0,75.0778,75.0845,75.0376,75.0644,63434.0
2017-01-27 15:00:00,111.98,111.99,111.92,111.95,87250.0,75.0711,75.0778,75.0309,75.051,87250.0
2017-01-27 15:30:00,111.96,112.05,111.93,112.0,214459.0,75.0577,75.118,75.0376,75.0845,214459.0
2017-01-30 09:30:00,111.96,111.98,111.75,111.78,369838.0,75.0577,75.0711,74.9169,74.937,369838.0
2017-01-30 10:00:00,111.78,111.81,111.74,111.81,88744.0,74.937,74.9571,74.9102,74.9571,88744.0
2017-01-30 10:30:00,111.81,111.84,111.78,111.82,103480.0,74.9571,74.9772,74.937,74.9638,103480.0
2017-01-30 11:00:00,111.83,111.94,111.82,111.91,123520.0,74.9705,75.0443,74.9638,75.0242,123520.0
2017-01-30 11:30:00,111.91,111.99,111.89,111.98,71586.0,75.0242,75.0778,75.0107,75.0711,71586.0
2017-01-30 12:00:00,111.98,112.0,111.93,111.94,114881.0,75.0711,75.0845,75.0376,75.0443,114881.0
2017-01-30 12:30:00,111.96,111.99,111.92,111.98,203006.0,75.0577,75.0778,75.0309,75.0711,203006.0
2017-01-30 13:00:00,111.98,112.0,111.86,111.87,258974.0,75.0711,75.0845,74.9906,74.9973,258974.0
2017-01-30 13:30:00,111.87,111.87,111.78,111.81,229459.0,74.9973,74.9973,74.937,74.9571,229459.0
2017-01-30 14:00:00,111.79,111.85,111.78,111.78,103342.0,74.9437,74.9839,74.937,74.937,103342.0
2017-01-30 14:30:00,111.78,111.83,111.78,111.82,69737.0,74.937,74.9705,74.937,74.9638,69737.0
2017-01-30 15:00:00,111.82,111.82,111.77,111.77,158735.0,74.9638,74.9638,74.9303,74.9303,158735.0
2017-01-30 15:30:00,111.77,111.83,111.72,111.73,190417.0,74.9303,74.9705,74.8968,74.9035,190417.0
2017-01-31 09:30:00,111.87,112.0,111.73,111.84,515177.0,74.9973,75.0845,74.9035,74.9772,515177.0
2017-01-31 10:00:00,111.84,111.94,111.84,111.94,194030.0,74.9772,75.0443,74.9772,75.0443,194030.0
2017-01-31 10:30:00,111.95,112.0,111.91,111.97,153615.0,75.051,75.0845,75.0242,75.0644,153615.0
2017-01-31 11:00:00,111.99,112.0,111.87,111.87,204097.0,75.0778,75.0845,74.9973,74.9973,204097.0
2017-01-31 11:30:00,111.87,111.91,111.87,111.89,101201.0,74.9973,75.0242,74.9973,75.0107,101201.0
2017-01-31 12:00:00,111.89,111.97,111.88,111.88,68085.0,75.0107,75.0644,75.004,75.004,68085.0
2017-01-31 12:30:00,111.9,112.0,111.9,111.99,44959.0,75.0174,75.0845,75.0174,75.0778,44959.0
2017-01-31 13:00:00,112.0,112.0,111.92,111.96,271792.0,75.0845,75.0845,75.0309,75.0577,271792.0
2017-01-31 13:30:00,111.96,111.98,111.94,111.94,94603.0,75.0577,75.0711,75.0443,75.0443,94603.0
2017-01-31 14:00:00,111.95,112.05,111.94,112.02,300262.0,75.051,75.118,75.0443,75.0979,300262.0
2017-01-31 14:30:00,112.02,112.05,111.99,112.0,154896.0,75.0979,75.118,75.0778,75.0845,154896.0
2017-01-31 15:00:00,112.0,112.1,111.99,112.09,157866.0,75.0845,75.1515,75.0778,75.1448,157866.0
2017-01-31 15:30:00,112.1,112.13,112.08,112.12,365231.0,75.1515,75.1716,75.1381,75.1649,365231.0
2017-02-01 09:30:00,111.63,111.71,111.52,111.56,120996.0,75.1327,75.1865,75.0587,75.0856,120996.0
2017-02-01 10:00:00,111.55,111.55,111.33,111.37,140553.0,75.0788,75.0788,74.9308,74.9577,140553.0
2017-02-01 10:30:00,111.37,111.39,111.31,111.37,417258.0,74.9577,74.9712,74.9173,74.9577,417258.0
2017-02-01 11:00:00,111.34,111.48,111.33,111.45,140696.0,74.9375,75.0317,74.9308,75.0115,140696.0
2017-02-01 11:30:00,111.45,111.56,111.45,111.51,149675.0,75.0115,75.0856,75.0115,75.0519,149675.0
2017-02-01 12:00:00,111.51,111.58,111.48,111.48,46347.0,75.0519,75.099,75.0317,75.0317,46347.0
2017-02-01 12:30:00,111.48,111.58,111.48,111.54,92869.0,75.0317,75.099,75.0317,75.0721,92869.0
2017-02-01 13:00:00,111.54,111.62,111.51,111.61,42664.0,75.0721,75.126,75.0519,75.1192,42664.0
2017-02-01 13:30:00,111.61,111.65,111.51,111.56,29407.0,75.1192,75.1462,75.0519,75.0856,29407.0
2017-02-01 14:00:00,111.55,111.73,111.55,111.73,129591.0,75.0788,75.2,75.0788,75.2,129591.0
2017-02-01 14:30:00,111.73,111.8,111.72,111.75,143902.0,75.2,75.2471,75.1933,75.2135,143902.0
2017-02-01 15:00:00,111.75,111.85,111.73,111.81,148250.0,75.2135,75.2808,75.2,75.2538,148250.0
2017-02-01 15:30:00,111.81,111.84,111.77,111.77,108672.0,75.2538,75.274,75.2269,75.2269,108672.0
2017-02-02 09:30:00,112.33,112.34,112.2,112.27,543632.0,75.6038,75.6106,75.5163,75.5634,543632.0
2017-02-02 10:00:00,112.27,112.32,112.23,112.29,475520.0,75.5634,75.5971,75.5365,75.5769,475520.0
2017-02-02 10:30:00,112.28,112.36,112.22,112.25,300905.0,75.5702,75.624,75.5298,75.55,300905.0
2017-02-02 11:00:00,112.22,112.25,112.14,112.15,103726.0,75.5298,75.55,75.4759,75.4827,103726.0
2017-02-02 11:30:00,112.14,112.26,112.09,112.14,337759.0,75.4759,75.5567,75.4423,75.4759,337759.0
2017-02-02 12:00:00,112.15,112.17,112.1,112.15,301948.0,75.4827,75.4961,75.449,75.4827,301948.0
2017-02-02 12:30:00,112.14,112.21,112.1,112.16,192283.0,75.4759,75.5231,75.449,75.4894,192283.0
2017-02-02 13:00:00,112.15,112.17,112.11,112.14,246980.0,75.4827,75.4961,75.4558,75.4759,246980.0
2017-02-02 13:30:00,112.14,112.18,112.11,112.14,285467.0,75.4759,75.5029,75.4558,75.4759,285467.0
2017-02-02 14:00:00,112.14,112.15,112.05,112.07,66461.0,75.4759,75.4827,75.4154,75.4288,66461.0
2017-02-02 14:30:00,112.07,112.08,112.04,112.05,100012.0,75.4288,75.4356,75.4086,75.4154,100012.0
2017-02-02 15:00:00,112.05,112.07,112.02,112.05,122125.0,75.4154,75.4288,75.3952,75.4154,122125.0
2017-02-02 15:30:00,112.06,112.08,112.04,112.05,100747.0,75.4221,75.4356,75.4086,75.4154,100747.0
2017-02-03 09:30:00,112.34,112.48,112.22,112.35,261136.0,75.6106,75.7048,75.5298,75.6173,261136.0
2017-02-03 10:00:00,112.39,112.54,112.38,112.47,205022.0,75.6442,75.7452,75.6375,75.6981,205022.0
2017-02-03 10:30:00,112.47,112.56,112.46,112.55,509920.0,75.6981,75.7586,75.6913,75.7519,509920.0
2017-02-03 11:00:00,112.55,112.61,112.54,112.59,596382.0,75.7519,75.7923,75.7452,75.7788,596382.0
2017-02-03 11:30:00,112.59,112.75,112.57,112.73,602977.0,75.7788,75.8865,75.7654,75.873,602977.0
2017-02-03 12:00:00,112.73,112.78,112.71,112.76,223651.0,75.873,75.9067,75.8596,75.8932,223651.0
2017-02-03 12:30:00,112.76,112.78,112.71,112.78,399220.0,75.8932,75.9067,75.8596,75.9067,399220.0
2017-02-03 13:00:00,112.77,112.78,112.58,112.61,560654.0,75.9,75.9067,75.7721,75.7923,560654.0
2017-02-03 13:30:00,112.61,112.63,112.35,112.4,263657.0,75.7923,75.8057,75.6173,75.6509,263657.0
2017-02-03 14:00:00,112.39,112.4,112.28,112.3,138181.0,75.6442,75.6509,75.5702,75.5836,138181.0
2017-02-03 14:30:00,112.28,112.33,112.25,112.3,68909.0,75.5702,75.6038,75.55,75.5836,68909.0
2017-02-03 15:00:00,112.29,112.43,112.29,112.42,405041.0,75.5769,75.6711,75.5769,75.6644,405041.0
2017-02-03 15:30:00,112.43,112.72,112.42,112.67,566188.0,75.6711,75.8663,75.6644,75.8327,566188.0
2017-02-06 09:30:00,112.77,113.41,112.59,112.65,269034.0,75.9,76.3307,75.7788,75.8192,269034.0
2017-02-06 10:00:00,112.65,112.65,112.58,112.61,119214.0,75.8192,75.8192,75.7721,75.7923,119214.0
2017-02-06 10:30:00,112.62,112.7,112.6,112.7,103202.0,75.799,75.8529,75.7856,75.8529,103202.0
2017-02-06 11:00:00,112.69,112.73,112.65,112.73,75860.0,75.8461,75.873,75.8192,75.873,75860.0
2017-02-06 11:30:00,112.73,112.73,112.67,112.7,63974.0,75.873,75.873,75.8327,75.8529,63974.0
2017-02-06 12:00:00,112.69,112.7,112.63,112.64,63567.0,75.8461,75.8529,75.8057,75.8125,63567.0
2017-02-06 12:30:00,112.64,112.67,112.59,112.66,49185.0,75.8125,75.8327,75.7788,75.8259,49185.0
2017-02-06 13:00:00,112.63,112.67,112.63,112.66,228558.0,75.8057,75.8327,75.8057,75.8259,228558.0
2017-02-06 13:30:00,112.66,112.71,112.65,112.7,46826.0,75.8259,75.8596,75.8192,75.8529,46826.0
2017-02-06 14:00:00,112.68,112.72,112.67,112.69,48548.0,75.8394,75.8663,75.8327,75.8461,48548.0
2017-02-06 14:30:00,112.69,112.76,112.68,112.71,285762.0,75.8461,75.8932,75.8394,75.8596,285762.0
2017-02-06 15:00:00,112.72,112.76,112.7,112.71,89326.0,75.8663,75.8932,75.8529,75.8596,89326.0
2017-02-06 15:30:00,112.72,112.78,112.7,112.71,156469.0,75.8663,75.9067,75.8529,75.8596,156469.0
2017-02-07 09:30:00,112.69,112.77,112.11,112.46,354304.0,75.8461,75.9,75.4558,75.6913,354304.0
2017-02-07 10:00:00,112.45,112.46,112.4,112.46,87456.0,75.6846,75.6913,75.6509,75.6913,87456.0
2017-02-07 10:30:00,112.46,112.51,112.42,112.51,410123.0,75.6913,75.725,75.6644,75.725,410123.0
2017-02-07 11:00:00,112.5,112.56,112.5,112.56,159168.0,75.7182,75.7586,75.7182,75.7586,159168.0
2017-02-07 11:30:00,112.56,112.6,112.51,112.52,122972.0,75.7586,75.7856,75.725,75.7317,122972.0
2017-02-07 12:00:00,112.52,112.66,112.52,112.62,92300.0,75.7317,75.8259,75.7317,75.799,92300.0
2017-02-07 12:30:00,112.62,112.67,112.61,112.62,78556.0,75.799,75.8327,75.7923,75.799,78556.0
2017-02-07 13:00:00,112.62,112.73,112.61,112.67,309577.0,75.799,75.873,75.7923,75.8327,309577.0
2017-02-07 13:30:00,112.67,112.7,112.62,112.68,115627.0,75.8327,75.8529,75.799,75.8394,115627.0
2017-02-07 14:00:00,112.68,112.69,112.57,112.61,85394.0,75.8394,75.8461,75.7654,75.7923,85394.0
2017-02-07 14:30:00,112.62,112.64,112.55,112.62,72491.0,75.799,75.8125,75.7519,75.799,72491.0
2017-02-07 15:00:00,112.61,112.66,112.56,112.57,72521.0,75.7923,75.8259,75.7586,75.7654,72521.0
2017-02-07 15:30:00,112.58,112.61,112.53,112.55,321672.0,75.7721,75.7923,75.7384,75.7519,321672.0
2017-02-08 09:30:00,112.84,112.85,112.58,112.73,97515.0,75.9471,75.9538,75.7721,75.873,97515.0
2017-02-08 10:00:00,112.73,112.88,112.71,112.78,374270.0,75.873,75.974,75.8596,75.9067,374270.0
2017-02-08 10:30:00,112.78,112.86,112.76,112.86,126209.0,75.9067,75.9605,75.8932,75.9605,126209.0
2017-02-08 11:00:00,112.85,112.93,112.84,112.89,216545.0,75.9538,76.0077,75.9471,75.9807,216545.0
2017-02-08 11:30:00,112.89,112.92,112.86,112.91,80891.0,75.9807,76.0009,75.9605,75.9942,80891.0
2017-02-08 12:00:00,112.9,112.94,112.89,112.93,268804.0,75.9875,76.0144,75.9807,76.0077,268804.0
2017-02-08 12:30:00,112.94,112.99,112.93,112.97,137860.0,76.0144,76.048,76.0077,76.0346,137860.0
2017-02-08 13:00:00,112.97,112.97,112.86,112.89,123576.0,76.0346,76.0346,75.9605,75.9807,123576.0
2017-02-08 13:30:00,112.88,112.92,112.85,112.91,152674.0,75.974,76.0009,75.9538,75.9942,152674.0
2017-02-08 14:00:00,112.91,112.98,112.89,112.97,105076.0,75.9942,76.0413,75.9807,76.0346,105076.0
2017-02-08 14:30:00,112.97,113.07,112.97,113.04,246957.0,76.0346,76.1019,76.0346,76.0817,246957.0
2017-02-08 15:00:00,113.05,113.13,113.04,113.09,254715.0,76.0884,76.1423,76.0817,76.1153,254715.0
2017-02-08 15:30:00,113.12,113.12,112.97,112.98,346755.0,76.1355,76.1355,76.0346,76.0413,346755.0
2017-02-09 09:30:00,113.03,113.03,112.77,112.82,166432.0,76.075,76.075,75.9,75.9336,166432.0
2017-02-09 10:00:00,112.82,112.91,112.76,112.8,451621.0,75.9336,75.9942,75.8932,75.9202,451621.0
2017-02-09 10:30:00,112.82,112.87,112.78,112.84,158967.0,75.9336,75.9673,75.9067,75.9471,158967.0
2017-02-09 11:00:00,112.84,112.88,112.83,112.87,137325.0,75.9471,75.974,75.9404,75.9673,137325.0
2017-02-09 11:30:00,112.84,113.0,112.84,112.87,136050.0,75.9471,76.0548,75.9471,75.9673,136050.0
2017-02-09 12:00:00,112.88,112.95,112.85,112.93,40141.0,75.974,76.0211,75.9538,76.0077,40141.0
2017-02-09 12:30:00,112.93,112.93,112.86,112.89,26768.0,76.0077,76.0077,75.9605,75.9807,26768.0
2017-02-09 13:00:00,112.89,112.89,112.83,112.87,55390.0,75.9807,75.9807,75.9404,75.9673,55390.0
2017-02-09 13:30:00,112.88,112.91,112.84,112.87,24774.0,75.974,75.9942,75.9471,75.9673,24774.0
2017-02-09 14:00:00,112.87,112.91,112.84,112.88,32980.0,75.9673,75.9942,75.9471,75.974,32980.0
2017-02-09 14:30:00,112.87,112.91,112.85,112.88,27415.0,75.9673,75.9942,75.9538,75.974,27415.0
2017-02-09 15:00:00,112.88,112.88,112.84,112.85,46230.0,75.974,75.974,75.9471,75.9538,46230.0
2017-02-09 15:30:00,112.84,112.87,112.78,112.83,75824.0,75.9471,75.9673,75.9067,75.9404,75824.0
2017-02-10 09:30:00,112.73,112.89,112.73,112.86,49841.0,75.873,75.9807,75.873,75.9605,49841.0
2017-02-10 10:00:00,112.82,112.92,112.82,112.92,68765.0,75.9336,76.0009,75.9336,76.0009,68765.0
2017-02-10 10:30:00,112.92,112.92,112.8,112.81,304519.0,76.0009,76.0009,75.9202,75.9269,304519.0
2017-02-10 11:00:00,112.81,112.85,112.78,112.85,126271.0,75.9269,75.9538,75.9067,75.9538,126271.0
2017-02-10 11:30:00,112.85,112.94,112.85,112.89,60809.0,75.9538,76.0144,75.9538,75.9807,60809.0
2017-02-10 12:00:00,112.89,112.96,112.86,112.93,73889.0,75.9807,76.0278,75.9605,76.0077,73889.0
2017-02-10 12:30:00,112.94,112.95,112.89,112.9,52909.0,76.0144,76.0211,75.9807,75.9875,52909.0
2017-02-10 13:00:00,112.9,112.97,112.9,112.97,46956.0,75.9875,76.0346,75.9875,76.0346,46956.0
2017-02-10 13:30:00,112.97,113.01,112.92,112.95,32627.0,76.0346,76.0615,76.0009,76.0211,32627.0
2017-02-10 14:00:00,112.95,113.05,112.95,113.02,113812.0,76.0211,76.0884,76.0211,76.0682,113812.0
2017-02-10 14:30:00,113.02,113.04,112.93,112.97,38834.0,76.0682,76.0817,76.0077,76.0346,38834.0
2017-02-10 15:00:00,112.96,113.03,112.92,113.02,42737.0,76.0278,76.075,76.0009,76.0682,42737.0
2017-02-10 15:30:00,113.02,113.04,112.95,113.0,55251.0,76.0682,76.0817,76.0211,76.0548,55251.0
2017-02-13 09:30:00,112.98,113.07,112.98,113.03,100228.0,76.0413,76.1019,76.0413,76.075,100228.0
2017-02-13 10:00:00,113.05,113.16,113.04,113.14,528599.0,76.0884,76.1625,76.0817,76.149,528599.0
2017-02-13 10:30:00,113.15,113.16,113.06,113.08,346949.0,76.1557,76.1625,76.0952,76.1086,346949.0
2017-02-13 11:00:00,113.08,113.11,113.04,113.1,164670.0,76.1086,76.1288,76.0817,76.1221,164670.0
2017-02-13 11:30:00,113.1,113.11,113.08,113.11,30480.0,76.1221,76.1288,76.1086,76.1288,30480.0
2017-02-13 12:00:00,113.11,113.11,113.09,113.1,35858.0,76.1288,76.1288,76.1153,76.1221,35858.0
2017-02-13 12:30:00,113.1,113.11,113.09,113.1,45543.0,76.1221,76.1288,76.1153,76.1221,45543.0
2017-02-13 13:00:00,113.11,113.12,113.1,113.11,23885.0,76.1288,76.1355,76.1221,76.1288,23885.0
2017-02-13 13:30:00,113.11,113.16,113.11,113.16,23663.0,76.1288,76.1625,76.1288,76.1625,23663.0
2017-02-13 14:00:00,113.16,113.18,113.13,113.18,21570.0,76.1625,76.1759,76.1423,76.1759,21570.0
2017-02-13 14:30:00,113.18,113.18,113.15,113.18,20767.0,76.1759,76.1759,76.1557,76.1759,20767.0
2017-02-13 15:00:00,113.18,113.19,113.17,113.19,25791.0,76.1759,76.1827,76.1692,76.1827,25791.0
2017-02-13 15:30:00,113.18,113.2,113.13,113.14,112540.0,76.1759,76.1894,76.1423,76.149,112540.0
2017-02-14 09:30:00,113.33,113.47,113.33,113.36,178141.0,76.2769,76.3711,76.2769,76.2971,178141.0
2017-02-14 10:00:00,113.35,113.35,112.85,112.94,124566.0,76.2903,76.2903,75.9538,76.0144,124566.0
2017-02-14 10:30:00,112.91,112.95,112.83,112.86,417371.0,75.9942,76.0211,75.9404,75.9605,417371.0
2017-02-14 11:00:00,112.85,112.98,112.83,112.97,116720.0,75.9538,76.0413,75.9404,76.0346,116720.0
2017-02-14 11:30:00,112.97,113.02,112.94,113.0,402126.0,76.0346,76.0682,76.0144,76.0548,402126.0
2017-02-14 12:00:00,113.0,113.02,112.89,112.92,222108.0,76.0548,76.0682,75.9807,76.0009,222108.0
2017-02-14 12:30:00,112.93,113.02,112.93,112.98,69425.0,76.0077,76.0682,76.0077,76.0413,69425.0
2017-02-14 13:00:00,112.98,113.02,112.97,113.02,56156.0,76.0413,76.0682,76.0346,76.0682,56156.0
2017-02-14 13:30:00,113.02,113.09,113.02,113.06,47619.0,76.0682,76.1153,76.0682,76.0952,47619.0
2017-02-14 14:00:00,113.06,113.12,113.03,113.12,96110.0,76.0952,76.1355,76.075,76.1355,96110.0
2017-02-14 14:30:00,113.09,113.11,113.02,113.04,91736.0,76.1153,76.1288,76.0682,76.0817,91736.0
2017-02-14 15:00:00,113.05,113.11,113.0,113.04,145170.0,76.0884,76.1288,76.0548,76.0817,145170.0
2017-02-14 15:30:00,113.02,113.1,112.96,113.0,379213.0,76.0682,76.1221,76.0278,76.0548,379213.0
2017-02-15 09:30:00,112.54,112.64,112.43,112.53,343881.0,75.7452,75.8125,75.6711,75.7384,343881.0
2017-02-15 10:00:00,112.52,112.71,112.52,112.67,289156.0,75.7317,75.8596,75.7317,75.8327,289156.0
2017-02-15 10:30:00,112.69,112.73,112.65,112.71,159790.0,75.8461,75.873,75.8192,75.8596,159790.0
2017-02-15 11:00:00,112.69,112.75,112.67,112.74,466207.0,75.8461,75.8865,75.8327,75.8798,466207.0
2017-02-15 11:30:00,112.75,112.81,112.69,112.79,215396.0,75.8865,75.9269,75.8461,75.9134,215396.0
2017-02-15 12:00:00,112.8,112.83,112.76,112.81,54324.0,75.9202,75.9404,75.8932,75.9269,54324.0
2017-02-15 12:30:00,112.81,112.84,112.77,112.8,40889.0,75.9269,75.9471,75.9,75.9202,40889.0
2017-02-15 13:00:00,112.8,112.84,112.74,112.76,224349.0,75.9202,75.9471,75.8798,75.8932,224349.0
2017-02-15 13:30:00,112.75,112.78,112.71,112.77,47988.0,75.8865,75.9067,75.8596,75.9,47988.0
2017-02-15 14:00:00,112.77,112.78,112.71,112.73,66203.0,75.9,75.9067,75.8596,75.873,66203.0
2017-02-15 14:30:00,112.73,112.86,112.73,112.85,87839.0,75.873,75.9605,75.873,75.9538,87839.0
2017-02-15 15:00:00,112.85,112.98,112.85,112.89,334898.0,75.9538,76.0413,75.9538,75.9807,334898.0
2017-02-15 15:30:00,112.89,113.05,112.88,112.96,575362.0,75.9807,76.0884,75.974,76.0278,575362.0
2017-02-16 09:30:00,112.94,113.02,112.84,112.94,396786.0,76.0144,76.0682,75.9471,76.0144,396786.0
2017-02-16 10:00:00,112.93,113.01,112.93,112.95,240507.0,76.0077,76.0615,76.0077,76.0211,240507.0
2017-02-16 10:30:00,112.94,112.97,112.91,112.95,232271.0,76.0144,76.0346,75.9942,76.0211,232271.0
2017-02-16 11:00:00,112.95,113.04,112.94,113.0,344874.0,76.0211,76.0817,76.0144,76.0548,344874.0
2017-02-16 11:30:00,113.0,113.01,112.93,112.96,212052.0,76.0548,76.0615,76.0077,76.0278,212052.0
2017-02-16 12:00:00,112.95,112.99,112.92,112.98,83345.0,76.0211,76.048,76.0009,76.0413,83345.0
2017-02-16 12:30:00,112.98,113.0,112.94,112.99,96303.0,76.0413,76.0548,76.0144,76.048,96303.0
2017-02-16 13:00:00,112.99,113.0,112.91,112.92,241840.0,76.048,76.0548,75.9942,76.0009,241840.0
2017-02-16 13:30:00,112.92,112.96,112.89,112.9,69039.0,76.0009,76.0278,75.9807,75.9875,69039.0
2017-02-16 14:00:00,112.92,112.96,112.87,112.96,287178.0,76.0009,76.0278,75.9673,76.0278,287178.0
2017-02-16 14:30:00,112.95,112.99,112.92,112.93,163193.0,76.0211,76.048,76.0009,76.0077,163193.0
2017-02-16 15:00:00,112.93,112.99,112.93,112.94,77650.0,76.0077,76.048,76.0077,76.0144,77650.0
2017-02-16 15:30:00,112.93,112.98,112.9,112.91,140630.0,76.0077,76.0413,75.9875,75.9942,140630.0
2017-02-17 09:30:00,112.79,112.84,112.73,112.77,373749.0,75.9134,75.9471,75.873,75.9,373749.0
2017-02-17 10:00:00,112.78,112.87,112.77,112.85,294037.0,75.9067,75.9673,75.9,75.9538,294037.0
2017-02-17 10:30:00,112.86,112.88,112.81,112.86,127888.0,75.9605,75.974,75.9269,75.9605,127888.0
2017-02-17 11:00:00,112.87,112.87,112.77,112.85,143126.0,75.9673,75.9673,75.9,75.9538,143126.0
2017-02-17 11:30:00,112.85,112.9,112.84,112.86,89392.0,75.9538,75.9875,75.9471,75.9605,89392.0
2017-02-17 12:00:00,112.86,112.9,112.83,112.86,13679.0,75.9605,75.9875,75.9404,75.9605,13679.0
2017-02-17 12:30:00,112.86,112.9,112.84,112.89,64626.0,75.9605,75.9875,75.9471,75.9807,64626.0
2017-02-17 13:00:00,112.88,112.88,112.83,112.87,9846.0,75.974,75.974,75.9404,75.9673,9846.0
2017-02-17 13:30:00,112.87,112.88,112.86,112.88,32031.0,75.9673,75.974,75.9605,75.974,32031.0
2017-02-17 14:00:00,112.88,112.88,112.85,112.87,12427.0,75.974,75.974,75.9538,75.9673,12427.0
2017-02-17 14:30:00,112.87,112.9,112.86,112.88,13530.0,75.9673,75.9875,75.9605,75.974,13530.0
2017-02-17 15:00:00,112.89,112.92,112.85,112.87,39308.0,75.9807,76.0009,75.9538,75.9673,39308.0
2017-02-17 15:30:00,112.89,112.99,112.85,112.95,173648.0,75.9807,76.048,75.9538,76.0211,173648.0
2017-02-21 09:30:00,112.93,113.03,112.82,112.99,138482.0,76.0077,76.075,75.9336,76.048,138482.0
2017-02-21 10:00:00,112.99,113.07,112.97,113.02,189294.0,76.048,76.1019,76.0346,76.0682,189294.0
2017-02-21 10:30:00,113.03,113.09,113.0,113.04,49040.0,76.075,76.1153,76.0548,76.0817,49040.0
2017-02-21 11:00:00,113.03,113.07,113.03,113.04,35839.0,76.075,76.1019,76.075,76.0817,35839.0
2017-02-21 11:30:00,113.05,113.11,113.05,113.09,41545.0,76.0884,76.1288,76.0884,76.1153,41545.0
2017-02-21 12:00:00,113.09,113.16,113.09,113.1,63831.0,76.1153,76.1625,76.1153,76.1221,63831.0
2017-02-21 12:30:00,113.09,113.15,113.05,113.09,66738.0,76.1153,76.1557,76.0884,76.1153,66738.0
2017-02-21 13:00:00,113.07,113.09,113.06,113.07,32194.0,76.1019,76.1153,76.0952,76.1019,32194.0
2017-02-21 13:30:00,113.07,113.08,113.01,113.06,166067.0,76.1019,76.1086,76.0615,76.0952,166067.0
2017-02-21 14:00:00,113.06,113.08,113.04,113.07,139500.0,76.0952,76.1086,76.0817,76.1019,139500.0
2017-02-21 14:30:00,113.07,113.1,113.06,113.09,50565.0,76.1019,76.1221,76.0952,76.1153,50565.0
2017-02-21 15:00:00,113.09,113.13,113.02,113.06,174338.0,76.1153,76.1423,76.0682,76.0952,174338.0
2017-02-21 15:30:00,113.06,113.12,113.04,113.09,200289.0,76.0952,76.1355,76.0817,76.1153,200289.0
2017-02-22 09:30:00,113.35,113.46,113.29,113.37,146404.0,76.2903,76.3644,76.25,76.3038,146404.0
2017-02-22 10:00:00,113.39,113.44,113.34,113.38,392223.0,76.3173,76.3509,76.2836,76.3105,392223.0
2017-02-22 10:30:00,113.39,113.43,113.29,113.32,127783.0,76.3173,76.3442,76.25,76.2701,127783.0
2017-02-22 11:00:00,113.32,113.37,113.29,113.35,63172.0,76.2701,76.3038,76.25,76.2903,63172.0
2017-02-22 11:30:00,113.35,113.39,113.27,113.29,76176.0,76.2903,76.3173,76.2365,76.25,76176.0
2017-02-22 12:00:00,113.32,113.33,113.26,113.3,62429.0,76.2701,76.2769,76.2298,76.2567,62429.0
2017-02-22 12:30:00,113.3,113.33,113.22,113.26,56795.0,76.2567,76.2769,76.2028,76.2298,56795.0
2017-02-22 13:00:00,113.24,113.28,113.17,113.17,82898.0,76.2163,76.2432,76.1692,76.1692,82898.0
2017-02-22 13:30:00,113.17,113.18,113.12,113.12,128528.0,76.1692,76.1759,76.1355,76.1355,128528.0
2017-02-22 14:00:00,113.12,113.22,113.09,113.22,152460.0,76.1355,76.2028,76.1153,76.2028,152460.0
2017-02-22 14:30:00,113.22,113.24,113.21,113.24,81629.0,76.2028,76.2163,76.1961,76.2163,81629.0
2017-02-22 15:00:00,113.24,113.25,113.21,113.22,107748.0,76.2163,76.223,76.1961,76.2028,107748.0
2017-02-22 15:30:00,113.22,113.29,113.19,113.26,274169.0,76.2028,76.25,76.1827,76.2298,274169.0
2017-02-23 09:30:00,113.51,113.66,113.51,113.56,376402.0,76.398,76.499,76.398,76.4317,376402.0
2017-02-23 10:00:00,113.55,113.58,113.48,113.52,103721.0,76.4249,76.4451,76.3778,76.4048,103721.0
2017-02-23 10:30:00,113.52,113.55,113.5,113.53,230996.0,76.4048,76.4249,76.3913,76.4115,230996.0
2017-02-23 11:00:00,113.55,113.62,113.54,113.56,374209.0,76.4249,76.4721,76.4182,76.4317,374209.0
2017-02-23 11:30:00,113.58,113.66,113.56,113.65,157931.0,76.4451,76.499,76.4317,76.4923,157931.0
2017-02-23 12:00:00,113.65,113.65,113.59,113.6,174506.0,76.4923,76.4923,76.4519,76.4586,174506.0
2017-02-23 12:30:00,113.6,113.64,113.6,113.61,51778.0,76.4586,76.4855,76.4586,76.4653,51778.0
2017-02-23 13:00:00,113.61,113.64,113.59,113.62,91404.0,76.4653,76.4855,76.4519,76.4721,91404.0
2017-02-23 13:30:00,113.62,113.62,113.53,113.56,88278.0,76.4721,76.4721,76.4115,76.4317,88278.0
2017-02-23 14:00:00,113.56,113.6,113.52,113.55,61946.0,76.4317,76.4586,76.4048,76.4249,61946.0
2017-02-23 14:30:00,113.55,113.57,113.53,113.56,51993.0,76.4249,76.4384,76.4115,76.4317,51993.0
2017-02-23 15:00:00,113.56,113.63,113.55,113.6,48800.0,76.4317,76.4788,76.4249,76.4586,48800.0
2017-02-23 15:30:00,113.6,113.62,113.53,113.59,113397.0,76.4586,76.4721,76.4115,76.4519,113397.0
2017-02-24 09:30:00,113.7,113.7,113.59,113.69,161020.0,76.5259,76.5259,76.4519,76.5192,161020.0
2017-02-24 10:00:00,113.67,113.69,113.58,113.61,355973.0,76.5057,76.5192,76.4451,76.4653,355973.0
2017-02-24 10:30:00,113.62,113.64,113.6,113.64,45340.0,76.4721,76.4855,76.4586,76.4855,45340.0
2017-02-24 11:00:00,113.64,113.7,113.63,113.67,173352.0,76.4855,76.5259,76.4788,76.5057,173352.0
2017-02-24 11:30:00,113.69,113.7,113.65,113.68,315152.0,76.5192,76.5259,76.4923,76.5124,315152.0
2017-02-24 12:00:00,113.69,113.7,113.64,113.67,107338.0,76.5192,76.5259,76.4855,76.5057,107338.0
2017-02-24 12:30:00,113.67,113.7,113.64,113.67,243672.0,76.5057,76.5259,76.4855,76.5057,243672.0
2017-02-24 13:00:00,113.67,113.7,113.64,113.68,114606.0,76.5057,76.5259,76.4855,76.5124,114606.0
2017-02-24 13:30:00,113.69,113.74,113.67,113.74,155688.0,76.5192,76.5528,76.5057,76.5528,155688.0
2017-02-24 14:00:00,113.74,113.78,113.73,113.78,57974.0,76.5528,76.5798,76.5461,76.5798,57974.0
2017-02-24 14:30:00,113.78,113.82,113.77,113.82,186746.0,76.5798,76.6067,76.573,76.6067,186746.0
2017-02-24 15:00:00,113.82,113.84,113.8,113.84,57112.0,76.6067,76.6201,76.5932,76.6201,57112.0
2017-02-24 15:30:00,113.84,113.86,113.82,113.82,239263.0,76.6201,76.6336,76.6067,76.6067,239263.0
2017-02-27 09:30:00,113.9,113.93,113.75,113.8,246347.0,76.6605,76.6807,76.5596,76.5932,246347.0
2017-02-27 10:00:00,113.82,113.88,113.77,113.88,512771.0,76.6067,76.6471,76.573,76.6471,512771.0
2017-02-27 10:30:00,113.88,113.88,113.8,113.81,159786.0,76.6471,76.6471,76.5932,76.5999,159786.0
2017-02-27 11:00:00,113.83,113.88,113.81,113.86,67777.0,76.6134,76.6471,76.5999,76.6336,67777.0
2017-02-27 11:30:00,113.86,113.86,113.82,113.85,65774.0,76.6336,76.6336,76.6067,76.6269,65774.0
2017-02-27 12:00:00,113.86,113.86,113.78,113.8,97844.0,76.6336,76.6336,76.5798,76.5932,97844.0
2017-02-27 12:30:00,113.8,113.8,113.71,113.72,86263.0,76.5932,76.5932,76.5326,76.5394,86263.0
2017-02-27 13:00:00,113.71,113.72,113.65,113.66,100508.0,76.5326,76.5394,76.4923,76.499,100508.0
2017-02-27 13:30:00,113.65,113.69,113.61,113.65,92540.0,76.4923,76.5192,76.4653,76.4923,92540.0
2017-02-27 14:00:00,113.64,113.67,113.57,113.57,115751.0,76.4855,76.5057,76.4384,76.4384,115751.0
2017-02-27 14:30:00,113.58,113.63,113.53,113.57,82169.0,76.4451,76.4788,76.4115,76.4384,82169.0
2017-02-27 15:00:00,113.57,113.62,113.56,113.56,62755.0,76.4384,76.4721,76.4317,76.4317,62755.0
2017-02-27 15:30:00,113.57,113.61,113.52,113.55,146206.0,76.4384,76.4653,76.4048,76.4249,146206.0
2017-02-28 09:30:00,113.7,113.86,113.6,113.62,58652.0,76.5259,76.6336,76.4586,76.4721,58652.0
2017-02-28 10:00:00,113.62,113.72,113.61,113.7,72915.0,76.4721,76.5394,76.4653,76.5259,72915.0
2017-02-28 10:30:00,113.7,113.72,113.66,113.7,46454.0,76.5259,76.5394,76.499,76.5259,46454.0
2017-02-28 11:00:00,113.71,113.74,113.7,113.73,157646.0,76.5326,76.5528,76.5259,76.5461,157646.0
2017-02-28 11:30:00,113.73,113.79,113.71,113.76,163048.0,76.5461,76.5865,76.5326,76.5663,163048.0
2017-02-28 12:00:00,113.76,113.76,113.68,113.71,34411.0,76.5663,76.5663,76.5124,76.5326,34411.0
2017-02-28 12:30:00,113.69,113.7,113.66,113.67,23437.0,76.5192,76.5259,76.499,76.5057,23437.0
2017-02-28 13:00:00,113.66,113.7,113.66,113.68,96194.0,76.499,76.5259,76.499,76.5124,96194.0
2017-02-28 13:30:00,113.68,113.69,113.66,113.66,23180.0,76.5124,76.5192,76.499,76.499,23180.0
2017-02-28 14:00:00,113.67,113.72,113.66,113.66,101995.0,76.5057,76.5394,76.499,76.499,101995.0
2017-02-28 14:30:00,113.66,113.68,113.65,113.67,39059.0,76.499,76.5124,76.4923,76.5057,39059.0
2017-02-28 15:00:00,113.66,113.69,113.59,113.6,77657.0,76.499,76.5192,76.4519,76.4586,77657.0
2017-02-28 15:30:00,113.6,113.6,113.52,113.55,171155.0,76.4586,76.4586,76.4048,76.4249,171155.0
2017-03-01 09:30:00,113.01,113.04,112.96,113.01,458406.0,76.3581,76.3784,76.3243,76.3581,458406.0
2017-03-01 10:00:00,113.0,113.0,112.89,112.96,158216.0,76.3513,76.3513,76.277,76.3243,158216.0
2017-03-01 10:30:00,112.96,112.97,112.89,112.93,305367.0,76.3243,76.3311,76.277,76.304,305367.0
2017-03-01 11:00:00,112.92,112.98,112.9,112.95,314326.0,76.2973,76.3378,76.2838,76.3175,314326.0
2017-03-01 11:30:00,112.95,113.0,112.93,112.96,194207.0,76.3175,76.3513,76.304,76.3243,194207.0
2017-03-01 12:00:00,112.96,112.99,112.94,112.98,108540.0,76.3243,76.3446,76.3108,76.3378,108540.0
2017-03-01 12:30:00,112.97,113.02,112.92,113.01,107468.0,76.3311,76.3648,76.2973,76.3581,107468.0
2017-03-01 13:00:00,113.0,113.02,112.98,113.0,113142.0,76.3513,76.3648,76.3378,76.3513,113142.0
2017-03-01 13:30:00,113.0,113.02,112.96,112.99,115534.0,76.3513,76.3648,76.3243,76.3446,115534.0
2017-03-01 14:00:00,112.99,113.03,112.96,113.0,45838.0,76.3446,76.3716,76.3243,76.3513,45838.0
2017-03-01 14:30:00,112.99,113.0,112.97,113.0,74035.0,76.3446,76.3513,76.3311,76.3513,74035.0
2017-03-01 15:00:00,113.0,113.09,112.99,113.06,100735.0,76.3513,76.4121,76.3446,76.3919,100735.0
2017-03-01 15:30:00,113.06,113.19,113.05,113.16,316574.0,76.3919,76.4797,76.3851,76.4594,316574.0
2017-03-02 09:30:00,113.0,113.0,112.85,112.9,183460.0,76.3513,76.3513,76.25,76.2838,183460.0
2017-03-02 10:00:00,112.9,112.9,112.82,112.83,103524.0,76.2838,76.2838,76.2297,76.2365,103524.0
2017-03-02 10:30:00,112.82,112.83,112.78,112.8,74919.0,76.2297,76.2365,76.2027,76.2162,74919.0
2017-03-02 11:00:00,112.81,112.84,112.78,112.81,52133.0,76.223,76.2432,76.2027,76.223,52133.0
2017-03-02 11:30:00,112.8,112.81,112.7,112.71,99614.0,76.2162,76.223,76.1486,76.1554,99614.0
2017-03-02 12:00:00,112.72,112.72,112.66,112.69,72034.0,76.1621,76.1621,76.1216,76.1419,72034.0
2017-03-02 12:30:00,112.69,112.7,112.68,112.69,19264.0,76.1419,76.1486,76.1351,76.1419,19264.0
2017-03-02 13:00:00,112.69,112.7,112.59,112.59,49162.0,76.1419,76.1486,76.0743,76.0743,49162.0
2017-03-02 13:30:00,112.59,112.69,112.58,112.64,136394.0,76.0743,76.1419,76.0675,76.1081,136394.0
2017-03-02 14:00:00,112.64,112.7,112.62,112.65,61409.0,76.1081,76.1486,76.0946,76.1148,61409.0
2017-03-02 14:30:00,112.64,112.71,112.63,112.67,108989.0,76.1081,76.1554,76.1013,76.1284,108989.0
2017-03-02 15:00:00,112.68,112.71,112.65,112.68,92088.0,76.1351,76.1554,76.1148,76.1351,92088.0
2017-03-02 15:30:00,112.68,112.75,112.61,112.64,320963.0,76.1351,76.1824,76.0878,76.1081,320963.0
2017-03-03 09:30:00,112.87,112.92,112.78,112.89,132091.0,76.2635,76.2973,76.2027,76.277,132091.0
2017-03-03 10:00:00,112.89,112.89,112.81,112.81,114576.0,76.277,76.277,76.223,76.223,114576.0
2017-03-03 10:30:00,112.82,112.86,112.79,112.84,218108.0,76.2297,76.2567,76.2094,76.2432,218108.0
2017-03-03 11:00:00,112.83,112.86,112.79,112.82,175418.0,76.2365,76.2567,76.2094,76.2297,175418.0
2017-03-03 11:30:00,112.83,112.88,112.81,112.86,123811.0,76.2365,76.2703,76.223,76.2567,123811.0
2017-03-03 12:00:00,112.86,112.9,112.85,112.9,111733.0,76.2567,76.2838,76.25,76.2838,111733.0
2017-03-03 12:30:00,112.89,112.92,112.86,112.91,50413.0,76.277,76.2973,76.2567,76.2905,50413.0
2017-03-03 13:00:00,112.91,113.06,112.75,112.86,161974.0,76.2905,76.3919,76.1824,76.2567,161974.0
2017-03-03 13:30:00,112.88,113.06,112.8,113.05,95977.0,76.2703,76.3919,76.2162,76.3851,95977.0
2017-03-03 14:00:00,113.05,113.1,113.03,113.08,170756.0,76.3851,76.4189,76.3716,76.4054,170756.0
2017-03-03 14:30:00,113.09,113.16,113.05,113.15,182248.0,76.4121,76.4594,76.3851,76.4527,182248.0
2017-03-03 15:00:00,113.15,113.16,113.05,113.16,142885.0,76.4527,76.4594,76.3851,76.4594,142885.0
2017-03-03 15:30:00,113.16,113.19,113.1,113.15,240695.0,76.4594,76.4797,76.4189,76.4527,240695.0
2017-03-06 09:30:00,113.15,113.23,113.01,113.08,93540.0,76.4527,76.5067,76.3581,76.4054,93540.0
2017-03-06 10:00:00,113.08,113.1,113.06,113.08,36678.0,76.4054,76.4189,76.3919,76.4054,36678.0
2017-03-06 10:30:00,113.08,113.09,112.98,112.98,97927.0,76.4054,76.4121,76.3378,76.3378,97927.0
2017-03-06 11:00:00,113.0,113.0,112.92,112.95,198054.0,76.3513,76.3513,76.2973,76.3175,198054.0
2017-03-06 11:30:00,112.95,113.0,112.94,113.0,30429.0,76.3175,76.3513,76.3108,76.3513,30429.0
2017-03-06 12:00:00,112.99,113.05,112.98,113.05,87472.0,76.3446,76.3851,76.3378,76.3851,87472.0
2017-03-06 12:30:00,113.01,113.05,113.01,113.03,13373.0,76.3581,76.3851,76.3581,76.3716,13373.0
2017-03-06 13:00:00,113.03,113.05,113.0,113.04,119450.0,76.3716,76.3851,76.3513,76.3784,119450.0
2017-03-06 13:30:00,113.04,113.05,113.01,113.05,38652.0,76.3784,76.3851,76.3581,76.3851,38652.0
2017-03-06 14:00:00,113.05,113.07,113.02,113.06,48318.0,76.3851,76.3986,76.3648,76.3919,48318.0
2017-03-06 14:30:00,113.06,113.1,113.04,113.1,44055.0,76.3919,76.4189,76.3784,76.4189,44055.0
2017-03-06 15:00:00,113.1,113.11,113.05,113.1,69297.0,76.4189,76.4257,76.3851,76.4189,69297.0
2017-03-06 15:30:00,113.09,113.13,113.07,113.1,73150.0,76.4121,76.4392,76.3986,76.4189,73150.0
2017-03-07 09:30:00,113.19,113.31,113.06,113.08,151943.0,76.4797,76.5608,76.3919,76.4054,151943.0
2017-03-07 10:00:00,113.08,113.09,113.05,113.07,64698.0,76.4054,76.4121,76.3851,76.3986,64698.0
2017-03-07 10:30:00,113.07,113.12,113.06,113.08,69794.0,76.3986,76.4324,76.3919,76.4054,69794.0
2017-03-07 11:00:00,113.1,113.12,113.07,113.1,56317.0,76.4189,76.4324,76.3986,76.4189,56317.0
2017-03-07 11:30:00,113.1,113.1,113.01,113.03,123475.0,76.4189,76.4189,76.3581,76.3716,123475.0
2017-03-07 12:00:00,113.03,113.06,113.02,113.06,81785.0,76.3716,76.3919,76.3648,76.3919,81785.0
2017-03-07 12:30:00,113.06,113.06,113.05,113.05,22404.0,76.3919,76.3919,76.3851,76.3851,22404.0
2017-03-07 13:00:00,113.06,113.11,113.05,113.07,44632.0,76.3919,76.4257,76.3851,76.3986,44632.0
2017-03-07 13:30:00,113.08,113.08,113.04,113.05,16146.0,76.4054,76.4054,76.3784,76.3851,16146.0
2017-03-07 14:00:00,113.05,113.08,112.97,113.03,52284.0,76.3851,76.4054,76.3311,76.3716,52284.0
2017-03-07 14:30:00,113.03,113.06,112.96,113.01,66027.0,76.3716,76.3919,76.3243,76.3581,66027.0
2017-03-07 15:00:00,113.03,113.04,112.98,113.0,60570.0,76.3716,76.3784,76.3378,76.3513,60570.0
2017-03-07 15:30:00,113.0,113.02,112.92,112.93,122347.0,76.3513,76.3648,76.2973,76.304,122347.0
2017-03-08 09:30:00,112.51,112.55,112.24,112.54,131123.0,76.0203,76.0473,75.8378,76.0405,131123.0
2017-03-08 10:00:00,112.55,112.55,112.44,112.48,156821.0,76.0473,76.0473,75.973,76.0,156821.0
2017-03-08 10:30:00,112.48,112.5,112.47,112.47,65292.0,76.0,76.0135,75.9932,75.9932,65292.0
2017-03-08 11:00:00,112.47,112.48,112.41,112.41,132827.0,75.9932,76.0,75.9527,75.9527,132827.0
2017-03-08 11:30:00,112.42,112.44,112.41,112.44,51524.0,75.9594,75.973,75.9527,75.973,51524.0
2017-03-08 12:00:00,112.43,112.44,112.37,112.4,111209.0,75.9662,75.973,75.9257,75.9459,111209.0
2017-03-08 12:30:00,112.4,112.43,112.37,112.38,78589.0,75.9459,75.9662,75.9257,75.9324,78589.0
2017-03-08 13:00:00,112.39,112.43,112.37,112.43,78378.0,75.9392,75.9662,75.9257,75.9662,78378.0
2017-03-08 13:30:00,112.43,112.49,112.41,112.43,37004.0,75.9662,76.0067,75.9527,75.9662,37004.0
2017-03-08 14:00:00,112.43,112.49,112.33,112.33,62373.0,75.9662,76.0067,75.8986,75.8986,62373.0
2017-03-08 14:30:00,112.33,112.34,112.25,112.29,386129.0,75.8986,75.9054,75.8446,75.8716,386129.0
2017-03-08 15:00:00,112.29,112.34,112.23,112.23,153706.0,75.8716,75.9054,75.8311,75.8311,153706.0
2017-03-08 15:30:00,112.23,112.25,112.11,112.15,277163.0,75.8311,75.8446,75.75,75.777,277163.0
2017-03-09 09:30:00,111.55,111.73,111.4,111.52,525562.0,75.3716,75.4932,75.2703,75.3513,525562.0
2017-03-09 10:00:00,111.53,111.69,111.52,111.62,513276.0,75.3581,75.4662,75.3513,75.4189,513276.0
2017-03-09 10:30:00,111.62,111.63,111.56,111.6,116880.0,75.4189,75.4257,75.3784,75.4054,116880.0
2017-03-09 11:00:00,111.6,111.62,111.54,111.56,103010.0,75.4054,75.4189,75.3648,75.3784,103010.0
2017-03-09 11:30:00,111.55,111.67,111.55,111.64,1130365.0,75.3716,75.4527,75.3716,75.4324,1130365.0
2017-03-09 12:00:00,111.64,111.67,111.62,111.63,94762.0,75.4324,75.4527,75.4189,75.4257,94762.0
2017-03-09 12:30:00,111.64,111.67,111.63,111.67,125976.0,75.4324,75.4527,75.4257,75.4527,125976.0
2017-03-09 13:00:00,111.67,111.68,111.63,111.64,102283.0,75.4527,75.4594,75.4257,75.4324,102283.0
2017-03-09 13:30:00,111.64,111.66,111.63,111.65,178963.0,75.4324,75.4459,75.4257,75.4392,178963.0
2017-03-09 14:00:00,111.65,111.65,111.51,111.54,492084.0,75.4392,75.4392,75.3446,75.3648,492084.0
2017-03-09 14:30:00,111.54,111.55,111.42,111.46,469172.0,75.3648,75.3716,75.2838,75.3108,469172.0
2017-03-09 15:00:00,111.45,111.49,111.44,111.45,195139.0,75.304,75.3311,75.2973,75.304,195139.0
2017-03-09 15:30:00,111.44,111.57,111.44,111.46,468436.0,75.2973,75.3851,75.2973,75.3108,468436.0
2017-03-10 09:30:00,111.99,112.1,111.92,112.03,329113.0,75.6689,75.7432,75.6216,75.6959,329113.0
2017-03-10 10:00:00,112.03,112.1,112.02,112.05,115737.0,75.6959,75.7432,75.6892,75.7094,115737.0
2017-03-10 10:30:00,112.05,112.05,111.92,111.94,167369.0,75.7094,75.7094,75.6216,75.6351,167369.0
2017-03-10 11:00:00,111.94,111.94,111.82,111.83,121583.0,75.6351,75.6351,75.554,75.5608,121583.0
2017-03-10 11:30:00,111.83,111.87,111.82,111.87,162341.0,75.5608,75.5878,75.554,75.5878,162341.0
2017-03-10 12:00:00,111.85,111.86,111.77,111.83,76078.0,75.5743,75.5811,75.5203,75.5608,76078.0
2017-03-10 12:30:00,111.83,111.86,111.73,111.73,202567.0,75.5608,75.5811,75.4932,75.4932,202567.0
2017-03-10 13:00:00,111.73,111.78,111.71,111.76,80559.0,75.4932,75.527,75.4797,75.5135,80559.0
2017-03-10 13:30:00,111.77,111.8,111.73,111.78,72259.0,75.5203,75.5405,75.4932,75.527,72259.0
2017-03-10 14:00:00,111.78,111.86,111.75,111.83,110214.0,75.527,75.5811,75.5067,75.5608,110214.0
2017-03-10 14:30:00,111.82,111.85,111.71,111.78,197414.0,75.554,75.5743,75.4797,75.527,197414.0
2017-03-10 15:00:00,111.78,111.86,111.75,111.84,107533.0,75.527,75.5811,75.5067,75.5675,107533.0
2017-03-10 15:30:00,111.82,111.92,111.79,111.91,193779.0,75.554,75.6216,75.5338,75.6148,193779.0
2017-03-13 09:30:00,112.1,112.2,111.97,112.05,48059.0,75.7432,75.8108,75.6554,75.7094,48059.0
2017-03-13 10:00:00,112.06,112.18,112.02,112.16,40089.0,75.7162,75.7973,75.6892,75.7838,40089.0
2017-03-13 10:30:00,112.15,112.15,112.0,112.03,156762.0,75.777,75.777,75.6757,75.6959,156762.0
2017-03-13 11:00:00,112.04,112.04,111.94,111.97,156677.0,75.7027,75.7027,75.6351,75.6554,156677.0
2017-03-13 11:30:00,111.97,112.03,111.94,111.96,81839.0,75.6554,75.6959,75.6351,75.6486,81839.0
2017-03-13 12:00:00,111.95,111.98,111.9,111.9,60392.0,75.6419,75.6621,75.6081,75.6081,60392.0
2017-03-13 12:30:00,111.92,111.94,111.86,111.87,135958.0,75.6216,75.6351,75.5811,75.5878,135958.0
2017-03-13 13:00:00,111.86,111.88,111.79,111.8,110020.0,75.5811,75.5946,75.5338,75.5405,110020.0
2017-03-13 13:30:00,111.8,111.87,111.79,111.81,91187.0,75.5405,75.5878,75.5338,75.5473,91187.0
2017-03-13 14:00:00,111.8,111.87,111.77,111.8,193606.0,75.5405,75.5878,75.5203,75.5405,193606.0
2017-03-13 14:30:00,111.79,111.8,111.7,111.72,98052.0,75.5338,75.5405,75.473,75.4865,98052.0
2017-03-13 15:00:00,111.72,111.78,111.71,111.72,102702.0,75.4865,75.527,75.4797,75.4865,102702.0
2017-03-13 15:30:00,111.72,111.73,111.65,111.73,282208.0,75.4865,75.4932,75.4392,75.4932,282208.0
2017-03-14 09:30:00,111.62,111.65,111.52,111.54,176015.0,75.4189,75.4392,75.3513,75.3648,176015.0
2017-03-14 10:00:00,111.54,111.64,111.54,111.56,95612.0,75.3648,75.4324,75.3648,75.3784,95612.0
2017-03-14 10:30:00,111.57,111.62,111.52,111.56,68937.0,75.3851,75.4189,75.3513,75.3784,68937.0
2017-03-14 11:00:00,111.53,111.58,111.5,111.53,145516.0,75.3581,75.3919,75.3378,75.3581,145516.0
2017-03-14 11:30:00,111.53,111.59,111.53,111.58,52673.0,75.3581,75.3986,75.3581,75.3919,52673.0
2017-03-14 12:00:00,111.58,111.6,111.5,111.5,104913.0,75.3919,75.4054,75.3378,75.3378,104913.0
2017-03-14 12:30:00,111.51,111.51,111.43,111.46,125560.0,75.3446,75.3446,75.2905,75.3108,125560.0
2017-03-14 13:00:00,111.46,111.55,111.42,111.51,91902.0,75.3108,75.3716,75.2838,75.3446,91902.0
2017-03-14 13:30:00,111.52,111.53,111.42,111.49,283872.0,75.3513,75.3581,75.2838,75.3311,283872.0
2017-03-14 14:00:00,111.49,111.51,111.41,111.42,56388.0,75.3311,75.3446,75.277,75.2838,56388.0
2017-03-14 14:30:00,111.42,111.43,111.36,111.37,99255.0,75.2838,75.2905,75.2432,75.25,99255.0
2017-03-14 15:00:00,111.36,111.49,111.35,111.41,137704.0,75.2432,75.3311,75.2365,75.277,137704.0
2017-03-14 15:30:00,111.42,111.44,111.32,111.39,309733.0,75.2838,75.2973,75.2162,75.2635,309733.0
2017-03-15 09:30:00,111.45,111.74,111.45,111.72,75544.0,75.304,75.5,75.304,75.4865,75544.0
2017-03-15 10:00:00,111.72,111.78,111.68,111.78,74366.0,75.4865,75.527,75.4594,75.527,74366.0
2017-03-15 10:30:00,111.78,111.83,111.76,111.81,146650.0,75.527,75.5608,75.5135,75.5473,146650.0
2017-03-15 11:00:00,111.81,111.83,111.76,111.82,66132.0,75.5473,75.5608,75.5135,75.554,66132.0
2017-03-15 11:30:00,111.82,111.83,111.79,111.81,41681.0,75.554,75.5608,75.5338,75.5473,41681.0
2017-03-15 12:00:00,111.8,111.82,111.77,111.82,29165.0,75.5405,75.554,75.5203,75.554,29165.0
2017-03-15 12:30:00,111.81,111.82,111.78,111.82,67888.0,75.5473,75.554,75.527,75.554,67888.0
2017-03-15 13:00:00,111.82,111.83,111.79,111.8,50123.0,75.554,75.5608,75.5338,75.5405,50123.0
2017-03-15 13:30:00,111.79,111.88,111.78,111.84,35668.0,75.5338,75.5946,75.527,75.5675,35668.0
2017-03-15 14:00:00,111.92,112.59,111.9,112.35,308914.0,75.6216,76.0743,75.6081,75.9121,308914.0
2017-03-15 14:30:00,112.34,112.74,112.22,112.7,565196.0,75.9054,76.1757,75.8243,76.1486,565196.0
2017-03-15 15:00:00,112.72,112.98,112.69,112.8,289526.0,76.1621,76.3378,76.1419,76.2162,289526.0
2017-03-15 15:30:00,112.8,112.91,112.78,112.88,643263.0,76.2162,76.2905,76.2027,76.2703,643263.0
2017-03-16 09:30:00,112.9,112.9,112.66,112.73,278066.0,76.2838,76.2838,76.1216,76.1689,278066.0
2017-03-16 10:00:00,112.73,112.78,112.56,112.68,281700.0,76.1689,76.2027,76.054,76.1351,281700.0
2017-03-16 10:30:00,112.63,112.72,112.62,112.71,128432.0,76.1013,76.1621,76.0946,76.1554,128432.0
2017-03-16 11:00:00,112.69,112.73,112.65,112.72,361054.0,76.1419,76.1689,76.1148,76.1621,361054.0
2017-03-16 11:30:00,112.72,112.72,112.61,112.63,148817.0,76.1621,76.1621,76.0878,76.1013,148817.0
2017-03-16 12:00:00,112.62,112.69,112.61,112.65,73451.0,76.0946,76.1419,76.0878,76.1148,73451.0
2017-03-16 12:30:00,112.65,112.68,112.64,112.66,49609.0,76.1148,76.1351,76.1081,76.1216,49609.0
2017-03-16 13:00:00,112.67,112.68,112.61,112.66,236646.0,76.1284,76.1351,76.0878,76.1216,236646.0
2017-03-16 13:30:00,112.66,112.66,112.61,112.64,57851.0,76.1216,76.1216,76.0878,76.1081,57851.0
2017-03-16 14:00:00,112.64,112.68,112.6,112.68,74141.0,76.1081,76.1351,76.0811,76.1351,74141.0
2017-03-16 14:30:00,112.68,112.71,112.65,112.67,68551.0,76.1351,76.1554,76.1148,76.1284,68551.0
2017-03-16 15:00:00,112.67,112.67,112.61,112.66,112341.0,76.1284,76.1284,76.0878,76.1216,112341.0
2017-03-16 15:30:00,112.66,112.67,112.58,112.58,330525.0,76.1216,76.1284,76.0675,76.0675,330525.0
2017-03-17 09:30:00,112.84,112.95,112.82,112.93,421181.0,76.2432,76.3175,76.2297,76.304,421181.0
2017-03-17 10:00:00,112.93,113.0,112.92,112.94,164080.0,76.304,76.3513,76.2973,76.3108,164080.0
2017-03-17 10:30:00,112.95,112.99,112.88,112.98,283836.0,76.3175,76.3446,76.2703,76.3378,283836.0
2017-03-17 11:00:00,112.98,113.01,112.93,113.0,424858.0,76.3378,76.3581,76.304,76.3513,424858.0
2017-03-17 11:30:00,113.01,113.02,112.99,113.01,214235.0,76.3581,76.3648,76.3446,76.3581,214235.0
2017-03-17 12:00:00,113.01,113.01,113.0,113.01,128183.0,76.3581,76.3581,76.3513,76.3581,128183.0
2017-03-17 12:30:00,113.01,113.06,113.0,113.02,159467.0,76.3581,76.3919,76.3513,76.3648,159467.0
2017-03-17 13:00:00,113.01,113.04,113.01,113.03,19492.0,76.3581,76.3784,76.3581,76.3716,19492.0
2017-03-17 13:30:00,113.03,113.08,113.02,113.08,47802.0,76.3716,76.4054,76.3648,76.4054,47802.0
2017-03-17 14:00:00,113.07,113.08,113.03,113.04,40097.0,76.3986,76.4054,76.3716,76.3784,40097.0
2017-03-17 14:30:00,113.05,113.09,113.04,113.07,91606.0,76.3851,76.4121,76.3784,76.3986,91606.0
2017-03-17 15:00:00,113.07,113.08,113.02,113.03,38744.0,76.3986,76.4054,76.3648,76.3716,38744.0
2017-03-17 15:30:00,113.03,113.08,113.02,113.05,160190.0,76.3716,76.4054,76.3648,76.3851,160190.0
2017-03-20 09:30:00,113.27,113.27,113.04,113.13,82790.0,76.5338,76.5338,76.3784,76.4392,82790.0
2017-03-20 10:00:00,113.13,113.19,113.1,113.18,219115.0,76.4392,76.4797,76.4189,76.473,219115.0
2017-03-20 10:30:00,113.17,113.18,113.1,113.16,225574.0,76.4662,76.473,76.4189,76.4594,225574.0
2017-03-20 11:00:00,113.17,113.22,113.16,113.22,113475.0,76.4662,76.5,76.4594,76.5,113475.0
2017-03-20 11:30:00,113.22,113.25,113.21,113.25,96089.0,76.5,76.5203,76.4932,76.5203,96089.0
2017-03-20 12:00:00,113.25,113.25,113.2,113.23,105432.0,76.5203,76.5203,76.4865,76.5067,105432.0
2017-03-20 12:30:00,113.23,113.24,113.19,113.2,45257.0,76.5067,76.5135,76.4797,76.4865,45257.0
2017-03-20 13:00:00,113.2,113.22,113.2,113.22,35708.0,76.4865,76.5,76.4865,76.5,35708.0
2017-03-20 13:30:00,113.22,113.23,113.17,113.19,39727.0,76.5,76.5067,76.4662,76.4797,39727.0
2017-03-20 14:00:00,113.19,113.24,113.19,113.24,91337.0,76.4797,76.5135,76.4797,76.5135,91337.0
2017-03-20 14:30:00,113.23,113.24,113.21,113.23,54593.0,76.5067,76.5135,76.4932,76.5067,54593.0
2017-03-20 15:00:00,113.23,113.26,113.22,113.25,77798.0,76.5067,76.527,76.5,76.5203,77798.0
2017-03-20 15:30:00,113.25,113.29,113.18,113.2,265274.0,76.5203,76.5473,76.473,76.4865,265274.0
2017-03-21 09:30:00,113.31,113.46,113.31,113.44,333265.0,76.5608,76.6621,76.5608,76.6486,333265.0
2017-03-21 10:00:00,113.44,113.46,113.38,113.4,469517.0,76.6486,76.6621,76.6081,76.6216,469517.0
2017-03-21 10:30:00,113.4,113.43,113.36,113.38,231435.0,76.6216,76.6419,76.5946,76.6081,231435.0
2017-03-21 11:00:00,113.37,113.42,113.31,113.39,494168.0,76.6013,76.6351,76.5608,76.6148,494168.0
2017-03-21 11:30:00,113.4,113.43,113.37,113.43,156203.0,76.6216,76.6419,76.6013,76.6419,156203.0
2017-03-21 12:00:00,113.41,113.43,113.39,113.4,67723.0,76.6284,76.6419,76.6148,76.6216,67723.0
2017-03-21 12:30:00,113.41,113.41,113.34,113.34,54422.0,76.6284,76.6284,76.5811,76.5811,54422.0
2017-03-21 13:00:00,113.35,113.38,113.34,113.34,73932.0,76.5878,76.6081,76.5811,76.5811,73932.0
2017-03-21 13:30:00,113.33,113.37,113.31,113.36,49550.0,76.5743,76.6013,76.5608,76.5946,49550.0
2017-03-21 14:00:00,113.35,113.38,113.34,113.36,132049.0,76.5878,76.6081,76.5811,76.5946,132049.0
2017-03-21 14:30:00,113.36,113.37,113.34,113.35,36345.0,76.5946,76.6013,76.5811,76.5878,36345.0
2017-03-21 15:00:00,113.34,113.37,113.32,113.34,36131.0,76.5811,76.6013,76.5675,76.5811,36131.0
2017-03-21 15:30:00,113.34,113.34,113.28,113.29,69626.0,76.5811,76.5811,76.5405,76.5473,69626.0
2017-03-22 09:30:00,113.39,113.39,113.07,113.08,147296.0,76.6148,76.6148,76.3986,76.4054,147296.0
2017-03-22 10:00:00,113.08,113.1,113.03,113.08,401139.0,76.4054,76.4189,76.3716,76.4054,401139.0
2017-03-22 10:30:00,113.08,113.13,113.03,113.12,310604.0,76.4054,76.4392,76.3716,76.4324,310604.0
2017-03-22 11:00:00,113.13,113.2,113.09,113.19,584036.0,76.4392,76.4865,76.4121,76.4797,584036.0
2017-03-22 11:30:00,113.2,113.23,113.16,113.2,273127.0,76.4865,76.5067,76.4594,76.4865,273127.0
2017-03-22 12:00:00,113.21,113.22,113.16,113.21,106347.0,76.4932,76.5,76.4594,76.4932,106347.0
2017-03-22 12:30:00,113.21,113.24,113.16,113.21,259518.0,76.4932,76.5135,76.4594,76.4932,259518.0
2017-03-22 13:00:00,113.21,113.22,113.16,113.21,93953.0,76.4932,76.5,76.4594,76.4932,93953.0
2017-03-22 13:30:00,113.21,113.29,113.18,113.25,109798.0,76.4932,76.5473,76.473,76.5203,109798.0
2017-03-22 14:00:00,113.25,113.3,113.21,113.27,137215.0,76.5203,76.554,76.4932,76.5338,137215.0
2017-03-22 14:30:00,113.27,113.35,113.27,113.3,120984.0,76.5338,76.5878,76.5338,76.554,120984.0
2017-03-22 15:00:00,113.3,113.33,113.23,113.31,317753.0,76.554,76.5743,76.5067,76.5608,317753.0
2017-03-22 15:30:00,113.31,113.45,113.3,113.42,306769.0,76.5608,76.6554,76.554,76.6351,306769.0
2017-03-23 09:30:00,113.53,113.55,113.5,113.51,99420.0,76.7094,76.723,76.6892,76.6959,99420.0
2017-03-23 10:00:00,113.51,113.52,113.47,113.49,235661.0,76.6959,76.7027,76.6689,76.6824,235661.0
2017-03-23 10:30:00,113.49,113.62,113.48,113.58,72569.0,76.6824,76.7703,76.6757,76.7432,72569.0
2017-03-23 11:00:00,113.58,113.67,113.57,113.59,279266.0,76.7432,76.804,76.7365,76.75,279266.0
2017-03-23 11:30:00,113.6,113.6,113.54,113.56,53739.0,76.7567,76.7567,76.7162,76.7297,53739.0
2017-03-23 12:00:00,113.57,113.59,113.53,113.57,114807.0,76.7365,76.75,76.7094,76.7365,114807.0
2017-03-23 12:30:00,113.55,113.58,113.53,113.55,219548.0,76.723,76.7432,76.7094,76.723,219548.0
2017-03-23 13:00:00,113.55,113.58,113.53,113.57,53676.0,76.723,76.7432,76.7094,76.7365,53676.0
2017-03-23 13:30:00,113.57,113.64,113.57,113.63,134446.0,76.7365,76.7838,76.7365,76.777,134446.0
2017-03-23 14:00:00,113.64,113.67,113.55,113.57,277807.0,76.7838,76.804,76.723,76.7365,277807.0
2017-03-23 14:30:00,113.57,113.65,113.56,113.61,59072.0,76.7365,76.7905,76.7297,76.7635,59072.0
2017-03-23 15:00:00,113.61,113.63,113.52,113.55,110710.0,76.7635,76.777,76.7027,76.723,110710.0
2017-03-23 15:30:00,113.55,113.63,113.51,113.55,298104.0,76.723,76.777,76.6959,76.723,298104.0
2017-03-24 09:30:00,113.63,113.71,113.59,113.66,74497.0,76.777,76.8311,76.75,76.7973,74497.0
2017-03-24 10:00:00,113.66,113.7,113.62,113.68,68480.0,76.7973,76.8243,76.7703,76.8108,68480.0
2017-03-24 10:30:00,113.68,113.7,113.66,113.66,184003.0,76.8108,76.8243,76.7973,76.7973,184003.0
2017-03-24 11:00:00,113.68,113.7,113.65,113.68,143643.0,76.8108,76.8243,76.7905,76.8108,143643.0
2017-03-24 11:30:00,113.68,113.76,113.68,113.76,186302.0,76.8108,76.8648,76.8108,76.8648,186302.0
2017-03-24 12:00:00,113.76,113.8,113.76,113.8,55856.0,76.8648,76.8919,76.8648,76.8919,55856.0
2017-03-24 12:30:00,113.8,113.83,113.78,113.81,97916.0,76.8919,76.9121,76.8784,76.8986,97916.0
2017-03-24 13:00:00,113.81,113.87,113.78,113.87,149953.0,76.8986,76.9392,76.8784,76.9392,149953.0
2017-03-24 13:30:00,113.85,113.87,113.83,113.84,80490.0,76.9257,76.9392,76.9121,76.9189,80490.0
2017-03-24 14:00:00,113.85,113.85,113.78,113.81,72428.0,76.9257,76.9257,76.8784,76.8986,72428.0
2017-03-24 14:30:00,113.81,113.82,113.73,113.76,88183.0,76.8986,76.9054,76.8446,76.8648,88183.0
2017-03-24 15:00:00,113.77,113.82,113.74,113.81,65793.0,76.8716,76.9054,76.8513,76.8986,65793.0
2017-03-24 15:30:00,113.81,113.82,113.72,113.75,125928.0,76.8986,76.9054,76.8378,76.8581,125928.0
2017-03-27 09:30:00,113.74,113.9,113.74,113.83,103357.0,76.8513,76.9594,76.8513,76.9121,103357.0
2017-03-27 10:00:00,113.89,113.89,113.78,113.79,290516.0,76.9527,76.9527,76.8784,76.8851,290516.0
2017-03-27 10:30:00,113.79,113.84,113.66,113.67,333266.0,76.8851,76.9189,76.7973,76.804,333266.0
2017-03-27 11:00:00,113.67,113.78,113.67,113.71,103238.0,76.804,76.8784,76.804,76.8311,103238.0
2017-03-27 11:30:00,113.72,113.77,113.68,113.7,85245.0,76.8378,76.8716,76.8108,76.8243,85245.0
2017-03-27 12:00:00,113.7,113.74,113.67,113.69,232212.0,76.8243,76.8513,76.804,76.8175,232212.0
2017-03-27 12:30:00,113.69,113.71,113.67,113.68,92252.0,76.8175,76.8311,76.804,76.8108,92252.0
2017-03-27 13:00:00,113.69,113.73,113.68,113.71,33451.0,76.8175,76.8446,76.8108,76.8311,33451.0
2017-03-27 13:30:00,113.71,113.74,113.68,113.69,105990.0,76.8311,76.8513,76.8108,76.8175,105990.0
2017-03-27 14:00:00,113.69,113.76,113.69,113.71,42812.0,76.8175,76.8648,76.8175,76.8311,42812.0
2017-03-27 14:30:00,113.7,113.75,113.68,113.72,70872.0,76.8243,76.8581,76.8108,76.8378,70872.0
2017-03-27 15:00:00,113.72,113.81,113.71,113.79,325307.0,76.8378,76.8986,76.8311,76.8851,325307.0
2017-03-27 15:30:00,113.78,113.85,113.73,113.74,151431.0,76.8784,76.9257,76.8446,76.8513,151431.0
2017-03-28 09:30:00,114.08,114.08,113.85,113.93,115866.0,77.0811,77.0811,76.9257,76.9797,115866.0
2017-03-28 10:00:00,113.93,114.01,113.91,113.94,175263.0,76.9797,77.0338,76.9662,76.9865,175263.0
2017-03-28 10:30:00,113.96,114.06,113.95,114.03,153018.0,77.0,77.0675,76.9932,77.0473,153018.0
2017-03-28 11:00:00,114.03,114.04,113.95,113.97,57782.0,77.0473,77.054,76.9932,77.0067,57782.0
2017-03-28 11:30:00,113.96,114.0,113.96,113.98,105658.0,77.0,77.027,77.0,77.0135,105658.0
2017-03-28 12:00:00,113.98,114.0,113.96,113.97,11366.0,77.0135,77.027,77.0,77.0067,11366.0
2017-03-28 12:30:00,113.97,113.99,113.86,113.89,52602.0,77.0067,77.0203,76.9324,76.9527,52602.0
2017-03-28 13:00:00,113.9,113.91,113.84,113.85,88168.0,76.9594,76.9662,76.9189,76.9257,88168.0
2017-03-28 13:30:00,113.85,113.89,113.82,113.83,98384.0,76.9257,76.9527,76.9054,76.9121,98384.0
2017-03-28 14:00:00,113.82,113.83,113.75,113.76,46279.0,76.9054,76.9121,76.8581,76.8648,46279.0
2017-03-28 14:30:00,113.75,113.79,113.7,113.79,108167.0,76.8581,76.8851,76.8243,76.8851,108167.0
2017-03-28 15:00:00,113.8,113.8,113.75,113.77,80859.0,76.8919,76.8919,76.8581,76.8716,80859.0
2017-03-28 15:30:00,113.77,113.78,113.65,113.71,213623.0,76.8716,76.8784,76.7905,76.8311,213623.0
2017-03-29 09:30:00,113.6,113.97,113.6,113.95,336143.0,76.7567,77.0067,76.7567,76.9932,336143.0
2017-03-29 10:00:00,113.95,114.0,113.92,113.99,66868.0,76.9932,77.027,76.973,77.0203,66868.0
2017-03-29 10:30:00,113.98,114.04,113.98,114.01,219312.0,77.0135,77.054,77.0135,77.0338,219312.0
2017-03-29 11:00:00,114.03,114.06,114.02,114.03,34336.0,77.0473,77.0675,77.0405,77.0473,34336.0
2017-03-29 11:30:00,114.02,114.03,113.95,113.99,134773.0,77.0405,77.0473,76.9932,77.0203,134773.0
2017-03-29 12:00:00,113.99,114.02,113.97,113.99,100594.0,77.0203,77.0405,77.0067,77.0203,100594.0
2017-03-29 12:30:00,113.98,114.01,113.97,114.0,18364.0,77.0135,77.0338,77.0067,77.027,18364.0
2017-03-29 13:00:00,114.01,114.03,113.98,114.0,301501.0,77.0338,77.0473,77.0135,77.027,301501.0
2017-03-29 13:30:00,114.0,114.02,113.96,114.0,201085.0,77.027,77.0405,77.0,77.027,201085.0
2017-03-29 14:00:00,114.0,114.02,113.98,114.0,52802.0,77.027,77.0405,77.0135,77.027,52802.0
2017-03-29 14:30:00,114.01,114.04,113.99,114.03,42185.0,77.0338,77.054,77.0203,77.0473,42185.0
2017-03-29 15:00:00,114.04,114.08,114.02,114.07,72640.0,77.054,77.0811,77.0405,77.0743,72640.0
2017-03-29 15:30:00,114.08,114.08,113.99,114.03,165086.0,77.0811,77.0811,77.0203,77.0473,165086.0
2017-03-30 09:30:00,114.06,114.1,113.97,113.97,182540.0,77.0675,77.0946,77.0067,77.0067,182540.0
2017-03-30 10:00:00,113.96,113.99,113.93,113.96,148108.0,77.0,77.0203,76.9797,77.0,148108.0
2017-03-30 10:30:00,113.97,114.09,113.95,114.08,155933.0,77.0067,77.0878,76.9932,77.0811,155933.0
2017-03-30 11:00:00,114.06,114.1,114.01,114.02,104377.0,77.0675,77.0946,77.0338,77.0405,104377.0
2017-03-30 11:30:00,114.02,114.08,113.94,113.95,244082.0,77.0405,77.0811,76.9865,76.9932,244082.0
2017-03-30 12:00:00,113.95,113.95,113.88,113.89,57261.0,76.9932,76.9932,76.9459,76.9527,57261.0
2017-03-30 12:30:00,113.9,113.99,113.87,113.89,50084.0,76.9594,77.0203,76.9392,76.9527,50084.0
2017-03-30 13:00:00,113.87,113.92,113.83,113.9,215105.0,76.9392,76.973,76.9121,76.9594,215105.0
2017-03-30 13:30:00,113.9,114.0,113.89,113.93,142155.0,76.9594,77.027,76.9527,76.9797,142155.0
2017-03-30 14:00:00,113.92,113.99,113.87,113.9,165712.0,76.973,77.0203,76.9392,76.9594,165712.0
2017-03-30 14:30:00,113.91,113.95,113.86,113.9,77290.0,76.9662,76.9932,76.9324,76.9594,77290.0
2017-03-30 15:00:00,113.9,113.95,113.85,113.88,105328.0,76.9594,76.9932,76.9257,76.9459,105328.0
2017-03-30 15:30:00,113.87,113.89,113.77,113.84,193009.0,76.9392,76.9527,76.8716,76.9189,193009.0
2017-03-31 09:30:00,113.69,113.75,113.56,113.6,481243.0,76.8175,76.8581,76.7297,76.7567,481243.0
2017-03-31 10:00:00,113.59,113.65,113.59,113.62,60585.0,76.75,76.7905,76.75,76.7703,60585.0
2017-03-31 10:30:00,113.63,113.64,113.58,113.6,162591.0,76.777,76.7838,76.7432,76.7567,162591.0
2017-03-31 11:00:00,113.59,113.63,113.59,113.6,178086.0,76.75,76.777,76.75,76.7567,178086.0
2017-03-31 11:30:00,113.61,113.69,113.6,113.64,166622.0,76.7635,76.8175,76.7567,76.7838,166622.0
2017-03-31 12:00:00,113.65,113.75,113.65,113.74,77710.0,76.7905,76.8581,76.7905,76.8513,77710.0
2017-03-31 12:30:00,113.73,113.78,113.72,113.76,46001.0,76.8446,76.8784,76.8378,76.8648,46001.0
2017-03-31 13:00:00,113.76,113.8,113.68,113.71,144004.0,76.8648,76.8919,76.8108,76.8311,144004.0
2017-03-31 13:30:00,113.72,113.76,113.68,113.7,24964.0,76.8378,76.8648,76.8108,76.8243,24964.0
2017-03-31 14:00:00,113.7,113.76,113.68,113.71,165219.0,76.8243,76.8648,76.8108,76.8311,165219.0
2017-03-31 14:30:00,113.71,113.77,113.7,113.74,83018.0,76.8311,76.8716,76.8243,76.8513,83018.0
2017-03-31 15:00:00,113.73,113.76,113.72,113.73,92579.0,76.8446,76.8648,76.8378,76.8446,92579.0
2017-03-31 15:30:00,113.73,113.8,113.66,113.71,139230.0,76.8446,76.8919,76.7973,76.8311,139230.0
2017-04-03 09:30:00,113.5,113.5,113.29,113.36,141435.0,76.9845,76.9845,76.842,76.8895,141435.0
2017-04-03 10:00:00,113.37,113.39,113.29,113.37,475371.0,76.8963,76.9098,76.842,76.8963,475371.0
2017-04-03 10:30:00,113.37,113.45,113.33,113.44,595523.0,76.8963,76.9505,76.8691,76.9438,595523.0
2017-04-03 11:00:00,113.44,113.44,113.37,113.42,243880.0,76.9438,76.9438,76.8963,76.9302,243880.0
2017-04-03 11:30:00,113.42,113.48,113.4,113.46,127735.0,76.9302,76.9709,76.9166,76.9573,127735.0
2017-04-03 12:00:00,113.46,113.47,113.39,113.39,113858.0,76.9573,76.9641,76.9098,76.9098,113858.0
2017-04-03 12:30:00,113.39,113.48,113.39,113.47,91844.0,76.9098,76.9709,76.9098,76.9641,91844.0
2017-04-03 13:00:00,113.48,113.49,113.45,113.46,93961.0,76.9709,76.9777,76.9505,76.9573,93961.0
2017-04-03 13:30:00,113.46,113.49,113.46,113.48,102340.0,76.9573,76.9777,76.9573,76.9709,102340.0
2017-04-03 14:00:00,113.48,113.51,113.46,113.5,132817.0,76.9709,76.9912,76.9573,76.9845,132817.0
2017-04-03 14:30:00,113.5,113.55,113.5,113.54,145854.0,76.9845,77.0184,76.9845,77.0116,145854.0
2017-04-03 15:00:00,113.55,113.56,113.53,113.55,121709.0,77.0184,77.0251,77.0048,77.0184,121709.0
2017-04-03 15:30:00,113.55,113.62,113.53,113.57,366537.0,77.0184,77.0658,77.0048,77.0319,366537.0
2017-04-04 09:30:00,113.45,113.47,113.35,113.4,89347.0,76.9505,76.9641,76.8827,76.9166,89347.0
2017-04-04 10:00:00,113.38,113.41,113.32,113.37,301033.0,76.9031,76.9234,76.8624,76.8963,301033.0
2017-04-04 10:30:00,113.37,113.42,113.36,113.39,59621.0,76.8963,76.9302,76.8895,76.9098,59621.0
2017-04-04 11:00:00,113.4,113.41,113.37,113.39,65449.0,76.9166,76.9234,76.8963,76.9098,65449.0
2017-04-04 11:30:00,113.4,113.41,113.35,113.38,202443.0,76.9166,76.9234,76.8827,76.9031,202443.0
2017-04-04 12:00:00,113.38,113.44,113.38,113.43,41390.0,76.9031,76.9438,76.9031,76.937,41390.0
2017-04-04 12:30:00,113.43,113.44,113.36,113.36,35647.0,76.937,76.9438,76.8895,76.8895,35647.0
2017-04-04 13:00:00,113.37,113.43,113.36,113.38,32758.0,76.8963,76.937,76.8895,76.9031,32758.0
2017-04-04 13:30:00,113.38,113.41,113.36,113.36,38444.0,76.9031,76.9234,76.8895,76.8895,38444.0
2017-04-04 14:00:00,113.38,113.4,113.36,113.38,112943.0,76.9031,76.9166,76.8895,76.9031,112943.0
2017-04-04 14:30:00,113.38,113.42,113.36,113.4,105199.0,76.9031,76.9302,76.8895,76.9166,105199.0
2017-04-04 15:00:00,113.4,113.43,113.37,113.41,43914.0,76.9166,76.937,76.8963,76.9234,43914.0
2017-04-04 15:30:00,113.4,113.43,113.27,113.39,155824.0,76.9166,76.937,76.8284,76.9098,155824.0
2017-04-05 09:30:00,113.48,113.53,113.43,113.49,138903.0,76.9709,77.0048,76.937,76.9777,138903.0
2017-04-05 10:00:00,113.47,113.55,113.47,113.54,78505.0,76.9641,77.0184,76.9641,77.0116,78505.0
2017-04-05 10:30:00,113.54,113.55,113.5,113.55,92430.0,77.0116,77.0184,76.9845,77.0184,92430.0
2017-04-05 11:00:00,113.55,113.55,113.52,113.53,116235.0,77.0184,77.0184,76.998,77.0048,116235.0
2017-04-05 11:30:00,113.53,113.55,113.52,113.54,69429.0,77.0048,77.0184,76.998,77.0116,69429.0
2017-04-05 12:00:00,113.55,113.56,113.53,113.55,59021.0,77.0184,77.0251,77.0048,77.0184,59021.0
2017-04-05 12:30:00,113.54,113.56,113.54,113.55,34078.0,77.0116,77.0251,77.0116,77.0184,34078.0
2017-04-05 13:00:00,113.55,113.6,113.54,113.59,29086.0,77.0184,77.0523,77.0116,77.0455,29086.0
2017-04-05 13:30:00,113.59,113.61,113.52,113.61,72413.0,77.0455,77.0591,76.998,77.0591,72413.0
2017-04-05 14:00:00,113.59,113.63,113.46,113.55,120934.0,77.0455,77.0726,76.9573,77.0184,120934.0
2017-04-05 14:30:00,113.54,113.61,113.53,113.59,36633.0,77.0116,77.0591,77.0048,77.0455,36633.0
2017-04-05 15:00:00,113.59,113.62,113.56,113.6,195421.0,77.0455,77.0658,77.0251,77.0523,195421.0
2017-04-05 15:30:00,113.6,113.84,113.6,113.77,369512.0,77.0523,77.2151,77.0523,77.1676,369512.0
2017-04-06 09:30:00,113.7,113.76,113.64,113.76,362489.0,77.1201,77.1608,77.0794,77.1608,362489.0
2017-04-06 10:00:00,113.75,113.75,113.64,113.69,158894.0,77.154,77.154,77.0794,77.1133,158894.0
2017-04-06 10:30:00,113.69,113.71,113.66,113.71,39761.0,77.1133,77.1269,77.093,77.1269,39761.0
2017-04-06 11:00:00,113.71,113.71,113.69,113.71,40764.0,77.1269,77.1269,77.1133,77.1269,40764.0
2017-04-06 11:30:00,113.71,113.72,113.64,113.71,210713.0,77.1269,77.1337,77.0794,77.1269,210713.0
2017-04-06 12:00:00,113.71,113.74,113.7,113.74,32817.0,77.1269,77.1472,77.1201,77.1472,32817.0
2017-04-06 12:30:00,113.74,113.77,113.72,113.77,37656.0,77.1472,77.1676,77.1337,77.1676,37656.0
2017-04-06 13:00:00,113.77,113.81,113.74,113.8,51614.0,77.1676,77.1947,77.1472,77.1879,51614.0
2017-04-06 13:30:00,113.8,113.82,113.78,113.81,58504.0,77.1879,77.2015,77.1744,77.1947,58504.0
2017-04-06 14:00:00,113.82,113.83,113.76,113.77,50930.0,77.2015,77.2083,77.1608,77.1676,50930.0
2017-04-06 14:30:00,113.77,113.79,113.72,113.76,68963.0,77.1676,77.1812,77.1337,77.1608,68963.0
2017-04-06 15:00:00,113.76,113.77,113.71,113.77,84858.0,77.1608,77.1676,77.1269,77.1676,84858.0
2017-04-06 15:30:00,113.77,113.77,113.7,113.71,120276.0,77.1676,77.1676,77.1201,77.1269,120276.0
2017-04-07 09:30:00,113.72,113.87,113.68,113.81,99178.0,77.1337,77.2354,77.1065,77.1947,99178.0
2017-04-07 10:00:00,113.81,113.85,113.76,113.78,93936.0,77.1947,77.2218,77.1608,77.1744,93936.0
2017-04-07 10:30:00,113.78,113.81,113.76,113.77,136313.0,77.1744,77.1947,77.1608,77.1676,136313.0
2017-04-07 11:00:00,113.77,113.78,113.68,113.7,140571.0,77.1676,77.1744,77.1065,77.1201,140571.0
2017-04-07 11:30:00,113.71,113.82,113.71,113.82,33950.0,77.1269,77.2015,77.1269,77.2015,33950.0
2017-04-07 12:00:00,113.82,113.86,113.79,113.83,76719.0,77.2015,77.2286,77.1812,77.2083,76719.0
2017-04-07 12:30:00,113.83,113.85,113.69,113.69,93582.0,77.2083,77.2218,77.1133,77.1133,93582.0
2017-04-07 13:00:00,113.69,113.7,113.58,113.63,163285.0,77.1133,77.1201,77.0387,77.0726,163285.0
2017-04-07 13:30:00,113.65,113.68,113.64,113.66,64334.0,77.0862,77.1065,77.0794,77.093,64334.0
2017-04-07 14:00:00,113.65,113.69,113.65,113.69,166208.0,77.0862,77.1133,77.0862,77.1133,166208.0
2017-04-07 14:30:00,113.68,113.69,113.66,113.67,34731.0,77.1065,77.1133,77.093,77.0998,34731.0
2017-04-07 15:00:00,113.68,113.69,113.65,113.66,25319.0,77.1065,77.1133,77.0862,77.093,25319.0
2017-04-07 15:30:00,113.65,113.7,113.59,113.64,132551.0,77.0862,77.1201,77.0455,77.0794,132551.0
2017-04-10 09:30:00,114.03,114.03,113.59,113.73,143946.0,77.3439,77.3439,77.0455,77.1405,143946.0
2017-04-10 10:00:00,113.71,113.71,113.68,113.68,55156.0,77.1269,77.1269,77.1065,77.1065,55156.0
2017-04-10 10:30:00,113.68,113.7,113.65,113.69,109199.0,77.1065,77.1201,77.0862,77.1133,109199.0
2017-04-10 11:00:00,113.69,113.7,113.67,113.7,188120.0,77.1133,77.1201,77.0998,77.1201,188120.0
2017-04-10 11:30:00,113.7,113.7,113.65,113.65,114348.0,77.1201,77.1201,77.0862,77.0862,114348.0
2017-04-10 12:00:00,113.65,113.69,113.65,113.68,24320.0,77.0862,77.1133,77.0862,77.1065,24320.0
2017-04-10 12:30:00,113.67,113.7,113.65,113.7,62516.0,77.0998,77.1201,77.0862,77.1201,62516.0
2017-04-10 13:00:00,113.68,113.7,113.65,113.7,47105.0,77.1065,77.1201,77.0862,77.1201,47105.0
2017-04-10 13:30:00,113.71,113.71,113.67,113.71,36732.0,77.1269,77.1269,77.0998,77.1269,36732.0
2017-04-10 14:00:00,113.71,113.79,113.68,113.76,57636.0,77.1269,77.1812,77.1065,77.1608,57636.0
2017-04-10 14:30:00,113.76,113.77,113.69,113.7,61686.0,77.1608,77.1676,77.1133,77.1201,61686.0
2017-04-10 15:00:00,113.71,113.73,113.67,113.7,100802.0,77.1269,77.1405,77.0998,77.1201,100802.0
2017-04-10 15:30:00,113.7,113.71,113.64,113.64,93479.0,77.1201,77.1269,77.0794,77.0794,93479.0
2017-04-11 09:30:00,113.76,113.82,113.61,113.66,79846.0,77.1608,77.2015,77.0591,77.093,79846.0
2017-04-11 10:00:00,113.66,113.67,113.63,113.65,120115.0,77.093,77.0998,77.0726,77.0862,120115.0
2017-04-11 10:30:00,113.65,113.68,113.63,113.66,111664.0,77.0862,77.1065,77.0726,77.093,111664.0
2017-04-11 11:00:00,113.66,113.7,113.65,113.69,65914.0,77.093,77.1201,77.0862,77.1133,65914.0
2017-04-11 11:30:00,113.69,113.74,113.67,113.74,87383.0,77.1133,77.1472,77.0998,77.1472,87383.0
2017-04-11 12:00:00,113.73,113.79,113.7,113.74,34832.0,77.1405,77.1812,77.1201,77.1472,34832.0
2017-04-11 12:30:00,113.75,113.78,113.7,113.73,84224.0,77.154,77.1744,77.1201,77.1405,84224.0
2017-04-11 13:00:00,113.73,113.77,113.72,113.76,11971.0,77.1405,77.1676,77.1337,77.1608,11971.0
2017-04-11 13:30:00,113.76,113.81,113.72,113.73,62785.0,77.1608,77.1947,77.1337,77.1405,62785.0
2017-04-11 14:00:00,113.73,113.8,113.72,113.79,189024.0,77.1405,77.1879,77.1337,77.1812,189024.0
2017-04-11 14:30:00,113.78,113.79,113.78,113.79,56203.0,77.1744,77.1812,77.1744,77.1812,56203.0
2017-04-11 15:00:00,113.79,113.81,113.78,113.8,82809.0,77.1812,77.1947,77.1744,77.1879,82809.0
2017-04-11 15:30:00,113.79,113.9,113.79,113.84,312366.0,77.1812,77.2558,77.1812,77.2151,312366.0
2017-04-12 09:30:00,113.94,114.0,113.86,113.91,173318.0,77.2829,77.3236,77.2286,77.2625,173318.0
2017-04-12 10:00:00,113.92,113.93,113.87,113.92,126222.0,77.2693,77.2761,77.2354,77.2693,126222.0
2017-04-12 10:30:00,113.91,113.94,113.91,113.94,44270.0,77.2625,77.2829,77.2625,77.2829,44270.0
2017-04-12 11:00:00,113.94,113.95,113.91,113.93,81712.0,77.2829,77.2897,77.2625,77.2761,81712.0
2017-04-12 11:30:00,113.94,113.98,113.93,113.98,46319.0,77.2829,77.31,77.2761,77.31,46319.0
2017-04-12 12:00:00,113.98,114.0,113.96,113.99,43243.0,77.31,77.3236,77.2965,77.3168,43243.0
2017-04-12 12:30:00,113.99,114.0,113.96,113.97,33026.0,77.3168,77.3236,77.2965,77.3032,33026.0
2017-04-12 13:00:00,113.97,113.98,113.96,113.97,39623.0,77.3032,77.31,77.2965,77.3032,39623.0
2017-04-12 13:30:00,113.97,113.97,113.95,113.97,43995.0,77.3032,77.3032,77.2897,77.3032,43995.0
2017-04-12 14:00:00,113.97,113.97,113.96,113.97,38969.0,77.3032,77.3032,77.2965,77.3032,38969.0
2017-04-12 14:30:00,113.97,113.97,113.93,113.96,64079.0,77.3032,77.3032,77.2761,77.2965,64079.0
2017-04-12 15:00:00,113.96,114.23,113.95,114.22,185941.0,77.2965,77.4796,77.2897,77.4728,185941.0
2017-04-12 15:30:00,114.22,114.22,114.15,114.16,387501.0,77.4728,77.4728,77.4253,77.4321,387501.0
2017-04-13 09:30:00,114.29,114.33,114.13,114.18,55467.0,77.5203,77.5474,77.4118,77.4457,55467.0
2017-04-13 10:00:00,114.18,114.2,114.12,114.17,150724.0,77.4457,77.4592,77.405,77.4389,150724.0
2017-04-13 10:30:00,114.17,114.21,114.16,114.18,83654.0,77.4389,77.466,77.4321,77.4457,83654.0
2017-04-13 11:00:00,114.18,114.21,114.12,114.13,372291.0,77.4457,77.466,77.405,77.4118,372291.0
2017-04-13 11:30:00,114.14,114.21,114.13,114.19,337372.0,77.4185,77.466,77.4118,77.4525,337372.0
2017-04-13 12:00:00,114.2,114.22,114.19,114.22,31380.0,77.4592,77.4728,77.4525,77.4728,31380.0
2017-04-13 12:30:00,114.21,114.25,114.2,114.25,24340.0,77.466,77.4932,77.4592,77.4932,24340.0
2017-04-13 13:00:00,114.23,114.26,114.22,114.24,286230.0,77.4796,77.4999,77.4728,77.4864,286230.0
2017-04-13 13:30:00,114.23,114.25,114.2,114.23,49939.0,77.4796,77.4932,77.4592,77.4796,49939.0
2017-04-13 14:00:00,114.24,114.25,114.21,114.25,26166.0,77.4864,77.4932,77.466,77.4932,26166.0
2017-04-13 14:30:00,114.25,114.34,114.24,114.32,253654.0,77.4932,77.5542,77.4864,77.5406,253654.0
2017-04-13 15:00:00,114.32,114.32,114.28,114.29,168374.0,77.5406,77.5406,77.5135,77.5203,168374.0
2017-04-13 15:30:00,114.29,114.29,114.08,114.12,191294.0,77.5203,77.5203,77.3779,77.405,191294.0
2017-04-17 09:30:00,114.23,114.41,114.23,114.32,84304.0,77.4796,77.6017,77.4796,77.5406,84304.0
2017-04-17 10:00:00,114.3,114.39,114.28,114.37,34395.0,77.5271,77.5881,77.5135,77.5746,34395.0
2017-04-17 10:30:00,114.39,114.43,114.34,114.39,32290.0,77.5881,77.6152,77.5542,77.5881,32290.0
2017-04-17 11:00:00,114.39,114.43,114.3,114.37,28153.0,77.5881,77.6152,77.5271,77.5746,28153.0
2017-04-17 11:30:00,114.35,114.39,114.32,114.34,25964.0,77.561,77.5881,77.5406,77.5542,25964.0
2017-04-17 12:00:00,114.34,114.4,114.32,114.39,39519.0,77.5542,77.5949,77.5406,77.5881,39519.0
2017-04-17 12:30:00,114.38,114.39,114.33,114.37,35813.0,77.5813,77.5881,77.5474,77.5746,35813.0
2017-04-17 13:00:00,114.35,114.37,114.33,114.37,20466.0,77.561,77.5746,77.5474,77.5746,20466.0
2017-04-17 13:30:00,114.36,114.39,114.35,114.36,25442.0,77.5678,77.5881,77.561,77.5678,25442.0
2017-04-17 14:00:00,114.36,114.37,114.32,114.35,37090.0,77.5678,77.5746,77.5406,77.561,37090.0
2017-04-17 14:30:00,114.34,114.36,114.28,114.3,61049.0,77.5542,77.5678,77.5135,77.5271,61049.0
2017-04-17 15:00:00,114.3,114.31,114.25,114.26,34023.0,77.5271,77.5339,77.4932,77.4999,34023.0
2017-04-17 15:30:00,114.26,114.35,114.21,114.3,280595.0,77.4999,77.561,77.466,77.5271,280595.0
2017-04-18 09:30:00,114.36,114.45,114.32,114.35,147541.0,77.5678,77.6288,77.5406,77.561,147541.0
2017-04-18 10:00:00,114.35,114.44,114.34,114.42,135873.0,77.561,77.622,77.5542,77.6085,135873.0
2017-04-18 10:30:00,114.42,114.46,114.42,114.46,47316.0,77.6085,77.6356,77.6085,77.6356,47316.0
2017-04-18 11:00:00,114.45,114.51,114.45,114.51,55087.0,77.6288,77.6695,77.6288,77.6695,55087.0
2017-04-18 11:30:00,114.51,114.51,114.45,114.5,132922.0,77.6695,77.6695,77.6288,77.6627,132922.0
2017-04-18 12:00:00,114.5,114.52,114.42,114.47,115282.0,77.6627,77.6763,77.6085,77.6424,115282.0
2017-04-18 12:30:00,114.46,114.46,114.36,114.36,134023.0,77.6356,77.6356,77.5678,77.5678,134023.0
2017-04-18 13:00:00,114.37,114.42,114.33,114.41,103343.0,77.5746,77.6085,77.5474,77.6017,103343.0
2017-04-18 13:30:00,114.41,114.48,114.4,114.45,46972.0,77.6017,77.6492,77.5949,77.6288,46972.0
2017-04-18 14:00:00,114.47,114.52,114.44,114.47,30894.0,77.6424,77.6763,77.622,77.6424,30894.0
2017-04-18 14:30:00,114.48,114.49,114.43,114.46,40151.0,77.6492,77.6559,77.6152,77.6356,40151.0
2017-04-18 15:00:00,114.46,114.53,114.44,114.53,75486.0,77.6356,77.6831,77.622,77.6831,75486.0
2017-04-18 15:30:00,114.53,114.55,114.48,114.51,434088.0,77.6831,77.6966,77.6492,77.6695,434088.0
2017-04-19 09:30:00,114.58,114.61,114.44,114.45,81233.0,77.717,77.7373,77.622,77.6288,81233.0
2017-04-19 10:00:00,114.44,114.48,114.35,114.4,166092.0,77.622,77.6492,77.561,77.5949,166092.0
2017-04-19 10:30:00,114.39,114.43,114.35,114.37,130842.0,77.5881,77.6152,77.561,77.5746,130842.0
2017-04-19 11:00:00,114.37,114.4,114.32,114.32,102480.0,77.5746,77.5949,77.5406,77.5406,102480.0
2017-04-19 11:30:00,114.32,114.34,114.27,114.27,113914.0,77.5406,77.5542,77.5067,77.5067,113914.0
2017-04-19 12:00:00,114.27,114.3,114.26,114.28,55841.0,77.5067,77.5271,77.4999,77.5135,55841.0
2017-04-19 12:30:00,114.27,114.33,114.25,114.27,476426.0,77.5067,77.5474,77.4932,77.5067,476426.0
2017-04-19 13:00:00,114.26,114.27,114.17,114.18,454377.0,77.4999,77.5067,77.4389,77.4457,454377.0
2017-04-19 13:30:00,114.18,114.25,114.18,114.22,262844.0,77.4457,77.4932,77.4457,77.4728,262844.0
2017-04-19 14:00:00,114.21,114.29,114.19,114.23,508507.0,77.466,77.5203,77.4525,77.4796,508507.0
2017-04-19 14:30:00,114.22,114.24,114.19,114.22,94206.0,77.4728,77.4864,77.4525,77.4728,94206.0
2017-04-19 15:00:00,114.22,114.22,114.13,114.18,178306.0,77.4728,77.4728,77.4118,77.4457,178306.0
2017-04-19 15:30:00,114.18,114.25,114.15,114.17,612815.0,77.4457,77.4932,77.4253,77.4389,612815.0
2017-04-20 09:30:00,114.41,114.47,114.29,114.3,181505.0,77.6017,77.6424,77.5203,77.5271,181505.0
2017-04-20 10:00:00,114.29,114.3,114.21,114.25,150582.0,77.5203,77.5271,77.466,77.4932,150582.0
2017-04-20 10:30:00,114.25,114.28,114.24,114.24,76871.0,77.4932,77.5135,77.4864,77.4864,76871.0
2017-04-20 11:00:00,114.24,114.31,114.24,114.25,67571.0,77.4864,77.5339,77.4864,77.4932,67571.0
2017-04-20 11:30:00,114.24,114.32,114.23,114.3,67345.0,77.4864,77.5406,77.4796,77.5271,67345.0
2017-04-20 12:00:00,114.29,114.3,114.22,114.25,32796.0,77.5203,77.5271,77.4728,77.4932,32796.0
2017-04-20 12:30:00,114.25,114.26,114.22,114.23,39917.0,77.4932,77.4999,77.4728,77.4796,39917.0
2017-04-20 13:00:00,114.23,114.3,114.23,114.29,49434.0,77.4796,77.5271,77.4796,77.5203,49434.0
2017-04-20 13:30:00,114.3,114.3,114.25,114.26,63501.0,77.5271,77.5271,77.4932,77.4999,63501.0
2017-04-20 14:00:00,114.25,114.35,114.25,114.3,134185.0,77.4932,77.561,77.4932,77.5271,134185.0
2017-04-20 14:30:00,114.3,114.31,114.25,114.29,105090.0,77.5271,77.5339,77.4932,77.5203,105090.0
2017-04-20 15:00:00,114.29,114.3,114.27,114.28,48886.0,77.5203,77.5271,77.5067,77.5135,48886.0
2017-04-20 15:30:00,114.27,114.34,114.25,114.27,104728.0,77.5067,77.5542,77.4932,77.5067,104728.0
2017-04-21 09:30:00,114.5,114.53,114.45,114.5,46683.0,77.6627,77.6831,77.6288,77.6627,46683.0
2017-04-21 10:00:00,114.5,114.58,114.49,114.52,91606.0,77.6627,77.717,77.6559,77.6763,91606.0
2017-04-21 10:30:00,114.53,114.56,114.49,114.53,55956.0,77.6831,77.7034,77.6559,77.6831,55956.0
2017-04-21 11:00:00,114.53,114.6,114.52,114.57,77126.0,77.6831,77.7306,77.6763,77.7102,77126.0
2017-04-21 11:30:00,114.57,114.6,114.56,114.59,152395.0,77.7102,77.7306,77.7034,77.7238,152395.0
2017-04-21 12:00:00,114.59,114.59,114.54,114.59,62724.0,77.7238,77.7238,77.6899,77.7238,62724.0
2017-04-21 12:30:00,114.59,114.6,114.58,114.59,34405.0,77.7238,77.7306,77.717,77.7238,34405.0
2017-04-21 13:00:00,114.59,114.6,114.56,114.57,44784.0,77.7238,77.7306,77.7034,77.7102,44784.0
2017-04-21 13:30:00,114.57,114.6,114.54,114.57,65144.0,77.7102,77.7306,77.6899,77.7102,65144.0
2017-04-21 14:00:00,114.57,114.57,114.51,114.56,71259.0,77.7102,77.7102,77.6695,77.7034,71259.0
2017-04-21 14:30:00,114.56,114.57,114.53,114.55,70165.0,77.7034,77.7102,77.6831,77.6966,70165.0
2017-04-21 15:00:00,114.55,114.57,114.52,114.56,86293.0,77.6966,77.7102,77.6763,77.7034,86293.0
2017-04-21 15:30:00,114.56,114.61,114.55,114.55,138789.0,77.7034,77.7373,77.6966,77.6966,138789.0
2017-04-24 09:30:00,114.59,114.77,114.59,114.64,287129.0,77.7238,77.8459,77.7238,77.7577,287129.0
2017-04-24 10:00:00,114.67,114.73,114.66,114.7,180018.0,77.778,77.8187,77.7713,77.7984,180018.0
2017-04-24 10:30:00,114.69,114.75,114.65,114.75,130964.0,77.7916,77.8323,77.7645,77.8323,130964.0
2017-04-24 11:00:00,114.75,114.75,114.68,114.69,103233.0,77.8323,77.8323,77.7848,77.7916,103233.0
2017-04-24 11:30:00,114.69,114.75,114.68,114.75,79719.0,77.7916,77.8323,77.7848,77.8323,79719.0
2017-04-24 12:00:00,114.75,114.75,114.74,114.75,43244.0,77.8323,77.8323,77.8255,77.8323,43244.0
2017-04-24 12:30:00,114.75,114.76,114.74,114.74,62247.0,77.8323,77.8391,77.8255,77.8255,62247.0
2017-04-24 13:00:00,114.75,114.76,114.73,114.76,76163.0,77.8323,77.8391,77.8187,77.8391,76163.0
2017-04-24 13:30:00,114.76,114.83,114.75,114.81,118771.0,77.8391,77.8866,77.8323,77.873,118771.0
2017-04-24 14:00:00,114.81,114.82,114.75,114.81,119517.0,77.873,77.8798,77.8323,77.873,119517.0
2017-04-24 14:30:00,114.81,114.88,114.8,114.85,154561.0,77.873,77.9205,77.8662,77.9001,154561.0
2017-04-24 15:00:00,114.85,114.89,114.84,114.89,166464.0,77.9001,77.9273,77.8933,77.9273,166464.0
2017-04-24 15:30:00,114.89,114.9,114.87,114.87,216946.0,77.9273,77.934,77.9137,77.9137,216946.0
2017-04-25 09:30:00,114.68,114.82,114.61,114.69,226022.0,77.7848,77.8798,77.7373,77.7916,226022.0
2017-04-25 10:00:00,114.69,114.71,114.65,114.71,141356.0,77.7916,77.8052,77.7645,77.8052,141356.0
2017-04-25 10:30:00,114.71,114.71,114.65,114.66,56750.0,77.8052,77.8052,77.7645,77.7713,56750.0
2017-04-25 11:00:00,114.66,114.7,114.63,114.64,100995.0,77.7713,77.7984,77.7509,77.7577,100995.0
2017-04-25 11:30:00,114.65,114.65,114.6,114.63,50813.0,77.7645,77.7645,77.7306,77.7509,50813.0
2017-04-25 12:00:00,114.63,114.71,114.62,114.7,52564.0,77.7509,77.8052,77.7441,77.7984,52564.0
2017-04-25 12:30:00,114.69,114.7,114.62,114.65,64188.0,77.7916,77.7984,77.7441,77.7645,64188.0
2017-04-25 13:00:00,114.65,114.71,114.63,114.66,70460.0,77.7645,77.8052,77.7509,77.7713,70460.0
2017-04-25 13:30:00,114.65,114.69,114.64,114.69,52265.0,77.7645,77.7916,77.7577,77.7916,52265.0
2017-04-25 14:00:00,114.69,114.69,114.59,114.62,56463.0,77.7916,77.7916,77.7238,77.7441,56463.0
2017-04-25 14:30:00,114.63,114.66,114.6,114.65,87421.0,77.7509,77.7713,77.7306,77.7645,87421.0
2017-04-25 15:00:00,114.63,114.67,114.56,114.58,124690.0,77.7509,77.778,77.7034,77.717,124690.0
2017-04-25 15:30:00,114.58,114.61,114.51,114.59,163535.0,77.717,77.7373,77.6695,77.7238,163535.0
2017-04-26 09:30:00,114.52,114.69,114.52,114.68,132839.0,77.6763,77.7916,77.6763,77.7848,132839.0
2017-04-26 10:00:00,114.67,114.7,114.65,114.68,240207.0,77.778,77.7984,77.7645,77.7848,240207.0
2017-04-26 10:30:00,114.68,114.72,114.67,114.72,38242.0,77.7848,77.8119,77.778,77.8119,38242.0
2017-04-26 11:00:00,114.72,114.72,114.69,114.7,125731.0,77.8119,77.8119,77.7916,77.7984,125731.0
2017-04-26 11:30:00,114.71,114.73,114.62,114.65,35526.0,77.8052,77.8187,77.7441,77.7645,35526.0
2017-04-26 12:00:00,114.65,114.65,114.56,114.58,28963.0,77.7645,77.7645,77.7034,77.717,28963.0
2017-04-26 12:30:00,114.57,114.58,114.53,114.54,25529.0,77.7102,77.717,77.6831,77.6899,25529.0
2017-04-26 13:00:00,114.53,114.56,114.48,114.53,97652.0,77.6831,77.7034,77.6492,77.6831,97652.0
2017-04-26 13:30:00,114.52,114.57,114.51,114.54,42861.0,77.6763,77.7102,77.6695,77.6899,42861.0
2017-04-26 14:00:00,114.54,114.67,114.53,114.65,22268.0,77.6899,77.778,77.6831,77.7645,22268.0
2017-04-26 14:30:00,114.66,114.67,114.58,114.6,37979.0,77.7713,77.778,77.717,77.7306,37979.0
2017-04-26 15:00:00,114.62,114.63,114.57,114.59,40119.0,77.7441,77.7509,77.7102,77.7238,40119.0
2017-04-26 15:30:00,114.59,114.65,114.5,114.55,73277.0,77.7238,77.7645,77.6627,77.6966,73277.0
2017-04-27 09:30:00,114.57,114.65,114.53,114.59,151095.0,77.7102,77.7645,77.6831,77.7238,151095.0
2017-04-27 10:00:00,114.59,114.65,114.55,114.64,54855.0,77.7238,77.7645,77.6966,77.7577,54855.0
2017-04-27 10:30:00,114.64,114.69,114.63,114.65,155234.0,77.7577,77.7916,77.7509,77.7645,155234.0
2017-04-27 11:00:00,114.65,114.67,114.63,114.64,32555.0,77.7645,77.778,77.7509,77.7577,32555.0
2017-04-27 11:30:00,114.64,114.67,114.63,114.65,35734.0,77.7577,77.778,77.7509,77.7645,35734.0
2017-04-27 12:00:00,114.65,114.68,114.64,114.68,24282.0,77.7645,77.7848,77.7577,77.7848,24282.0
2017-04-27 12:30:00,114.68,114.75,114.67,114.75,69407.0,77.7848,77.8323,77.778,77.8323,69407.0
2017-04-27 13:00:00,114.75,114.82,114.74,114.8,47866.0,77.8323,77.8798,77.8255,77.8662,47866.0
2017-04-27 13:30:00,114.8,114.8,114.7,114.75,89615.0,77.8662,77.8662,77.7984,77.8323,89615.0
2017-04-27 14:00:00,114.76,114.8,114.75,114.77,60594.0,77.8391,77.8662,77.8323,77.8459,60594.0
2017-04-27 14:30:00,114.77,114.79,114.74,114.76,59165.0,77.8459,77.8594,77.8255,77.8391,59165.0
2017-04-27 15:00:00,114.76,114.77,114.73,114.76,69360.0,77.8391,77.8459,77.8187,77.8391,69360.0
2017-04-27 15:30:00,114.76,114.85,114.75,114.85,189196.0,77.8391,77.9001,77.8323,77.9001,189196.0
2017-04-28 09:30:00,114.9,114.95,114.82,114.92,365300.0,77.934,77.968,77.8798,77.9476,365300.0
2017-04-28 10:00:00,114.92,114.96,114.89,114.95,95070.0,77.9476,77.9747,77.9273,77.968,95070.0
2017-04-28 10:30:00,114.95,114.96,114.94,114.96,63576.0,77.968,77.9747,77.9612,77.9747,63576.0
2017-04-28 11:00:00,114.96,115.03,114.95,115.03,90311.0,77.9747,78.0222,77.968,78.0222,90311.0
2017-04-28 11:30:00,115.03,115.04,115.0,115.01,239701.0,78.0222,78.029,78.0019,78.0086,239701.0
2017-04-28 12:00:00,115.01,115.04,114.95,114.96,76682.0,78.0086,78.029,77.968,77.9747,76682.0
2017-04-28 12:30:00,114.96,115.0,114.95,115.0,69267.0,77.9747,78.0019,77.968,78.0019,69267.0
2017-04-28 13:00:00,114.99,115.1,114.99,115.07,53216.0,77.9951,78.0697,77.9951,78.0493,53216.0
2017-04-28 13:30:00,115.07,115.1,115.07,115.08,129562.0,78.0493,78.0697,78.0493,78.0561,129562.0
2017-04-28 14:00:00,115.09,115.12,115.08,115.11,92034.0,78.0629,78.0833,78.0561,78.0765,92034.0
2017-04-28 14:30:00,115.11,115.13,115.1,115.12,73264.0,78.0765,78.09,78.0697,78.0833,73264.0
2017-04-28 15:00:00,115.12,115.15,115.1,115.14,101097.0,78.0833,78.1036,78.0697,78.0968,101097.0
2017-04-28 15:30:00,115.14,115.2,115.12,115.19,155270.0,78.0968,78.1375,78.0833,78.1307,155270.0
2017-05-01 09:30:00,114.62,114.77,114.57,114.71,29217.0,78.0452,78.1473,78.0111,78.1064,29217.0
2017-05-01 10:00:00,114.71,114.81,114.69,114.75,229419.0,78.1064,78.1745,78.0928,78.1337,229419.0
2017-05-01 10:30:00,114.74,114.78,114.69,114.7,199391.0,78.1269,78.1541,78.0928,78.0996,199391.0
2017-05-01 11:00:00,114.72,114.72,114.63,114.65,126907.0,78.1132,78.1132,78.052,78.0656,126907.0
2017-05-01 11:30:00,114.65,114.72,114.63,114.64,118694.0,78.0656,78.1132,78.052,78.0588,118694.0
2017-05-01 12:00:00,114.66,114.66,114.56,114.59,396434.0,78.0724,78.0724,78.0043,78.0247,396434.0
2017-05-01 12:30:00,114.63,114.63,114.55,114.55,102547.0,78.052,78.052,77.9975,77.9975,102547.0
2017-05-01 13:00:00,114.55,114.56,114.48,114.53,30831.0,77.9975,78.0043,77.9498,77.9839,30831.0
2017-05-01 13:30:00,114.54,114.61,114.54,114.57,51365.0,77.9907,78.0383,77.9907,78.0111,51365.0
2017-05-01 14:00:00,114.56,114.6,114.55,114.59,56718.0,78.0043,78.0315,77.9975,78.0247,56718.0
2017-05-01 14:30:00,114.58,114.6,114.55,114.58,47067.0,78.0179,78.0315,77.9975,78.0179,47067.0
2017-05-01 15:00:00,114.58,114.59,114.51,114.53,79045.0,78.0179,78.0247,77.9703,77.9839,79045.0
2017-05-01 15:30:00,114.51,114.6,114.51,114.58,136799.0,77.9703,78.0315,77.9703,78.0179,136799.0
2017-05-02 09:30:00,114.73,114.73,114.6,114.66,52716.0,78.1201,78.1201,78.0315,78.0724,52716.0
2017-05-02 10:00:00,114.66,114.68,114.64,114.67,123232.0,78.0724,78.086,78.0588,78.0792,123232.0
2017-05-02 10:30:00,114.67,114.71,114.66,114.71,64739.0,78.0792,78.1064,78.0724,78.1064,64739.0
2017-05-02 11:00:00,114.71,114.73,114.69,114.71,52822.0,78.1064,78.1201,78.0928,78.1064,52822.0
2017-05-02 11:30:00,114.72,114.73,114.7,114.72,47538.0,78.1132,78.1201,78.0996,78.1132,47538.0
2017-05-02 12:00:00,114.71,114.76,114.7,114.75,157254.0,78.1064,78.1405,78.0996,78.1337,157254.0
2017-05-02 12:30:00,114.74,114.78,114.73,114.78,29548.0,78.1269,78.1541,78.1201,78.1541,29548.0
2017-05-02 13:00:00,114.78,114.8,114.77,114.78,12157.0,78.1541,78.1677,78.1473,78.1541,12157.0
2017-05-02 13:30:00,114.79,114.81,114.77,114.77,26336.0,78.1609,78.1745,78.1473,78.1473,26336.0
2017-05-02 14:00:00,114.79,114.86,114.76,114.86,388957.0,78.1609,78.2086,78.1405,78.2086,388957.0
2017-05-02 14:30:00,114.85,114.91,114.85,114.91,135453.0,78.2018,78.2426,78.2018,78.2426,135453.0
2017-05-02 15:00:00,114.91,114.96,114.84,114.95,211204.0,78.2426,78.2767,78.195,78.2699,211204.0
2017-05-02 15:30:00,114.95,115.01,114.95,115.01,457525.0,78.2699,78.3107,78.2699,78.3107,457525.0
2017-05-03 09:30:00,115.11,115.11,114.96,114.96,43465.0,78.3788,78.3788,78.2767,78.2767,43465.0
2017-05-03 10:00:00,114.94,114.96,114.86,114.86,158212.0,78.263,78.2767,78.2086,78.2086,158212.0
2017-05-03 10:30:00,114.86,114.92,114.86,114.91,76975.0,78.2086,78.2494,78.2086,78.2426,76975.0
2017-05-03 11:00:00,114.91,114.94,114.89,114.94,40966.0,78.2426,78.263,78.229,78.263,40966.0
2017-05-03 11:30:00,114.93,114.97,114.93,114.97,44706.0,78.2562,78.2835,78.2562,78.2835,44706.0
2017-05-03 12:00:00,114.96,115.05,114.95,115.01,72146.0,78.2767,78.3379,78.2699,78.3107,72146.0
2017-05-03 12:30:00,115.01,115.01,114.98,115.0,22268.0,78.3107,78.3107,78.2903,78.3039,22268.0
2017-05-03 13:00:00,115.0,115.05,114.99,115.04,38616.0,78.3039,78.3379,78.2971,78.3311,38616.0
2017-05-03 13:30:00,115.04,115.13,115.01,115.1,191474.0,78.3311,78.3924,78.3107,78.372,191474.0
2017-05-03 14:00:00,115.06,115.14,114.88,114.9,244324.0,78.3448,78.3992,78.2222,78.2358,244324.0
2017-05-03 14:30:00,114.89,114.96,114.85,114.95,126216.0,78.229,78.2767,78.2018,78.2699,126216.0
2017-05-03 15:00:00,114.95,114.96,114.83,114.84,97647.0,78.2699,78.2767,78.1881,78.195,97647.0
2017-05-03 15:30:00,114.84,114.88,114.82,114.84,153508.0,78.195,78.2222,78.1813,78.195,153508.0
2017-05-04 09:30:00,114.61,114.65,114.4,114.46,126969.0,78.0383,78.0656,77.8954,77.9362,126969.0
2017-05-04 10:00:00,114.48,114.52,114.43,114.5,76908.0,77.9498,77.9771,77.9158,77.9634,76908.0
2017-05-04 10:30:00,114.5,114.5,114.42,114.44,186714.0,77.9634,77.9634,77.909,77.9226,186714.0
2017-05-04 11:00:00,114.44,114.47,114.41,114.44,138414.0,77.9226,77.943,77.9022,77.9226,138414.0
2017-05-04 11:30:00,114.44,114.45,114.32,114.34,166315.0,77.9226,77.9294,77.8409,77.8545,166315.0
2017-05-04 12:00:00,114.32,114.34,114.25,114.32,201338.0,77.8409,77.8545,77.7932,77.8409,201338.0
2017-05-04 12:30:00,114.34,114.38,114.31,114.33,41754.0,77.8545,77.8817,77.8341,77.8477,41754.0
2017-05-04 13:00:00,114.34,114.37,114.3,114.32,42595.0,77.8545,77.8749,77.8273,77.8409,42595.0
2017-05-04 13:30:00,114.32,114.32,114.27,114.3,268203.0,77.8409,77.8409,77.8068,77.8273,268203.0
2017-05-04 14:00:00,114.31,114.33,114.29,114.3,84383.0,77.8341,77.8477,77.8205,77.8273,84383.0
2017-05-04 14:30:00,114.3,114.3,114.25,114.28,209917.0,77.8273,77.8273,77.7932,77.8136,209917.0
2017-05-04 15:00:00,114.27,114.35,114.25,114.34,99450.0,77.8068,77.8613,77.7932,77.8545,99450.0
2017-05-04 15:30:00,114.34,114.39,114.31,114.34,109498.0,77.8545,77.8885,77.8341,77.8545,109498.0
2017-05-05 09:30:00,114.3,114.3,114.22,114.24,307997.0,77.8273,77.8273,77.7728,77.7864,307997.0
2017-05-05 10:00:00,114.24,114.29,114.18,114.27,524385.0,77.7864,77.8205,77.7456,77.8068,524385.0
2017-05-05 10:30:00,114.27,114.31,114.24,114.29,153142.0,77.8068,77.8341,77.7864,77.8205,153142.0
2017-05-05 11:00:00,114.29,114.3,114.25,114.26,164047.0,77.8205,77.8273,77.7932,77.8,164047.0
2017-05-05 11:30:00,114.26,114.4,114.25,114.37,200108.0,77.8,77.8954,77.7932,77.8749,200108.0
2017-05-05 12:00:00,114.37,114.41,114.36,114.39,146858.0,77.8749,77.9022,77.8681,77.8885,146858.0
2017-05-05 12:30:00,114.4,114.4,114.32,114.34,56460.0,77.8954,77.8954,77.8409,77.8545,56460.0
2017-05-05 13:00:00,114.34,114.36,114.32,114.33,43320.0,77.8545,77.8681,77.8409,77.8477,43320.0
2017-05-05 13:30:00,114.33,114.35,114.32,114.34,94549.0,77.8477,77.8613,77.8409,77.8545,94549.0
2017-05-05 14:00:00,114.35,114.39,114.34,114.38,46300.0,77.8613,77.8885,77.8545,77.8817,46300.0
2017-05-05 14:30:00,114.39,114.39,114.33,114.37,83810.0,77.8885,77.8885,77.8477,77.8749,83810.0
2017-05-05 15:00:00,114.37,114.43,114.33,114.39,159073.0,77.8749,77.9158,77.8477,77.8885,159073.0
2017-05-05 15:30:00,114.4,114.54,114.39,114.48,206706.0,77.8954,77.9907,77.8885,77.9498,206706.0
2017-05-08 09:30:00,114.36,114.5,114.35,114.38,211474.0,77.8681,77.9634,77.8613,77.8817,211474.0
2017-05-08 10:00:00,114.38,114.39,114.25,114.28,131120.0,77.8817,77.8885,77.7932,77.8136,131120.0
2017-05-08 10:30:00,114.29,114.29,114.19,114.24,87362.0,77.8205,77.8205,77.7524,77.7864,87362.0
2017-05-08 11:00:00,114.24,114.3,114.22,114.24,146943.0,77.7864,77.8273,77.7728,77.7864,146943.0
2017-05-08 11:30:00,114.25,114.29,114.23,114.23,103856.0,77.7932,77.8205,77.7796,77.7796,103856.0
2017-05-08 12:00:00,114.23,114.24,114.18,114.21,54904.0,77.7796,77.7864,77.7456,77.766,54904.0
2017-05-08 12:30:00,114.21,114.22,114.12,114.15,242498.0,77.766,77.7728,77.7047,77.7251,242498.0
2017-05-08 13:00:00,114.15,114.19,114.14,114.19,125577.0,77.7251,77.7524,77.7183,77.7524,125577.0
2017-05-08 13:30:00,114.18,114.24,114.18,114.21,62613.0,77.7456,77.7864,77.7456,77.766,62613.0
2017-05-08 14:00:00,114.21,114.25,114.2,114.2,71402.0,77.766,77.7932,77.7592,77.7592,71402.0
2017-05-08 14:30:00,114.21,114.25,114.2,114.22,65393.0,77.766,77.7932,77.7592,77.7728,65393.0
2017-05-08 15:00:00,114.22,114.23,114.19,114.21,50212.0,77.7728,77.7796,77.7524,77.766,50212.0
2017-05-08 15:30:00,114.21,114.24,114.15,114.16,526432.0,77.766,77.7864,77.7251,77.7319,526432.0
2017-05-09 09:30:00,114.23,114.43,114.17,114.21,268896.0,77.7796,77.9158,77.7387,77.766,268896.0
2017-05-09 10:00:00,114.21,114.24,114.18,114.19,126293.0,77.766,77.7864,77.7456,77.7524,126293.0
2017-05-09 10:30:00,114.18,114.23,114.18,114.21,80648.0,77.7456,77.7796,77.7456,77.766,80648.0
2017-05-09 11:00:00,114.21,114.23,114.2,114.22,122437.0,77.766,77.7796,77.7592,77.7728,122437.0
2017-05-09 11:30:00,114.22,114.24,114.2,114.21,98202.0,77.7728,77.7864,77.7592,77.766,98202.0
2017-05-09 12:00:00,114.2,114.23,114.19,114.2,115506.0,77.7592,77.7796,77.7524,77.7592,115506.0
2017-05-09 12:30:00,114.21,114.22,114.17,114.2,42629.0,77.766,77.7728,77.7387,77.7592,42629.0
2017-05-09 13:00:00,114.2,114.2,114.09,114.1,240476.0,77.7592,77.7592,77.6843,77.6911,240476.0
2017-05-09 13:30:00,114.12,114.12,114.06,114.09,53953.0,77.7047,77.7047,77.6638,77.6843,53953.0
2017-05-09 14:00:00,114.08,114.2,114.07,114.09,189660.0,77.6775,77.7592,77.6707,77.6843,189660.0
2017-05-09 14:30:00,114.09,114.1,114.03,114.05,79727.0,77.6843,77.6911,77.6434,77.657,79727.0
2017-05-09 15:00:00,114.06,114.12,114.04,114.04,256065.0,77.6638,77.7047,77.6502,77.6502,256065.0
2017-05-09 15:30:00,114.04,114.07,113.95,114.05,408890.0,77.6502,77.6707,77.5889,77.657,408890.0
2017-05-10 09:30:00,114.28,114.31,114.21,114.23,406706.0,77.8136,77.8341,77.766,77.7796,406706.0
2017-05-10 10:00:00,114.23,114.36,114.23,114.35,126642.0,77.7796,77.8681,77.7796,77.8613,126642.0
2017-05-10 10:30:00,114.36,114.36,114.31,114.35,95853.0,77.8681,77.8681,77.8341,77.8613,95853.0
2017-05-10 11:00:00,114.34,114.38,114.32,114.37,99440.0,77.8545,77.8817,77.8409,77.8749,99440.0
2017-05-10 11:30:00,114.36,114.41,114.36,114.39,195432.0,77.8681,77.9022,77.8681,77.8885,195432.0
2017-05-10 12:00:00,114.38,114.39,114.36,114.37,86673.0,77.8817,77.8885,77.8681,77.8749,86673.0
2017-05-10 12:30:00,114.37,114.38,114.33,114.35,88884.0,77.8749,77.8817,77.8477,77.8613,88884.0
2017-05-10 13:00:00,114.35,114.35,114.25,114.32,194939.0,77.8613,77.8613,77.7932,77.8409,194939.0
2017-05-10 13:30:00,114.32,114.38,114.26,114.31,248682.0,77.8409,77.8817,77.8,77.8341,248682.0
2017-05-10 14:00:00,114.31,114.35,114.28,114.29,113872.0,77.8341,77.8613,77.8136,77.8205,113872.0
2017-05-10 14:30:00,114.32,114.37,114.3,114.36,41105.0,77.8409,77.8749,77.8273,77.8681,41105.0
2017-05-10 15:00:00,114.36,114.37,114.34,114.36,45463.0,77.8681,77.8749,77.8545,77.8681,45463.0
2017-05-10 15:30:00,114.36,114.43,114.33,114.38,115358.0,77.8681,77.9158,77.8477,77.8817,115358.0
2017-05-11 09:30:00,114.45,114.53,114.37,114.4,107576.0,77.9294,77.9839,77.8749,77.8954,107576.0
2017-05-11 10:00:00,114.41,114.47,114.4,114.46,38401.0,77.9022,77.943,77.8954,77.9362,38401.0
2017-05-11 10:30:00,114.47,114.49,114.46,114.49,70845.0,77.943,77.9566,77.9362,77.9566,70845.0
2017-05-11 11:00:00,114.49,114.58,114.48,114.56,110981.0,77.9566,78.0179,77.9498,78.0043,110981.0
2017-05-11 11:30:00,114.57,114.59,114.55,114.57,38401.0,78.0111,78.0247,77.9975,78.0111,38401.0
2017-05-11 12:00:00,114.57,114.62,114.56,114.6,53256.0,78.0111,78.0452,78.0043,78.0315,53256.0
2017-05-11 12:30:00,114.6,114.61,114.59,114.6,63339.0,78.0315,78.0383,78.0247,78.0315,63339.0
2017-05-11 13:00:00,114.6,114.61,114.54,114.56,83251.0,78.0315,78.0383,77.9907,78.0043,83251.0
2017-05-11 13:30:00,114.56,114.59,114.53,114.54,69382.0,78.0043,78.0247,77.9839,77.9907,69382.0
2017-05-11 14:00:00,114.54,114.57,114.52,114.54,74170.0,77.9907,78.0111,77.9771,77.9907,74170.0
2017-05-11 14:30:00,114.55,114.56,114.52,114.56,49016.0,77.9975,78.0043,77.9771,78.0043,49016.0
2017-05-11 15:00:00,114.56,114.61,114.52,114.6,64745.0,78.0043,78.0383,77.9771,78.0315,64745.0
2017-05-11 15:30:00,114.61,114.62,114.55,114.56,160445.0,78.0383,78.0452,77.9975,78.0043,160445.0
2017-05-12 09:30:00,114.74,114.82,114.73,114.79,165724.0,78.1269,78.1813,78.1201,78.1609,165724.0
2017-05-12 10:00:00,114.79,114.86,114.75,114.78,384277.0,78.1609,78.2086,78.1337,78.1541,384277.0
2017-05-12 10:30:00,114.78,114.8,114.76,114.8,108349.0,78.1541,78.1677,78.1405,78.1677,108349.0
2017-05-12 11:00:00,114.8,114.81,114.78,114.8,34478.0,78.1677,78.1745,78.1541,78.1677,34478.0
2017-05-12 11:30:00,114.8,114.94,114.79,114.92,307973.0,78.1677,78.263,78.1609,78.2494,307973.0
2017-05-12 12:00:00,114.93,114.96,114.85,114.9,301797.0,78.2562,78.2767,78.2018,78.2358,301797.0
2017-05-12 12:30:00,114.89,114.93,114.88,114.89,34315.0,78.229,78.2562,78.2222,78.229,34315.0
2017-05-12 13:00:00,114.91,114.92,114.89,114.91,24713.0,78.2426,78.2494,78.229,78.2426,24713.0
2017-05-12 13:30:00,114.91,114.91,114.85,114.87,21199.0,78.2426,78.2426,78.2018,78.2154,21199.0
2017-05-12 14:00:00,114.87,114.89,114.85,114.86,32761.0,78.2154,78.229,78.2018,78.2086,32761.0
2017-05-12 14:30:00,114.87,114.89,114.85,114.87,61189.0,78.2154,78.229,78.2018,78.2154,61189.0
2017-05-12 15:00:00,114.88,114.92,114.87,114.9,63667.0,78.2222,78.2494,78.2154,78.2358,63667.0
2017-05-12 15:30:00,114.91,114.98,114.89,114.97,260973.0,78.2426,78.2903,78.229,78.2835,260973.0
2017-05-15 09:30:00,115.06,115.06,114.97,115.0,127265.0,78.3448,78.3448,78.2835,78.3039,127265.0
2017-05-15 10:00:00,115.01,115.01,114.99,114.99,74414.0,78.3107,78.3107,78.2971,78.2971,74414.0
2017-05-15 10:30:00,114.99,115.0,114.94,114.97,69255.0,78.2971,78.3039,78.263,78.2835,69255.0
2017-05-15 11:00:00,114.98,114.99,114.95,114.97,73666.0,78.2903,78.2971,78.2699,78.2835,73666.0
2017-05-15 11:30:00,114.97,115.01,114.93,115.0,234889.0,78.2835,78.3107,78.2562,78.3039,234889.0
2017-05-15 12:00:00,114.99,115.01,114.96,114.96,22041.0,78.2971,78.3107,78.2767,78.2767,22041.0
2017-05-15 12:30:00,114.96,115.0,114.95,115.0,46132.0,78.2767,78.3039,78.2699,78.3039,46132.0
2017-05-15 13:00:00,115.01,115.03,114.99,115.0,623676.0,78.3107,78.3243,78.2971,78.3039,623676.0
2017-05-15 13:30:00,115.0,115.06,114.99,115.05,342878.0,78.3039,78.3448,78.2971,78.3379,342878.0
2017-05-15 14:00:00,115.05,115.07,115.01,115.05,259683.0,78.3379,78.3516,78.3107,78.3379,259683.0
2017-05-15 14:30:00,115.06,115.08,115.04,115.06,108364.0,78.3448,78.3584,78.3311,78.3448,108364.0
2017-05-15 15:00:00,115.06,115.1,115.04,115.05,105026.0,78.3448,78.372,78.3311,78.3379,105026.0
2017-05-15 15:30:00,115.05,115.07,115.04,115.06,321301.0,78.3379,78.3516,78.3311,78.3448,321301.0
2017-05-16 09:30:00,115.1,115.2,115.0,115.14,37103.0,78.372,78.4401,78.3039,78.3992,37103.0
2017-05-16 10:00:00,115.12,115.13,115.08,115.1,63510.0,78.3856,78.3924,78.3584,78.372,63510.0
2017-05-16 10:30:00,115.11,115.18,115.09,115.12,177669.0,78.3788,78.4265,78.3652,78.3856,177669.0
2017-05-16 11:00:00,115.13,115.18,115.1,115.17,59352.0,78.3924,78.4265,78.372,78.4197,59352.0
2017-05-16 11:30:00,115.17,115.19,115.13,115.14,119852.0,78.4197,78.4333,78.3924,78.3992,119852.0
2017-05-16 12:00:00,115.15,115.18,115.12,115.16,62530.0,78.406,78.4265,78.3856,78.4128,62530.0
2017-05-16 12:30:00,115.16,115.18,115.14,115.16,54885.0,78.4128,78.4265,78.3992,78.4128,54885.0
2017-05-16 13:00:00,115.15,115.17,115.13,115.14,139089.0,78.406,78.4197,78.3924,78.3992,139089.0
2017-05-16 13:30:00,115.13,115.14,115.08,115.08,297077.0,78.3924,78.3992,78.3584,78.3584,297077.0
2017-05-16 14:00:00,115.08,115.09,115.05,115.06,270260.0,78.3584,78.3652,78.3379,78.3448,270260.0
2017-05-16 14:30:00,115.07,115.11,115.06,115.08,131384.0,78.3516,78.3788,78.3448,78.3584,131384.0
2017-05-16 15:00:00,115.08,115.08,115.04,115.06,42230.0,78.3584,78.3584,78.3311,78.3448,42230.0
2017-05-16 15:30:00,115.06,115.09,115.05,115.07,109959.0,78.3448,78.3652,78.3379,78.3516,109959.0
2017-05-17 09:30:00,114.98,115.12,114.87,114.96,214763.0,78.2903,78.3856,78.2154,78.2767,214763.0
2017-05-17 10:00:00,114.96,114.96,114.89,114.94,38896.0,78.2767,78.2767,78.229,78.263,38896.0
2017-05-17 10:30:00,114.94,115.03,114.92,114.95,168196.0,78.263,78.3243,78.2494,78.2699,168196.0
2017-05-17 11:00:00,114.95,114.98,114.92,114.97,114636.0,78.2699,78.2903,78.2494,78.2835,114636.0
2017-05-17 11:30:00,114.97,114.97,114.93,114.97,289251.0,78.2835,78.2835,78.2562,78.2835,289251.0
2017-05-17 12:00:00,114.97,115.01,114.95,114.97,33130.0,78.2835,78.3107,78.2699,78.2835,33130.0
2017-05-17 12:30:00,114.98,115.0,114.97,114.99,103389.0,78.2903,78.3039,78.2835,78.2971,103389.0
2017-05-17 13:00:00,114.99,115.09,114.99,115.09,25527.0,78.2971,78.3652,78.2971,78.3652,25527.0
2017-05-17 13:30:00,115.09,115.09,115.05,115.08,24069.0,78.3652,78.3652,78.3379,78.3584,24069.0
2017-05-17 14:00:00,115.07,115.1,115.03,115.04,134685.0,78.3516,78.372,78.3243,78.3311,134685.0
2017-05-17 14:30:00,115.03,115.08,114.96,114.99,73015.0,78.3243,78.3584,78.2767,78.2971,73015.0
2017-05-17 15:00:00,114.99,115.08,114.98,115.05,230695.0,78.2971,78.3584,78.2903,78.3379,230695.0
2017-05-17 15:30:00,115.05,115.1,115.02,115.05,266472.0,78.3379,78.372,78.3175,78.3379,266472.0
2017-05-18 09:30:00,114.28,114.32,114.04,114.15,229919.0,77.8136,77.8409,77.6502,77.7251,229919.0
2017-05-18 10:00:00,114.14,114.27,114.13,114.27,524417.0,77.7183,77.8068,77.7115,77.8068,524417.0
2017-05-18 10:30:00,114.27,114.49,114.26,114.47,244173.0,77.8068,77.9566,77.8,77.943,244173.0
2017-05-18 11:00:00,114.47,114.55,114.44,114.46,294438.0,77.943,77.9975,77.9226,77.9362,294438.0
2017-05-18 11:30:00,114.46,114.49,114.42,114.44,430789.0,77.9362,77.9566,77.909,77.9226,430789.0
2017-05-18 12:00:00,114.45,114.45,114.35,114.39,82345.0,77.9294,77.9294,77.8613,77.8885,82345.0
2017-05-18 12:30:00,114.38,114.42,114.36,114.39,77394.0,77.8817,77.909,77.8681,77.8885,77394.0
2017-05-18 13:00:00,114.39,114.44,114.38,114.4,97946.0,77.8885,77.9226,77.8817,77.8954,97946.0
2017-05-18 13:30:00,114.39,114.44,114.35,114.43,59550.0,77.8885,77.9226,77.8613,77.9158,59550.0
2017-05-18 14:00:00,114.43,114.55,114.42,114.53,174900.0,77.9158,77.9975,77.909,77.9839,174900.0
2017-05-18 14:30:00,114.53,114.62,114.5,114.56,81748.0,77.9839,78.0452,77.9634,78.0043,81748.0
2017-05-18 15:00:00,114.56,114.64,114.43,114.49,114778.0,78.0043,78.0588,77.9158,77.9566,114778.0
2017-05-18 15:30:00,114.49,114.53,114.45,114.47,192272.0,77.9566,77.9839,77.9294,77.943,192272.0
2017-05-19 09:30:00,114.78,114.82,114.71,114.77,390976.0,78.1541,78.1813,78.1064,78.1473,390976.0
2017-05-19 10:00:00,114.78,114.81,114.75,114.8,160929.0,78.1541,78.1745,78.1337,78.1677,160929.0
2017-05-19 10:30:00,114.8,114.86,114.79,114.83,113030.0,78.1677,78.2086,78.1609,78.1881,113030.0
2017-05-19 11:00:00,114.83,114.87,114.82,114.86,65112.0,78.1881,78.2154,78.1813,78.2086,65112.0
2017-05-19 11:30:00,114.86,114.9,114.86,114.9,74995.0,78.2086,78.2358,78.2086,78.2358,74995.0
2017-05-19 12:00:00,114.9,114.92,114.88,114.91,120323.0,78.2358,78.2494,78.2222,78.2426,120323.0
2017-05-19 12:30:00,114.91,114.96,114.89,114.94,59478.0,78.2426,78.2767,78.229,78.263,59478.0
2017-05-19 13:00:00,114.94,114.94,114.92,114.93,77813.0,78.263,78.263,78.2494,78.2562,77813.0
2017-05-19 13:30:00,114.93,114.95,114.92,114.94,63154.0,78.2562,78.2699,78.2494,78.263,63154.0
2017-05-19 14:00:00,114.94,115.0,114.93,115.0,77307.0,78.263,78.3039,78.2562,78.3039,77307.0
2017-05-19 14:30:00,115.0,115.0,114.95,114.97,161317.0,78.3039,78.3039,78.2699,78.2835,161317.0
2017-05-19 15:00:00,114.97,115.0,114.9,114.9,172871.0,78.2835,78.3039,78.2358,78.2358,172871.0
2017-05-19 15:30:00,114.91,114.95,114.87,114.92,251659.0,78.2426,78.2699,78.2154,78.2494,251659.0
2017-05-22 09:30:00,114.91,115.05,114.91,115.02,215059.0,78.2426,78.3379,78.2426,78.3175,215059.0
2017-05-22 10:00:00,115.02,115.03,114.98,114.99,324142.0,78.3175,78.3243,78.2903,78.2971,324142.0
2017-05-22 10:30:00,114.99,115.0,114.95,114.97,59394.0,78.2971,78.3039,78.2699,78.2835,59394.0
2017-05-22 11:00:00,114.97,114.97,114.9,114.9,103416.0,78.2835,78.2835,78.2358,78.2358,103416.0
2017-05-22 11:30:00,114.9,114.92,114.87,114.89,39664.0,78.2358,78.2494,78.2154,78.229,39664.0
2017-05-22 12:00:00,114.89,114.93,114.88,114.9,45433.0,78.229,78.2562,78.2222,78.2358,45433.0
2017-05-22 12:30:00,114.91,114.92,114.89,114.9,19739.0,78.2426,78.2494,78.229,78.2358,19739.0
2017-05-22 13:00:00,114.9,114.95,114.88,114.92,44024.0,78.2358,78.2699,78.2222,78.2494,44024.0
2017-05-22 13:30:00,114.92,114.94,114.89,114.92,21089.0,78.2494,78.263,78.229,78.2494,21089.0
2017-05-22 14:00:00,114.93,114.95,114.91,114.94,41707.0,78.2562,78.2699,78.2426,78.263,41707.0
2017-05-22 14:30:00,114.94,114.95,114.91,114.91,46083.0,78.263,78.2699,78.2426,78.2426,46083.0
2017-05-22 15:00:00,114.92,114.94,114.9,114.9,44843.0,78.2494,78.263,78.2358,78.2358,44843.0
2017-05-22 15:30:00,114.89,114.94,114.87,114.89,146058.0,78.229,78.263,78.2154,78.229,146058.0
2017-05-23 09:30:00,114.88,114.99,114.88,114.9,191069.0,78.2222,78.2971,78.2222,78.2358,191069.0
2017-05-23 10:00:00,114.9,114.96,114.89,114.93,41855.0,78.2358,78.2767,78.229,78.2562,41855.0
2017-05-23 10:30:00,114.94,114.99,114.92,114.98,44941.0,78.263,78.2971,78.2494,78.2903,44941.0
2017-05-23 11:00:00,114.97,114.99,114.92,114.92,67871.0,78.2835,78.2971,78.2494,78.2494,67871.0
2017-05-23 11:30:00,114.93,114.95,114.88,114.88,67393.0,78.2562,78.2699,78.2222,78.2222,67393.0
2017-05-23 12:00:00,114.88,114.91,114.81,114.84,43075.0,78.2222,78.2426,78.1745,78.195,43075.0
2017-05-23 12:30:00,114.84,114.85,114.78,114.83,37920.0,78.195,78.2018,78.1541,78.1881,37920.0
2017-05-23 13:00:00,114.83,114.92,114.83,114.88,131281.0,78.1881,78.2494,78.1881,78.2222,131281.0
2017-05-23 13:30:00,114.88,114.92,114.85,114.89,45493.0,78.2222,78.2494,78.2018,78.229,45493.0
2017-05-23 14:00:00,114.89,114.94,114.88,114.91,25879.0,78.229,78.263,78.2222,78.2426,25879.0
2017-05-23 14:30:00,114.91,114.92,114.84,114.87,45742.0,78.2426,78.2494,78.195,78.2154,45742.0
2017-05-23 15:00:00,114.87,114.89,114.85,114.87,37103.0,78.2154,78.229,78.2018,78.2154,37103.0
2017-05-23 15:30:00,114.87,114.94,114.85,114.93,142487.0,78.2154,78.263,78.2018,78.2562,142487.0
2017-05-24 09:30:00,115.23,115.47,115.09,115.12,312735.0,78.4605,78.6239,78.3652,78.3856,312735.0
2017-05-24 10:00:00,115.13,115.18,115.12,115.15,151801.0,78.3924,78.4265,78.3856,78.406,151801.0
2017-05-24 10:30:00,115.15,115.2,115.12,115.13,86614.0,78.406,78.4401,78.3856,78.3924,86614.0
2017-05-24 11:00:00,115.12,115.13,115.05,115.1,139312.0,78.3856,78.3924,78.3379,78.372,139312.0
2017-05-24 11:30:00,115.1,115.14,115.08,115.12,53126.0,78.372,78.3992,78.3584,78.3856,53126.0
2017-05-24 12:00:00,115.12,115.15,115.11,115.13,47217.0,78.3856,78.406,78.3788,78.3924,47217.0
2017-05-24 12:30:00,115.14,115.16,115.12,115.14,84690.0,78.3992,78.4128,78.3856,78.3992,84690.0
2017-05-24 13:00:00,115.15,115.21,115.14,115.19,285112.0,78.406,78.4469,78.3992,78.4333,285112.0
2017-05-24 13:30:00,115.19,115.22,115.16,115.19,39844.0,78.4333,78.4537,78.4128,78.4333,39844.0
2017-05-24 14:00:00,115.19,115.48,115.19,115.46,107299.0,78.4333,78.6307,78.4333,78.6171,107299.0
2017-05-24 14:30:00,115.45,115.46,115.39,115.43,59139.0,78.6103,78.6171,78.5694,78.5967,59139.0
2017-05-24 15:00:00,115.43,115.46,115.38,115.41,176339.0,78.5967,78.6171,78.5626,78.5831,176339.0
2017-05-24 15:30:00,115.42,115.43,115.36,115.39,194517.0,78.5899,78.5967,78.549,78.5694,194517.0
2017-05-25 09:30:00,115.38,115.41,115.31,115.31,215499.0,78.5626,78.5831,78.515,78.515,215499.0
2017-05-25 10:00:00,115.31,115.41,115.31,115.38,381869.0,78.515,78.5831,78.515,78.5626,381869.0
2017-05-25 10:30:00,115.38,115.39,115.32,115.38,151763.0,78.5626,78.5694,78.5218,78.5626,151763.0
2017-05-25 11:00:00,115.37,115.42,115.37,115.39,141357.0,78.5558,78.5899,78.5558,78.5694,141357.0
2017-05-25 11:30:00,115.39,115.41,115.34,115.35,309627.0,78.5694,78.5831,78.5354,78.5422,309627.0
2017-05-25 12:00:00,115.35,115.39,115.34,115.38,112389.0,78.5422,78.5694,78.5354,78.5626,112389.0
2017-05-25 12:30:00,115.38,115.39,115.34,115.38,82380.0,78.5626,78.5694,78.5354,78.5626,82380.0
2017-05-25 13:00:00,115.39,115.39,115.34,115.36,194718.0,78.5694,78.5694,78.5354,78.549,194718.0
2017-05-25 13:30:00,115.37,115.37,115.27,115.28,160044.0,78.5558,78.5558,78.4877,78.4946,160044.0
2017-05-25 14:00:00,115.29,115.31,115.26,115.27,214562.0,78.5014,78.515,78.4809,78.4877,214562.0
2017-05-25 14:30:00,115.27,115.31,115.24,115.25,162070.0,78.4877,78.515,78.4673,78.4741,162070.0
2017-05-25 15:00:00,115.25,115.3,115.24,115.3,149743.0,78.4741,78.5082,78.4673,78.5082,149743.0
2017-05-25 15:30:00,115.29,115.3,115.2,115.28,213593.0,78.5014,78.5082,78.4401,78.4946,213593.0
2017-05-26 09:30:00,115.42,115.45,115.38,115.38,198969.0,78.5899,78.6103,78.5626,78.5626,198969.0
2017-05-26 10:00:00,115.37,115.43,115.37,115.43,101310.0,78.5558,78.5967,78.5558,78.5967,101310.0
2017-05-26 10:30:00,115.43,115.45,115.4,115.41,37007.0,78.5967,78.6103,78.5763,78.5831,37007.0
2017-05-26 11:00:00,115.42,115.44,115.38,115.4,44414.0,78.5899,78.6035,78.5626,78.5763,44414.0
2017-05-26 11:30:00,115.41,115.41,115.39,115.41,22663.0,78.5831,78.5831,78.5694,78.5831,22663.0
2017-05-26 12:00:00,115.4,115.44,115.4,115.43,20236.0,78.5763,78.6035,78.5763,78.5967,20236.0
2017-05-26 12:30:00,115.42,115.44,115.42,115.44,5079.0,78.5899,78.6035,78.5899,78.6035,5079.0
2017-05-26 13:00:00,115.43,115.43,115.39,115.41,8003.0,78.5967,78.5967,78.5694,78.5831,8003.0
2017-05-26 13:30:00,115.41,115.42,115.38,115.41,22300.0,78.5831,78.5899,78.5626,78.5831,22300.0
2017-05-26 14:00:00,115.4,115.43,115.38,115.43,15866.0,78.5763,78.5967,78.5626,78.5967,15866.0
2017-05-26 14:30:00,115.43,115.46,115.42,115.46,20760.0,78.5967,78.6171,78.5899,78.6171,20760.0
2017-05-26 15:00:00,115.45,115.47,115.38,115.42,42525.0,78.6103,78.6239,78.5626,78.5899,42525.0
2017-05-26 15:30:00,115.4,115.45,115.4,115.44,28439.0,78.5763,78.6103,78.5763,78.6035,28439.0
2017-05-30 09:30:00,115.68,115.68,115.43,115.49,92739.0,78.7669,78.7669,78.5967,78.6375,92739.0
2017-05-30 10:00:00,115.48,115.54,115.46,115.51,151934.0,78.6307,78.6716,78.6171,78.6512,151934.0
2017-05-30 10:30:00,115.51,115.55,115.48,115.51,119250.0,78.6512,78.6784,78.6307,78.6512,119250.0
2017-05-30 11:00:00,115.5,115.56,115.46,115.53,151825.0,78.6443,78.6852,78.6171,78.6648,151825.0
2017-05-30 11:30:00,115.51,115.56,115.49,115.51,103438.0,78.6512,78.6852,78.6375,78.6512,103438.0
2017-05-30 12:00:00,115.52,115.54,115.49,115.51,21146.0,78.658,78.6716,78.6375,78.6512,21146.0
2017-05-30 12:30:00,115.51,115.53,115.5,115.53,66759.0,78.6512,78.6648,78.6443,78.6648,66759.0
2017-05-30 13:00:00,115.53,115.53,115.51,115.52,6152.0,78.6648,78.6648,78.6512,78.658,6152.0
2017-05-30 13:30:00,115.52,115.53,115.51,115.53,44136.0,78.658,78.6648,78.6512,78.6648,44136.0
2017-05-30 14:00:00,115.53,115.54,115.52,115.52,61996.0,78.6648,78.6716,78.658,78.658,61996.0
2017-05-30 14:30:00,115.53,115.54,115.52,115.54,29078.0,78.6648,78.6716,78.658,78.6716,29078.0
2017-05-30 15:00:00,115.54,115.56,115.52,115.55,43000.0,78.6716,78.6852,78.658,78.6784,43000.0
2017-05-30 15:30:00,115.55,115.6,115.53,115.54,73621.0,78.6784,78.7124,78.6648,78.6716,73621.0
2017-05-31 09:30:00,115.52,115.55,115.47,115.48,26451.0,78.658,78.6784,78.6239,78.6307,26451.0
2017-05-31 10:00:00,115.47,115.49,115.39,115.4,113935.0,78.6239,78.6375,78.5694,78.5763,113935.0
2017-05-31 10:30:00,115.4,115.43,115.4,115.42,69201.0,78.5763,78.5967,78.5763,78.5899,69201.0
2017-05-31 11:00:00,115.42,115.44,115.4,115.41,259928.0,78.5899,78.6035,78.5763,78.5831,259928.0
2017-05-31 11:30:00,115.41,115.46,115.39,115.46,205816.0,78.5831,78.6171,78.5694,78.6171,205816.0
2017-05-31 12:00:00,115.45,115.47,115.43,115.44,71905.0,78.6103,78.6239,78.5967,78.6035,71905.0
2017-05-31 12:30:00,115.44,115.47,115.43,115.46,93139.0,78.6035,78.6239,78.5967,78.6171,93139.0
2017-05-31 13:00:00,115.46,115.49,115.45,115.48,32141.0,78.6171,78.6375,78.6103,78.6307,32141.0
2017-05-31 13:30:00,115.48,115.56,115.47,115.56,116629.0,78.6307,78.6852,78.6239,78.6852,116629.0
2017-05-31 14:00:00,115.56,115.67,115.55,115.66,286875.0,78.6852,78.7601,78.6784,78.7533,286875.0
2017-05-31 14:30:00,115.66,115.74,115.65,115.73,200343.0,78.7533,78.8078,78.7465,78.801,200343.0
2017-05-31 15:00:00,115.73,115.74,115.67,115.67,190034.0,78.801,78.8078,78.7601,78.7601,190034.0
2017-05-31 15:30:00,115.68,115.7,115.61,115.61,391711.0,78.7669,78.7805,78.7192,78.7192,391711.0
2017-06-01 09:30:00,115.32,115.32,115.06,115.15,327481.0,78.8238,78.8238,78.646,78.7076,327481.0
2017-06-01 10:00:00,115.15,115.23,115.04,115.08,606484.0,78.7076,78.7622,78.6324,78.6597,606484.0
2017-06-01 10:30:00,115.09,115.18,115.08,115.18,209203.0,78.6666,78.7281,78.6597,78.7281,209203.0
2017-06-01 11:00:00,115.18,115.23,115.15,115.23,165427.0,78.7281,78.7622,78.7076,78.7622,165427.0
2017-06-01 11:30:00,115.22,115.23,115.17,115.22,157379.0,78.7554,78.7622,78.7212,78.7554,157379.0
2017-06-01 12:00:00,115.22,115.24,115.19,115.23,122544.0,78.7554,78.7691,78.7349,78.7622,122544.0
2017-06-01 12:30:00,115.23,115.25,115.2,115.23,137620.0,78.7622,78.7759,78.7417,78.7622,137620.0
2017-06-01 13:00:00,115.23,115.25,115.21,115.25,121836.0,78.7622,78.7759,78.7486,78.7759,121836.0
2017-06-01 13:30:00,115.25,115.32,115.24,115.32,359305.0,78.7759,78.8238,78.7691,78.8238,359305.0
2017-06-01 14:00:00,115.32,115.33,115.31,115.33,187157.0,78.8238,78.8306,78.8169,78.8306,187157.0
2017-06-01 14:30:00,115.33,115.33,115.24,115.27,390179.0,78.8306,78.8306,78.7691,78.7896,390179.0
2017-06-01 15:00:00,115.28,115.3,115.25,115.28,161688.0,78.7964,78.8101,78.7759,78.7964,161688.0
2017-06-01 15:30:00,115.29,116.02,115.28,115.4,2298315.0,78.8033,79.3022,78.7964,78.8784,2298315.0
2017-06-02 09:30:00,115.55,115.6,115.44,115.57,794219.0,78.981,79.0152,78.9058,78.9946,794219.0
2017-06-02 10:00:00,115.56,115.6,115.54,115.6,245220.0,78.9878,79.0152,78.9741,79.0152,245220.0
2017-06-02 10:30:00,115.6,115.67,115.59,115.67,323763.0,79.0152,79.063,79.0083,79.063,323763.0
2017-06-02 11:00:00,115.67,115.74,115.65,115.73,371320.0,79.063,79.1108,79.0493,79.104,371320.0
2017-06-02 11:30:00,115.73,115.79,115.73,115.78,401428.0,79.104,79.145,79.104,79.1382,401428.0
2017-06-02 12:00:00,115.78,115.8,115.77,115.79,163145.0,79.1382,79.1519,79.1313,79.145,163145.0
2017-06-02 12:30:00,115.79,115.79,115.75,115.78,103045.0,79.145,79.145,79.1177,79.1382,103045.0
2017-06-02 13:00:00,115.78,115.78,115.72,115.75,307154.0,79.1382,79.1382,79.0972,79.1177,307154.0
2017-06-02 13:30:00,115.75,115.77,115.68,115.76,266945.0,79.1177,79.1313,79.0698,79.1245,266945.0
2017-06-02 14:00:00,115.76,115.79,115.73,115.79,235288.0,79.1245,79.145,79.104,79.145,235288.0
2017-06-02 14:30:00,115.79,115.79,115.76,115.79,45208.0,79.145,79.145,79.1245,79.145,45208.0
2017-06-02 15:00:00,115.78,115.85,115.75,115.85,222456.0,79.1382,79.186,79.1177,79.186,222456.0
2017-06-02 15:30:00,115.85,116.02,115.84,116.0,580151.0,79.186,79.3022,79.1792,79.2886,580151.0
2017-06-05 09:30:00,115.89,115.89,115.71,115.75,325486.0,79.2134,79.2134,79.0903,79.1177,325486.0
2017-06-05 10:00:00,115.75,115.77,115.71,115.72,138888.0,79.1177,79.1313,79.0903,79.0972,138888.0
2017-06-05 10:30:00,115.72,115.72,115.68,115.69,229562.0,79.0972,79.0972,79.0698,79.0767,229562.0
2017-06-05 11:00:00,115.69,115.7,115.68,115.68,73305.0,79.0767,79.0835,79.0698,79.0698,73305.0
2017-06-05 11:30:00,115.69,115.7,115.67,115.69,72352.0,79.0767,79.0835,79.063,79.0767,72352.0
2017-06-05 12:00:00,115.69,115.7,115.68,115.69,36113.0,79.0767,79.0835,79.0698,79.0767,36113.0
2017-06-05 12:30:00,115.7,115.7,115.67,115.67,57252.0,79.0835,79.0835,79.063,79.063,57252.0
2017-06-05 13:00:00,115.68,115.71,115.67,115.7,124657.0,79.0698,79.0903,79.063,79.0835,124657.0
2017-06-05 13:30:00,115.7,115.71,115.69,115.71,33490.0,79.0835,79.0903,79.0767,79.0903,33490.0
2017-06-05 14:00:00,115.71,115.75,115.7,115.75,50925.0,79.0903,79.1177,79.0835,79.1177,50925.0
2017-06-05 14:30:00,115.75,115.81,115.74,115.81,147487.0,79.1177,79.1587,79.1108,79.1587,147487.0
2017-06-05 15:00:00,115.81,115.82,115.79,115.81,113086.0,79.1587,79.1655,79.145,79.1587,113086.0
2017-06-05 15:30:00,115.81,115.87,115.79,115.79,291303.0,79.1587,79.1997,79.145,79.145,291303.0
2017-06-06 09:30:00,115.95,116.0,115.92,115.98,123060.0,79.2544,79.2886,79.2339,79.2749,123060.0
2017-06-06 10:00:00,115.98,115.98,115.93,115.98,118130.0,79.2749,79.2749,79.2407,79.2749,118130.0
2017-06-06 10:30:00,115.98,116.02,115.97,116.0,78324.0,79.2749,79.3022,79.2681,79.2886,78324.0
2017-06-06 11:00:00,116.0,116.0,115.94,115.95,47003.0,79.2886,79.2886,79.2475,79.2544,47003.0
2017-06-06 11:30:00,115.96,115.99,115.95,115.97,54086.0,79.2612,79.2817,79.2544,79.2681,54086.0
2017-06-06 12:00:00,115.98,116.0,115.97,115.98,84452.0,79.2749,79.2886,79.2681,79.2749,84452.0
2017-06-06 12:30:00,115.98,116.0,115.98,116.0,17321.0,79.2749,79.2886,79.2749,79.2886,17321.0
2017-06-06 13:00:00,116.0,116.02,115.99,116.01,42889.0,79.2886,79.3022,79.2817,79.2954,42889.0
2017-06-06 13:30:00,116.01,116.02,116.0,116.01,47179.0,79.2954,79.3022,79.2886,79.2954,47179.0
2017-06-06 14:00:00,116.01,116.03,115.99,116.01,51418.0,79.2954,79.3091,79.2817,79.2954,51418.0
2017-06-06 14:30:00,116.0,116.03,116.0,116.03,100677.0,79.2886,79.3091,79.2886,79.3091,100677.0
2017-06-06 15:00:00,116.03,116.05,116.01,116.04,169713.0,79.3091,79.3227,79.2954,79.3159,169713.0
2017-06-06 15:30:00,116.05,116.06,115.99,116.03,603374.0,79.3227,79.3296,79.2817,79.3091,603374.0
2017-06-07 09:30:00,116.26,116.3,116.09,116.11,158521.0,79.4663,79.4936,79.3501,79.3637,158521.0
2017-06-07 10:00:00,116.11,116.13,116.09,116.12,131857.0,79.3637,79.3774,79.3501,79.3706,131857.0
2017-06-07 10:30:00,116.12,116.12,116.05,116.08,105497.0,79.3706,79.3706,79.3227,79.3432,105497.0
2017-06-07 11:00:00,116.08,116.09,116.02,116.05,206154.0,79.3432,79.3501,79.3022,79.3227,206154.0
2017-06-07 11:30:00,116.05,116.06,115.94,115.96,202262.0,79.3227,79.3296,79.2475,79.2612,202262.0
2017-06-07 12:00:00,115.97,116.04,115.92,115.96,367072.0,79.2681,79.3159,79.2339,79.2612,367072.0
2017-06-07 12:30:00,115.96,115.99,115.88,115.89,242167.0,79.2612,79.2817,79.2065,79.2134,242167.0
2017-06-07 13:00:00,115.89,115.97,115.89,115.95,81401.0,79.2134,79.2681,79.2134,79.2544,81401.0
2017-06-07 13:30:00,115.94,115.94,115.85,115.87,185202.0,79.2475,79.2475,79.186,79.1997,185202.0
2017-06-07 14:00:00,115.86,115.87,115.81,115.81,137452.0,79.1929,79.1997,79.1587,79.1587,137452.0
2017-06-07 14:30:00,115.82,115.87,115.8,115.86,150094.0,79.1655,79.1997,79.1519,79.1929,150094.0
2017-06-07 15:00:00,115.85,115.9,115.82,115.9,224166.0,79.186,79.2202,79.1655,79.2202,224166.0
2017-06-07 15:30:00,115.9,115.98,115.89,115.95,657201.0,79.2202,79.2749,79.2134,79.2544,657201.0
2017-06-08 09:30:00,115.81,115.81,115.49,115.53,330278.0,79.1587,79.1587,78.94,78.9673,330278.0
2017-06-08 10:00:00,115.54,115.6,115.49,115.59,240935.0,78.9741,79.0152,78.94,79.0083,240935.0
2017-06-08 10:30:00,115.59,115.63,115.54,115.56,99552.0,79.0083,79.0357,78.9741,78.9878,99552.0
2017-06-08 11:00:00,115.57,115.63,115.56,115.61,132292.0,78.9946,79.0357,78.9878,79.022,132292.0
2017-06-08 11:30:00,115.6,115.68,115.59,115.67,89228.0,79.0152,79.0698,79.0083,79.063,89228.0
2017-06-08 12:00:00,115.66,115.68,115.63,115.66,86006.0,79.0562,79.0698,79.0357,79.0562,86006.0
2017-06-08 12:30:00,115.66,115.67,115.64,115.66,60839.0,79.0562,79.063,79.0425,79.0562,60839.0
2017-06-08 13:00:00,115.67,115.7,115.6,115.62,91667.0,79.063,79.0835,79.0152,79.0288,91667.0
2017-06-08 13:30:00,115.62,115.68,115.61,115.66,71189.0,79.0288,79.0698,79.022,79.0562,71189.0
2017-06-08 14:00:00,115.66,115.69,115.65,115.68,294296.0,79.0562,79.0767,79.0493,79.0698,294296.0
2017-06-08 14:30:00,115.67,115.77,115.67,115.71,369043.0,79.063,79.1313,79.063,79.0903,369043.0
2017-06-08 15:00:00,115.73,115.78,115.71,115.78,73252.0,79.104,79.1382,79.0903,79.1382,73252.0
2017-06-08 15:30:00,115.77,115.8,115.73,115.77,262130.0,79.1313,79.1519,79.104,79.1313,262130.0
2017-06-09 09:30:00,115.9,115.9,115.69,115.73,126868.0,79.2202,79.2202,79.0767,79.104,126868.0
2017-06-09 10:00:00,115.72,115.73,115.66,115.68,66231.0,79.0972,79.104,79.0562,79.0698,66231.0
2017-06-09 10:30:00,115.68,115.72,115.64,115.71,157767.0,79.0698,79.0972,79.0425,79.0903,157767.0
2017-06-09 11:00:00,115.71,115.72,115.66,115.7,336687.0,79.0903,79.0972,79.0562,79.0835,336687.0
2017-06-09 11:30:00,115.7,115.7,115.66,115.68,55752.0,79.0835,79.0835,79.0562,79.0698,55752.0
2017-06-09 12:00:00,115.68,115.69,115.66,115.67,36983.0,79.0698,79.0767,79.0562,79.063,36983.0
2017-06-09 12:30:00,115.67,115.68,115.67,115.67,23435.0,79.063,79.0698,79.063,79.063,23435.0
2017-06-09 13:00:00,115.67,115.71,115.67,115.71,325778.0,79.063,79.0903,79.063,79.0903,325778.0
2017-06-09 13:30:00,115.71,115.71,115.62,115.62,108765.0,79.0903,79.0903,79.0288,79.0288,108765.0
2017-06-09 14:00:00,115.61,115.67,115.6,115.62,29998.0,79.022,79.063,79.0152,79.0288,29998.0
2017-06-09 14:30:00,115.61,115.65,115.49,115.52,129032.0,79.022,79.0493,78.94,78.9605,129032.0
2017-06-09 15:00:00,115.53,115.63,115.5,115.59,157876.0,78.9673,79.0357,78.9468,79.0083,157876.0
2017-06-09 15:30:00,115.59,115.59,115.52,115.56,171976.0,79.0083,79.0083,78.9605,78.9878,171976.0
2017-06-12 09:30:00,115.69,116.08,115.61,115.62,418968.0,79.0767,79.3432,79.022,79.0288,418968.0
2017-06-12 10:00:00,115.62,115.63,115.6,115.62,229428.0,79.0288,79.0357,79.0152,79.0288,229428.0
2017-06-12 10:30:00,115.62,115.65,115.61,115.64,169052.0,79.0288,79.0493,79.022,79.0425,169052.0
2017-06-12 11:00:00,115.64,115.71,115.63,115.68,44470.0,79.0425,79.0903,79.0357,79.0698,44470.0
2017-06-12 11:30:00,115.69,115.73,115.68,115.72,77571.0,79.0767,79.104,79.0698,79.0972,77571.0
2017-06-12 12:00:00,115.73,115.74,115.7,115.72,108256.0,79.104,79.1108,79.0835,79.0972,108256.0
2017-06-12 12:30:00,115.73,115.73,115.71,115.72,45004.0,79.104,79.104,79.0903,79.0972,45004.0
2017-06-12 13:00:00,115.72,115.73,115.69,115.71,153326.0,79.0972,79.104,79.0767,79.0903,153326.0
2017-06-12 13:30:00,115.71,115.72,115.65,115.68,63067.0,79.0903,79.0972,79.0493,79.0698,63067.0
2017-06-12 14:00:00,115.67,115.68,115.64,115.66,44669.0,79.063,79.0698,79.0425,79.0562,44669.0
2017-06-12 14:30:00,115.65,115.67,115.6,115.61,256229.0,79.0493,79.063,79.0152,79.022,256229.0
2017-06-12 15:00:00,115.61,115.62,115.55,115.55,128709.0,79.022,79.0288,78.981,78.981,128709.0
2017-06-12 15:30:00,115.55,115.65,115.5,115.54,299487.0,78.981,79.0493,78.9468,78.9741,299487.0
2017-06-13 09:30:00,115.63,115.66,115.56,115.56,82345.0,79.0357,79.0562,78.9878,78.9878,82345.0
2017-06-13 10:00:00,115.56,115.62,115.53,115.58,65936.0,78.9878,79.0288,78.9673,79.0015,65936.0
2017-06-13 10:30:00,115.61,115.64,115.55,115.59,149200.0,79.022,79.0425,78.981,79.0083,149200.0
2017-06-13 11:00:00,115.59,115.59,115.53,115.53,48585.0,79.0083,79.0083,78.9673,78.9673,48585.0
2017-06-13 11:30:00,115.53,115.59,115.53,115.56,23936.0,78.9673,79.0083,78.9673,78.9878,23936.0
2017-06-13 12:00:00,115.57,115.57,115.55,115.55,19589.0,78.9946,78.9946,78.981,78.981,19589.0
2017-06-13 12:30:00,115.55,115.63,115.55,115.62,44261.0,78.981,79.0357,78.981,79.0288,44261.0
2017-06-13 13:00:00,115.62,115.65,115.61,115.65,22948.0,79.0288,79.0493,79.022,79.0493,22948.0
2017-06-13 13:30:00,115.65,115.65,115.62,115.64,66986.0,79.0493,79.0493,79.0288,79.0425,66986.0
2017-06-13 14:00:00,115.64,115.66,115.63,115.64,44187.0,79.0425,79.0562,79.0357,79.0425,44187.0
2017-06-13 14:30:00,115.64,115.66,115.62,115.66,37317.0,79.0425,79.0562,79.0288,79.0562,37317.0
2017-06-13 15:00:00,115.66,115.66,115.64,115.64,27782.0,79.0562,79.0562,79.0425,79.0425,27782.0
2017-06-13 15:30:00,115.65,115.7,115.64,115.7,119818.0,79.0493,79.0835,79.0425,79.0835,119818.0
2017-06-14 09:30:00,116.07,116.34,116.01,116.34,278326.0,79.3364,79.521,79.2954,79.521,278326.0
2017-06-14 10:00:00,116.34,116.35,116.25,116.31,696779.0,79.521,79.5278,79.4594,79.5005,696779.0
2017-06-14 10:30:00,116.31,116.35,116.28,116.31,334287.0,79.5005,79.5278,79.4799,79.5005,334287.0
2017-06-14 11:00:00,116.32,116.34,116.28,116.31,60773.0,79.5073,79.521,79.4799,79.5005,60773.0
2017-06-14 11:30:00,116.31,116.32,116.24,116.28,250354.0,79.5005,79.5073,79.4526,79.4799,250354.0
2017-06-14 12:00:00,116.28,116.32,116.27,116.29,80703.0,79.4799,79.5073,79.4731,79.4868,80703.0
2017-06-14 12:30:00,116.29,116.32,116.28,116.29,61337.0,79.4868,79.5073,79.4799,79.4868,61337.0
2017-06-14 13:00:00,116.29,116.3,116.26,116.27,274587.0,79.4868,79.4936,79.4663,79.4731,274587.0
2017-06-14 13:30:00,116.27,116.28,116.22,116.25,379119.0,79.4731,79.4799,79.4389,79.4594,379119.0
2017-06-14 14:00:00,116.27,116.32,116.11,116.13,66688.0,79.4731,79.5073,79.3637,79.3774,66688.0
2017-06-14 14:30:00,116.13,116.14,115.91,115.96,188289.0,79.3774,79.3843,79.227,79.2612,188289.0
2017-06-14 15:00:00,115.96,115.96,115.84,115.91,127449.0,79.2612,79.2612,79.1792,79.227,127449.0
2017-06-14 15:30:00,115.91,116.04,115.9,115.97,248289.0,79.227,79.3159,79.2202,79.2681,248289.0
2017-06-15 09:30:00,115.94,115.94,115.59,115.61,257790.0,79.2475,79.2475,79.0083,79.022,257790.0
2017-06-15 10:00:00,115.61,115.62,115.59,115.59,68933.0,79.022,79.0288,79.0083,79.0083,68933.0
2017-06-15 10:30:00,115.59,115.62,115.57,115.62,89498.0,79.0083,79.0288,78.9946,79.0288,89498.0
2017-06-15 11:00:00,115.62,115.66,115.61,115.64,59187.0,79.0288,79.0562,79.022,79.0425,59187.0
2017-06-15 11:30:00,115.64,115.69,115.63,115.63,40395.0,79.0425,79.0767,79.0357,79.0357,40395.0
2017-06-15 12:00:00,115.63,115.68,115.62,115.67,88783.0,79.0357,79.0698,79.0288,79.063,88783.0
2017-06-15 12:30:00,115.67,115.7,115.65,115.69,247528.0,79.063,79.0835,79.0493,79.0767,247528.0
2017-06-15 13:00:00,115.69,115.73,115.65,115.67,72878.0,79.0767,79.104,79.0493,79.063,72878.0
2017-06-15 13:30:00,115.67,115.73,115.64,115.65,80237.0,79.063,79.104,79.0425,79.0493,80237.0
2017-06-15 14:00:00,115.65,115.69,115.64,115.65,120129.0,79.0493,79.0767,79.0425,79.0493,120129.0
2017-06-15 14:30:00,115.66,115.74,115.65,115.69,53598.0,79.0562,79.1108,79.0493,79.0767,53598.0
2017-06-15 15:00:00,115.69,115.69,115.64,115.68,225202.0,79.0767,79.0767,79.0425,79.0698,225202.0
2017-06-15 15:30:00,115.67,115.68,115.58,115.59,226224.0,79.063,79.0698,79.0015,79.0083,226224.0
2017-06-16 09:30:00,115.66,115.8,115.57,115.58,194806.0,79.0562,79.1519,78.9946,79.0015,194806.0
2017-06-16 10:00:00,115.58,115.58,115.49,115.5,180868.0,79.0015,79.0015,78.94,78.9468,180868.0
2017-06-16 10:30:00,115.51,115.56,115.5,115.55,81006.0,78.9536,78.9878,78.9468,78.981,81006.0
2017-06-16 11:00:00,115.55,115.57,115.54,115.57,60857.0,78.981,78.9946,78.9741,78.9946,60857.0
2017-06-16 11:30:00,115.57,115.59,115.56,115.57,53203.0,78.9946,79.0083,78.9878,78.9946,53203.0
2017-06-16 12:00:00,115.57,115.58,115.56,115.57,24487.0,78.9946,79.0015,78.9878,78.9946,24487.0
2017-06-16 12:30:00,115.57,115.57,115.54,115.54,51597.0,78.9946,78.9946,78.9741,78.9741,51597.0
2017-06-16 13:00:00,115.55,115.56,115.52,115.53,76846.0,78.981,78.9878,78.9605,78.9673,76846.0
2017-06-16 13:30:00,115.54,115.54,115.51,115.52,55414.0,78.9741,78.9741,78.9536,78.9605,55414.0
2017-06-16 14:00:00,115.52,115.53,115.5,115.53,44676.0,78.9605,78.9673,78.9468,78.9673,44676.0
2017-06-16 14:30:00,115.53,115.54,115.51,115.51,35181.0,78.9673,78.9741,78.9536,78.9536,35181.0
2017-06-16 15:00:00,115.52,115.53,115.5,115.51,45299.0,78.9605,78.9673,78.9468,78.9536,45299.0
2017-06-16 15:30:00,115.51,115.59,115.5,115.55,110862.0,78.9536,79.0083,78.9468,78.981,110862.0
2017-06-19 09:30:00,115.54,115.78,115.54,115.63,103529.0,78.9741,79.1382,78.9741,79.0357,103529.0
2017-06-19 10:00:00,115.61,115.7,115.61,115.7,55618.0,79.022,79.0835,79.022,79.0835,55618.0
2017-06-19 10:30:00,115.7,115.7,115.65,115.66,185071.0,79.0835,79.0835,79.0493,79.0562,185071.0
2017-06-19 11:00:00,115.66,115.66,115.6,115.6,209702.0,79.0562,79.0562,79.0152,79.0152,209702.0
2017-06-19 11:30:00,115.61,115.62,115.59,115.6,35526.0,79.022,79.0288,79.0083,79.0152,35526.0
2017-06-19 12:00:00,115.6,115.6,115.5,115.52,21564.0,79.0152,79.0152,78.9468,78.9605,21564.0
2017-06-19 12:30:00,115.52,115.52,115.44,115.45,45287.0,78.9605,78.9605,78.9058,78.9126,45287.0
2017-06-19 13:00:00,115.44,115.45,115.4,115.41,47367.0,78.9058,78.9126,78.8784,78.8853,47367.0
2017-06-19 13:30:00,115.4,115.47,115.4,115.43,60070.0,78.8784,78.9263,78.8784,78.899,60070.0
2017-06-19 14:00:00,115.44,115.44,115.38,115.38,74083.0,78.9058,78.9058,78.8648,78.8648,74083.0
2017-06-19 14:30:00,115.39,115.39,115.32,115.33,125377.0,78.8716,78.8716,78.8238,78.8306,125377.0
2017-06-19 15:00:00,115.33,115.34,115.24,115.25,232204.0,78.8306,78.8374,78.7691,78.7759,232204.0
2017-06-19 15:30:00,115.25,115.46,115.24,115.45,162922.0,78.7759,78.9195,78.7691,78.9126,162922.0
2017-06-20 09:30:00,115.17,115.22,115.03,115.05,173480.0,78.7212,78.7554,78.6255,78.6392,173480.0
2017-06-20 10:00:00,115.05,115.1,115.01,115.03,121409.0,78.6392,78.6734,78.6119,78.6255,121409.0
2017-06-20 10:30:00,115.03,115.03,114.97,115.01,221806.0,78.6255,78.6255,78.5845,78.6119,221806.0
2017-06-20 11:00:00,115.01,115.03,114.98,115.0,174498.0,78.6119,78.6255,78.5914,78.605,174498.0
2017-06-20 11:30:00,115.0,115.0,114.96,114.96,127272.0,78.605,78.605,78.5777,78.5777,127272.0
2017-06-20 12:00:00,114.97,114.97,114.85,114.86,255907.0,78.5845,78.5845,78.5025,78.5093,255907.0
2017-06-20 12:30:00,114.86,114.91,114.84,114.86,195736.0,78.5093,78.5435,78.4957,78.5093,195736.0
2017-06-20 13:00:00,114.85,114.96,114.82,114.91,292784.0,78.5025,78.5777,78.482,78.5435,292784.0
2017-06-20 13:30:00,114.91,114.94,114.87,114.91,57666.0,78.5435,78.564,78.5162,78.5435,57666.0
2017-06-20 14:00:00,114.92,114.96,114.9,114.96,86042.0,78.5504,78.5777,78.5367,78.5777,86042.0
2017-06-20 14:30:00,114.95,114.98,114.92,114.97,48834.0,78.5709,78.5914,78.5504,78.5845,48834.0
2017-06-20 15:00:00,114.96,115.0,114.93,115.0,160524.0,78.5777,78.605,78.5572,78.605,160524.0
2017-06-20 15:30:00,114.99,115.0,114.89,114.91,267453.0,78.5982,78.605,78.5299,78.5435,267453.0
2017-06-21 09:30:00,115.11,115.11,114.91,114.93,40818.0,78.6802,78.6802,78.5435,78.5572,40818.0
2017-06-21 10:00:00,114.92,115.01,114.92,114.95,84647.0,78.5504,78.6119,78.5504,78.5709,84647.0
2017-06-21 10:30:00,114.96,115.02,114.95,115.0,108228.0,78.5777,78.6187,78.5709,78.605,108228.0
2017-06-21 11:00:00,115.0,115.0,114.93,114.95,147631.0,78.605,78.605,78.5572,78.5709,147631.0
2017-06-21 11:30:00,114.95,114.96,114.94,114.94,55563.0,78.5709,78.5777,78.564,78.564,55563.0
2017-06-21 12:00:00,114.95,114.95,114.92,114.94,84975.0,78.5709,78.5709,78.5504,78.564,84975.0
2017-06-21 12:30:00,114.94,114.95,114.76,114.76,271587.0,78.564,78.5709,78.441,78.441,271587.0
2017-06-21 13:00:00,114.76,114.77,114.61,114.69,100930.0,78.441,78.4478,78.3385,78.3931,100930.0
2017-06-21 13:30:00,114.69,114.71,114.67,114.69,322073.0,78.3931,78.4068,78.3795,78.3931,322073.0
2017-06-21 14:00:00,114.69,114.75,114.66,114.71,106306.0,78.3931,78.4342,78.3726,78.4068,106306.0
2017-06-21 14:30:00,114.7,114.79,114.7,114.75,149883.0,78.4,78.4615,78.4,78.4342,149883.0
2017-06-21 15:00:00,114.75,114.75,114.69,114.7,112097.0,78.4342,78.4342,78.3931,78.4,112097.0
2017-06-21 15:30:00,114.7,114.77,114.53,114.66,385512.0,78.4,78.4478,78.2838,78.3726,385512.0
2017-06-22 09:30:00,114.79,114.91,114.74,114.9,101564.0,78.4615,78.5435,78.4273,78.5367,101564.0
2017-06-22 10:00:00,114.89,114.9,114.87,114.89,55655.0,78.5299,78.5367,78.5162,78.5299,55655.0
2017-06-22 10:30:00,114.89,114.9,114.88,114.89,180215.0,78.5299,78.5367,78.523,78.5299,180215.0
2017-06-22 11:00:00,114.89,114.93,114.88,114.93,136802.0,78.5299,78.5572,78.523,78.5572,136802.0
2017-06-22 11:30:00,114.93,115.03,114.92,115.03,105958.0,78.5572,78.6255,78.5504,78.6255,105958.0
2017-06-22 12:00:00,115.03,115.07,114.99,114.99,245126.0,78.6255,78.6529,78.5982,78.5982,245126.0
2017-06-22 12:30:00,115.0,115.03,114.99,115.01,69045.0,78.605,78.6255,78.5982,78.6119,69045.0
2017-06-22 13:00:00,115.02,115.04,114.96,114.97,398425.0,78.6187,78.6324,78.5777,78.5845,398425.0
2017-06-22 13:30:00,114.97,115.0,114.93,115.0,242319.0,78.5845,78.605,78.5572,78.605,242319.0
2017-06-22 14:00:00,115.0,115.02,114.98,115.0,54495.0,78.605,78.6187,78.5914,78.605,54495.0
2017-06-22 14:30:00,115.0,115.0,114.96,114.98,32064.0,78.605,78.605,78.5777,78.5914,32064.0
2017-06-22 15:00:00,114.99,115.02,114.98,115.02,85989.0,78.5982,78.6187,78.5914,78.6187,85989.0
2017-06-22 15:30:00,115.02,115.03,114.92,114.93,224866.0,78.6187,78.6255,78.5504,78.5572,224866.0
2017-06-23 09:30:00,115.26,115.27,115.12,115.2,333898.0,78.7828,78.7896,78.6871,78.7417,333898.0
2017-06-23 10:00:00,115.2,115.2,115.15,115.17,301377.0,78.7417,78.7417,78.7076,78.7212,301377.0
2017-06-23 10:30:00,115.17,115.19,115.15,115.19,201082.0,78.7212,78.7349,78.7076,78.7349,201082.0
2017-06-23 11:00:00,115.18,115.3,115.18,115.29,114574.0,78.7281,78.8101,78.7281,78.8033,114574.0
2017-06-23 11:30:00,115.3,115.3,115.24,115.24,367371.0,78.8101,78.8101,78.7691,78.7691,367371.0
2017-06-23 12:00:00,115.24,115.29,115.23,115.28,218093.0,78.7691,78.8033,78.7622,78.7964,218093.0
2017-06-23 12:30:00,115.28,115.3,115.27,115.28,145961.0,78.7964,78.8101,78.7896,78.7964,145961.0
2017-06-23 13:00:00,115.28,115.28,115.21,115.23,128259.0,78.7964,78.7964,78.7486,78.7622,128259.0
2017-06-23 13:30:00,115.23,115.28,115.21,115.28,64735.0,78.7622,78.7964,78.7486,78.7964,64735.0
2017-06-23 14:00:00,115.27,115.3,115.26,115.27,148186.0,78.7896,78.8101,78.7828,78.7896,148186.0
2017-06-23 14:30:00,115.27,115.29,115.24,115.25,128731.0,78.7896,78.8033,78.7691,78.7759,128731.0
2017-06-23 15:00:00,115.25,115.28,115.24,115.26,129503.0,78.7759,78.7964,78.7691,78.7828,129503.0
2017-06-23 15:30:00,115.26,115.32,115.24,115.3,248745.0,78.7828,78.8238,78.7691,78.8101,248745.0
2017-06-26 09:30:00,115.39,115.58,115.39,115.58,343149.0,78.8716,79.0015,78.8716,79.0015,343149.0
2017-06-26 10:00:00,115.57,115.58,115.51,115.55,179482.0,78.9946,79.0015,78.9536,78.981,179482.0
2017-06-26 10:30:00,115.56,115.57,115.48,115.52,369605.0,78.9878,78.9946,78.9331,78.9605,369605.0
2017-06-26 11:00:00,115.53,115.55,115.45,115.53,242443.0,78.9673,78.981,78.9126,78.9673,242443.0
2017-06-26 11:30:00,115.53,115.55,115.5,115.54,79789.0,78.9673,78.981,78.9468,78.9741,79789.0
2017-06-26 12:00:00,115.54,115.56,115.53,115.55,62765.0,78.9741,78.9878,78.9673,78.981,62765.0
2017-06-26 12:30:00,115.55,115.55,115.53,115.55,419562.0,78.981,78.981,78.9673,78.981,419562.0
2017-06-26 13:00:00,115.55,115.55,115.5,115.52,75482.0,78.981,78.981,78.9468,78.9605,75482.0
2017-06-26 13:30:00,115.53,115.53,115.49,115.51,40817.0,78.9673,78.9673,78.94,78.9536,40817.0
2017-06-26 14:00:00,115.51,115.54,115.5,115.51,77308.0,78.9536,78.9741,78.9468,78.9536,77308.0
2017-06-26 14:30:00,115.51,115.52,115.48,115.5,85768.0,78.9536,78.9605,78.9331,78.9468,85768.0
2017-06-26 15:00:00,115.5,115.5,115.48,115.5,52372.0,78.9468,78.9468,78.9331,78.9468,52372.0
2017-06-26 15:30:00,115.5,115.51,115.48,115.49,213544.0,78.9468,78.9536,78.9331,78.94,213544.0
2017-06-27 09:30:00,115.46,115.47,115.23,115.25,297591.0,78.9195,78.9263,78.7622,78.7759,297591.0
2017-06-27 10:00:00,115.25,115.29,115.16,115.18,108291.0,78.7759,78.8033,78.7144,78.7281,108291.0
2017-06-27 10:30:00,115.18,115.25,115.16,115.22,99641.0,78.7281,78.7759,78.7144,78.7554,99641.0
2017-06-27 11:00:00,115.21,115.21,115.17,115.17,71662.0,78.7486,78.7486,78.7212,78.7212,71662.0
2017-06-27 11:30:00,115.17,115.19,115.14,115.14,73589.0,78.7212,78.7349,78.7007,78.7007,73589.0
2017-06-27 12:00:00,115.15,115.16,115.07,115.07,295058.0,78.7076,78.7144,78.6529,78.6529,295058.0
2017-06-27 12:30:00,115.08,115.12,115.04,115.07,192474.0,78.6597,78.6871,78.6324,78.6529,192474.0
2017-06-27 13:00:00,115.06,115.06,115.01,115.02,286142.0,78.646,78.646,78.6119,78.6187,286142.0
2017-06-27 13:30:00,115.02,115.06,114.99,115.05,81709.0,78.6187,78.646,78.5982,78.6392,81709.0
2017-06-27 14:00:00,115.04,115.06,115.01,115.05,52874.0,78.6324,78.646,78.6119,78.6392,52874.0
2017-06-27 14:30:00,115.06,115.12,115.04,115.05,73515.0,78.646,78.6871,78.6324,78.6392,73515.0
2017-06-27 15:00:00,115.05,115.13,115.02,115.04,156726.0,78.6392,78.6939,78.6187,78.6324,156726.0
2017-06-27 15:30:00,115.04,115.05,114.91,114.93,217630.0,78.6324,78.6392,78.5435,78.5572,217630.0
2017-06-28 09:30:00,115.13,115.13,114.87,114.88,572906.0,78.6939,78.6939,78.5162,78.523,572906.0
2017-06-28 10:00:00,114.88,114.89,114.79,114.84,220479.0,78.523,78.5299,78.4615,78.4957,220479.0
2017-06-28 10:30:00,114.84,114.97,114.84,114.96,153739.0,78.4957,78.5845,78.4957,78.5777,153739.0
2017-06-28 11:00:00,114.96,114.97,114.93,114.94,111847.0,78.5777,78.5845,78.5572,78.564,111847.0
2017-06-28 11:30:00,114.94,114.98,114.93,114.95,455208.0,78.564,78.5914,78.5572,78.5709,455208.0
2017-06-28 12:00:00,114.94,114.98,114.86,114.95,1483415.0,78.564,78.5914,78.5093,78.5709,1483415.0
2017-06-28 12:30:00,114.95,115.0,114.94,114.98,137487.0,78.5709,78.605,78.564,78.5914,137487.0
2017-06-28 13:00:00,114.98,115.0,114.97,114.99,53585.0,78.5914,78.605,78.5845,78.5982,53585.0
2017-06-28 13:30:00,114.99,115.01,114.99,114.99,51587.0,78.5982,78.6119,78.5982,78.5982,51587.0
2017-06-28 14:00:00,115.0,115.04,114.99,115.0,52773.0,78.605,78.6324,78.5982,78.605,52773.0
2017-06-28 14:30:00,115.01,115.04,114.99,115.02,175504.0,78.6119,78.6324,78.5982,78.6187,175504.0
2017-06-28 15:00:00,115.02,115.06,115.01,115.05,107570.0,78.6187,78.646,78.6119,78.6392,107570.0
2017-06-28 15:30:00,115.05,115.08,115.0,115.07,313870.0,78.6392,78.6597,78.605,78.6529,313870.0
2017-06-29 09:30:00,114.81,114.81,114.57,114.63,564770.0,78.4752,78.4752,78.3111,78.3521,564770.0
2017-06-29 10:00:00,114.62,114.66,114.61,114.65,457498.0,78.3453,78.3726,78.3385,78.3658,457498.0
2017-06-29 10:30:00,114.65,114.66,114.57,114.59,708605.0,78.3658,78.3726,78.3111,78.3248,708605.0
2017-06-29 11:00:00,114.59,114.61,114.53,114.56,173276.0,78.3248,78.3385,78.2838,78.3043,173276.0
2017-06-29 11:30:00,114.55,114.56,114.51,114.53,407208.0,78.2975,78.3043,78.2701,78.2838,407208.0
2017-06-29 12:00:00,114.52,114.6,114.51,114.56,71555.0,78.2769,78.3316,78.2701,78.3043,71555.0
2017-06-29 12:30:00,114.57,114.62,114.55,114.56,480560.0,78.3111,78.3453,78.2975,78.3043,480560.0
2017-06-29 13:00:00,114.56,114.57,114.5,114.51,286374.0,78.3043,78.3111,78.2633,78.2701,286374.0
2017-06-29 13:30:00,114.51,114.51,114.47,114.48,171246.0,78.2701,78.2701,78.2428,78.2496,171246.0
2017-06-29 14:00:00,114.48,114.57,114.46,114.55,114830.0,78.2496,78.3111,78.2359,78.2975,114830.0
2017-06-29 14:30:00,114.56,114.56,114.51,114.52,247123.0,78.3043,78.3043,78.2701,78.2769,247123.0
2017-06-29 15:00:00,114.52,114.55,114.51,114.54,171658.0,78.2769,78.2975,78.2701,78.2906,171658.0
2017-06-29 15:30:00,114.54,114.56,114.48,114.51,474873.0,78.2906,78.3043,78.2496,78.2701,474873.0
2017-06-30 09:30:00,114.62,114.66,114.47,114.48,490807.0,78.3453,78.3726,78.2428,78.2496,490807.0
2017-06-30 10:00:00,114.48,114.51,114.48,114.49,325757.0,78.2496,78.2701,78.2496,78.2564,325757.0
2017-06-30 10:30:00,114.48,114.49,114.47,114.48,237782.0,78.2496,78.2564,78.2428,78.2496,237782.0
2017-06-30 11:00:00,114.49,114.55,114.47,114.5,283748.0,78.2564,78.2975,78.2428,78.2633,283748.0
2017-06-30 11:30:00,114.51,114.53,114.47,114.5,140207.0,78.2701,78.2838,78.2428,78.2633,140207.0
2017-06-30 12:00:00,114.5,114.51,114.48,114.48,375555.0,78.2633,78.2701,78.2496,78.2496,375555.0
2017-06-30 12:30:00,114.48,114.51,114.48,114.51,109197.0,78.2496,78.2701,78.2496,78.2701,109197.0
2017-06-30 13:00:00,114.51,114.52,114.5,114.5,158205.0,78.2701,78.2769,78.2633,78.2633,158205.0
2017-06-30 13:30:00,114.5,114.51,114.49,114.49,102932.0,78.2633,78.2701,78.2564,78.2564,102932.0
2017-06-30 14:00:00,114.5,114.51,114.48,114.49,196706.0,78.2633,78.2701,78.2496,78.2564,196706.0
2017-06-30 14:30:00,114.5,114.5,114.46,114.47,80378.0,78.2633,78.2633,78.2359,78.2428,80378.0
2017-06-30 15:00:00,114.47,114.48,114.45,114.46,187484.0,78.2428,78.2496,78.2291,78.2359,187484.0
2017-06-30 15:30:00,114.46,114.46,114.33,114.39,1144629.0,78.2359,78.2359,78.1471,78.1881,1144629.0
2017-07-03 09:30:00,113.96,114.08,113.73,113.74,414121.0,78.1978,78.2802,78.04,78.0469,414121.0
2017-07-03 10:00:00,113.75,113.76,113.71,113.73,752005.0,78.0537,78.0606,78.0263,78.04,752005.0
2017-07-03 10:30:00,113.73,113.75,113.66,113.69,693731.0,78.04,78.0537,77.992,78.0126,693731.0
2017-07-03 11:00:00,113.68,113.77,113.68,113.73,224327.0,78.0057,78.0675,78.0057,78.04,224327.0
2017-07-03 11:30:00,113.72,113.95,113.71,113.94,284608.0,78.0331,78.191,78.0263,78.1841,284608.0
2017-07-03 12:00:00,113.94,113.94,113.67,113.74,659869.0,78.1841,78.1841,77.9988,78.0469,659869.0
2017-07-03 12:30:00,113.73,113.74,113.44,113.56,2054978.0,78.04,78.0469,77.841,77.9234,2054978.0
2017-07-05 09:30:00,113.42,113.63,113.42,113.45,878179.0,77.8273,77.9714,77.8273,77.8479,878179.0
2017-07-05 10:00:00,113.45,113.59,113.4,113.53,1780166.0,77.8479,77.9439,77.8136,77.9028,1780166.0
2017-07-05 10:30:00,113.53,113.53,113.48,113.49,187038.0,77.9028,77.9028,77.8685,77.8753,187038.0
2017-07-05 11:00:00,113.49,113.5,113.46,113.48,221146.0,77.8753,77.8822,77.8547,77.8685,221146.0
2017-07-05 11:30:00,113.48,113.49,113.46,113.48,135217.0,77.8685,77.8753,77.8547,77.8685,135217.0
2017-07-05 12:00:00,113.49,113.5,113.44,113.47,508091.0,77.8753,77.8822,77.841,77.8616,508091.0
2017-07-05 12:30:00,113.47,113.48,113.46,113.47,52073.0,77.8616,77.8685,77.8547,77.8616,52073.0
2017-07-05 13:00:00,113.48,113.5,113.47,113.48,216184.0,77.8685,77.8822,77.8616,77.8685,216184.0
2017-07-05 13:30:00,113.48,113.61,113.47,113.6,273037.0,77.8685,77.9577,77.8616,77.9508,273037.0
2017-07-05 14:00:00,113.61,113.61,113.47,113.5,102907.0,77.9577,77.9577,77.8616,77.8822,102907.0
2017-07-05 14:30:00,113.5,113.51,113.46,113.49,298339.0,77.8822,77.889,77.8547,77.8753,298339.0
2017-07-05 15:00:00,113.49,113.52,113.47,113.48,267345.0,77.8753,77.8959,77.8616,77.8685,267345.0
2017-07-05 15:30:00,113.48,113.51,113.44,113.48,483547.0,77.8685,77.889,77.841,77.8685,483547.0
2017-07-06 09:30:00,112.96,113.01,112.83,113.0,137398.0,77.5116,77.546,77.4224,77.5391,137398.0
2017-07-06 10:00:00,112.99,112.99,112.86,112.88,210874.0,77.5322,77.5322,77.443,77.4568,210874.0
2017-07-06 10:30:00,112.88,112.97,112.86,112.95,129814.0,77.4568,77.5185,77.443,77.5048,129814.0
2017-07-06 11:00:00,112.95,113.02,112.9,112.93,634100.0,77.5048,77.5528,77.4705,77.4911,634100.0
2017-07-06 11:30:00,112.93,112.98,112.89,112.96,561929.0,77.4911,77.5254,77.4636,77.5116,561929.0
2017-07-06 12:00:00,112.96,112.96,112.94,112.95,236459.0,77.5116,77.5116,77.4979,77.5048,236459.0
2017-07-06 12:30:00,112.94,112.95,112.94,112.94,211219.0,77.4979,77.5048,77.4979,77.4979,211219.0
2017-07-06 13:00:00,112.94,113.12,112.94,113.05,249319.0,77.4979,77.6214,77.4979,77.5734,249319.0
2017-07-06 13:30:00,113.04,113.06,112.99,113.03,80090.0,77.5665,77.5803,77.5322,77.5597,80090.0
2017-07-06 14:00:00,113.03,113.03,113.0,113.03,118016.0,77.5597,77.5597,77.5391,77.5597,118016.0
2017-07-06 14:30:00,113.03,113.05,113.02,113.04,68056.0,77.5597,77.5734,77.5528,77.5665,68056.0
2017-07-06 15:00:00,113.03,113.03,112.94,112.95,393849.0,77.5597,77.5597,77.4979,77.5048,393849.0
2017-07-06 15:30:00,112.94,112.96,112.8,112.84,751053.0,77.4979,77.5116,77.4019,77.4293,751053.0
2017-07-07 09:30:00,112.68,112.87,112.6,112.84,96365.0,77.3195,77.4499,77.2646,77.4293,96365.0
2017-07-07 10:00:00,112.83,112.85,112.81,112.84,430860.0,77.4224,77.4362,77.4087,77.4293,430860.0
2017-07-07 10:30:00,112.84,112.88,112.82,112.82,249885.0,77.4293,77.4568,77.4156,77.4156,249885.0
2017-07-07 11:00:00,112.83,112.89,112.82,112.87,94547.0,77.4224,77.4636,77.4156,77.4499,94547.0
2017-07-07 11:30:00,112.87,112.91,112.86,112.89,145995.0,77.4499,77.4773,77.443,77.4636,145995.0
2017-07-07 12:00:00,112.9,112.97,112.89,112.96,113225.0,77.4705,77.5185,77.4636,77.5116,113225.0
2017-07-07 12:30:00,112.96,112.97,112.92,112.95,26083.0,77.5116,77.5185,77.4842,77.5048,26083.0
2017-07-07 13:00:00,112.95,112.97,112.95,112.97,34186.0,77.5048,77.5185,77.5048,77.5185,34186.0
2017-07-07 13:30:00,112.96,112.99,112.96,112.98,43103.0,77.5116,77.5322,77.5116,77.5254,43103.0
2017-07-07 14:00:00,112.98,113.05,112.98,113.03,66839.0,77.5254,77.5734,77.5254,77.5597,66839.0
2017-07-07 14:30:00,113.04,113.04,112.98,113.01,120096.0,77.5665,77.5665,77.5254,77.546,120096.0
2017-07-07 15:00:00,113.0,113.01,112.97,112.98,239065.0,77.5391,77.546,77.5185,77.5254,239065.0
2017-07-07 15:30:00,112.98,112.99,112.85,112.92,559863.0,77.5254,77.5322,77.4362,77.4842,559863.0
2017-07-10 09:30:00,113.34,113.47,113.33,113.36,381131.0,77.7724,77.8616,77.7655,77.7861,381131.0
2017-07-10 10:00:00,113.35,113.39,113.34,113.39,108324.0,77.7793,77.8067,77.7724,77.8067,108324.0
2017-07-10 10:30:00,113.38,113.47,113.38,113.46,419724.0,77.7998,77.8616,77.7998,77.8547,419724.0
2017-07-10 11:00:00,113.46,113.53,113.45,113.53,97224.0,77.8547,77.9028,77.8479,77.9028,97224.0
2017-07-10 11:30:00,113.53,113.56,113.5,113.56,125235.0,77.9028,77.9234,77.8822,77.9234,125235.0
2017-07-10 12:00:00,113.55,113.58,113.52,113.56,93024.0,77.9165,77.9371,77.8959,77.9234,93024.0
2017-07-10 12:30:00,113.56,113.57,113.49,113.54,79541.0,77.9234,77.9302,77.8753,77.9096,79541.0
2017-07-10 13:00:00,113.53,113.56,113.5,113.56,116701.0,77.9028,77.9234,77.8822,77.9234,116701.0
2017-07-10 13:30:00,113.56,113.57,113.55,113.56,38227.0,77.9234,77.9302,77.9165,77.9234,38227.0
2017-07-10 14:00:00,113.57,113.57,113.55,113.57,58484.0,77.9302,77.9302,77.9165,77.9302,58484.0
2017-07-10 14:30:00,113.57,113.57,113.51,113.53,47199.0,77.9302,77.9302,77.889,77.9028,47199.0
2017-07-10 15:00:00,113.53,113.56,113.48,113.51,131731.0,77.9028,77.9234,77.8685,77.889,131731.0
2017-07-10 15:30:00,113.51,113.51,113.4,113.43,362864.0,77.889,77.889,77.8136,77.8342,362864.0
2017-07-11 09:30:00,113.57,113.6,113.47,113.48,169483.0,77.9302,77.9508,77.8616,77.8685,169483.0
2017-07-11 10:00:00,113.47,113.48,113.44,113.46,68658.0,77.8616,77.8685,77.841,77.8547,68658.0
2017-07-11 10:30:00,113.46,113.46,113.36,113.39,135495.0,77.8547,77.8547,77.7861,77.8067,135495.0
2017-07-11 11:00:00,113.39,113.39,113.35,113.36,82857.0,77.8067,77.8067,77.7793,77.7861,82857.0
2017-07-11 11:30:00,113.36,113.38,113.35,113.37,97956.0,77.7861,77.7998,77.7793,77.793,97956.0
2017-07-11 12:00:00,113.36,113.42,113.35,113.41,52264.0,77.7861,77.8273,77.7793,77.8204,52264.0
2017-07-11 12:30:00,113.41,113.51,113.41,113.51,33812.0,77.8204,77.889,77.8204,77.889,33812.0
2017-07-11 13:00:00,113.51,113.52,113.46,113.52,47986.0,77.889,77.8959,77.8547,77.8959,47986.0
2017-07-11 13:30:00,113.52,113.52,113.48,113.51,42514.0,77.8959,77.8959,77.8685,77.889,42514.0
2017-07-11 14:00:00,113.51,113.52,113.5,113.52,55969.0,77.889,77.8959,77.8822,77.8959,55969.0
2017-07-11 14:30:00,113.52,113.58,113.5,113.57,136052.0,77.8959,77.9371,77.8822,77.9302,136052.0
2017-07-11 15:00:00,113.57,113.58,113.55,113.58,86342.0,77.9302,77.9371,77.9165,77.9371,86342.0
2017-07-11 15:30:00,113.57,113.58,113.49,113.54,279486.0,77.9302,77.9371,77.8753,77.9096,279486.0
2017-07-12 09:30:00,114.2,114.53,114.14,114.15,391146.0,78.3625,78.589,78.3213,78.3282,391146.0
2017-07-12 10:00:00,114.16,114.17,114.1,114.17,223445.0,78.3351,78.3419,78.2939,78.3419,223445.0
2017-07-12 10:30:00,114.16,114.17,114.06,114.14,171921.0,78.3351,78.3419,78.2665,78.3213,171921.0
2017-07-12 11:00:00,114.14,114.16,114.11,114.16,130925.0,78.3213,78.3351,78.3008,78.3351,130925.0
2017-07-12 11:30:00,114.15,114.16,114.1,114.16,111673.0,78.3282,78.3351,78.2939,78.3351,111673.0
2017-07-12 12:00:00,114.16,114.2,114.15,114.2,42928.0,78.3351,78.3625,78.3282,78.3625,42928.0
2017-07-12 12:30:00,114.2,114.2,114.14,114.17,32686.0,78.3625,78.3625,78.3213,78.3419,32686.0
2017-07-12 13:00:00,114.17,114.22,114.14,114.21,75545.0,78.3419,78.3762,78.3213,78.3694,75545.0
2017-07-12 13:30:00,114.21,114.22,114.17,114.19,93048.0,78.3694,78.3762,78.3419,78.3557,93048.0
2017-07-12 14:00:00,114.19,114.22,114.18,114.22,56202.0,78.3557,78.3762,78.3488,78.3762,56202.0
2017-07-12 14:30:00,114.22,114.24,114.19,114.22,73265.0,78.3762,78.39,78.3557,78.3762,73265.0
2017-07-12 15:00:00,114.23,114.24,114.2,114.22,93481.0,78.3831,78.39,78.3625,78.3762,93481.0
2017-07-12 15:30:00,114.22,114.22,114.16,114.16,266039.0,78.3762,78.3762,78.3351,78.3351,266039.0
2017-07-13 09:30:00,114.3,114.37,114.21,114.27,209607.0,78.4311,78.4792,78.3694,78.4105,209607.0
2017-07-13 10:00:00,114.27,114.3,114.13,114.16,201586.0,78.4105,78.4311,78.3145,78.3351,201586.0
2017-07-13 10:30:00,114.16,114.18,114.09,114.15,171421.0,78.3351,78.3488,78.287,78.3282,171421.0
2017-07-13 11:00:00,114.15,114.17,114.11,114.11,156759.0,78.3282,78.3419,78.3008,78.3008,156759.0
2017-07-13 11:30:00,114.11,114.12,114.07,114.11,106935.0,78.3008,78.3076,78.2733,78.3008,106935.0
2017-07-13 12:00:00,114.1,114.11,114.08,114.1,56266.0,78.2939,78.3008,78.2802,78.2939,56266.0
2017-07-13 12:30:00,114.09,114.1,114.07,114.08,60859.0,78.287,78.2939,78.2733,78.2802,60859.0
2017-07-13 13:00:00,114.09,114.11,114.04,114.08,84815.0,78.287,78.3008,78.2527,78.2802,84815.0
2017-07-13 13:30:00,114.08,114.15,114.08,114.12,38603.0,78.2802,78.3282,78.2802,78.3076,38603.0
2017-07-13 14:00:00,114.12,114.17,114.09,114.17,51416.0,78.3076,78.3419,78.287,78.3419,51416.0
2017-07-13 14:30:00,114.17,114.22,114.13,114.21,130183.0,78.3419,78.3762,78.3145,78.3694,130183.0
2017-07-13 15:00:00,114.21,114.23,114.16,114.2,76661.0,78.3694,78.3831,78.3351,78.3625,76661.0
2017-07-13 15:30:00,114.2,114.23,114.15,114.19,130644.0,78.3625,78.3831,78.3282,78.3557,130644.0
2017-07-14 09:30:00,114.6,114.67,114.43,114.56,361805.0,78.637,78.685,78.5203,78.6095,361805.0
2017-07-14 10:00:00,114.56,114.58,114.45,114.48,155804.0,78.6095,78.6233,78.5341,78.5546,155804.0
2017-07-14 10:30:00,114.49,114.5,114.45,114.5,261755.0,78.5615,78.5684,78.5341,78.5684,261755.0
2017-07-14 11:00:00,114.5,114.54,114.48,114.53,111014.0,78.5684,78.5958,78.5546,78.589,111014.0
2017-07-14 11:30:00,114.53,114.53,114.46,114.48,186526.0,78.589,78.589,78.5409,78.5546,186526.0
2017-07-14 12:00:00,114.48,114.5,114.45,114.47,47848.0,78.5546,78.5684,78.5341,78.5478,47848.0
2017-07-14 12:30:00,114.47,114.5,114.45,114.5,56086.0,78.5478,78.5684,78.5341,78.5684,56086.0
2017-07-14 13:00:00,114.49,114.53,114.49,114.53,73690.0,78.5615,78.589,78.5615,78.589,73690.0
2017-07-14 13:30:00,114.53,114.54,114.49,114.5,56765.0,78.589,78.5958,78.5615,78.5684,56765.0
2017-07-14 14:00:00,114.5,114.53,114.49,114.51,51838.0,78.5684,78.589,78.5615,78.5752,51838.0
2017-07-14 14:30:00,114.51,114.54,114.51,114.54,65611.0,78.5752,78.5958,78.5752,78.5958,65611.0
2017-07-14 15:00:00,114.54,114.56,114.52,114.53,201367.0,78.5958,78.6095,78.5821,78.589,201367.0
2017-07-14 15:30:00,114.54,114.55,114.44,114.45,144890.0,78.5958,78.6027,78.5272,78.5341,144890.0
2017-07-17 09:30:00,114.51,114.6,114.48,114.53,407832.0,78.5752,78.637,78.5546,78.589,407832.0
2017-07-17 10:00:00,114.51,114.55,114.49,114.52,172573.0,78.5752,78.6027,78.5615,78.5821,172573.0
2017-07-17 10:30:00,114.51,114.52,114.43,114.45,163825.0,78.5752,78.5821,78.5203,78.5341,163825.0
2017-07-17 11:00:00,114.46,114.46,114.39,114.41,221601.0,78.5409,78.5409,78.4929,78.5066,221601.0
2017-07-17 11:30:00,114.4,114.43,114.39,114.42,40558.0,78.4998,78.5203,78.4929,78.5135,40558.0
2017-07-17 12:00:00,114.43,114.46,114.42,114.46,31213.0,78.5203,78.5409,78.5135,78.5409,31213.0
2017-07-17 12:30:00,114.46,114.48,114.45,114.48,47722.0,78.5409,78.5546,78.5341,78.5546,47722.0
2017-07-17 13:00:00,114.48,114.5,114.47,114.5,16806.0,78.5546,78.5684,78.5478,78.5684,16806.0
2017-07-17 13:30:00,114.5,114.52,114.48,114.49,23994.0,78.5684,78.5821,78.5546,78.5615,23994.0
2017-07-17 14:00:00,114.48,114.5,114.48,114.5,21961.0,78.5546,78.5684,78.5546,78.5684,21961.0
2017-07-17 14:30:00,114.49,114.52,114.49,114.52,27193.0,78.5615,78.5821,78.5615,78.5821,27193.0
2017-07-17 15:00:00,114.52,114.55,114.5,114.51,94670.0,78.5821,78.6027,78.5684,78.5752,94670.0
2017-07-17 15:30:00,114.52,114.58,114.51,114.52,467812.0,78.5821,78.6233,78.5752,78.5821,467812.0
2017-07-18 09:30:00,114.74,114.9,114.6,114.69,1648362.0,78.7331,78.8428,78.637,78.6987,1648362.0
2017-07-18 10:00:00,114.68,114.7,114.68,114.7,139380.0,78.6919,78.7056,78.6919,78.7056,139380.0
2017-07-18 10:30:00,114.7,114.78,114.69,114.77,179418.0,78.7056,78.7605,78.6987,78.7536,179418.0
2017-07-18 11:00:00,114.77,114.78,114.75,114.76,47655.0,78.7536,78.7605,78.7399,78.7468,47655.0
2017-07-18 11:30:00,114.76,114.8,114.75,114.8,54671.0,78.7468,78.7742,78.7399,78.7742,54671.0
2017-07-18 12:00:00,114.8,114.82,114.77,114.79,39141.0,78.7742,78.788,78.7536,78.7674,39141.0
2017-07-18 12:30:00,114.79,114.8,114.77,114.8,37078.0,78.7674,78.7742,78.7536,78.7742,37078.0
2017-07-18 13:00:00,114.8,114.8,114.79,114.8,19337.0,78.7742,78.7742,78.7674,78.7742,19337.0
2017-07-18 13:30:00,114.8,114.8,114.78,114.8,38354.0,78.7742,78.7742,78.7605,78.7742,38354.0
2017-07-18 14:00:00,114.79,114.83,114.79,114.83,43697.0,78.7674,78.7948,78.7674,78.7948,43697.0
2017-07-18 14:30:00,114.83,114.85,114.82,114.84,267010.0,78.7948,78.8085,78.788,78.8017,267010.0
2017-07-18 15:00:00,114.85,114.86,114.83,114.84,64073.0,78.8085,78.8154,78.7948,78.8017,64073.0
2017-07-18 15:30:00,114.84,114.88,114.83,114.85,305227.0,78.8017,78.8291,78.7948,78.8085,305227.0
2017-07-19 09:30:00,115.05,115.05,114.93,114.99,162784.0,78.9458,78.9458,78.8634,78.9046,162784.0
2017-07-19 10:00:00,114.99,115.01,114.93,114.93,109703.0,78.9046,78.9183,78.8634,78.8634,109703.0
2017-07-19 10:30:00,114.93,114.98,114.93,114.95,155951.0,78.8634,78.8977,78.8634,78.8772,155951.0
2017-07-19 11:00:00,114.95,114.99,114.94,114.97,37803.0,78.8772,78.9046,78.8703,78.8909,37803.0
2017-07-19 11:30:00,114.97,114.97,114.91,114.93,313519.0,78.8909,78.8909,78.8497,78.8634,313519.0
2017-07-19 12:00:00,114.93,114.96,114.93,114.95,62154.0,78.8634,78.884,78.8634,78.8772,62154.0
2017-07-19 12:30:00,114.94,114.95,114.89,114.91,83917.0,78.8703,78.8772,78.836,78.8497,83917.0
2017-07-19 13:00:00,114.91,114.94,114.9,114.92,34278.0,78.8497,78.8703,78.8428,78.8566,34278.0
2017-07-19 13:30:00,114.93,114.93,114.91,114.93,84722.0,78.8634,78.8634,78.8497,78.8634,84722.0
2017-07-19 14:00:00,114.93,114.96,114.92,114.93,40371.0,78.8634,78.884,78.8566,78.8634,40371.0
2017-07-19 14:30:00,114.93,114.98,114.93,114.96,39329.0,78.8634,78.8977,78.8634,78.884,39329.0
2017-07-19 15:00:00,114.96,114.98,114.95,114.97,70707.0,78.884,78.8977,78.8772,78.8909,70707.0
2017-07-19 15:30:00,114.97,115.01,114.96,114.97,299697.0,78.8909,78.9183,78.884,78.8909,299697.0
2017-07-20 09:30:00,115.21,115.3,115.02,115.21,181008.0,79.0556,79.1173,78.9252,79.0556,181008.0
2017-07-20 10:00:00,115.2,115.21,115.13,115.15,122613.0,79.0487,79.0556,79.0007,79.0144,122613.0
2017-07-20 10:30:00,115.14,115.19,115.1,115.16,211542.0,79.0075,79.0418,78.9801,79.0213,211542.0
2017-07-20 11:00:00,115.15,115.17,115.15,115.16,80140.0,79.0144,79.0281,79.0144,79.0213,80140.0
2017-07-20 11:30:00,115.16,115.17,115.14,115.16,29411.0,79.0213,79.0281,79.0075,79.0213,29411.0
2017-07-20 12:00:00,115.17,115.19,115.16,115.19,142633.0,79.0281,79.0418,79.0213,79.0418,142633.0
2017-07-20 12:30:00,115.19,115.21,115.17,115.18,14404.0,79.0418,79.0556,79.0281,79.035,14404.0
2017-07-20 13:00:00,115.18,115.18,115.09,115.11,143133.0,79.035,79.035,78.9732,78.9869,143133.0
2017-07-20 13:30:00,115.11,115.12,115.04,115.07,24968.0,78.9869,78.9938,78.9389,78.9595,24968.0
2017-07-20 14:00:00,115.07,115.13,115.04,115.13,74836.0,78.9595,79.0007,78.9389,79.0007,74836.0
2017-07-20 14:30:00,115.12,115.13,115.04,115.08,35041.0,78.9938,79.0007,78.9389,78.9664,35041.0
2017-07-20 15:00:00,115.08,115.12,115.06,115.12,35889.0,78.9664,78.9938,78.9526,78.9938,35889.0
2017-07-20 15:30:00,115.11,115.12,115.01,115.02,83046.0,78.9869,78.9938,78.9183,78.9252,83046.0
2017-07-21 09:30:00,115.27,115.27,115.16,115.2,167100.0,79.0967,79.0967,79.0213,79.0487,167100.0
2017-07-21 10:00:00,115.2,115.26,115.18,115.24,223957.0,79.0487,79.0899,79.035,79.0762,223957.0
2017-07-21 10:30:00,115.23,115.25,115.22,115.23,79482.0,79.0693,79.083,79.0624,79.0693,79482.0
2017-07-21 11:00:00,115.23,115.24,115.22,115.24,130224.0,79.0693,79.0762,79.0624,79.0762,130224.0
2017-07-21 11:30:00,115.24,115.3,115.23,115.3,55127.0,79.0762,79.1173,79.0693,79.1173,55127.0
2017-07-21 12:00:00,115.29,115.32,115.28,115.31,19775.0,79.1105,79.131,79.1036,79.1242,19775.0
2017-07-21 12:30:00,115.31,115.32,115.29,115.3,28852.0,79.1242,79.131,79.1105,79.1173,28852.0
2017-07-21 13:00:00,115.3,115.38,115.29,115.32,34735.0,79.1173,79.1722,79.1105,79.131,34735.0
2017-07-21 13:30:00,115.32,115.35,115.28,115.34,13947.0,79.131,79.1516,79.1036,79.1448,13947.0
2017-07-21 14:00:00,115.34,115.36,115.33,115.36,15626.0,79.1448,79.1585,79.1379,79.1585,15626.0
2017-07-21 14:30:00,115.36,115.4,115.33,115.4,48629.0,79.1585,79.1859,79.1379,79.1859,48629.0
2017-07-21 15:00:00,115.4,115.41,115.36,115.37,35856.0,79.1859,79.1928,79.1585,79.1654,35856.0
2017-07-21 15:30:00,115.37,115.39,115.3,115.3,136138.0,79.1654,79.1791,79.1173,79.1173,136138.0
2017-07-24 09:30:00,115.25,115.28,115.08,115.15,123501.0,79.083,79.1036,78.9664,79.0144,123501.0
2017-07-24 10:00:00,115.15,115.18,115.1,115.11,86588.0,79.0144,79.035,78.9801,78.9869,86588.0
2017-07-24 10:30:00,115.12,115.12,115.03,115.05,28638.0,78.9938,78.9938,78.9321,78.9458,28638.0
2017-07-24 11:00:00,115.05,115.06,114.98,115.0,62558.0,78.9458,78.9526,78.8977,78.9115,62558.0
2017-07-24 11:30:00,115.01,115.06,115.0,115.04,33794.0,78.9183,78.9526,78.9115,78.9389,33794.0
2017-07-24 12:00:00,115.04,115.05,114.98,115.0,42841.0,78.9389,78.9458,78.8977,78.9115,42841.0
2017-07-24 12:30:00,115.01,115.03,114.97,115.02,17340.0,78.9183,78.9321,78.8909,78.9252,17340.0
2017-07-24 13:00:00,115.02,115.02,114.94,114.95,45008.0,78.9252,78.9252,78.8703,78.8772,45008.0
2017-07-24 13:30:00,114.95,114.96,114.92,114.94,62704.0,78.8772,78.884,78.8566,78.8703,62704.0
2017-07-24 14:00:00,114.94,114.97,114.92,114.95,67540.0,78.8703,78.8909,78.8566,78.8772,67540.0
2017-07-24 14:30:00,114.95,114.96,114.94,114.95,81035.0,78.8772,78.884,78.8703,78.8772,81035.0
2017-07-24 15:00:00,114.94,115.04,114.94,115.02,88998.0,78.8703,78.9389,78.8703,78.9252,88998.0
2017-07-24 15:30:00,115.03,115.07,115.0,115.05,261156.0,78.9321,78.9595,78.9115,78.9458,261156.0
2017-07-25 09:30:00,114.85,114.85,114.68,114.69,106283.0,78.8085,78.8085,78.6919,78.6987,106283.0
2017-07-25 10:00:00,114.69,114.71,114.66,114.71,190313.0,78.6987,78.7125,78.6782,78.7125,190313.0
2017-07-25 10:30:00,114.7,114.74,114.65,114.67,61922.0,78.7056,78.7331,78.6713,78.685,61922.0
2017-07-25 11:00:00,114.68,114.7,114.67,114.69,85061.0,78.6919,78.7056,78.685,78.6987,85061.0
2017-07-25 11:30:00,114.68,114.77,114.68,114.75,124021.0,78.6919,78.7536,78.6919,78.7399,124021.0
2017-07-25 12:00:00,114.75,114.78,114.73,114.74,94412.0,78.7399,78.7605,78.7262,78.7331,94412.0
2017-07-25 12:30:00,114.74,114.74,114.7,114.7,101520.0,78.7331,78.7331,78.7056,78.7056,101520.0
2017-07-25 13:00:00,114.7,114.74,114.7,114.73,39536.0,78.7056,78.7331,78.7056,78.7262,39536.0
2017-07-25 13:30:00,114.74,114.76,114.72,114.74,32728.0,78.7331,78.7468,78.7193,78.7331,32728.0
2017-07-25 14:00:00,114.73,114.76,114.73,114.73,48687.0,78.7262,78.7468,78.7262,78.7262,48687.0
2017-07-25 14:30:00,114.73,114.74,114.7,114.73,61377.0,78.7262,78.7331,78.7056,78.7262,61377.0
2017-07-25 15:00:00,114.73,114.75,114.71,114.72,62504.0,78.7262,78.7399,78.7125,78.7193,62504.0
2017-07-25 15:30:00,114.72,114.76,114.7,114.72,151354.0,78.7193,78.7468,78.7056,78.7193,151354.0
2017-07-26 09:30:00,114.95,115.03,114.89,114.96,119688.0,78.8772,78.9321,78.836,78.884,119688.0
2017-07-26 10:00:00,114.97,115.02,114.96,115.02,24296.0,78.8909,78.9252,78.884,78.9252,24296.0
2017-07-26 10:30:00,115.01,115.06,114.99,115.01,133079.0,78.9183,78.9526,78.9046,78.9183,133079.0
2017-07-26 11:00:00,114.99,115.11,114.99,115.1,44634.0,78.9046,78.9869,78.9046,78.9801,44634.0
2017-07-26 11:30:00,115.1,115.11,115.06,115.08,22632.0,78.9801,78.9869,78.9526,78.9664,22632.0
2017-07-26 12:00:00,115.06,115.08,115.03,115.05,91815.0,78.9526,78.9664,78.9321,78.9458,91815.0
2017-07-26 12:30:00,115.05,115.06,115.02,115.04,66826.0,78.9458,78.9526,78.9252,78.9389,66826.0
2017-07-26 13:00:00,115.04,115.12,115.04,115.12,69334.0,78.9389,78.9938,78.9389,78.9938,69334.0
2017-07-26 13:30:00,115.12,115.14,115.07,115.1,50275.0,78.9938,79.0075,78.9595,78.9801,50275.0
2017-07-26 14:00:00,115.1,115.29,115.02,115.29,250853.0,78.9801,79.1105,78.9252,79.1105,250853.0
2017-07-26 14:30:00,115.29,115.35,115.29,115.34,80142.0,79.1105,79.1516,79.1105,79.1448,80142.0
2017-07-26 15:00:00,115.34,115.38,115.32,115.35,134768.0,79.1448,79.1722,79.131,79.1516,134768.0
2017-07-26 15:30:00,115.35,115.38,115.31,115.34,235136.0,79.1516,79.1722,79.1242,79.1448,235136.0
2017-07-27 09:30:00,115.38,115.39,115.31,115.35,100792.0,79.1722,79.1791,79.1242,79.1516,100792.0
2017-07-27 10:00:00,115.36,115.36,115.19,115.19,422711.0,79.1585,79.1585,79.0418,79.0418,422711.0
2017-07-27 10:30:00,115.2,115.24,115.15,115.19,106111.0,79.0487,79.0762,79.0144,79.0418,106111.0
2017-07-27 11:00:00,115.2,115.25,115.18,115.22,135335.0,79.0487,79.083,79.035,79.0624,135335.0
2017-07-27 11:30:00,115.22,115.24,115.13,115.21,58098.0,79.0624,79.0762,79.0007,79.0556,58098.0
2017-07-27 12:00:00,115.2,115.2,115.11,115.15,52375.0,79.0487,79.0487,78.9869,79.0144,52375.0
2017-07-27 12:30:00,115.14,115.19,115.13,115.14,85849.0,79.0075,79.0418,79.0007,79.0075,85849.0
2017-07-27 13:00:00,115.14,115.18,115.03,115.09,154998.0,79.0075,79.035,78.9321,78.9732,154998.0
2017-07-27 13:30:00,115.11,115.11,114.99,115.08,70051.0,78.9869,78.9869,78.9046,78.9664,70051.0
2017-07-27 14:00:00,115.07,115.18,115.06,115.08,147027.0,78.9595,79.035,78.9526,78.9664,147027.0
2017-07-27 14:30:00,115.09,115.12,115.04,115.07,76624.0,78.9732,78.9938,78.9389,78.9595,76624.0
2017-07-27 15:00:00,115.06,115.15,115.04,115.12,95609.0,78.9526,79.0144,78.9389,78.9938,95609.0
2017-07-27 15:30:00,115.13,115.19,115.11,115.17,184602.0,79.0007,79.0418,78.9869,79.0281,184602.0
2017-07-28 09:30:00,115.13,115.13,115.0,115.04,360961.0,79.0007,79.0007,78.9115,78.9389,360961.0
2017-07-28 10:00:00,115.03,115.06,115.02,115.02,35597.0,78.9321,78.9526,78.9252,78.9252,35597.0
2017-07-28 10:30:00,115.02,115.05,115.02,115.03,22901.0,78.9252,78.9458,78.9252,78.9321,22901.0
2017-07-28 11:00:00,115.02,115.1,115.02,115.1,33260.0,78.9252,78.9801,78.9252,78.9801,33260.0
2017-07-28 11:30:00,115.09,115.18,115.08,115.13,75800.0,78.9732,79.035,78.9664,79.0007,75800.0
2017-07-28 12:00:00,115.14,115.17,115.1,115.12,74148.0,79.0075,79.0281,78.9801,78.9938,74148.0
2017-07-28 12:30:00,115.12,115.12,115.09,115.1,33557.0,78.9938,78.9938,78.9732,78.9801,33557.0
2017-07-28 13:00:00,115.1,115.13,115.1,115.13,29885.0,78.9801,79.0007,78.9801,79.0007,29885.0
2017-07-28 13:30:00,115.13,115.17,115.11,115.16,22516.0,79.0007,79.0281,78.9869,79.0213,22516.0
2017-07-28 14:00:00,115.16,115.16,115.12,115.14,27339.0,79.0213,79.0213,78.9938,79.0075,27339.0
2017-07-28 14:30:00,115.13,115.18,115.12,115.17,30864.0,79.0007,79.035,78.9938,79.0281,30864.0
2017-07-28 15:00:00,115.16,115.21,115.15,115.18,58535.0,79.0213,79.0556,79.0144,79.035,58535.0
2017-07-28 15:30:00,115.18,115.19,115.12,115.15,86967.0,79.035,79.0418,78.9938,79.0144,86967.0
2017-07-31 09:30:00,115.25,115.25,115.1,115.16,66428.0,79.083,79.083,78.9801,79.0213,66428.0
2017-07-31 10:00:00,115.19,115.2,115.16,115.19,55427.0,79.0418,79.0487,79.0213,79.0418,55427.0
2017-07-31 10:30:00,115.19,115.2,115.17,115.2,23403.0,79.0418,79.0487,79.0281,79.0487,23403.0
2017-07-31 11:00:00,115.2,115.22,115.2,115.21,38225.0,79.0487,79.0624,79.0487,79.0556,38225.0
2017-07-31 11:30:00,115.21,115.25,115.2,115.23,44384.0,79.0556,79.083,79.0487,79.0693,44384.0
2017-07-31 12:00:00,115.23,115.24,115.21,115.24,10540.0,79.0693,79.0762,79.0556,79.0762,10540.0
2017-07-31 12:30:00,115.23,115.24,115.22,115.23,12030.0,79.0693,79.0762,79.0624,79.0693,12030.0
2017-07-31 13:00:00,115.23,115.24,115.22,115.23,26358.0,79.0693,79.0762,79.0624,79.0693,26358.0
2017-07-31 13:30:00,115.22,115.24,115.21,115.24,20697.0,79.0624,79.0762,79.0556,79.0762,20697.0
2017-07-31 14:00:00,115.24,115.25,115.17,115.19,207264.0,79.0762,79.083,79.0281,79.0418,207264.0
2017-07-31 14:30:00,115.18,115.23,115.16,115.23,131531.0,79.035,79.0693,79.0213,79.0693,131531.0
2017-07-31 15:00:00,115.22,115.26,115.22,115.26,60282.0,79.0624,79.0899,79.0624,79.0899,60282.0
2017-07-31 15:30:00,115.26,115.28,115.21,115.25,132775.0,79.0899,79.1036,79.0556,79.083,132775.0
2017-08-01 09:30:00,114.85,114.91,114.78,114.89,117393.0,79.1196,79.1609,79.0714,79.1471,117393.0
2017-08-01 10:00:00,114.9,114.94,114.84,114.93,60888.0,79.154,79.1816,79.1127,79.1747,60888.0
2017-08-01 10:30:00,114.93,114.99,114.92,114.99,124024.0,79.1747,79.216,79.1678,79.216,124024.0
2017-08-01 11:00:00,114.99,115.0,114.97,114.98,46752.0,79.216,79.2229,79.2022,79.2091,46752.0
2017-08-01 11:30:00,114.99,115.0,114.96,114.99,97575.0,79.216,79.2229,79.1954,79.216,97575.0
2017-08-01 12:00:00,114.99,115.0,114.97,115.0,113630.0,79.216,79.2229,79.2022,79.2229,113630.0
2017-08-01 12:30:00,115.0,115.03,115.0,115.02,32007.0,79.2229,79.2436,79.2229,79.2367,32007.0
2017-08-01 13:00:00,115.02,115.04,114.99,115.02,33399.0,79.2367,79.2505,79.216,79.2367,33399.0
2017-08-01 13:30:00,115.01,115.05,115.0,115.05,50816.0,79.2298,79.2574,79.2229,79.2574,50816.0
2017-08-01 14:00:00,115.04,115.07,115.04,115.06,54047.0,79.2505,79.2711,79.2505,79.2642,54047.0
2017-08-01 14:30:00,115.06,115.07,115.05,115.06,43708.0,79.2642,79.2711,79.2574,79.2642,43708.0
2017-08-01 15:00:00,115.06,115.07,115.02,115.03,62879.0,79.2642,79.2711,79.2367,79.2436,62879.0
2017-08-01 15:30:00,115.03,115.03,114.91,114.94,407241.0,79.2436,79.2436,79.1609,79.1816,407241.0
2017-08-03 09:30:00,115.03,115.34,115.03,115.33,76499.0,79.2436,79.4571,79.2436,79.4502,76499.0
2017-08-03 10:00:00,115.34,115.4,115.33,115.39,111401.0,79.4571,79.4985,79.4502,79.4916,111401.0
2017-08-03 10:30:00,115.39,115.47,115.37,115.47,100317.0,79.4916,79.5467,79.4778,79.5467,100317.0
2017-08-03 11:00:00,115.46,115.49,115.45,115.45,22935.0,79.5398,79.5605,79.5329,79.5329,22935.0
2017-08-03 11:30:00,115.45,115.47,115.44,115.45,22961.0,79.5329,79.5467,79.526,79.5329,22961.0
2017-08-03 12:00:00,115.45,115.47,115.43,115.47,15456.0,79.5329,79.5467,79.5191,79.5467,15456.0
2017-08-03 12:30:00,115.47,115.48,115.45,115.47,23016.0,79.5467,79.5536,79.5329,79.5467,23016.0
2017-08-03 13:00:00,115.47,115.48,115.44,115.45,21742.0,79.5467,79.5536,79.526,79.5329,21742.0
2017-08-03 13:30:00,115.44,115.46,115.39,115.43,126727.0,79.526,79.5398,79.4916,79.5191,126727.0
2017-08-03 14:00:00,115.43,115.46,115.36,115.39,107366.0,79.5191,79.5398,79.4709,79.4916,107366.0
2017-08-03 14:30:00,115.38,115.41,115.37,115.41,37285.0,79.4847,79.5054,79.4778,79.5054,37285.0
2017-08-03 15:00:00,115.4,115.48,115.38,115.48,54660.0,79.4985,79.5536,79.4847,79.5536,54660.0
2017-08-03 15:30:00,115.47,115.5,115.43,115.47,123225.0,79.5467,79.5674,79.5191,79.5467,123225.0
2017-08-04 09:30:00,115.35,115.35,115.15,115.17,156095.0,79.464,79.464,79.3262,79.34,156095.0
2017-08-04 10:00:00,115.17,115.17,115.08,115.11,359941.0,79.34,79.34,79.278,79.2987,359941.0
2017-08-04 10:30:00,115.12,115.18,115.1,115.13,107539.0,79.3056,79.3469,79.2918,79.3125,107539.0
2017-08-04 11:00:00,115.13,115.19,115.12,115.14,57560.0,79.3125,79.3538,79.3056,79.3194,57560.0
2017-08-04 11:30:00,115.13,115.19,115.12,115.16,39489.0,79.3125,79.3538,79.3056,79.3331,39489.0
2017-08-04 12:00:00,115.17,115.22,115.15,115.19,55515.0,79.34,79.3745,79.3262,79.3538,55515.0
2017-08-04 12:30:00,115.18,115.22,115.14,115.15,27958.0,79.3469,79.3745,79.3194,79.3262,27958.0
2017-08-04 13:00:00,115.13,115.17,115.13,115.16,20890.0,79.3125,79.34,79.3125,79.3331,20890.0
2017-08-04 13:30:00,115.16,115.2,115.15,115.19,27949.0,79.3331,79.3607,79.3262,79.3538,27949.0
2017-08-04 14:00:00,115.2,115.21,115.16,115.18,27229.0,79.3607,79.3676,79.3331,79.3469,27229.0
2017-08-04 14:30:00,115.18,115.21,115.16,115.18,35355.0,79.3469,79.3676,79.3331,79.3469,35355.0
2017-08-04 15:00:00,115.18,115.21,115.15,115.21,39955.0,79.3469,79.3676,79.3262,79.3676,39955.0
2017-08-04 15:30:00,115.2,115.24,115.16,115.22,58927.0,79.3607,79.3882,79.3331,79.3745,58927.0
2017-08-07 09:30:00,115.15,115.37,115.15,115.34,98669.0,79.3262,79.4778,79.3262,79.4571,98669.0
2017-08-07 10:00:00,115.35,115.35,115.28,115.3,195375.0,79.464,79.464,79.4158,79.4296,195375.0
2017-08-07 10:30:00,115.31,115.37,115.31,115.34,92197.0,79.4365,79.4778,79.4365,79.4571,92197.0
2017-08-07 11:00:00,115.36,115.38,115.32,115.38,56833.0,79.4709,79.4847,79.4434,79.4847,56833.0
2017-08-07 11:30:00,115.38,115.41,115.37,115.41,88939.0,79.4847,79.5054,79.4778,79.5054,88939.0
2017-08-07 12:00:00,115.41,115.42,115.38,115.39,50816.0,79.5054,79.5122,79.4847,79.4916,50816.0
2017-08-07 12:30:00,115.39,115.4,115.38,115.4,16885.0,79.4916,79.4985,79.4847,79.4985,16885.0
2017-08-07 13:00:00,115.4,115.43,115.37,115.4,34353.0,79.4985,79.5191,79.4778,79.4985,34353.0
2017-08-07 13:30:00,115.4,115.43,115.39,115.43,23138.0,79.4985,79.5191,79.4916,79.5191,23138.0
2017-08-07 14:00:00,115.43,115.44,115.39,115.39,66635.0,79.5191,79.526,79.4916,79.4916,66635.0
2017-08-07 14:30:00,115.38,115.44,115.37,115.43,43953.0,79.4847,79.526,79.4778,79.5191,43953.0
2017-08-07 15:00:00,115.43,115.44,115.41,115.43,45116.0,79.5191,79.526,79.5054,79.5191,45116.0
2017-08-07 15:30:00,115.43,115.5,115.4,115.44,285714.0,79.5191,79.5674,79.4985,79.526,285714.0
2017-08-08 09:30:00,115.34,115.56,115.34,115.5,147912.0,79.4571,79.6087,79.4571,79.5674,147912.0
2017-08-08 10:00:00,115.51,115.51,115.43,115.45,88288.0,79.5742,79.5742,79.5191,79.5329,88288.0
2017-08-08 10:30:00,115.45,115.45,115.39,115.41,201127.0,79.5329,79.5329,79.4916,79.5054,201127.0
2017-08-08 11:00:00,115.42,115.43,115.38,115.4,56906.0,79.5122,79.5191,79.4847,79.4985,56906.0
2017-08-08 11:30:00,115.41,115.43,115.39,115.42,62079.0,79.5054,79.5191,79.4916,79.5122,62079.0
2017-08-08 12:00:00,115.42,115.47,115.42,115.47,14066.0,79.5122,79.5467,79.5122,79.5467,14066.0
2017-08-08 12:30:00,115.46,115.48,115.38,115.38,18482.0,79.5398,79.5536,79.4847,79.4847,18482.0
2017-08-08 13:00:00,115.39,115.44,115.37,115.37,35141.0,79.4916,79.526,79.4778,79.4778,35141.0
2017-08-08 13:30:00,115.34,115.4,115.34,115.38,29909.0,79.4571,79.4985,79.4571,79.4847,29909.0
2017-08-08 14:00:00,115.37,115.38,115.35,115.36,26340.0,79.4778,79.4847,79.464,79.4709,26340.0
2017-08-08 14:30:00,115.36,115.39,115.33,115.34,29318.0,79.4709,79.4916,79.4502,79.4571,29318.0
2017-08-08 15:00:00,115.34,115.35,115.27,115.27,91813.0,79.4571,79.464,79.4089,79.4089,91813.0
2017-08-08 15:30:00,115.28,115.3,115.2,115.22,112519.0,79.4158,79.4296,79.3607,79.3745,112519.0
2017-08-09 09:30:00,115.2,115.24,115.16,115.23,209111.0,79.3607,79.3882,79.3331,79.3814,209111.0
2017-08-09 10:00:00,115.23,115.27,115.22,115.27,60188.0,79.3814,79.4089,79.3745,79.4089,60188.0
2017-08-09 10:30:00,115.27,115.3,115.21,115.21,176086.0,79.4089,79.4296,79.3676,79.3676,176086.0
2017-08-09 11:00:00,115.23,115.27,115.21,115.27,20552.0,79.3814,79.4089,79.3676,79.4089,20552.0
2017-08-09 11:30:00,115.26,115.29,115.24,115.28,33571.0,79.402,79.4227,79.3882,79.4158,33571.0
2017-08-09 12:00:00,115.27,115.28,115.22,115.24,25518.0,79.4089,79.4158,79.3745,79.3882,25518.0
2017-08-09 12:30:00,115.24,115.25,115.21,115.24,26993.0,79.3882,79.3951,79.3676,79.3882,26993.0
2017-08-09 13:00:00,115.23,115.23,115.2,115.2,65584.0,79.3814,79.3814,79.3607,79.3607,65584.0
2017-08-09 13:30:00,115.21,115.22,115.17,115.18,50676.0,79.3676,79.3745,79.34,79.3469,50676.0
2017-08-09 14:00:00,115.18,115.2,115.15,115.19,42890.0,79.3469,79.3607,79.3262,79.3538,42890.0
2017-08-09 14:30:00,115.19,115.22,115.15,115.18,42309.0,79.3538,79.3745,79.3262,79.3469,42309.0
2017-08-09 15:00:00,115.18,115.21,115.16,115.2,56880.0,79.3469,79.3676,79.3331,79.3607,56880.0
2017-08-09 15:30:00,115.21,115.27,115.16,115.23,84396.0,79.3676,79.4089,79.3331,79.3814,84396.0
2017-08-10 09:30:00,115.1,115.12,114.93,114.95,222571.0,79.2918,79.3056,79.1747,79.1885,222571.0
2017-08-10 10:00:00,114.96,114.99,114.93,114.95,101619.0,79.1954,79.216,79.1747,79.1885,101619.0
2017-08-10 10:30:00,114.94,114.97,114.93,114.93,205649.0,79.1816,79.2022,79.1747,79.1747,205649.0
2017-08-10 11:00:00,114.93,114.96,114.91,114.92,106236.0,79.1747,79.1954,79.1609,79.1678,106236.0
2017-08-10 11:30:00,114.91,114.93,114.86,114.88,87078.0,79.1609,79.1747,79.1265,79.1402,87078.0
2017-08-10 12:00:00,114.87,114.88,114.84,114.84,36932.0,79.1334,79.1402,79.1127,79.1127,36932.0
2017-08-10 12:30:00,114.84,114.92,114.8,114.89,122678.0,79.1127,79.1678,79.0851,79.1471,122678.0
2017-08-10 13:00:00,114.89,114.97,114.89,114.92,51054.0,79.1471,79.2022,79.1471,79.1678,51054.0
2017-08-10 13:30:00,114.92,114.93,114.87,114.87,30730.0,79.1678,79.1747,79.1334,79.1334,30730.0
2017-08-10 14:00:00,114.87,114.92,114.85,114.89,60535.0,79.1334,79.1678,79.1196,79.1471,60535.0
2017-08-10 14:30:00,114.9,114.94,114.87,114.87,59304.0,79.154,79.1816,79.1334,79.1334,59304.0
2017-08-10 15:00:00,114.87,114.9,114.84,114.85,71096.0,79.1334,79.154,79.1127,79.1196,71096.0
2017-08-10 15:30:00,114.85,114.85,114.73,114.78,140222.0,79.1196,79.1196,79.0369,79.0714,140222.0
2017-08-11 09:30:00,114.84,114.91,114.79,114.85,139122.0,79.1127,79.1609,79.0782,79.1196,139122.0
2017-08-11 10:00:00,114.85,114.92,114.84,114.92,66039.0,79.1196,79.1678,79.1127,79.1678,66039.0
2017-08-11 10:30:00,114.92,114.92,114.88,114.92,35821.0,79.1678,79.1678,79.1402,79.1678,35821.0
2017-08-11 11:00:00,114.91,114.93,114.9,114.92,73706.0,79.1609,79.1747,79.154,79.1678,73706.0
2017-08-11 11:30:00,114.92,114.93,114.88,114.9,70805.0,79.1678,79.1747,79.1402,79.154,70805.0
2017-08-11 12:00:00,114.89,114.91,114.88,114.9,36947.0,79.1471,79.1609,79.1402,79.154,36947.0
2017-08-11 12:30:00,114.89,114.98,114.88,114.98,115572.0,79.1471,79.2091,79.1402,79.2091,115572.0
2017-08-11 13:00:00,114.98,115.01,114.96,114.96,15766.0,79.2091,79.2298,79.1954,79.1954,15766.0
2017-08-11 13:30:00,114.97,115.01,114.93,115.01,30810.0,79.2022,79.2298,79.1747,79.2298,30810.0
2017-08-11 14:00:00,115.01,115.01,114.96,114.99,38284.0,79.2298,79.2298,79.1954,79.216,38284.0
2017-08-11 14:30:00,115.0,115.0,114.95,114.98,25136.0,79.2229,79.2229,79.1885,79.2091,25136.0
2017-08-11 15:00:00,114.97,114.98,114.92,114.95,31837.0,79.2022,79.2091,79.1678,79.1885,31837.0
2017-08-11 15:30:00,114.96,115.05,114.93,114.97,139431.0,79.1954,79.2574,79.1747,79.2022,139431.0
2017-08-14 09:30:00,115.28,115.58,115.27,115.34,109854.0,79.4158,79.6225,79.4089,79.4571,109854.0
2017-08-14 10:00:00,115.34,115.34,115.32,115.34,66810.0,79.4571,79.4571,79.4434,79.4571,66810.0
2017-08-14 10:30:00,115.34,115.4,115.33,115.35,102848.0,79.4571,79.4985,79.4502,79.464,102848.0
2017-08-14 11:00:00,115.35,115.38,115.34,115.36,123763.0,79.464,79.4847,79.4571,79.4709,123763.0
2017-08-14 11:30:00,115.36,115.41,115.35,115.36,54215.0,79.4709,79.5054,79.464,79.4709,54215.0
2017-08-14 12:00:00,115.36,115.38,115.35,115.36,51844.0,79.4709,79.4847,79.464,79.4709,51844.0
2017-08-14 12:30:00,115.36,115.36,115.34,115.34,9189.0,79.4709,79.4709,79.4571,79.4571,9189.0
2017-08-14 13:00:00,115.33,115.34,115.3,115.34,44518.0,79.4502,79.4571,79.4296,79.4571,44518.0
2017-08-14 13:30:00,115.34,115.35,115.27,115.3,126600.0,79.4571,79.464,79.4089,79.4296,126600.0
2017-08-14 14:00:00,115.29,115.34,115.28,115.32,50952.0,79.4227,79.4571,79.4158,79.4434,50952.0
2017-08-14 14:30:00,115.33,115.34,115.28,115.32,30793.0,79.4502,79.4571,79.4158,79.4434,30793.0
2017-08-14 15:00:00,115.31,115.31,115.26,115.28,63519.0,79.4365,79.4365,79.402,79.4158,63519.0
2017-08-14 15:30:00,115.28,115.28,115.2,115.24,165273.0,79.4158,79.4158,79.3607,79.3882,165273.0
2017-08-15 09:30:00,115.26,115.26,115.14,115.25,225537.0,79.402,79.402,79.3194,79.3951,225537.0
2017-08-15 10:00:00,115.23,115.24,115.12,115.13,239580.0,79.3814,79.3882,79.3056,79.3125,239580.0
2017-08-15 10:30:00,115.13,115.15,115.08,115.11,223345.0,79.3125,79.3262,79.278,79.2987,223345.0
2017-08-15 11:00:00,115.1,115.15,115.09,115.14,117400.0,79.2918,79.3262,79.2849,79.3194,117400.0
2017-08-15 11:30:00,115.13,115.15,115.12,115.13,128042.0,79.3125,79.3262,79.3056,79.3125,128042.0
2017-08-15 12:00:00,115.13,115.13,115.12,115.13,85748.0,79.3125,79.3125,79.3056,79.3125,85748.0
2017-08-15 12:30:00,115.13,115.13,115.11,115.12,75686.0,79.3125,79.3125,79.2987,79.3056,75686.0
2017-08-15 13:00:00,115.12,115.12,115.1,115.12,91459.0,79.3056,79.3056,79.2918,79.3056,91459.0
2017-08-15 13:30:00,115.12,115.12,115.11,115.12,82379.0,79.3056,79.3056,79.2987,79.3056,82379.0
2017-08-15 14:00:00,115.12,115.12,115.11,115.11,91846.0,79.3056,79.3056,79.2987,79.2987,91846.0
2017-08-15 14:30:00,115.12,115.12,115.11,115.11,94716.0,79.3056,79.3056,79.2987,79.2987,94716.0
2017-08-15 15:00:00,115.12,115.14,115.11,115.13,117473.0,79.3056,79.3194,79.2987,79.3125,117473.0
2017-08-15 15:30:00,115.13,115.34,115.13,115.23,217012.0,79.3125,79.4571,79.3125,79.3814,217012.0
2017-08-16 09:30:00,115.4,115.42,115.37,115.4,36770.0,79.4985,79.5122,79.4778,79.4985,36770.0
2017-08-16 10:00:00,115.41,115.42,115.38,115.4,16462.0,79.5054,79.5122,79.4847,79.4985,16462.0
2017-08-16 10:30:00,115.4,115.42,115.39,115.41,66284.0,79.4985,79.5122,79.4916,79.5054,66284.0
2017-08-16 11:00:00,115.41,115.41,115.37,115.39,37847.0,79.5054,79.5054,79.4778,79.4916,37847.0
2017-08-16 11:30:00,115.39,115.4,115.34,115.34,69354.0,79.4916,79.4985,79.4571,79.4571,69354.0
2017-08-16 12:00:00,115.35,115.37,115.33,115.34,100042.0,79.464,79.4778,79.4502,79.4571,100042.0
2017-08-16 12:30:00,115.34,115.36,115.32,115.33,154238.0,79.4571,79.4709,79.4434,79.4502,154238.0
2017-08-16 13:00:00,115.33,115.36,115.31,115.32,186752.0,79.4502,79.4709,79.4365,79.4434,186752.0
2017-08-16 13:30:00,115.32,115.44,115.32,115.39,89325.0,79.4434,79.526,79.4434,79.4916,89325.0
2017-08-16 14:00:00,115.39,115.47,115.37,115.47,213612.0,79.4916,79.5467,79.4778,79.5467,213612.0
2017-08-16 14:30:00,115.46,115.47,115.41,115.43,70047.0,79.5398,79.5467,79.5054,79.5191,70047.0
2017-08-16 15:00:00,115.43,115.45,115.39,115.41,97163.0,79.5191,79.5329,79.4916,79.5054,97163.0
2017-08-16 15:30:00,115.4,115.45,115.3,115.33,313849.0,79.4985,79.5329,79.4296,79.4502,313849.0
2017-08-17 09:30:00,115.46,115.53,115.44,115.49,83588.0,79.5398,79.588,79.526,79.5605,83588.0
2017-08-17 10:00:00,115.48,115.5,115.46,115.47,49214.0,79.5536,79.5674,79.5398,79.5467,49214.0
2017-08-17 10:30:00,115.48,115.49,115.42,115.46,38234.0,79.5536,79.5605,79.5122,79.5398,38234.0
2017-08-17 11:00:00,115.47,115.48,115.46,115.48,17012.0,79.5467,79.5536,79.5398,79.5536,17012.0
2017-08-17 11:30:00,115.47,115.48,115.43,115.47,45361.0,79.5467,79.5536,79.5191,79.5467,45361.0
2017-08-17 12:00:00,115.47,115.47,115.39,115.42,52927.0,79.5467,79.5467,79.4916,79.5122,52927.0
2017-08-17 12:30:00,115.42,115.5,115.41,115.44,119302.0,79.5122,79.5674,79.5054,79.526,119302.0
2017-08-17 13:00:00,115.43,115.45,115.43,115.44,31432.0,79.5191,79.5329,79.5191,79.526,31432.0
2017-08-17 13:30:00,115.45,115.47,115.42,115.43,30724.0,79.5329,79.5467,79.5122,79.5191,30724.0
2017-08-17 14:00:00,115.43,115.43,115.39,115.42,49355.0,79.5191,79.5191,79.4916,79.5122,49355.0
2017-08-17 14:30:00,115.42,115.43,115.38,115.4,25496.0,79.5122,79.5191,79.4847,79.4985,25496.0
2017-08-17 15:00:00,115.39,115.4,115.28,115.28,36739.0,79.4916,79.4985,79.4158,79.4158,36739.0
2017-08-17 15:30:00,115.29,115.33,115.21,115.23,105251.0,79.4227,79.4502,79.3676,79.3814,105251.0
2017-08-18 09:30:00,115.46,115.49,115.41,115.48,137839.0,79.5398,79.5605,79.5054,79.5536,137839.0
2017-08-18 10:00:00,115.49,115.52,115.47,115.47,70911.0,79.5605,79.5811,79.5467,79.5467,70911.0
2017-08-18 10:30:00,115.47,115.53,115.47,115.53,155518.0,79.5467,79.588,79.5467,79.588,155518.0
2017-08-18 11:00:00,115.53,115.6,115.51,115.55,132836.0,79.588,79.6362,79.5742,79.6018,132836.0
2017-08-18 11:30:00,115.55,115.59,115.53,115.56,47093.0,79.6018,79.6294,79.588,79.6087,47093.0
2017-08-18 12:00:00,115.55,115.56,115.51,115.53,44508.0,79.6018,79.6087,79.5742,79.588,44508.0
2017-08-18 12:30:00,115.53,115.53,115.5,115.51,65829.0,79.588,79.588,79.5674,79.5742,65829.0
2017-08-18 13:00:00,115.51,115.52,115.48,115.5,21522.0,79.5742,79.5811,79.5536,79.5674,21522.0
2017-08-18 13:30:00,115.5,115.54,115.5,115.53,32366.0,79.5674,79.5949,79.5674,79.588,32366.0
2017-08-18 14:00:00,115.52,115.56,115.51,115.55,36811.0,79.5811,79.6087,79.5742,79.6018,36811.0
2017-08-18 14:30:00,115.54,115.59,115.53,115.58,35401.0,79.5949,79.6294,79.588,79.6225,35401.0
2017-08-18 15:00:00,115.58,115.61,115.56,115.59,36654.0,79.6225,79.6431,79.6087,79.6294,36654.0
2017-08-18 15:30:00,115.58,115.59,115.48,115.51,88117.0,79.6225,79.6294,79.5536,79.5742,88117.0
2017-08-21 09:30:00,115.65,115.73,115.56,115.61,1425173.0,79.6707,79.7258,79.6087,79.6431,1425173.0
2017-08-21 10:00:00,115.59,115.6,115.56,115.59,32159.0,79.6294,79.6362,79.6087,79.6294,32159.0
2017-08-21 10:30:00,115.59,115.62,115.57,115.57,33781.0,79.6294,79.65,79.6156,79.6156,33781.0
2017-08-21 11:00:00,115.58,115.67,115.57,115.65,82546.0,79.6225,79.6845,79.6156,79.6707,82546.0
2017-08-21 11:30:00,115.64,115.66,115.63,115.65,24129.0,79.6638,79.6776,79.6569,79.6707,24129.0
2017-08-21 12:00:00,115.66,115.66,115.64,115.66,10637.0,79.6776,79.6776,79.6638,79.6776,10637.0
2017-08-21 12:30:00,115.65,115.66,115.64,115.66,10859.0,79.6707,79.6776,79.6638,79.6776,10859.0
2017-08-21 13:00:00,115.66,115.66,115.64,115.65,12819.0,79.6776,79.6776,79.6638,79.6707,12819.0
2017-08-21 13:30:00,115.66,115.66,115.62,115.63,16448.0,79.6776,79.6776,79.65,79.6569,16448.0
2017-08-21 14:00:00,115.62,115.64,115.61,115.64,9895.0,79.65,79.6638,79.6431,79.6638,9895.0
2017-08-21 14:30:00,115.63,115.66,115.63,115.65,5751.0,79.6569,79.6776,79.6569,79.6707,5751.0
2017-08-21 15:00:00,115.65,115.65,115.59,115.61,29976.0,79.6707,79.6707,79.6294,79.6431,29976.0
2017-08-21 15:30:00,115.61,115.66,115.6,115.66,89315.0,79.6431,79.6776,79.6362,79.6776,89315.0
2017-08-22 09:30:00,115.81,115.85,115.73,115.78,162994.0,79.7809,79.8085,79.7258,79.7602,162994.0
2017-08-22 10:00:00,115.76,115.76,115.72,115.74,58286.0,79.7465,79.7465,79.7189,79.7327,58286.0
2017-08-22 10:30:00,115.74,115.77,115.73,115.76,41969.0,79.7327,79.7534,79.7258,79.7465,41969.0
2017-08-22 11:00:00,115.76,115.77,115.75,115.76,17084.0,79.7465,79.7534,79.7396,79.7465,17084.0
2017-08-22 11:30:00,115.77,115.8,115.76,115.77,41847.0,79.7534,79.774,79.7465,79.7534,41847.0
2017-08-22 12:00:00,115.78,115.8,115.76,115.8,25401.0,79.7602,79.774,79.7465,79.774,25401.0
2017-08-22 12:30:00,115.79,115.79,115.72,115.73,15366.0,79.7671,79.7671,79.7189,79.7258,15366.0
2017-08-22 13:00:00,115.73,115.75,115.72,115.74,10186.0,79.7258,79.7396,79.7189,79.7327,10186.0
2017-08-22 13:30:00,115.74,115.74,115.71,115.72,17913.0,79.7327,79.7327,79.712,79.7189,17913.0
2017-08-22 14:00:00,115.72,115.72,115.66,115.68,58886.0,79.7189,79.7189,79.6776,79.6914,58886.0
2017-08-22 14:30:00,115.68,115.7,115.66,115.66,61033.0,79.6914,79.7051,79.6776,79.6776,61033.0
2017-08-22 15:00:00,115.67,115.7,115.66,115.7,49994.0,79.6845,79.7051,79.6776,79.7051,49994.0
2017-08-22 15:30:00,115.7,115.71,115.66,115.67,102999.0,79.7051,79.712,79.6776,79.6845,102999.0
2017-08-23 09:30:00,115.72,115.79,115.57,115.61,37728.0,79.7189,79.7671,79.6156,79.6431,37728.0
2017-08-23 10:00:00,115.62,115.67,115.59,115.67,84762.0,79.65,79.6845,79.6294,79.6845,84762.0
2017-08-23 10:30:00,115.65,115.68,115.63,115.68,32411.0,79.6707,79.6914,79.6569,79.6914,32411.0
2017-08-23 11:00:00,115.67,115.7,115.67,115.68,27557.0,79.6845,79.7051,79.6845,79.6914,27557.0
2017-08-23 11:30:00,115.69,115.72,115.68,115.72,97112.0,79.6982,79.7189,79.6914,79.7189,97112.0
2017-08-23 12:00:00,115.72,115.75,115.71,115.75,18586.0,79.7189,79.7396,79.712,79.7396,18586.0
2017-08-23 12:30:00,115.74,115.77,115.74,115.75,12503.0,79.7327,79.7534,79.7327,79.7396,12503.0
2017-08-23 13:00:00,115.76,115.77,115.74,115.76,9262.0,79.7465,79.7534,79.7327,79.7465,9262.0
2017-08-23 13:30:00,115.76,115.82,115.76,115.81,23146.0,79.7465,79.7878,79.7465,79.7809,23146.0
2017-08-23 14:00:00,115.82,115.87,115.82,115.86,23504.0,79.7878,79.8222,79.7878,79.8154,23504.0
2017-08-23 14:30:00,115.87,115.9,115.86,115.9,17447.0,79.8222,79.8429,79.8154,79.8429,17447.0
2017-08-23 15:00:00,115.91,115.92,115.87,115.89,43181.0,79.8498,79.8567,79.8222,79.836,43181.0
2017-08-23 15:30:00,115.89,115.96,115.87,115.93,152691.0,79.836,79.8842,79.8222,79.8636,152691.0
2017-08-24 09:30:00,116.04,116.04,115.9,115.91,67397.0,79.9394,79.9394,79.8429,79.8498,67397.0
2017-08-24 10:00:00,115.91,115.94,115.91,115.92,59153.0,79.8498,79.8705,79.8498,79.8567,59153.0
2017-08-24 10:30:00,115.92,115.94,115.88,115.9,49759.0,79.8567,79.8705,79.8291,79.8429,49759.0
2017-08-24 11:00:00,115.89,115.91,115.87,115.9,36342.0,79.836,79.8498,79.8222,79.8429,36342.0
2017-08-24 11:30:00,115.9,115.99,115.87,115.93,96800.0,79.8429,79.9049,79.8222,79.8636,96800.0
2017-08-24 12:00:00,115.94,115.98,115.92,115.98,45586.0,79.8705,79.898,79.8567,79.898,45586.0
2017-08-24 12:30:00,115.99,116.05,115.98,116.05,27713.0,79.9049,79.9462,79.898,79.9462,27713.0
2017-08-24 13:00:00,116.06,116.09,116.04,116.05,28212.0,79.9531,79.9738,79.9394,79.9462,28212.0
2017-08-24 13:30:00,116.05,116.09,116.04,116.09,12852.0,79.9462,79.9738,79.9394,79.9738,12852.0
2017-08-24 14:00:00,116.09,116.1,116.07,116.08,16890.0,79.9738,79.9807,79.96,79.9669,16890.0
2017-08-24 14:30:00,116.09,116.1,116.06,116.08,23925.0,79.9738,79.9807,79.9531,79.9669,23925.0
2017-08-24 15:00:00,116.07,116.07,116.01,116.04,40235.0,79.96,79.96,79.9187,79.9394,40235.0
2017-08-24 15:30:00,116.05,116.09,116.04,116.08,139739.0,79.9462,79.9738,79.9394,79.9669,139739.0
2017-08-25 09:30:00,116.22,116.27,116.18,116.2,54863.0,80.0634,80.0978,80.0358,80.0496,54863.0
2017-08-25 10:00:00,116.18,116.37,116.18,116.37,152980.0,80.0358,80.1667,80.0358,80.1667,152980.0
2017-08-25 10:30:00,116.37,116.38,116.3,116.32,43586.0,80.1667,80.1736,80.1185,80.1322,43586.0
2017-08-25 11:00:00,116.32,116.32,116.29,116.3,26432.0,80.1322,80.1322,80.1116,80.1185,26432.0
2017-08-25 11:30:00,116.31,116.32,116.27,116.31,36103.0,80.1254,80.1322,80.0978,80.1254,36103.0
2017-08-25 12:00:00,116.32,116.33,116.26,116.31,29550.0,80.1322,80.1391,80.0909,80.1254,29550.0
2017-08-25 12:30:00,116.31,116.33,116.27,116.28,60855.0,80.1254,80.1391,80.0978,80.1047,60855.0
2017-08-25 13:00:00,116.28,116.29,116.27,116.29,21358.0,80.1047,80.1116,80.0978,80.1116,21358.0
2017-08-25 13:30:00,116.29,116.36,116.27,116.36,31355.0,80.1116,80.1598,80.0978,80.1598,31355.0
2017-08-25 14:00:00,116.34,116.35,116.29,116.32,36838.0,80.146,80.1529,80.1116,80.1322,36838.0
2017-08-25 14:30:00,116.32,116.33,116.31,116.32,20302.0,80.1322,80.1391,80.1254,80.1322,20302.0
2017-08-25 15:00:00,116.32,116.33,116.26,116.31,38612.0,80.1322,80.1391,80.0909,80.1254,38612.0
2017-08-25 15:30:00,116.3,116.4,116.26,116.39,160271.0,80.1185,80.1874,80.0909,80.1805,160271.0
2017-08-28 09:30:00,116.27,116.42,116.22,116.26,90416.0,80.0978,80.2011,80.0634,80.0909,90416.0
2017-08-28 10:00:00,116.26,116.27,116.24,116.24,54557.0,80.0909,80.0978,80.0771,80.0771,54557.0
2017-08-28 10:30:00,116.25,116.25,116.17,116.19,138446.0,80.084,80.084,80.0289,80.0427,138446.0
2017-08-28 11:00:00,116.19,116.23,116.13,116.17,681251.0,80.0427,80.0702,80.0014,80.0289,681251.0
2017-08-28 11:30:00,116.17,116.18,116.12,116.15,38876.0,80.0289,80.0358,79.9945,80.0151,38876.0
2017-08-28 12:00:00,116.15,116.15,116.1,116.11,22555.0,80.0151,80.0151,79.9807,79.9876,22555.0
2017-08-28 12:30:00,116.11,116.12,116.09,116.09,20337.0,79.9876,79.9945,79.9738,79.9738,20337.0
2017-08-28 13:00:00,116.09,116.19,116.09,116.18,30746.0,79.9738,80.0427,79.9738,80.0358,30746.0
2017-08-28 13:30:00,116.18,116.2,116.16,116.19,13254.0,80.0358,80.0496,80.022,80.0427,13254.0
2017-08-28 14:00:00,116.2,116.23,116.14,116.16,51545.0,80.0496,80.0702,80.0082,80.022,51545.0
2017-08-28 14:30:00,116.16,116.17,116.13,116.15,28212.0,80.022,80.0289,80.0014,80.0151,28212.0
2017-08-28 15:00:00,116.15,116.21,116.12,116.15,48192.0,80.0151,80.0565,79.9945,80.0151,48192.0
2017-08-28 15:30:00,116.15,116.21,116.13,116.18,94167.0,80.0151,80.0565,80.0014,80.0358,94167.0
2017-08-29 09:30:00,116.31,116.37,116.19,116.24,136965.0,80.1254,80.1667,80.0427,80.0771,136965.0
2017-08-29 10:00:00,116.25,116.32,116.22,116.32,122878.0,80.084,80.1322,80.0634,80.1322,122878.0
2017-08-29 10:30:00,116.32,116.36,116.3,116.35,157764.0,80.1322,80.1598,80.1185,80.1529,157764.0
2017-08-29 11:00:00,116.36,116.37,116.3,116.34,128372.0,80.1598,80.1667,80.1185,80.146,128372.0
2017-08-29 11:30:00,116.33,116.33,116.24,116.25,42538.0,80.1391,80.1391,80.0771,80.084,42538.0
2017-08-29 12:00:00,116.25,116.26,116.19,116.2,30987.0,80.084,80.0909,80.0427,80.0496,30987.0
2017-08-29 12:30:00,116.2,116.24,116.19,116.23,47050.0,80.0496,80.0771,80.0427,80.0702,47050.0
2017-08-29 13:00:00,116.23,116.25,116.22,116.23,56846.0,80.0702,80.084,80.0634,80.0702,56846.0
2017-08-29 13:30:00,116.23,116.25,116.21,116.22,12018.0,80.0702,80.084,80.0565,80.0634,12018.0
2017-08-29 14:00:00,116.22,116.24,116.2,116.22,29940.0,80.0634,80.0771,80.0496,80.0634,29940.0
2017-08-29 14:30:00,116.22,116.27,116.21,116.23,57215.0,80.0634,80.0978,80.0565,80.0702,57215.0
2017-08-29 15:00:00,116.23,116.3,116.22,116.23,106552.0,80.0702,80.1185,80.0634,80.0702,106552.0
2017-08-29 15:30:00,116.23,116.24,116.17,116.22,182499.0,80.0702,80.0771,80.0289,80.0634,182499.0
2017-08-30 09:30:00,116.39,116.5,116.39,116.45,60980.0,80.1805,80.2562,80.1805,80.2218,60980.0
2017-08-30 10:00:00,116.44,116.46,116.41,116.43,106015.0,80.2149,80.2287,80.1942,80.208,106015.0
2017-08-30 10:30:00,116.42,116.5,116.4,116.5,71623.0,80.2011,80.2562,80.1874,80.2562,71623.0
2017-08-30 11:00:00,116.49,116.5,116.49,116.5,23416.0,80.2494,80.2562,80.2494,80.2562,23416.0
2017-08-30 11:30:00,116.5,116.51,116.48,116.49,78727.0,80.2562,80.2631,80.2425,80.2494,78727.0
2017-08-30 12:00:00,116.49,116.5,116.48,116.5,22535.0,80.2494,80.2562,80.2425,80.2562,22535.0
2017-08-30 12:30:00,116.5,116.53,116.49,116.52,45932.0,80.2562,80.2769,80.2494,80.27,45932.0
2017-08-30 13:00:00,116.53,116.56,116.51,116.52,124716.0,80.2769,80.2976,80.2631,80.27,124716.0
2017-08-30 13:30:00,116.52,116.55,116.49,116.54,38664.0,80.27,80.2907,80.2494,80.2838,38664.0
2017-08-30 14:00:00,116.53,116.55,116.52,116.55,27677.0,80.2769,80.2907,80.27,80.2907,27677.0
2017-08-30 14:30:00,116.54,116.6,116.53,116.59,32864.0,80.2838,80.3251,80.2769,80.3183,32864.0
2017-08-30 15:00:00,116.59,116.6,116.58,116.59,29068.0,80.3183,80.3251,80.3114,80.3183,29068.0
2017-08-30 15:30:00,116.59,116.67,116.58,116.65,152464.0,80.3183,80.3734,80.3114,80.3596,152464.0
2017-08-31 09:30:00,116.9,116.9,116.8,116.84,50883.0,80.5318,80.5318,80.4629,80.4905,50883.0
2017-08-31 10:00:00,116.84,116.9,116.84,116.89,47680.0,80.4905,80.5318,80.4905,80.5249,47680.0
2017-08-31 10:30:00,116.89,116.91,116.88,116.91,105674.0,80.5249,80.5387,80.518,80.5387,105674.0
2017-08-31 11:00:00,116.91,116.91,116.86,116.9,87191.0,80.5387,80.5387,80.5043,80.5318,87191.0
2017-08-31 11:30:00,116.9,116.99,116.89,116.99,79948.0,80.5318,80.5938,80.5249,80.5938,79948.0
2017-08-31 12:00:00,116.98,117.0,116.97,116.98,27871.0,80.5869,80.6007,80.58,80.5869,27871.0
2017-08-31 12:30:00,116.99,117.04,116.97,117.04,58982.0,80.5938,80.6283,80.58,80.6283,58982.0
2017-08-31 13:00:00,117.04,117.05,117.03,117.05,78307.0,80.6283,80.6351,80.6214,80.6351,78307.0
2017-08-31 13:30:00,117.04,117.05,117.02,117.03,91974.0,80.6283,80.6351,80.6145,80.6214,91974.0
2017-08-31 14:00:00,117.03,117.05,116.99,117.05,170666.0,80.6214,80.6351,80.5938,80.6351,170666.0
2017-08-31 14:30:00,117.05,117.08,117.04,117.08,89605.0,80.6351,80.6558,80.6283,80.6558,89605.0
2017-08-31 15:00:00,117.08,117.09,117.07,117.08,55308.0,80.6558,80.6627,80.6489,80.6558,55308.0
2017-08-31 15:30:00,117.09,117.27,117.05,117.05,468126.0,80.6627,80.7867,80.6351,80.6351,468126.0
2017-09-01 09:30:00,116.58,116.67,116.52,116.6,297559.0,80.6222,80.6845,80.5807,80.6361,297559.0
2017-09-01 10:00:00,116.59,116.6,116.38,116.45,249806.0,80.6292,80.6361,80.4839,80.5323,249806.0
2017-09-01 10:30:00,116.45,116.52,116.42,116.52,123713.0,80.5323,80.5807,80.5116,80.5807,123713.0
2017-09-01 11:00:00,116.52,116.6,116.49,116.56,67095.0,80.5807,80.6361,80.56,80.6084,67095.0
2017-09-01 11:30:00,116.56,116.61,116.52,116.61,57398.0,80.6084,80.643,80.5807,80.643,57398.0
2017-09-01 12:00:00,116.61,116.61,116.56,116.61,40746.0,80.643,80.643,80.6084,80.643,40746.0
2017-09-01 12:30:00,116.61,116.64,116.56,116.58,77950.0,80.643,80.6637,80.6084,80.6222,77950.0
2017-09-01 13:00:00,116.58,116.59,116.52,116.54,26747.0,80.6222,80.6292,80.5807,80.5946,26747.0
2017-09-01 13:30:00,116.55,116.59,116.54,116.56,22066.0,80.6015,80.6292,80.5946,80.6084,22066.0
2017-09-01 14:00:00,116.56,116.57,116.55,116.56,9463.0,80.6084,80.6153,80.6015,80.6084,9463.0
2017-09-01 14:30:00,116.56,116.56,116.54,116.55,20342.0,80.6084,80.6084,80.5946,80.6015,20342.0
2017-09-01 15:00:00,116.54,116.59,116.52,116.59,39450.0,80.5946,80.6292,80.5807,80.6292,39450.0
2017-09-01 15:30:00,116.58,116.61,116.51,116.53,99230.0,80.6222,80.643,80.5738,80.5877,99230.0
2017-09-05 09:30:00,116.71,116.79,116.65,116.76,47041.0,80.7121,80.7675,80.6707,80.7467,47041.0
2017-09-05 10:00:00,116.75,116.83,116.74,116.83,79061.0,80.7398,80.7951,80.7329,80.7951,79061.0
2017-09-05 10:30:00,116.83,116.89,116.81,116.89,241465.0,80.7951,80.8366,80.7813,80.8366,241465.0
2017-09-05 11:00:00,116.89,116.94,116.88,116.92,105239.0,80.8366,80.8712,80.8297,80.8574,105239.0
2017-09-05 11:30:00,116.93,116.93,116.86,116.91,58401.0,80.8643,80.8643,80.8159,80.8505,58401.0
2017-09-05 12:00:00,116.92,116.92,116.82,116.84,32581.0,80.8574,80.8574,80.7882,80.802,32581.0
2017-09-05 12:30:00,116.84,116.84,116.76,116.83,58554.0,80.802,80.802,80.7467,80.7951,58554.0
2017-09-05 13:00:00,116.82,116.84,116.76,116.8,36164.0,80.7882,80.802,80.7467,80.7744,36164.0
2017-09-05 13:30:00,116.8,116.82,116.77,116.82,77587.0,80.7744,80.7882,80.7536,80.7882,77587.0
2017-09-05 14:00:00,116.81,116.88,116.79,116.87,62600.0,80.7813,80.8297,80.7675,80.8228,62600.0
2017-09-05 14:30:00,116.88,116.88,116.8,116.83,67646.0,80.8297,80.8297,80.7744,80.7951,67646.0
2017-09-05 15:00:00,116.83,116.85,116.8,116.84,78553.0,80.7951,80.809,80.7744,80.802,78553.0
2017-09-05 15:30:00,116.85,117.03,116.82,116.89,355237.0,80.809,80.9334,80.7882,80.8366,355237.0
2017-09-06 09:30:00,117.04,117.04,116.85,116.89,222621.0,80.9404,80.9404,80.809,80.8366,222621.0
2017-09-06 10:00:00,116.9,116.99,116.87,116.91,151437.0,80.8435,80.9058,80.8228,80.8505,151437.0
2017-09-06 10:30:00,116.91,116.92,116.86,116.89,98132.0,80.8505,80.8574,80.8159,80.8366,98132.0
2017-09-06 11:00:00,116.89,116.94,116.86,116.9,68797.0,80.8366,80.8712,80.8159,80.8435,68797.0
2017-09-06 11:30:00,116.9,116.98,116.89,116.91,54404.0,80.8435,80.8989,80.8366,80.8505,54404.0
2017-09-06 12:00:00,116.91,116.96,116.9,116.94,61424.0,80.8505,80.885,80.8435,80.8712,61424.0
2017-09-06 12:30:00,116.95,116.99,116.9,116.93,106938.0,80.8781,80.9058,80.8435,80.8643,106938.0
2017-09-06 13:00:00,116.93,116.93,116.85,116.86,171802.0,80.8643,80.8643,80.809,80.8159,171802.0
2017-09-06 13:30:00,116.86,116.88,116.82,116.83,48502.0,80.8159,80.8297,80.7882,80.7951,48502.0
2017-09-06 14:00:00,116.83,116.83,116.78,116.78,118828.0,80.7951,80.7951,80.7606,80.7606,118828.0
2017-09-06 14:30:00,116.78,116.88,116.75,116.77,109570.0,80.7606,80.8297,80.7398,80.7536,109570.0
2017-09-06 15:00:00,116.77,116.82,116.75,116.79,97962.0,80.7536,80.7882,80.7398,80.7675,97962.0
2017-09-06 15:30:00,116.8,116.82,116.7,116.72,246130.0,80.7744,80.7882,80.7052,80.7191,246130.0
2017-09-07 09:30:00,117.0,117.1,116.9,117.03,129817.0,80.9127,80.9819,80.8435,80.9334,129817.0
2017-09-07 10:00:00,117.03,117.11,116.99,117.07,109049.0,80.9334,80.9888,80.9058,80.9611,109049.0
2017-09-07 10:30:00,117.08,117.14,117.06,117.1,80856.0,80.968,81.0095,80.9542,80.9819,80856.0
2017-09-07 11:00:00,117.11,117.16,117.09,117.12,95157.0,80.9888,81.0233,80.9749,80.9957,95157.0
2017-09-07 11:30:00,117.13,117.15,117.09,117.13,88936.0,81.0026,81.0164,80.9749,81.0026,88936.0
2017-09-07 12:00:00,117.13,117.13,117.05,117.07,94284.0,81.0026,81.0026,80.9473,80.9611,94284.0
2017-09-07 12:30:00,117.06,117.08,117.03,117.03,55553.0,80.9542,80.968,80.9334,80.9334,55553.0
2017-09-07 13:00:00,117.03,117.06,117.0,117.01,157927.0,80.9334,80.9542,80.9127,80.9196,157927.0
2017-09-07 13:30:00,117.01,117.04,116.99,117.02,59840.0,80.9196,80.9404,80.9058,80.9265,59840.0
2017-09-07 14:00:00,117.01,117.04,116.99,117.02,58232.0,80.9196,80.9404,80.9058,80.9265,58232.0
2017-09-07 14:30:00,117.02,117.02,116.98,117.0,42598.0,80.9265,80.9265,80.8989,80.9127,42598.0
2017-09-07 15:00:00,117.0,117.08,116.99,117.06,62809.0,80.9127,80.968,80.9058,80.9542,62809.0
2017-09-07 15:30:00,117.07,117.25,117.04,117.14,175730.0,80.9611,81.0856,80.9404,81.0095,175730.0
2017-09-08 09:30:00,117.46,117.46,117.22,117.25,104325.0,81.2308,81.2308,81.0648,81.0856,104325.0
2017-09-08 10:00:00,117.25,117.26,117.2,117.21,75979.0,81.0856,81.0925,81.051,81.0579,75979.0
2017-09-08 10:30:00,117.19,117.22,117.12,117.16,25785.0,81.0441,81.0648,80.9957,81.0233,25785.0
2017-09-08 11:00:00,117.16,117.2,117.13,117.14,18377.0,81.0233,81.051,81.0026,81.0095,18377.0
2017-09-08 11:30:00,117.15,117.16,117.12,117.15,27692.0,81.0164,81.0233,80.9957,81.0164,27692.0
2017-09-08 12:00:00,117.15,117.2,117.13,117.13,33758.0,81.0164,81.051,81.0026,81.0026,33758.0
2017-09-08 12:30:00,117.14,117.15,117.13,117.14,19428.0,81.0095,81.0164,81.0026,81.0095,19428.0
2017-09-08 13:00:00,117.14,117.18,117.13,117.17,14189.0,81.0095,81.0372,81.0026,81.0303,14189.0
2017-09-08 13:30:00,117.16,117.19,117.14,117.18,28502.0,81.0233,81.0441,81.0095,81.0372,28502.0
2017-09-08 14:00:00,117.17,117.19,117.16,117.16,16697.0,81.0303,81.0441,81.0233,81.0233,16697.0
2017-09-08 14:30:00,117.16,117.19,117.16,117.17,35842.0,81.0233,81.0441,81.0233,81.0303,35842.0
2017-09-08 15:00:00,117.18,117.21,117.16,117.19,35440.0,81.0372,81.0579,81.0233,81.0441,35440.0
2017-09-08 15:30:00,117.2,117.26,117.18,117.25,184711.0,81.051,81.0925,81.0372,81.0856,184711.0
2017-09-11 09:30:00,117.3,117.3,117.1,117.25,367638.0,81.1202,81.1202,80.9819,81.0856,367638.0
2017-09-11 10:00:00,117.26,117.28,117.22,117.26,117844.0,81.0925,81.1063,81.0648,81.0925,117844.0
2017-09-11 10:30:00,117.25,117.26,117.16,117.16,119648.0,81.0856,81.0925,81.0233,81.0233,119648.0
2017-09-11 11:00:00,117.17,117.19,117.14,117.15,23198.0,81.0303,81.0441,81.0095,81.0164,23198.0
2017-09-11 11:30:00,117.14,117.17,117.13,117.17,145147.0,81.0095,81.0303,81.0026,81.0303,145147.0
2017-09-11 12:00:00,117.16,117.16,117.12,117.13,19124.0,81.0233,81.0233,80.9957,81.0026,19124.0
2017-09-11 12:30:00,117.14,117.15,117.12,117.13,15142.0,81.0095,81.0164,80.9957,81.0026,15142.0
2017-09-11 13:00:00,117.12,117.13,117.08,117.09,61455.0,80.9957,81.0026,80.968,80.9749,61455.0
2017-09-11 13:30:00,117.09,117.11,117.05,117.07,49760.0,80.9749,80.9888,80.9473,80.9611,49760.0
2017-09-11 14:00:00,117.07,117.1,117.06,117.06,264013.0,80.9611,80.9819,80.9542,80.9542,264013.0
2017-09-11 14:30:00,117.06,117.11,117.05,117.05,49783.0,80.9542,80.9888,80.9473,80.9473,49783.0
2017-09-11 15:00:00,117.05,117.08,117.05,117.06,44095.0,80.9473,80.968,80.9473,80.9542,44095.0
2017-09-11 15:30:00,117.06,117.07,117.03,117.07,275970.0,80.9542,80.9611,80.9334,80.9611,275970.0
2017-09-12 09:30:00,116.84,116.94,116.8,116.85,128607.0,80.802,80.8712,80.7744,80.809,128607.0
2017-09-12 10:00:00,116.86,116.9,116.83,116.85,55480.0,80.8159,80.8435,80.7951,80.809,55480.0
2017-09-12 10:30:00,116.86,116.87,116.81,116.83,48623.0,80.8159,80.8228,80.7813,80.7951,48623.0
2017-09-12 11:00:00,116.84,116.85,116.81,116.83,24216.0,80.802,80.809,80.7813,80.7951,24216.0
2017-09-12 11:30:00,116.82,116.85,116.81,116.81,55638.0,80.7882,80.809,80.7813,80.7813,55638.0
2017-09-12 12:00:00,116.81,116.83,116.8,116.82,73110.0,80.7813,80.7951,80.7744,80.7882,73110.0
2017-09-12 12:30:00,116.82,116.84,116.81,116.82,122407.0,80.7882,80.802,80.7813,80.7882,122407.0
2017-09-12 13:00:00,116.83,116.84,116.79,116.81,86721.0,80.7951,80.802,80.7675,80.7813,86721.0
2017-09-12 13:30:00,116.82,116.83,116.81,116.83,17040.0,80.7882,80.7951,80.7813,80.7951,17040.0
2017-09-12 14:00:00,116.82,116.83,116.82,116.83,28587.0,80.7882,80.7951,80.7882,80.7951,28587.0
2017-09-12 14:30:00,116.83,116.83,116.78,116.81,51913.0,80.7951,80.7951,80.7606,80.7813,51913.0
2017-09-12 15:00:00,116.81,116.83,116.8,116.83,49554.0,80.7813,80.7951,80.7744,80.7951,49554.0
2017-09-12 15:30:00,116.83,116.83,116.78,116.78,149940.0,80.7951,80.7951,80.7606,80.7606,149940.0
2017-09-13 09:30:00,116.88,116.92,116.82,116.87,114726.0,80.8297,80.8574,80.7882,80.8228,114726.0
2017-09-13 10:00:00,116.87,116.89,116.84,116.87,43805.0,80.8228,80.8366,80.802,80.8228,43805.0
2017-09-13 10:30:00,116.86,116.88,116.85,116.87,45786.0,80.8159,80.8297,80.809,80.8228,45786.0
2017-09-13 11:00:00,116.86,116.87,116.82,116.82,40612.0,80.8159,80.8228,80.7882,80.7882,40612.0
2017-09-13 11:30:00,116.83,116.89,116.8,116.87,59238.0,80.7951,80.8366,80.7744,80.8228,59238.0
2017-09-13 12:00:00,116.87,116.92,116.84,116.84,59738.0,80.8228,80.8574,80.802,80.802,59738.0
2017-09-13 12:30:00,116.84,116.89,116.84,116.87,15651.0,80.802,80.8366,80.802,80.8228,15651.0
2017-09-13 13:00:00,116.87,116.93,116.86,116.92,42047.0,80.8228,80.8643,80.8159,80.8574,42047.0
2017-09-13 13:30:00,116.89,116.93,116.88,116.9,84871.0,80.8366,80.8643,80.8297,80.8435,84871.0
2017-09-13 14:00:00,116.9,116.93,116.88,116.93,32338.0,80.8435,80.8643,80.8297,80.8643,32338.0
2017-09-13 14:30:00,116.92,116.93,116.83,116.83,28416.0,80.8574,80.8643,80.7951,80.7951,28416.0
2017-09-13 15:00:00,116.84,116.86,116.82,116.83,44877.0,80.802,80.8159,80.7882,80.7951,44877.0
2017-09-13 15:30:00,116.84,116.84,116.77,116.8,134498.0,80.802,80.802,80.7536,80.7744,134498.0
2017-09-14 09:30:00,116.79,116.84,116.73,116.79,62039.0,80.7675,80.802,80.726,80.7675,62039.0
2017-09-14 10:00:00,116.8,116.85,116.79,116.84,99097.0,80.7744,80.809,80.7675,80.802,99097.0
2017-09-14 10:30:00,116.85,116.9,116.84,116.85,84301.0,80.809,80.8435,80.802,80.809,84301.0
2017-09-14 11:00:00,116.85,116.87,116.84,116.85,69443.0,80.809,80.8228,80.802,80.809,69443.0
2017-09-14 11:30:00,116.84,116.85,116.84,116.84,13998.0,80.802,80.809,80.802,80.802,13998.0
2017-09-14 12:00:00,116.84,116.87,116.84,116.86,81730.0,80.802,80.8228,80.802,80.8159,81730.0
2017-09-14 12:30:00,116.86,116.87,116.84,116.87,31555.0,80.8159,80.8228,80.802,80.8228,31555.0
2017-09-14 13:00:00,116.86,116.89,116.84,116.89,13295.0,80.8159,80.8366,80.802,80.8366,13295.0
2017-09-14 13:30:00,116.88,116.93,116.87,116.92,26168.0,80.8297,80.8643,80.8228,80.8574,26168.0
2017-09-14 14:00:00,116.93,116.93,116.88,116.9,30977.0,80.8643,80.8643,80.8297,80.8435,30977.0
2017-09-14 14:30:00,116.9,116.93,116.89,116.9,27692.0,80.8435,80.8643,80.8366,80.8435,27692.0
2017-09-14 15:00:00,116.91,116.92,116.86,116.92,26166.0,80.8505,80.8574,80.8159,80.8574,26166.0
2017-09-14 15:30:00,116.92,116.93,116.87,116.88,148674.0,80.8574,80.8643,80.8228,80.8297,148674.0
2017-09-15 09:30:00,117.03,117.06,117.0,117.02,200513.0,80.9334,80.9542,80.9127,80.9265,200513.0
2017-09-15 10:00:00,117.02,117.03,116.93,116.94,146604.0,80.9265,80.9334,80.8643,80.8712,146604.0
2017-09-15 10:30:00,116.93,117.04,116.93,116.98,144800.0,80.8643,80.9404,80.8643,80.8989,144800.0
2017-09-15 11:00:00,116.98,117.01,116.97,116.98,37745.0,80.8989,80.9196,80.892,80.8989,37745.0
2017-09-15 11:30:00,116.97,116.99,116.94,116.98,35093.0,80.892,80.9058,80.8712,80.8989,35093.0
2017-09-15 12:00:00,116.98,117.0,116.97,116.99,19149.0,80.8989,80.9127,80.892,80.9058,19149.0
2017-09-15 12:30:00,116.98,117.02,116.98,117.0,17697.0,80.8989,80.9265,80.8989,80.9127,17697.0
2017-09-15 13:00:00,116.99,117.02,116.99,117.02,16195.0,80.9058,80.9265,80.9058,80.9265,16195.0
2017-09-15 13:30:00,117.02,117.03,117.01,117.03,16567.0,80.9265,80.9334,80.9196,80.9334,16567.0
2017-09-15 14:00:00,117.03,117.05,117.02,117.05,53302.0,80.9334,80.9473,80.9265,80.9473,53302.0
2017-09-15 14:30:00,117.05,117.05,117.04,117.05,19414.0,80.9473,80.9473,80.9404,80.9473,19414.0
2017-09-15 15:00:00,117.05,117.07,117.04,117.07,33140.0,80.9473,80.9611,80.9404,80.9611,33140.0
2017-09-15 15:30:00,117.06,117.07,117.04,117.04,96002.0,80.9542,80.9611,80.9404,80.9404,96002.0
2017-09-18 09:30:00,117.03,117.04,116.96,116.97,232894.0,80.9334,80.9404,80.885,80.892,232894.0
2017-09-18 10:00:00,116.96,116.99,116.91,116.91,83455.0,80.885,80.9058,80.8505,80.8505,83455.0
2017-09-18 10:30:00,116.92,116.93,116.84,116.84,1111533.0,80.8574,80.8643,80.802,80.802,1111533.0
2017-09-18 11:00:00,116.84,116.89,116.83,116.86,71591.0,80.802,80.8366,80.7951,80.8159,71591.0
2017-09-18 11:30:00,116.85,116.88,116.83,116.86,43573.0,80.809,80.8297,80.7951,80.8159,43573.0
2017-09-18 12:00:00,116.86,116.88,116.86,116.88,25353.0,80.8159,80.8297,80.8159,80.8297,25353.0
2017-09-18 12:30:00,116.88,116.88,116.86,116.86,32613.0,80.8297,80.8297,80.8159,80.8159,32613.0
2017-09-18 13:00:00,116.85,116.86,116.83,116.83,62931.0,80.809,80.8159,80.7951,80.7951,62931.0
2017-09-18 13:30:00,116.83,116.88,116.81,116.83,78192.0,80.7951,80.8297,80.7813,80.7951,78192.0
2017-09-18 14:00:00,116.82,116.86,116.8,116.81,68103.0,80.7882,80.8159,80.7744,80.7813,68103.0
2017-09-18 14:30:00,116.81,116.84,116.81,116.82,66878.0,80.7813,80.802,80.7813,80.7882,66878.0
2017-09-18 15:00:00,116.82,116.86,116.81,116.86,31352.0,80.7882,80.8159,80.7813,80.8159,31352.0
2017-09-18 15:30:00,116.86,116.89,116.81,116.82,151377.0,80.8159,80.8366,80.7813,80.7882,151377.0
2017-09-19 09:30:00,116.64,117.04,116.61,116.7,87705.0,80.6637,80.9404,80.643,80.7052,87705.0
2017-09-19 10:00:00,116.69,116.72,116.65,116.67,73990.0,80.6983,80.7191,80.6707,80.6845,73990.0
2017-09-19 10:30:00,116.68,116.68,116.59,116.63,103532.0,80.6914,80.6914,80.6292,80.6568,103532.0
2017-09-19 11:00:00,116.63,116.63,116.6,116.6,54751.0,80.6568,80.6568,80.6361,80.6361,54751.0
2017-09-19 11:30:00,116.6,116.63,116.57,116.62,87443.0,80.6361,80.6568,80.6153,80.6499,87443.0
2017-09-19 12:00:00,116.63,116.63,116.62,116.63,73348.0,80.6568,80.6568,80.6499,80.6568,73348.0
2017-09-19 12:30:00,116.63,116.63,116.6,116.63,49634.0,80.6568,80.6568,80.6361,80.6568,49634.0
2017-09-19 13:00:00,116.63,116.64,116.61,116.63,43718.0,80.6568,80.6637,80.643,80.6568,43718.0
2017-09-19 13:30:00,116.63,116.7,116.62,116.66,112179.0,80.6568,80.7052,80.6499,80.6776,112179.0
2017-09-19 14:00:00,116.67,116.67,116.64,116.66,77744.0,80.6845,80.6845,80.6637,80.6776,77744.0
2017-09-19 14:30:00,116.65,116.71,116.65,116.69,113064.0,80.6707,80.7121,80.6707,80.6983,113064.0
2017-09-19 15:00:00,116.69,116.69,116.64,116.65,65453.0,80.6983,80.6983,80.6637,80.6707,65453.0
2017-09-19 15:30:00,116.65,116.68,116.64,116.65,142059.0,80.6707,80.6914,80.6637,80.6707,142059.0
2017-09-20 09:30:00,116.53,116.6,116.47,116.52,1257080.0,80.5877,80.6361,80.5462,80.5807,1257080.0
2017-09-20 10:00:00,116.52,116.53,116.47,116.51,121735.0,80.5807,80.5877,80.5462,80.5738,121735.0
2017-09-20 10:30:00,116.53,116.54,116.5,116.5,73343.0,80.5877,80.5946,80.5669,80.5669,73343.0
2017-09-20 11:00:00,116.5,116.51,116.43,116.44,42747.0,80.5669,80.5738,80.5185,80.5254,42747.0
2017-09-20 11:30:00,116.45,116.46,116.43,116.46,34153.0,80.5323,80.5393,80.5185,80.5393,34153.0
2017-09-20 12:00:00,116.47,116.53,116.45,116.5,50761.0,80.5462,80.5877,80.5323,80.5669,50761.0
2017-09-20 12:30:00,116.5,116.52,116.48,116.49,71041.0,80.5669,80.5807,80.5531,80.56,71041.0
2017-09-20 13:00:00,116.49,116.51,116.48,116.48,26693.0,80.56,80.5738,80.5531,80.5531,26693.0
2017-09-20 13:30:00,116.48,116.49,116.44,116.47,28241.0,80.5531,80.56,80.5254,80.5462,28241.0
2017-09-20 14:00:00,116.46,116.46,115.73,115.86,366492.0,80.5393,80.5393,80.0344,80.1243,366492.0
2017-09-20 14:30:00,115.84,115.97,115.74,115.89,237676.0,80.1105,80.2004,80.0413,80.1451,237676.0
2017-09-20 15:00:00,115.88,115.93,115.74,115.9,213030.0,80.1381,80.1727,80.0413,80.152,213030.0
2017-09-20 15:30:00,115.89,116.0,115.85,115.89,415084.0,80.1451,80.2211,80.1174,80.1451,415084.0
2017-09-21 09:30:00,116.07,116.13,116.01,116.07,91386.0,80.2695,80.311,80.2281,80.2695,91386.0
2017-09-21 10:00:00,116.06,116.08,116.03,116.08,219910.0,80.2626,80.2765,80.2419,80.2765,219910.0
2017-09-21 10:30:00,116.08,116.13,116.05,116.09,93495.0,80.2765,80.311,80.2557,80.2834,93495.0
2017-09-21 11:00:00,116.09,116.22,116.08,116.2,97359.0,80.2834,80.3733,80.2765,80.3594,97359.0
2017-09-21 11:30:00,116.2,116.2,116.1,116.12,88919.0,80.3594,80.3594,80.2903,80.3041,88919.0
2017-09-21 12:00:00,116.12,116.23,116.11,116.2,102737.0,80.3041,80.3802,80.2972,80.3594,102737.0
2017-09-21 12:30:00,116.21,116.21,116.12,116.18,90229.0,80.3664,80.3664,80.3041,80.3456,90229.0
2017-09-21 13:00:00,116.18,116.23,116.14,116.22,74123.0,80.3456,80.3802,80.318,80.3733,74123.0
2017-09-21 13:30:00,116.22,116.23,116.19,116.22,59717.0,80.3733,80.3802,80.3525,80.3733,59717.0
2017-09-21 14:00:00,116.22,116.23,116.14,116.21,60381.0,80.3733,80.3802,80.318,80.3664,60381.0
2017-09-21 14:30:00,116.21,116.24,116.19,116.22,73996.0,80.3664,80.3871,80.3525,80.3733,73996.0
2017-09-21 15:00:00,116.22,116.26,116.21,116.26,93399.0,80.3733,80.4009,80.3664,80.4009,93399.0
2017-09-21 15:30:00,116.26,116.27,116.18,116.22,223148.0,80.4009,80.4079,80.3456,80.3733,223148.0
2017-09-22 09:30:00,116.46,116.48,116.37,116.4,1262605.0,80.5393,80.5531,80.477,80.4978,1262605.0
2017-09-22 10:00:00,116.4,116.43,116.37,116.4,86347.0,80.4978,80.5185,80.477,80.4978,86347.0
2017-09-22 10:30:00,116.4,116.44,116.38,116.4,29897.0,80.4978,80.5254,80.4839,80.4978,29897.0
2017-09-22 11:00:00,116.4,116.4,116.35,116.37,67927.0,80.4978,80.4978,80.4632,80.477,67927.0
2017-09-22 11:30:00,116.37,116.4,116.37,116.38,23717.0,80.477,80.4978,80.477,80.4839,23717.0
2017-09-22 12:00:00,116.38,116.44,116.35,116.38,33868.0,80.4839,80.5254,80.4632,80.4839,33868.0
2017-09-22 12:30:00,116.38,116.39,116.35,116.36,7951.0,80.4839,80.4908,80.4632,80.4701,7951.0
2017-09-22 13:00:00,116.37,116.39,116.32,116.33,37709.0,80.477,80.4908,80.4424,80.4494,37709.0
2017-09-22 13:30:00,116.34,116.4,116.33,116.37,16751.0,80.4563,80.4978,80.4494,80.477,16751.0
2017-09-22 14:00:00,116.37,116.44,116.35,116.42,25539.0,80.477,80.5254,80.4632,80.5116,25539.0
2017-09-22 14:30:00,116.43,116.46,116.39,116.44,33279.0,80.5185,80.5393,80.4908,80.5254,33279.0
2017-09-22 15:00:00,116.45,116.45,116.4,116.42,33309.0,80.5323,80.5323,80.4978,80.5116,33309.0
2017-09-22 15:30:00,116.43,116.48,116.42,116.45,252272.0,80.5185,80.5531,80.5116,80.5323,252272.0
2017-09-25 09:30:00,116.41,116.45,116.31,116.38,220636.0,80.5047,80.5323,80.4355,80.4839,220636.0
2017-09-25 10:00:00,116.38,116.39,116.3,116.31,159527.0,80.4839,80.4908,80.4286,80.4355,159527.0
2017-09-25 10:30:00,116.32,116.32,116.26,116.28,85305.0,80.4424,80.4424,80.4009,80.4148,85305.0
2017-09-25 11:00:00,116.27,116.31,116.21,116.27,180041.0,80.4079,80.4355,80.3664,80.4079,180041.0
2017-09-25 11:30:00,116.27,116.28,116.2,116.2,135766.0,80.4079,80.4148,80.3594,80.3594,135766.0
2017-09-25 12:00:00,116.2,116.21,116.12,116.12,33563.0,80.3594,80.3664,80.3041,80.3041,33563.0
2017-09-25 12:30:00,116.12,116.18,116.09,116.18,57689.0,80.3041,80.3456,80.2834,80.3456,57689.0
2017-09-25 13:00:00,116.2,116.2,116.18,116.19,38489.0,80.3594,80.3594,80.3456,80.3525,38489.0
2017-09-25 13:30:00,116.19,116.25,116.19,116.24,55206.0,80.3525,80.394,80.3525,80.3871,55206.0
2017-09-25 14:00:00,116.24,116.28,116.23,116.27,64865.0,80.3871,80.4148,80.3802,80.4079,64865.0
2017-09-25 14:30:00,116.26,116.32,116.24,116.32,67923.0,80.4009,80.4424,80.3871,80.4424,67923.0
2017-09-25 15:00:00,116.32,116.42,116.31,116.42,431501.0,80.4424,80.5116,80.4355,80.5116,431501.0
2017-09-25 15:30:00,116.42,116.42,116.32,116.33,289634.0,80.5116,80.5116,80.4424,80.4494,289634.0
2017-09-26 09:30:00,116.37,116.47,116.31,116.36,113528.0,80.477,80.5462,80.4355,80.4701,113528.0
2017-09-26 10:00:00,116.36,116.4,116.34,116.39,85280.0,80.4701,80.4978,80.4563,80.4908,85280.0
2017-09-26 10:30:00,116.38,116.42,116.36,116.37,168604.0,80.4839,80.5116,80.4701,80.477,168604.0
2017-09-26 11:00:00,116.37,116.41,116.32,116.33,113092.0,80.477,80.5047,80.4424,80.4494,113092.0
2017-09-26 11:30:00,116.33,116.34,116.28,116.29,62452.0,80.4494,80.4563,80.4148,80.4217,62452.0
2017-09-26 12:00:00,116.29,116.34,116.28,116.32,27820.0,80.4217,80.4563,80.4148,80.4424,27820.0
2017-09-26 12:30:00,116.32,116.34,116.2,116.25,63420.0,80.4424,80.4563,80.3594,80.394,63420.0
2017-09-26 13:00:00,116.25,116.37,116.25,116.33,103538.0,80.394,80.477,80.394,80.4494,103538.0
2017-09-26 13:30:00,116.33,116.37,116.32,116.36,47649.0,80.4494,80.477,80.4424,80.4701,47649.0
2017-09-26 14:00:00,116.36,116.37,116.32,116.35,120327.0,80.4701,80.477,80.4424,80.4632,120327.0
2017-09-26 14:30:00,116.34,116.35,116.3,116.34,77409.0,80.4563,80.4632,80.4286,80.4563,77409.0
2017-09-26 15:00:00,116.35,116.35,116.33,116.33,33636.0,80.4632,80.4632,80.4494,80.4494,33636.0
2017-09-26 15:30:00,116.33,116.38,116.27,116.29,95983.0,80.4494,80.4839,80.4079,80.4217,95983.0
2017-09-27 09:30:00,115.98,115.98,115.71,115.74,151772.0,80.2073,80.2073,80.0206,80.0413,151772.0
2017-09-27 10:00:00,115.73,115.76,115.7,115.7,191863.0,80.0344,80.0552,80.0137,80.0137,191863.0
2017-09-27 10:30:00,115.71,115.79,115.7,115.79,124043.0,80.0206,80.0759,80.0137,80.0759,124043.0
2017-09-27 11:00:00,115.78,115.86,115.76,115.84,112359.0,80.069,80.1243,80.0552,80.1105,112359.0
2017-09-27 11:30:00,115.84,115.86,115.81,115.81,132530.0,80.1105,80.1243,80.0897,80.0897,132530.0
2017-09-27 12:00:00,115.81,115.83,115.75,115.76,98532.0,80.0897,80.1036,80.0482,80.0552,98532.0
2017-09-27 12:30:00,115.77,115.79,115.76,115.77,18660.0,80.0621,80.0759,80.0552,80.0621,18660.0
2017-09-27 13:00:00,115.77,115.83,115.76,115.77,41194.0,80.0621,80.1036,80.0552,80.0621,41194.0
2017-09-27 13:30:00,115.77,115.79,115.73,115.78,35944.0,80.0621,80.0759,80.0344,80.069,35944.0
2017-09-27 14:00:00,115.77,115.89,115.77,115.87,380580.0,80.0621,80.1451,80.0621,80.1312,380580.0
2017-09-27 14:30:00,115.87,115.9,115.84,115.89,23055.0,80.1312,80.152,80.1105,80.1451,23055.0
2017-09-27 15:00:00,115.88,115.9,115.84,115.84,45107.0,80.1381,80.152,80.1105,80.1105,45107.0
2017-09-27 15:30:00,115.84,115.88,115.78,115.81,411251.0,80.1105,80.1381,80.069,80.0897,411251.0
2017-09-28 09:30:00,115.7,115.79,115.65,115.78,145883.0,80.0137,80.0759,79.9791,80.069,145883.0
2017-09-28 10:00:00,115.77,115.86,115.75,115.78,276418.0,80.0621,80.1243,80.0482,80.069,276418.0
2017-09-28 10:30:00,115.78,115.88,115.77,115.88,117333.0,80.069,80.1381,80.0621,80.1381,117333.0
2017-09-28 11:00:00,115.88,115.89,115.8,115.85,122111.0,80.1381,80.1451,80.0828,80.1174,122111.0
2017-09-28 11:30:00,115.86,115.9,115.82,115.9,112628.0,80.1243,80.152,80.0967,80.152,112628.0
2017-09-28 12:00:00,115.9,115.97,115.88,115.96,79166.0,80.152,80.2004,80.1381,80.1935,79166.0
2017-09-28 12:30:00,115.96,116.0,115.96,116.0,75871.0,80.1935,80.2211,80.1935,80.2211,75871.0
2017-09-28 13:00:00,115.99,116.05,115.99,116.05,74439.0,80.2142,80.2557,80.2142,80.2557,74439.0
2017-09-28 13:30:00,116.05,116.05,116.03,116.05,108354.0,80.2557,80.2557,80.2419,80.2557,108354.0
2017-09-28 14:00:00,116.05,116.07,116.04,116.07,87311.0,80.2557,80.2695,80.2488,80.2695,87311.0
2017-09-28 14:30:00,116.07,116.09,116.06,116.08,84286.0,80.2695,80.2834,80.2626,80.2765,84286.0
2017-09-28 15:00:00,116.08,116.11,116.07,116.11,313984.0,80.2765,80.2972,80.2695,80.2972,313984.0
2017-09-28 15:30:00,116.1,116.12,116.04,116.05,370873.0,80.2903,80.3041,80.2488,80.2557,370873.0
2017-09-29 09:30:00,116.25,116.36,116.17,116.17,235349.0,80.394,80.4701,80.3387,80.3387,235349.0
2017-09-29 10:00:00,116.17,116.21,116.11,116.18,287800.0,80.3387,80.3664,80.2972,80.3456,287800.0
2017-09-29 10:30:00,116.18,116.32,116.17,116.28,239070.0,80.3456,80.4424,80.3387,80.4148,239070.0
2017-09-29 11:00:00,116.29,116.36,116.27,116.34,311520.0,80.4217,80.4701,80.4079,80.4563,311520.0
2017-09-29 11:30:00,116.34,116.36,116.32,116.34,92530.0,80.4563,80.4701,80.4424,80.4563,92530.0
2017-09-29 12:00:00,116.35,116.42,116.34,116.42,116526.0,80.4632,80.5116,80.4563,80.5116,116526.0
2017-09-29 12:30:00,116.41,116.51,116.41,116.51,103976.0,80.5047,80.5738,80.5047,80.5738,103976.0
2017-09-29 13:00:00,116.51,116.51,116.42,116.44,66390.0,80.5738,80.5738,80.5116,80.5254,66390.0
2017-09-29 13:30:00,116.43,116.5,116.43,116.47,78753.0,80.5185,80.5669,80.5185,80.5462,78753.0
2017-09-29 14:00:00,116.47,116.5,116.42,116.44,70259.0,80.5462,80.5669,80.5116,80.5254,70259.0
2017-09-29 14:30:00,116.44,116.49,116.43,116.48,80641.0,80.5254,80.56,80.5185,80.5531,80641.0
2017-09-29 15:00:00,116.47,116.49,116.41,116.44,232817.0,80.5462,80.56,80.5047,80.5254,232817.0
2017-09-29 15:30:00,116.44,116.46,116.4,116.43,428124.0,80.5254,80.5393,80.4978,80.5185,428124.0
2017-10-02 09:30:00,115.74,115.99,115.71,115.85,259712.0,80.3537,80.5273,80.3329,80.4301,259712.0
2017-10-02 10:00:00,115.83,115.85,115.76,115.83,101775.0,80.4162,80.4301,80.3676,80.4162,101775.0
2017-10-02 10:30:00,115.83,115.86,115.81,115.81,90395.0,80.4162,80.437,80.4023,80.4023,90395.0
2017-10-02 11:00:00,115.82,115.83,115.78,115.78,120597.0,80.4093,80.4162,80.3815,80.3815,120597.0
2017-10-02 11:30:00,115.78,115.84,115.76,115.79,173502.0,80.3815,80.4232,80.3676,80.3884,173502.0
2017-10-02 12:00:00,115.78,115.85,115.78,115.82,46404.0,80.3815,80.4301,80.3815,80.4093,46404.0
2017-10-02 12:30:00,115.82,115.92,115.81,115.88,66637.0,80.4093,80.4787,80.4023,80.4509,66637.0
2017-10-02 13:00:00,115.87,115.94,115.86,115.92,60119.0,80.444,80.4926,80.437,80.4787,60119.0
2017-10-02 13:30:00,115.93,115.97,115.92,115.97,61328.0,80.4856,80.5134,80.4787,80.5134,61328.0
2017-10-02 14:00:00,115.97,116.02,115.96,116.0,59010.0,80.5134,80.5481,80.5065,80.5342,59010.0
2017-10-02 14:30:00,116.0,116.04,115.98,116.03,96276.0,80.5342,80.562,80.5204,80.5551,96276.0
2017-10-02 15:00:00,116.03,116.03,115.9,115.98,497012.0,80.5551,80.5551,80.4648,80.5204,497012.0
2017-10-02 15:30:00,115.98,115.99,115.86,115.87,241620.0,80.5204,80.5273,80.437,80.444,241620.0
2017-10-03 09:30:00,115.92,115.94,115.82,115.9,148407.0,80.4787,80.4926,80.4093,80.4648,148407.0
2017-10-03 10:00:00,115.9,115.96,115.89,115.95,420553.0,80.4648,80.5065,80.4579,80.4995,420553.0
2017-10-03 10:30:00,115.95,115.98,115.93,115.96,129285.0,80.4995,80.5204,80.4856,80.5065,129285.0
2017-10-03 11:00:00,115.96,115.98,115.95,115.97,37643.0,80.5065,80.5204,80.4995,80.5134,37643.0
2017-10-03 11:30:00,115.96,115.97,115.95,115.96,98403.0,80.5065,80.5134,80.4995,80.5065,98403.0
2017-10-03 12:00:00,115.96,115.96,115.95,115.96,26806.0,80.5065,80.5065,80.4995,80.5065,26806.0
2017-10-03 12:30:00,115.95,115.96,115.93,115.95,685574.0,80.4995,80.5065,80.4856,80.4995,685574.0
2017-10-03 13:00:00,115.96,115.96,115.92,115.93,84043.0,80.5065,80.5065,80.4787,80.4856,84043.0
2017-10-03 13:30:00,115.93,115.93,115.87,115.88,49617.0,80.4856,80.4856,80.444,80.4509,49617.0
2017-10-03 14:00:00,115.87,115.9,115.83,115.83,58035.0,80.444,80.4648,80.4162,80.4162,58035.0
2017-10-03 14:30:00,115.84,115.85,115.81,115.83,48370.0,80.4232,80.4301,80.4023,80.4162,48370.0
2017-10-03 15:00:00,115.83,115.9,115.82,115.85,58570.0,80.4162,80.4648,80.4093,80.4301,58570.0
2017-10-03 15:30:00,115.86,115.88,115.82,115.84,167328.0,80.437,80.4509,80.4093,80.4232,167328.0
2017-10-04 09:30:00,116.11,116.11,115.9,115.95,308000.0,80.6106,80.6106,80.4648,80.4995,308000.0
2017-10-04 10:00:00,115.94,115.94,115.83,115.89,224557.0,80.4926,80.4926,80.4162,80.4579,224557.0
2017-10-04 10:30:00,115.89,115.94,115.89,115.93,130948.0,80.4579,80.4926,80.4579,80.4856,130948.0
2017-10-04 11:00:00,115.93,115.95,115.88,115.9,119762.0,80.4856,80.4995,80.4509,80.4648,119762.0
2017-10-04 11:30:00,115.9,115.93,115.88,115.9,74437.0,80.4648,80.4856,80.4509,80.4648,74437.0
2017-10-04 12:00:00,115.9,115.91,115.87,115.89,165144.0,80.4648,80.4718,80.444,80.4579,165144.0
2017-10-04 12:30:00,115.89,115.92,115.85,115.86,151399.0,80.4579,80.4787,80.4301,80.437,151399.0
2017-10-04 13:00:00,115.87,115.87,115.82,115.84,75044.0,80.444,80.444,80.4093,80.4232,75044.0
2017-10-04 13:30:00,115.84,115.84,115.8,115.83,42835.0,80.4232,80.4232,80.3954,80.4162,42835.0
2017-10-04 14:00:00,115.83,115.88,115.83,115.87,73070.0,80.4162,80.4509,80.4162,80.444,73070.0
2017-10-04 14:30:00,115.88,115.96,115.87,115.96,35142.0,80.4509,80.5065,80.444,80.5065,35142.0
2017-10-04 15:00:00,115.96,115.99,115.95,115.98,40254.0,80.5065,80.5273,80.4995,80.5204,40254.0
2017-10-04 15:30:00,115.98,115.98,115.88,115.93,148506.0,80.5204,80.5204,80.4509,80.4856,148506.0
2017-10-05 09:30:00,116.04,116.07,116.0,116.03,73765.0,80.562,80.5828,80.5342,80.5551,73765.0
2017-10-05 10:00:00,116.03,116.1,116.03,116.08,106733.0,80.5551,80.6037,80.5551,80.5898,106733.0
2017-10-05 10:30:00,116.08,116.09,116.06,116.08,16973.0,80.5898,80.5967,80.5759,80.5898,16973.0
2017-10-05 11:00:00,116.08,116.09,116.04,116.05,72494.0,80.5898,80.5967,80.562,80.569,72494.0
2017-10-05 11:30:00,116.05,116.07,116.02,116.03,95537.0,80.569,80.5828,80.5481,80.5551,95537.0
2017-10-05 12:00:00,116.03,116.04,115.97,115.99,71320.0,80.5551,80.562,80.5134,80.5273,71320.0
2017-10-05 12:30:00,115.99,115.99,115.94,115.97,31155.0,80.5273,80.5273,80.4926,80.5134,31155.0
2017-10-05 13:00:00,115.97,115.99,115.94,115.94,37930.0,80.5134,80.5273,80.4926,80.4926,37930.0
2017-10-05 13:30:00,115.94,115.97,115.93,115.97,106797.0,80.4926,80.5134,80.4856,80.5134,106797.0
2017-10-05 14:00:00,115.96,115.97,115.94,115.94,39540.0,80.5065,80.5134,80.4926,80.4926,39540.0
2017-10-05 14:30:00,115.94,115.95,115.92,115.93,10863.0,80.4926,80.4995,80.4787,80.4856,10863.0
2017-10-05 15:00:00,115.93,115.95,115.9,115.9,167016.0,80.4856,80.4995,80.4648,80.4648,167016.0
2017-10-05 15:30:00,115.9,116.0,115.9,115.96,168683.0,80.4648,80.5342,80.4648,80.5065,168683.0
2017-10-06 09:30:00,115.74,115.74,115.57,115.62,111219.0,80.3537,80.3537,80.2357,80.2704,111219.0
2017-10-06 10:00:00,115.62,115.66,115.6,115.64,114708.0,80.2704,80.2982,80.2565,80.2843,114708.0
2017-10-06 10:30:00,115.65,115.68,115.63,115.68,48423.0,80.2913,80.3121,80.2774,80.3121,48423.0
2017-10-06 11:00:00,115.67,115.8,115.67,115.75,148151.0,80.3051,80.3954,80.3051,80.3607,148151.0
2017-10-06 11:30:00,115.75,115.83,115.74,115.77,127393.0,80.3607,80.4162,80.3537,80.3746,127393.0
2017-10-06 12:00:00,115.76,115.8,115.75,115.75,26425.0,80.3676,80.3954,80.3607,80.3607,26425.0
2017-10-06 12:30:00,115.75,115.86,115.74,115.84,33080.0,80.3607,80.437,80.3537,80.4232,33080.0
2017-10-06 13:00:00,115.84,115.85,115.74,115.74,115904.0,80.4232,80.4301,80.3537,80.3537,115904.0
2017-10-06 13:30:00,115.74,115.76,115.7,115.74,61321.0,80.3537,80.3676,80.326,80.3537,61321.0
2017-10-06 14:00:00,115.73,115.77,115.7,115.73,40158.0,80.3468,80.3746,80.326,80.3468,40158.0
2017-10-06 14:30:00,115.73,115.76,115.71,115.73,129892.0,80.3468,80.3676,80.3329,80.3468,129892.0
2017-10-06 15:00:00,115.73,115.77,115.71,115.73,94858.0,80.3468,80.3746,80.3329,80.3468,94858.0
2017-10-06 15:30:00,115.72,115.78,115.68,115.69,123460.0,80.3398,80.3815,80.3121,80.319,123460.0
2017-10-09 09:30:00,115.71,115.71,115.56,115.57,128292.0,80.3329,80.3329,80.2288,80.2357,128292.0
2017-10-09 10:00:00,115.57,115.58,115.52,115.54,141735.0,80.2357,80.2427,80.201,80.2149,141735.0
2017-10-09 10:30:00,115.54,115.54,115.53,115.54,58533.0,80.2149,80.2149,80.2079,80.2149,58533.0
2017-10-09 11:00:00,115.54,115.54,115.51,115.54,87874.0,80.2149,80.2149,80.1941,80.2149,87874.0
2017-10-09 11:30:00,115.54,115.57,115.52,115.55,68652.0,80.2149,80.2357,80.201,80.2218,68652.0
2017-10-09 12:00:00,115.55,115.55,115.5,115.52,72256.0,80.2218,80.2218,80.1871,80.201,72256.0
2017-10-09 12:30:00,115.52,115.56,115.51,115.54,57854.0,80.201,80.2288,80.1941,80.2149,57854.0
2017-10-09 13:00:00,115.54,115.56,115.53,115.55,63998.0,80.2149,80.2288,80.2079,80.2218,63998.0
2017-10-09 13:30:00,115.55,115.55,115.52,115.54,49696.0,80.2218,80.2218,80.201,80.2149,49696.0
2017-10-09 14:00:00,115.54,115.59,115.51,115.55,96586.0,80.2149,80.2496,80.1941,80.2218,96586.0
2017-10-09 14:30:00,115.53,115.56,115.51,115.53,72239.0,80.2079,80.2288,80.1941,80.2079,72239.0
2017-10-09 15:00:00,115.53,115.54,115.49,115.51,78688.0,80.2079,80.2149,80.1802,80.1941,78688.0
2017-10-09 15:30:00,115.51,115.53,115.47,115.49,281942.0,80.1941,80.2079,80.1663,80.1802,281942.0
2017-10-10 09:30:00,115.6,115.87,115.59,115.86,334481.0,80.2565,80.444,80.2496,80.437,334481.0
2017-10-10 10:00:00,115.86,115.92,115.84,115.91,409601.0,80.437,80.4787,80.4232,80.4718,409601.0
2017-10-10 10:30:00,115.9,115.94,115.88,115.94,175187.0,80.4648,80.4926,80.4509,80.4926,175187.0
2017-10-10 11:00:00,115.94,115.94,115.88,115.9,171634.0,80.4926,80.4926,80.4509,80.4648,171634.0
2017-10-10 11:30:00,115.91,115.92,115.89,115.9,65638.0,80.4718,80.4787,80.4579,80.4648,65638.0
2017-10-10 12:00:00,115.89,115.91,115.82,115.83,39181.0,80.4579,80.4718,80.4093,80.4162,39181.0
2017-10-10 12:30:00,115.83,115.83,115.8,115.81,45915.0,80.4162,80.4162,80.3954,80.4023,45915.0
2017-10-10 13:00:00,115.82,115.85,115.8,115.82,48146.0,80.4093,80.4301,80.3954,80.4093,48146.0
2017-10-10 13:30:00,115.83,115.85,115.77,115.78,55075.0,80.4162,80.4301,80.3746,80.3815,55075.0
2017-10-10 14:00:00,115.81,115.83,115.76,115.78,20706.0,80.4023,80.4162,80.3676,80.3815,20706.0
2017-10-10 14:30:00,115.78,115.81,115.76,115.78,28188.0,80.3815,80.4023,80.3676,80.3815,28188.0
2017-10-10 15:00:00,115.77,115.8,115.76,115.77,30528.0,80.3746,80.3954,80.3676,80.3746,30528.0
2017-10-10 15:30:00,115.76,115.8,115.7,115.75,153232.0,80.3676,80.3954,80.326,80.3607,153232.0
2017-10-11 09:30:00,115.8,115.92,115.78,115.81,108759.0,80.3954,80.4787,80.3815,80.4023,108759.0
2017-10-11 10:00:00,115.81,115.88,115.79,115.85,91910.0,80.4023,80.4509,80.3884,80.4301,91910.0
2017-10-11 10:30:00,115.85,115.86,115.8,115.84,117753.0,80.4301,80.437,80.3954,80.4232,117753.0
2017-10-11 11:00:00,115.84,115.94,115.83,115.89,108268.0,80.4232,80.4926,80.4162,80.4579,108268.0
2017-10-11 11:30:00,115.88,115.89,115.82,115.86,76182.0,80.4509,80.4579,80.4093,80.437,76182.0
2017-10-11 12:00:00,115.85,115.9,115.83,115.87,131272.0,80.4301,80.4648,80.4162,80.444,131272.0
2017-10-11 12:30:00,115.87,115.89,115.86,115.87,81955.0,80.444,80.4579,80.437,80.444,81955.0
2017-10-11 13:00:00,115.87,115.9,115.85,115.86,72937.0,80.444,80.4648,80.4301,80.437,72937.0
2017-10-11 13:30:00,115.87,115.88,115.86,115.86,63993.0,80.444,80.4509,80.437,80.437,63993.0
2017-10-11 14:00:00,115.87,115.9,115.83,115.84,208338.0,80.444,80.4648,80.4162,80.4232,208338.0
2017-10-11 14:30:00,115.84,115.91,115.84,115.88,247924.0,80.4232,80.4718,80.4232,80.4509,247924.0
2017-10-11 15:00:00,115.88,115.89,115.82,115.88,364327.0,80.4509,80.4579,80.4093,80.4509,364327.0
2017-10-11 15:30:00,115.88,115.89,115.78,115.87,198043.0,80.4509,80.4579,80.3815,80.444,198043.0
2017-10-12 09:30:00,116.01,116.13,115.94,116.05,73228.0,80.5412,80.6245,80.4926,80.569,73228.0
2017-10-12 10:00:00,116.06,116.07,116.03,116.07,55473.0,80.5759,80.5828,80.5551,80.5828,55473.0
2017-10-12 10:30:00,116.07,116.12,116.04,116.12,39720.0,80.5828,80.6176,80.562,80.6176,39720.0
2017-10-12 11:00:00,116.1,116.12,116.04,116.1,51728.0,80.6037,80.6176,80.562,80.6037,51728.0
2017-10-12 11:30:00,116.09,116.1,116.04,116.09,23337.0,80.5967,80.6037,80.562,80.5967,23337.0
2017-10-12 12:00:00,116.09,116.1,116.04,116.05,29145.0,80.5967,80.6037,80.562,80.569,29145.0
2017-10-12 12:30:00,116.06,116.07,115.98,116.0,82598.0,80.5759,80.5828,80.5204,80.5342,82598.0
2017-10-12 13:00:00,116.0,116.02,115.99,116.01,46711.0,80.5342,80.5481,80.5273,80.5412,46711.0
2017-10-12 13:30:00,116.02,116.05,116.0,116.04,16525.0,80.5481,80.569,80.5342,80.562,16525.0
2017-10-12 14:00:00,116.03,116.07,116.0,116.0,44524.0,80.5551,80.5828,80.5342,80.5342,44524.0
2017-10-12 14:30:00,116.01,116.09,115.99,116.05,90825.0,80.5412,80.5967,80.5273,80.569,90825.0
2017-10-12 15:00:00,116.05,116.08,116.04,116.08,102473.0,80.569,80.5898,80.562,80.5898,102473.0
2017-10-12 15:30:00,116.08,116.14,116.04,116.1,405094.0,80.5898,80.6314,80.562,80.6037,405094.0
2017-10-13 09:30:00,116.32,116.34,116.27,116.32,142281.0,80.7564,80.7703,80.7217,80.7564,142281.0
2017-10-13 10:00:00,116.31,116.32,116.26,116.3,233992.0,80.7495,80.7564,80.7148,80.7425,233992.0
2017-10-13 10:30:00,116.31,116.33,116.28,116.33,61929.0,80.7495,80.7633,80.7286,80.7633,61929.0
2017-10-13 11:00:00,116.33,116.37,116.32,116.36,45954.0,80.7633,80.7911,80.7564,80.7842,45954.0
2017-10-13 11:30:00,116.35,116.37,116.33,116.35,45948.0,80.7772,80.7911,80.7633,80.7772,45948.0
2017-10-13 12:00:00,116.35,116.38,116.35,116.37,35635.0,80.7772,80.7981,80.7772,80.7911,35635.0
2017-10-13 12:30:00,116.37,116.37,116.33,116.36,54960.0,80.7911,80.7911,80.7633,80.7842,54960.0
2017-10-13 13:00:00,116.37,116.42,116.35,116.42,47656.0,80.7911,80.8258,80.7772,80.8258,47656.0
2017-10-13 13:30:00,116.41,116.45,116.38,116.45,66604.0,80.8189,80.8467,80.7981,80.8467,66604.0
2017-10-13 14:00:00,116.46,116.47,116.39,116.41,64397.0,80.8536,80.8605,80.805,80.8189,64397.0
2017-10-13 14:30:00,116.41,116.43,116.38,116.41,39011.0,80.8189,80.8328,80.7981,80.8189,39011.0
2017-10-13 15:00:00,116.42,116.45,116.38,116.44,51359.0,80.8258,80.8467,80.7981,80.8397,51359.0
2017-10-13 15:30:00,116.43,116.46,116.41,116.45,253760.0,80.8328,80.8536,80.8189,80.8467,253760.0
2017-10-16 09:30:00,116.06,116.34,116.06,116.23,210730.0,80.5759,80.7703,80.5759,80.6939,210730.0
2017-10-16 10:00:00,116.23,116.24,116.18,116.2,100771.0,80.6939,80.7009,80.6592,80.6731,100771.0
2017-10-16 10:30:00,116.2,116.25,116.19,116.22,80999.0,80.6731,80.7078,80.6662,80.687,80999.0
2017-10-16 11:00:00,116.22,116.25,116.2,116.25,94243.0,80.687,80.7078,80.6731,80.7078,94243.0
2017-10-16 11:30:00,116.25,116.31,116.2,116.29,95844.0,80.7078,80.7495,80.6731,80.7356,95844.0
2017-10-16 12:00:00,116.28,116.3,116.23,116.23,19491.0,80.7286,80.7425,80.6939,80.6939,19491.0
2017-10-16 12:30:00,116.23,116.28,116.23,116.25,19117.0,80.6939,80.7286,80.6939,80.7078,19117.0
2017-10-16 13:00:00,116.26,116.3,116.22,116.22,20376.0,80.7148,80.7425,80.687,80.687,20376.0
2017-10-16 13:30:00,116.23,116.28,116.21,116.24,18404.0,80.6939,80.7286,80.68,80.7009,18404.0
2017-10-16 14:00:00,116.27,116.3,116.22,116.27,69594.0,80.7217,80.7425,80.687,80.7217,69594.0
2017-10-16 14:30:00,116.27,116.28,116.18,116.19,32639.0,80.7217,80.7286,80.6592,80.6662,32639.0
2017-10-16 15:00:00,116.18,116.26,116.16,116.23,37751.0,80.6592,80.7148,80.6453,80.6939,37751.0
2017-10-16 15:30:00,116.24,116.27,116.2,116.22,91647.0,80.7009,80.7217,80.6731,80.687,91647.0
2017-10-17 09:30:00,116.28,116.28,116.13,116.16,148581.0,80.7286,80.7286,80.6245,80.6453,148581.0
2017-10-17 10:00:00,116.17,116.19,116.13,116.16,20918.0,80.6523,80.6662,80.6245,80.6453,20918.0
2017-10-17 10:30:00,116.15,116.24,116.15,116.21,66659.0,80.6384,80.7009,80.6384,80.68,66659.0
2017-10-17 11:00:00,116.21,116.27,116.19,116.27,32807.0,80.68,80.7217,80.6662,80.7217,32807.0
2017-10-17 11:30:00,116.27,116.28,116.22,116.24,140840.0,80.7217,80.7286,80.687,80.7009,140840.0
2017-10-17 12:00:00,116.25,116.27,116.22,116.25,13775.0,80.7078,80.7217,80.687,80.7078,13775.0
2017-10-17 12:30:00,116.25,116.27,116.23,116.27,30496.0,80.7078,80.7217,80.6939,80.7217,30496.0
2017-10-17 13:00:00,116.26,116.29,116.24,116.24,34917.0,80.7148,80.7356,80.7009,80.7009,34917.0
2017-10-17 13:30:00,116.24,116.29,116.23,116.28,35770.0,80.7009,80.7356,80.6939,80.7286,35770.0
2017-10-17 14:00:00,116.28,116.33,116.27,116.32,108105.0,80.7286,80.7633,80.7217,80.7564,108105.0
2017-10-17 14:30:00,116.33,116.33,116.31,116.32,52183.0,80.7633,80.7633,80.7495,80.7564,52183.0
2017-10-17 15:00:00,116.32,116.33,116.26,116.33,101480.0,80.7564,80.7633,80.7148,80.7633,101480.0
2017-10-17 15:30:00,116.33,116.35,116.12,116.28,150180.0,80.7633,80.7772,80.6176,80.7286,150180.0
2017-10-18 09:30:00,116.3,116.35,116.21,116.21,125400.0,80.7425,80.7772,80.68,80.68,125400.0
2017-10-18 10:00:00,116.21,116.28,116.19,116.24,45916.0,80.68,80.7286,80.6662,80.7009,45916.0
2017-10-18 10:30:00,116.24,116.3,116.22,116.26,28918.0,80.7009,80.7425,80.687,80.7148,28918.0
2017-10-18 11:00:00,116.29,116.3,116.22,116.25,143961.0,80.7356,80.7425,80.687,80.7078,143961.0
2017-10-18 11:30:00,116.25,116.26,116.24,116.26,20378.0,80.7078,80.7148,80.7009,80.7148,20378.0
2017-10-18 12:00:00,116.26,116.27,116.23,116.27,304924.0,80.7148,80.7217,80.6939,80.7217,304924.0
2017-10-18 12:30:00,116.27,116.28,116.25,116.28,70297.0,80.7217,80.7286,80.7078,80.7286,70297.0
2017-10-18 13:00:00,116.28,116.28,116.26,116.27,24596.0,80.7286,80.7286,80.7148,80.7217,24596.0
2017-10-18 13:30:00,116.27,116.28,116.23,116.28,40439.0,80.7217,80.7286,80.6939,80.7286,40439.0
2017-10-18 14:00:00,116.27,116.3,116.27,116.3,54199.0,80.7217,80.7425,80.7217,80.7425,54199.0
2017-10-18 14:30:00,116.29,116.31,116.29,116.31,38416.0,80.7356,80.7495,80.7356,80.7495,38416.0
2017-10-18 15:00:00,116.31,116.32,116.28,116.32,106445.0,80.7495,80.7564,80.7286,80.7564,106445.0
2017-10-18 15:30:00,116.32,116.33,116.2,116.29,363471.0,80.7564,80.7633,80.6731,80.7356,363471.0
2017-10-19 09:30:00,116.45,116.57,116.41,116.45,202357.0,80.8467,80.93,80.8189,80.8467,202357.0
2017-10-19 10:00:00,116.45,116.51,116.44,116.5,50623.0,80.8467,80.8883,80.8397,80.8814,50623.0
2017-10-19 10:30:00,116.49,116.51,116.44,116.45,123518.0,80.8744,80.8883,80.8397,80.8467,123518.0
2017-10-19 11:00:00,116.45,116.48,116.45,116.46,113930.0,80.8467,80.8675,80.8467,80.8536,113930.0
2017-10-19 11:30:00,116.47,116.47,116.41,116.44,117898.0,80.8605,80.8605,80.8189,80.8397,117898.0
2017-10-19 12:00:00,116.43,116.47,116.41,116.47,29381.0,80.8328,80.8605,80.8189,80.8605,29381.0
2017-10-19 12:30:00,116.47,116.47,116.4,116.41,39768.0,80.8605,80.8605,80.8119,80.8189,39768.0
2017-10-19 13:00:00,116.41,116.43,116.39,116.43,14939.0,80.8189,80.8328,80.805,80.8328,14939.0
2017-10-19 13:30:00,116.43,116.48,116.42,116.46,45716.0,80.8328,80.8675,80.8258,80.8536,45716.0
2017-10-19 14:00:00,116.47,116.51,116.45,116.47,54124.0,80.8605,80.8883,80.8467,80.8605,54124.0
2017-10-19 14:30:00,116.47,116.49,116.44,116.47,165230.0,80.8605,80.8744,80.8397,80.8605,165230.0
2017-10-19 15:00:00,116.46,116.47,116.42,116.42,39214.0,80.8536,80.8605,80.8258,80.8258,39214.0
2017-10-19 15:30:00,116.42,116.45,116.23,116.43,177631.0,80.8258,80.8467,80.6939,80.8328,177631.0
2017-10-20 09:30:00,116.27,116.27,116.12,116.13,94629.0,80.7217,80.7217,80.6176,80.6245,94629.0
2017-10-20 10:00:00,116.12,116.14,116.08,116.09,98979.0,80.6176,80.6314,80.5898,80.5967,98979.0
2017-10-20 10:30:00,116.09,116.14,116.08,116.09,21060.0,80.5967,80.6314,80.5898,80.5967,21060.0
2017-10-20 11:00:00,116.09,116.13,116.05,116.06,37414.0,80.5967,80.6245,80.569,80.5759,37414.0
2017-10-20 11:30:00,116.06,116.08,116.01,116.04,62952.0,80.5759,80.5898,80.5412,80.562,62952.0
2017-10-20 12:00:00,116.05,116.14,116.04,116.05,103327.0,80.569,80.6314,80.562,80.569,103327.0
2017-10-20 12:30:00,116.05,116.06,116.03,116.05,28759.0,80.569,80.5759,80.5551,80.569,28759.0
2017-10-20 13:00:00,116.05,116.08,116.01,116.03,56231.0,80.569,80.5898,80.5412,80.5551,56231.0
2017-10-20 13:30:00,116.02,116.08,116.0,116.07,54622.0,80.5481,80.5898,80.5342,80.5828,54622.0
2017-10-20 14:00:00,116.07,116.09,116.02,116.08,32888.0,80.5828,80.5967,80.5481,80.5898,32888.0
2017-10-20 14:30:00,116.09,116.09,116.0,116.02,34688.0,80.5967,80.5967,80.5342,80.5481,34688.0
2017-10-20 15:00:00,116.02,116.06,115.99,116.01,44217.0,80.5481,80.5759,80.5273,80.5412,44217.0
2017-10-20 15:30:00,116.01,116.06,116.0,116.04,125166.0,80.5412,80.5759,80.5342,80.562,125166.0
2017-10-23 09:30:00,116.1,116.15,116.04,116.14,112149.0,80.6037,80.6384,80.562,80.6314,112149.0
2017-10-23 10:00:00,116.14,116.16,116.06,116.06,127243.0,80.6314,80.6453,80.5759,80.5759,127243.0
2017-10-23 10:30:00,116.07,116.1,116.04,116.04,43404.0,80.5828,80.6037,80.562,80.562,43404.0
2017-10-23 11:00:00,116.04,116.05,115.99,116.02,51165.0,80.562,80.569,80.5273,80.5481,51165.0
2017-10-23 11:30:00,116.01,116.07,115.98,116.06,186361.0,80.5412,80.5828,80.5204,80.5759,186361.0
2017-10-23 12:00:00,116.06,116.11,116.03,116.08,297162.0,80.5759,80.6106,80.5551,80.5898,297162.0
2017-10-23 12:30:00,116.08,116.09,116.05,116.06,118993.0,80.5898,80.5967,80.569,80.5759,118993.0
2017-10-23 13:00:00,116.07,116.08,116.03,116.08,193887.0,80.5828,80.5898,80.5551,80.5898,193887.0
2017-10-23 13:30:00,116.08,116.09,116.04,116.08,67882.0,80.5898,80.5967,80.562,80.5898,67882.0
2017-10-23 14:00:00,116.09,116.13,116.05,116.07,242849.0,80.5967,80.6245,80.569,80.5828,242849.0
2017-10-23 14:30:00,116.07,116.09,116.04,116.06,248146.0,80.5828,80.5967,80.562,80.5759,248146.0
2017-10-23 15:00:00,116.06,116.06,115.99,116.0,51960.0,80.5759,80.5759,80.5273,80.5342,51960.0
2017-10-23 15:30:00,115.99,116.03,115.94,115.94,222181.0,80.5273,80.5551,80.4926,80.4926,222181.0
2017-10-24 09:30:00,115.87,115.88,115.76,115.77,69183.0,80.444,80.4509,80.3676,80.3746,69183.0
2017-10-24 10:00:00,115.77,115.82,115.77,115.81,43117.0,80.3746,80.4093,80.3746,80.4023,43117.0
2017-10-24 10:30:00,115.82,115.86,115.78,115.81,285570.0,80.4093,80.437,80.3815,80.4023,285570.0
2017-10-24 11:00:00,115.81,115.83,115.79,115.83,40777.0,80.4023,80.4162,80.3884,80.4162,40777.0
2017-10-24 11:30:00,115.83,115.89,115.83,115.88,24428.0,80.4162,80.4579,80.4162,80.4509,24428.0
2017-10-24 12:00:00,115.88,115.88,115.84,115.84,77626.0,80.4509,80.4509,80.4232,80.4232,77626.0
2017-10-24 12:30:00,115.84,115.87,115.82,115.85,38895.0,80.4232,80.444,80.4093,80.4301,38895.0
2017-10-24 13:00:00,115.86,115.9,115.85,115.89,96115.0,80.437,80.4648,80.4301,80.4579,96115.0
2017-10-24 13:30:00,115.89,115.9,115.88,115.89,27737.0,80.4579,80.4648,80.4509,80.4579,27737.0
2017-10-24 14:00:00,115.91,115.93,115.9,115.93,40456.0,80.4718,80.4856,80.4648,80.4856,40456.0
2017-10-24 14:30:00,115.93,115.95,115.88,115.95,33566.0,80.4856,80.4995,80.4509,80.4995,33566.0
2017-10-24 15:00:00,115.95,115.95,115.84,115.89,226004.0,80.4995,80.4995,80.4232,80.4579,226004.0
2017-10-24 15:30:00,115.88,115.89,115.77,115.8,507027.0,80.4509,80.4579,80.3746,80.3954,507027.0
2017-10-25 09:30:00,115.52,115.6,115.38,115.45,309086.0,80.201,80.2565,80.1038,80.1524,309086.0
2017-10-25 10:00:00,115.44,115.49,115.43,115.48,108043.0,80.1455,80.1802,80.1385,80.1732,108043.0
2017-10-25 10:30:00,115.47,115.49,115.43,115.45,60912.0,80.1663,80.1802,80.1385,80.1524,60912.0
2017-10-25 11:00:00,115.45,115.48,115.41,115.47,579612.0,80.1524,80.1732,80.1246,80.1663,579612.0
2017-10-25 11:30:00,115.47,115.48,115.43,115.45,145858.0,80.1663,80.1732,80.1385,80.1524,145858.0
2017-10-25 12:00:00,115.45,115.5,115.44,115.45,169265.0,80.1524,80.1871,80.1455,80.1524,169265.0
2017-10-25 12:30:00,115.45,115.53,115.45,115.5,53310.0,80.1524,80.2079,80.1524,80.1871,53310.0
2017-10-25 13:00:00,115.51,115.52,115.45,115.51,58218.0,80.1941,80.201,80.1524,80.1941,58218.0
2017-10-25 13:30:00,115.51,115.53,115.5,115.51,102254.0,80.1941,80.2079,80.1871,80.1941,102254.0
2017-10-25 14:00:00,115.51,115.53,115.5,115.53,53874.0,80.1941,80.2079,80.1871,80.2079,53874.0
2017-10-25 14:30:00,115.55,115.55,115.5,115.54,55703.0,80.2218,80.2218,80.1871,80.2149,55703.0
2017-10-25 15:00:00,115.52,115.58,115.5,115.57,93692.0,80.201,80.2427,80.1871,80.2357,93692.0
2017-10-25 15:30:00,115.57,115.63,115.56,115.6,187914.0,80.2357,80.2774,80.2288,80.2565,187914.0
2017-10-26 09:30:00,115.62,115.62,115.42,115.42,150670.0,80.2704,80.2704,80.1316,80.1316,150670.0
2017-10-26 10:00:00,115.43,115.58,115.42,115.57,356578.0,80.1385,80.2427,80.1316,80.2357,356578.0
2017-10-26 10:30:00,115.57,115.61,115.52,115.52,175256.0,80.2357,80.2635,80.201,80.201,175256.0
2017-10-26 11:00:00,115.52,115.54,115.45,115.46,127939.0,80.201,80.2149,80.1524,80.1593,127939.0
2017-10-26 11:30:00,115.46,115.48,115.44,115.47,86211.0,80.1593,80.1732,80.1455,80.1663,86211.0
2017-10-26 12:00:00,115.47,115.52,115.44,115.44,55677.0,80.1663,80.201,80.1455,80.1455,55677.0
2017-10-26 12:30:00,115.45,115.51,115.36,115.5,167643.0,80.1524,80.1941,80.0899,80.1871,167643.0
2017-10-26 13:00:00,115.5,115.5,115.46,115.48,175499.0,80.1871,80.1871,80.1593,80.1732,175499.0
2017-10-26 13:30:00,115.48,115.48,115.41,115.46,183358.0,80.1732,80.1732,80.1246,80.1593,183358.0
2017-10-26 14:00:00,115.46,115.48,115.45,115.47,88766.0,80.1593,80.1732,80.1524,80.1663,88766.0
2017-10-26 14:30:00,115.47,115.47,115.42,115.44,71905.0,80.1663,80.1663,80.1316,80.1455,71905.0
2017-10-26 15:00:00,115.44,115.44,115.35,115.36,178902.0,80.1455,80.1455,80.083,80.0899,178902.0
2017-10-26 15:30:00,115.36,115.36,115.23,115.25,346312.0,80.0899,80.0899,79.9997,80.0135,346312.0
2017-10-27 09:30:00,115.42,115.44,115.28,115.42,787134.0,80.1316,80.1455,80.0344,80.1316,787134.0
2017-10-27 10:00:00,115.41,115.62,115.41,115.59,808801.0,80.1246,80.2704,80.1246,80.2496,808801.0
2017-10-27 10:30:00,115.59,115.67,115.58,115.66,112959.0,80.2496,80.3051,80.2427,80.2982,112959.0
2017-10-27 11:00:00,115.66,115.7,115.63,115.68,89980.0,80.2982,80.326,80.2774,80.3121,89980.0
2017-10-27 11:30:00,115.69,115.75,115.68,115.72,87971.0,80.319,80.3607,80.3121,80.3398,87971.0
2017-10-27 12:00:00,115.72,115.78,115.7,115.78,67232.0,80.3398,80.3815,80.326,80.3815,67232.0
2017-10-27 12:30:00,115.78,115.78,115.72,115.77,69419.0,80.3815,80.3815,80.3398,80.3746,69419.0
2017-10-27 13:00:00,115.77,115.78,115.76,115.77,64569.0,80.3746,80.3815,80.3676,80.3746,64569.0
2017-10-27 13:30:00,115.77,115.8,115.76,115.79,46313.0,80.3746,80.3954,80.3676,80.3884,46313.0
2017-10-27 14:00:00,115.79,115.81,115.79,115.8,38644.0,80.3884,80.4023,80.3884,80.3954,38644.0
2017-10-27 14:30:00,115.79,115.8,115.77,115.78,94548.0,80.3884,80.3954,80.3746,80.3815,94548.0
2017-10-27 15:00:00,115.79,115.84,115.77,115.83,108447.0,80.3884,80.4232,80.3746,80.4162,108447.0
2017-10-27 15:30:00,115.83,115.86,115.8,115.81,205501.0,80.4162,80.437,80.3954,80.4023,205501.0
2017-10-30 09:30:00,115.97,116.12,115.96,116.07,127281.0,80.5134,80.6176,80.5065,80.5828,127281.0
2017-10-30 10:00:00,116.07,116.1,116.05,116.05,76911.0,80.5828,80.6037,80.569,80.569,76911.0
2017-10-30 10:30:00,116.05,116.09,116.03,116.06,164375.0,80.569,80.5967,80.5551,80.5759,164375.0
2017-10-30 11:00:00,116.06,116.07,116.03,116.06,37850.0,80.5759,80.5828,80.5551,80.5759,37850.0
2017-10-30 11:30:00,116.05,116.13,116.04,116.12,87429.0,80.569,80.6245,80.562,80.6176,87429.0
2017-10-30 12:00:00,116.12,116.12,116.05,116.09,109760.0,80.6176,80.6176,80.569,80.5967,109760.0
2017-10-30 12:30:00,116.08,116.11,116.05,116.07,41436.0,80.5898,80.6106,80.569,80.5828,41436.0
2017-10-30 13:00:00,116.07,116.07,116.04,116.05,17204.0,80.5828,80.5828,80.562,80.569,17204.0
2017-10-30 13:30:00,116.04,116.1,116.04,116.07,39482.0,80.562,80.6037,80.562,80.5828,39482.0
2017-10-30 14:00:00,116.08,116.1,116.05,116.08,110687.0,80.5898,80.6037,80.569,80.5898,110687.0
2017-10-30 14:30:00,116.09,116.13,116.08,116.12,61985.0,80.5967,80.6245,80.5898,80.6176,61985.0
2017-10-30 15:00:00,116.12,116.14,116.1,116.13,69206.0,80.6176,80.6314,80.6037,80.6245,69206.0
2017-10-30 15:30:00,116.13,116.22,116.11,116.18,573684.0,80.6245,80.687,80.6106,80.6592,573684.0
2017-10-31 09:30:00,116.21,116.29,116.19,116.23,127814.0,80.68,80.7356,80.6662,80.6939,127814.0
2017-10-31 10:00:00,116.24,116.26,116.17,116.2,79638.0,80.7009,80.7148,80.6523,80.6731,79638.0
2017-10-31 10:30:00,116.2,116.22,116.17,116.21,102255.0,80.6731,80.687,80.6523,80.68,102255.0
2017-10-31 11:00:00,116.21,116.24,116.19,116.23,108094.0,80.68,80.7009,80.6662,80.6939,108094.0
2017-10-31 11:30:00,116.23,116.24,116.19,116.2,105090.0,80.6939,80.7009,80.6662,80.6731,105090.0
2017-10-31 12:00:00,116.2,116.22,116.19,116.22,109513.0,80.6731,80.687,80.6662,80.687,109513.0
2017-10-31 12:30:00,116.21,116.23,116.16,116.19,34439.0,80.68,80.6939,80.6453,80.6662,34439.0
2017-10-31 13:00:00,116.2,116.23,116.13,116.17,58044.0,80.6731,80.6939,80.6245,80.6523,58044.0
2017-10-31 13:30:00,116.17,116.24,116.17,116.21,61524.0,80.6523,80.7009,80.6523,80.68,61524.0
2017-10-31 14:00:00,116.2,116.22,116.16,116.18,43654.0,80.6731,80.687,80.6453,80.6592,43654.0
2017-10-31 14:30:00,116.18,116.24,116.17,116.2,34757.0,80.6592,80.7009,80.6523,80.6731,34757.0
2017-10-31 15:00:00,116.2,116.21,116.17,116.19,44191.0,80.6731,80.68,80.6523,80.6662,44191.0
2017-10-31 15:30:00,116.2,116.44,116.18,116.24,213534.0,80.6731,80.8397,80.6592,80.7009,213534.0
2017-11-01 09:30:00,115.84,115.92,115.74,115.9,264614.0,80.7322,80.7879,80.6625,80.774,264614.0
2017-11-01 10:00:00,115.91,115.97,115.9,115.95,116248.0,80.781,80.8228,80.774,80.8089,116248.0
2017-11-01 10:30:00,115.95,115.97,115.89,115.9,63923.0,80.8089,80.8228,80.767,80.774,63923.0
2017-11-01 11:00:00,115.9,115.97,115.89,115.97,114513.0,80.774,80.8228,80.767,80.8228,114513.0
2017-11-01 11:30:00,115.96,115.96,115.87,115.88,38597.0,80.8158,80.8158,80.7531,80.7601,38597.0
2017-11-01 12:00:00,115.89,115.92,115.87,115.89,31652.0,80.767,80.7879,80.7531,80.767,31652.0
2017-11-01 12:30:00,115.91,115.93,115.87,115.89,42047.0,80.781,80.7949,80.7531,80.767,42047.0
2017-11-01 13:00:00,115.88,115.91,115.87,115.9,56462.0,80.7601,80.781,80.7531,80.774,56462.0
2017-11-01 13:30:00,115.9,115.9,115.85,115.86,48151.0,80.774,80.774,80.7392,80.7461,48151.0
2017-11-01 14:00:00,115.88,115.94,115.78,115.79,292283.0,80.7601,80.8019,80.6904,80.6973,292283.0
2017-11-01 14:30:00,115.79,115.84,115.69,115.7,83487.0,80.6973,80.7322,80.6277,80.6346,83487.0
2017-11-01 15:00:00,115.7,115.81,115.69,115.78,97693.0,80.6346,80.7113,80.6277,80.6904,97693.0
2017-11-01 15:30:00,115.78,115.83,115.73,115.82,296084.0,80.6904,80.7252,80.6555,80.7183,296084.0
2017-11-02 09:30:00,115.96,116.05,115.87,115.88,52238.0,80.8158,80.8785,80.7531,80.7601,52238.0
2017-11-02 10:00:00,115.88,115.98,115.87,115.93,153345.0,80.7601,80.8298,80.7531,80.7949,153345.0
2017-11-02 10:30:00,115.93,115.95,115.9,115.9,504780.0,80.7949,80.8089,80.774,80.774,504780.0
2017-11-02 11:00:00,115.9,115.94,115.88,115.92,196161.0,80.774,80.8019,80.7601,80.7879,196161.0
2017-11-02 11:30:00,115.92,115.94,115.91,115.91,202046.0,80.7879,80.8019,80.781,80.781,202046.0
2017-11-02 12:00:00,115.92,115.93,115.9,115.91,125591.0,80.7879,80.7949,80.774,80.781,125591.0
2017-11-02 12:30:00,115.91,115.95,115.9,115.95,222472.0,80.781,80.8089,80.774,80.8089,222472.0
2017-11-02 13:00:00,115.95,115.96,115.93,115.94,136112.0,80.8089,80.8158,80.7949,80.8019,136112.0
2017-11-02 13:30:00,115.94,115.98,115.94,115.96,64163.0,80.8019,80.8298,80.8019,80.8158,64163.0
2017-11-02 14:00:00,115.96,116.0,115.81,116.0,1779299.0,80.8158,80.8437,80.7113,80.8437,1779299.0
2017-11-02 14:30:00,116.0,116.02,115.96,115.98,339757.0,80.8437,80.8576,80.8158,80.8298,339757.0
2017-11-02 15:00:00,115.98,116.01,115.96,116.01,140267.0,80.8298,80.8507,80.8158,80.8507,140267.0
2017-11-02 15:30:00,116.01,116.15,115.99,116.15,494975.0,80.8507,80.9482,80.8367,80.9482,494975.0
2017-11-03 09:30:00,115.5,115.69,115.35,115.59,606311.0,80.4952,80.6277,80.3907,80.558,606311.0
2017-11-03 10:00:00,115.59,115.59,115.5,115.51,87819.0,80.558,80.558,80.4952,80.5022,87819.0
2017-11-03 10:30:00,115.5,115.5,115.42,115.43,185780.0,80.4952,80.4952,80.4395,80.4464,185780.0
2017-11-03 11:00:00,115.43,115.47,115.4,115.45,154038.0,80.4464,80.4743,80.4255,80.4604,154038.0
2017-11-03 11:30:00,115.45,115.48,115.42,115.48,69767.0,80.4604,80.4813,80.4395,80.4813,69767.0
2017-11-03 12:00:00,115.48,115.48,115.4,115.42,65172.0,80.4813,80.4813,80.4255,80.4395,65172.0
2017-11-03 12:30:00,115.41,115.45,115.41,115.44,31690.0,80.4325,80.4604,80.4325,80.4534,31690.0
2017-11-03 13:00:00,115.45,115.49,115.44,115.46,42407.0,80.4604,80.4883,80.4534,80.4674,42407.0
2017-11-03 13:30:00,115.46,115.54,115.45,115.54,64141.0,80.4674,80.5231,80.4604,80.5231,64141.0
2017-11-03 14:00:00,115.54,115.55,115.5,115.52,82142.0,80.5231,80.5301,80.4952,80.5092,82142.0
2017-11-03 14:30:00,115.53,115.53,115.47,115.5,73653.0,80.5161,80.5161,80.4743,80.4952,73653.0
2017-11-03 15:00:00,115.5,115.51,115.47,115.49,105293.0,80.4952,80.5022,80.4743,80.4883,105293.0
2017-11-03 15:30:00,115.49,115.5,115.4,115.42,243821.0,80.4883,80.4952,80.4255,80.4395,243821.0
2017-11-06 09:30:00,115.2,115.22,115.14,115.2,410912.0,80.2862,80.3001,80.2443,80.2862,410912.0
2017-11-06 10:00:00,115.2,115.23,115.17,115.19,176200.0,80.2862,80.3071,80.2652,80.2792,176200.0
2017-11-06 10:30:00,115.2,115.2,115.16,115.19,139910.0,80.2862,80.2862,80.2583,80.2792,139910.0
2017-11-06 11:00:00,115.2,115.22,115.18,115.21,84312.0,80.2862,80.3001,80.2722,80.2931,84312.0
2017-11-06 11:30:00,115.21,115.24,115.19,115.22,133856.0,80.2931,80.314,80.2792,80.3001,133856.0
2017-11-06 12:00:00,115.23,115.25,115.22,115.23,68857.0,80.3071,80.321,80.3001,80.3071,68857.0
2017-11-06 12:30:00,115.23,115.24,115.21,115.23,70813.0,80.3071,80.314,80.2931,80.3071,70813.0
2017-11-06 13:00:00,115.23,115.24,115.22,115.23,35199.0,80.3071,80.314,80.3001,80.3071,35199.0
2017-11-06 13:30:00,115.23,115.27,115.21,115.25,136127.0,80.3071,80.3349,80.2931,80.321,136127.0
2017-11-06 14:00:00,115.24,115.26,115.2,115.21,63177.0,80.314,80.328,80.2862,80.2931,63177.0
2017-11-06 14:30:00,115.21,115.22,115.18,115.19,54057.0,80.2931,80.3001,80.2722,80.2792,54057.0
2017-11-06 15:00:00,115.18,115.21,115.17,115.18,59465.0,80.2722,80.2931,80.2652,80.2722,59465.0
2017-11-06 15:30:00,115.18,115.26,115.17,115.25,418641.0,80.2722,80.328,80.2652,80.321,418641.0
2017-11-07 09:30:00,115.02,115.15,114.96,114.97,257881.0,80.1607,80.2513,80.1189,80.1259,257881.0
2017-11-07 10:00:00,114.98,114.98,114.84,114.85,206697.0,80.1328,80.1328,80.0353,80.0422,206697.0
2017-11-07 10:30:00,114.86,114.9,114.83,114.84,110602.0,80.0492,80.0771,80.0283,80.0353,110602.0
2017-11-07 11:00:00,114.84,114.86,114.84,114.84,51305.0,80.0353,80.0492,80.0353,80.0353,51305.0
2017-11-07 11:30:00,114.84,114.89,114.8,114.8,82678.0,80.0353,80.0701,80.0074,80.0074,82678.0
2017-11-07 12:00:00,114.8,114.84,114.77,114.81,71199.0,80.0074,80.0353,79.9865,80.0144,71199.0
2017-11-07 12:30:00,114.8,114.83,114.78,114.81,42021.0,80.0074,80.0283,79.9934,80.0144,42021.0
2017-11-07 13:00:00,114.82,114.83,114.78,114.79,67111.0,80.0213,80.0283,79.9934,80.0004,67111.0
2017-11-07 13:30:00,114.79,114.79,114.75,114.75,57025.0,80.0004,80.0004,79.9725,79.9725,57025.0
2017-11-07 14:00:00,114.75,114.77,114.7,114.71,53035.0,79.9725,79.9865,79.9377,79.9447,53035.0
2017-11-07 14:30:00,114.71,114.72,114.62,114.63,71042.0,79.9447,79.9516,79.8819,79.8889,71042.0
2017-11-07 15:00:00,114.63,114.72,114.62,114.69,203197.0,79.8889,79.9516,79.8819,79.9307,203197.0
2017-11-07 15:30:00,114.7,114.7,114.63,114.66,198458.0,79.9377,79.9377,79.8889,79.9098,198458.0
2017-11-08 09:30:00,114.65,114.65,114.51,114.54,248847.0,79.9028,79.9028,79.8053,79.8262,248847.0
2017-11-08 10:00:00,114.54,114.59,114.53,114.59,101627.0,79.8262,79.861,79.8192,79.861,101627.0
2017-11-08 10:30:00,114.58,114.64,114.54,114.63,97526.0,79.8541,79.8959,79.8262,79.8889,97526.0
2017-11-08 11:00:00,114.63,114.67,114.61,114.67,173947.0,79.8889,79.9168,79.875,79.9168,173947.0
2017-11-08 11:30:00,114.67,114.71,114.64,114.69,563444.0,79.9168,79.9447,79.8959,79.9307,563444.0
2017-11-08 12:00:00,114.69,114.72,114.68,114.7,368298.0,79.9307,79.9516,79.9238,79.9377,368298.0
2017-11-08 12:30:00,114.7,114.73,114.7,114.72,36464.0,79.9377,79.9586,79.9377,79.9516,36464.0
2017-11-08 13:00:00,114.71,114.72,114.71,114.71,24868.0,79.9447,79.9516,79.9447,79.9447,24868.0
2017-11-08 13:30:00,114.71,114.73,114.68,114.71,87448.0,79.9447,79.9586,79.9238,79.9447,87448.0
2017-11-08 14:00:00,114.7,114.79,114.7,114.78,81747.0,79.9377,80.0004,79.9377,79.9934,81747.0
2017-11-08 14:30:00,114.79,114.81,114.77,114.78,90890.0,80.0004,80.0144,79.9865,79.9934,90890.0
2017-11-08 15:00:00,114.77,114.79,114.67,114.68,72710.0,79.9865,80.0004,79.9168,79.9238,72710.0
2017-11-08 15:30:00,114.68,114.69,114.58,114.61,274511.0,79.9238,79.9307,79.8541,79.875,274511.0
2017-11-09 09:30:00,114.5,114.52,114.37,114.42,240652.0,79.7983,79.8122,79.7077,79.7426,240652.0
2017-11-09 10:00:00,114.42,114.47,114.42,114.44,107675.0,79.7426,79.7774,79.7426,79.7565,107675.0
2017-11-09 10:30:00,114.44,114.45,114.38,114.41,67358.0,79.7565,79.7635,79.7147,79.7356,67358.0
2017-11-09 11:00:00,114.41,114.43,114.37,114.41,98750.0,79.7356,79.7495,79.7077,79.7356,98750.0
2017-11-09 11:30:00,114.41,114.41,114.36,114.41,91574.0,79.7356,79.7356,79.7007,79.7356,91574.0
2017-11-09 12:00:00,114.4,114.41,114.29,114.35,98504.0,79.7286,79.7356,79.652,79.6938,98504.0
2017-11-09 12:30:00,114.36,114.44,114.31,114.4,58010.0,79.7007,79.7565,79.6659,79.7286,58010.0
2017-11-09 13:00:00,114.4,114.43,114.37,114.4,155294.0,79.7286,79.7495,79.7077,79.7286,155294.0
2017-11-09 13:30:00,114.39,114.4,114.31,114.34,159563.0,79.7216,79.7286,79.6659,79.6868,159563.0
2017-11-09 14:00:00,114.35,114.38,114.31,114.32,56507.0,79.6938,79.7147,79.6659,79.6729,56507.0
2017-11-09 14:30:00,114.32,114.36,114.32,114.34,70478.0,79.6729,79.7007,79.6729,79.6868,70478.0
2017-11-09 15:00:00,114.34,114.48,114.34,114.47,115467.0,79.6868,79.7844,79.6868,79.7774,115467.0
2017-11-09 15:30:00,114.46,114.48,114.34,114.36,344922.0,79.7704,79.7844,79.6868,79.7007,344922.0
2017-11-10 09:30:00,114.36,114.42,114.31,114.35,239120.0,79.7007,79.7426,79.6659,79.6938,239120.0
2017-11-10 10:00:00,114.35,114.35,114.29,114.3,191781.0,79.6938,79.6938,79.652,79.6589,191781.0
2017-11-10 10:30:00,114.31,114.31,114.23,114.24,84464.0,79.6659,79.6659,79.6101,79.6171,84464.0
2017-11-10 11:00:00,114.26,114.27,114.18,114.2,119316.0,79.631,79.638,79.5753,79.5892,119316.0
2017-11-10 11:30:00,114.2,114.26,114.19,114.26,66166.0,79.5892,79.631,79.5823,79.631,66166.0
2017-11-10 12:00:00,114.26,114.31,114.22,114.31,66212.0,79.631,79.6659,79.6032,79.6659,66212.0
2017-11-10 12:30:00,114.32,114.37,114.31,114.36,217762.0,79.6729,79.7077,79.6659,79.7007,217762.0
2017-11-10 13:00:00,114.34,114.37,114.28,114.36,76116.0,79.6868,79.7077,79.645,79.7007,76116.0
2017-11-10 13:30:00,114.37,114.38,114.36,114.37,23871.0,79.7077,79.7147,79.7007,79.7077,23871.0
2017-11-10 14:00:00,114.38,114.43,114.37,114.43,132699.0,79.7147,79.7495,79.7077,79.7495,132699.0
2017-11-10 14:30:00,114.43,114.45,114.38,114.44,116650.0,79.7495,79.7635,79.7147,79.7565,116650.0
2017-11-10 15:00:00,114.44,114.47,114.43,114.45,160761.0,79.7565,79.7774,79.7495,79.7635,160761.0
2017-11-10 15:30:00,114.45,114.46,114.4,114.44,198863.0,79.7635,79.7704,79.7286,79.7565,198863.0
2017-11-13 09:30:00,114.5,114.61,114.5,114.55,422617.0,79.7983,79.875,79.7983,79.8332,422617.0
2017-11-13 10:00:00,114.55,114.6,114.54,114.58,217475.0,79.8332,79.868,79.8262,79.8541,217475.0
2017-11-13 10:30:00,114.58,114.62,114.58,114.61,62295.0,79.8541,79.8819,79.8541,79.875,62295.0
2017-11-13 11:00:00,114.62,114.62,114.56,114.58,169249.0,79.8819,79.8819,79.8401,79.8541,169249.0
2017-11-13 11:30:00,114.58,114.61,114.55,114.58,66292.0,79.8541,79.875,79.8332,79.8541,66292.0
2017-11-13 12:00:00,114.59,114.62,114.55,114.58,29516.0,79.861,79.8819,79.8332,79.8541,29516.0
2017-11-13 12:30:00,114.58,114.64,114.57,114.6,90880.0,79.8541,79.8959,79.8471,79.868,90880.0
2017-11-13 13:00:00,114.61,114.61,114.55,114.59,113933.0,79.875,79.875,79.8332,79.861,113933.0
2017-11-13 13:30:00,114.59,114.63,114.59,114.63,28463.0,79.861,79.8889,79.861,79.8889,28463.0
2017-11-13 14:00:00,114.62,114.66,114.62,114.66,179770.0,79.8819,79.9098,79.8819,79.9098,179770.0
2017-11-13 14:30:00,114.66,114.69,114.64,114.66,128329.0,79.9098,79.9307,79.8959,79.9098,128329.0
2017-11-13 15:00:00,114.66,114.67,114.62,114.66,75978.0,79.9098,79.9168,79.8819,79.9098,75978.0
2017-11-13 15:30:00,114.67,114.67,114.58,114.59,149872.0,79.9168,79.9168,79.8541,79.861,149872.0
2017-11-14 09:30:00,114.41,114.57,114.41,114.42,697761.0,79.7356,79.8471,79.7356,79.7426,697761.0
2017-11-14 10:00:00,114.42,114.42,114.37,114.42,70213.0,79.7426,79.7426,79.7077,79.7426,70213.0
2017-11-14 10:30:00,114.42,114.44,114.32,114.39,97103.0,79.7426,79.7565,79.6729,79.7216,97103.0
2017-11-14 11:00:00,114.4,114.42,114.39,114.41,152423.0,79.7286,79.7426,79.7216,79.7356,152423.0
2017-11-14 11:30:00,114.41,114.5,114.4,114.46,89489.0,79.7356,79.7983,79.7286,79.7704,89489.0
2017-11-14 12:00:00,114.46,114.49,114.45,114.48,72081.0,79.7704,79.7913,79.7635,79.7844,72081.0
2017-11-14 12:30:00,114.47,114.5,114.41,114.44,25950.0,79.7774,79.7983,79.7356,79.7565,25950.0
2017-11-14 13:00:00,114.44,114.49,114.41,114.44,22959.0,79.7565,79.7913,79.7356,79.7565,22959.0
2017-11-14 13:30:00,114.44,114.46,114.41,114.44,11685.0,79.7565,79.7704,79.7356,79.7565,11685.0
2017-11-14 14:00:00,114.44,114.47,114.42,114.44,42240.0,79.7565,79.7774,79.7426,79.7565,42240.0
2017-11-14 14:30:00,114.45,114.49,114.43,114.48,44437.0,79.7635,79.7913,79.7495,79.7844,44437.0
2017-11-14 15:00:00,114.48,114.5,114.47,114.48,94457.0,79.7844,79.7983,79.7774,79.7844,94457.0
2017-11-14 15:30:00,114.48,114.51,114.47,114.5,108871.0,79.7844,79.8053,79.7774,79.7983,108871.0
2017-11-15 09:30:00,114.55,114.63,114.45,114.47,408836.0,79.8332,79.8889,79.7635,79.7774,408836.0
2017-11-15 10:00:00,114.47,114.52,114.43,114.47,134837.0,79.7774,79.8122,79.7495,79.7774,134837.0
2017-11-15 10:30:00,114.47,114.51,114.46,114.5,88899.0,79.7774,79.8053,79.7704,79.7983,88899.0
2017-11-15 11:00:00,114.49,114.5,114.43,114.47,88087.0,79.7913,79.7983,79.7495,79.7774,88087.0
2017-11-15 11:30:00,114.47,114.51,114.46,114.51,29760.0,79.7774,79.8053,79.7704,79.8053,29760.0
2017-11-15 12:00:00,114.52,114.63,114.51,114.59,103439.0,79.8122,79.8889,79.8053,79.861,103439.0
2017-11-15 12:30:00,114.58,114.58,114.52,114.54,28019.0,79.8541,79.8541,79.8122,79.8262,28019.0
2017-11-15 13:00:00,114.54,114.56,114.52,114.53,18063.0,79.8262,79.8401,79.8122,79.8192,18063.0
2017-11-15 13:30:00,114.52,114.55,114.51,114.54,40640.0,79.8122,79.8332,79.8053,79.8262,40640.0
2017-11-15 14:00:00,114.53,114.54,114.49,114.54,31714.0,79.8192,79.8262,79.7913,79.8262,31714.0
2017-11-15 14:30:00,114.53,114.54,114.49,114.52,20250.0,79.8192,79.8262,79.7913,79.8122,20250.0
2017-11-15 15:00:00,114.51,114.56,114.51,114.56,89722.0,79.8053,79.8401,79.8053,79.8401,89722.0
2017-11-15 15:30:00,114.56,114.6,114.54,114.58,123153.0,79.8401,79.868,79.8262,79.8541,123153.0
2017-11-16 09:30:00,114.86,114.99,114.79,114.98,376219.0,80.0492,80.1398,80.0004,80.1328,376219.0
2017-11-16 10:00:00,114.98,115.03,114.95,114.98,123852.0,80.1328,80.1677,80.1119,80.1328,123852.0
2017-11-16 10:30:00,114.99,115.05,114.99,115.02,59156.0,80.1398,80.1816,80.1398,80.1607,59156.0
2017-11-16 11:00:00,115.02,115.08,115.0,115.08,136247.0,80.1607,80.2025,80.1468,80.2025,136247.0
2017-11-16 11:30:00,115.08,115.08,115.02,115.04,154746.0,80.2025,80.2025,80.1607,80.1746,154746.0
2017-11-16 12:00:00,115.05,115.08,115.04,115.06,67628.0,80.1816,80.2025,80.1746,80.1886,67628.0
2017-11-16 12:30:00,115.06,115.1,115.04,115.06,78445.0,80.1886,80.2165,80.1746,80.1886,78445.0
2017-11-16 13:00:00,115.06,115.11,115.05,115.06,63675.0,80.1886,80.2234,80.1816,80.1886,63675.0
2017-11-16 13:30:00,115.07,115.12,115.05,115.11,83195.0,80.1956,80.2304,80.1816,80.2234,83195.0
2017-11-16 14:00:00,115.12,115.14,115.09,115.13,63833.0,80.2304,80.2443,80.2095,80.2374,63833.0
2017-11-16 14:30:00,115.12,115.16,115.06,115.06,76700.0,80.2304,80.2583,80.1886,80.1886,76700.0
2017-11-16 15:00:00,115.07,115.13,115.02,115.05,673919.0,80.1956,80.2374,80.1607,80.1816,673919.0
2017-11-16 15:30:00,115.05,115.08,115.01,115.03,195883.0,80.1816,80.2025,80.1537,80.1677,195883.0
2017-11-17 09:30:00,115.12,115.19,115.07,115.13,73300.0,80.2304,80.2792,80.1956,80.2374,73300.0
2017-11-17 10:00:00,115.14,115.15,115.08,115.14,47667.0,80.2443,80.2513,80.2025,80.2443,47667.0
2017-11-17 10:30:00,115.14,115.15,115.08,115.15,68997.0,80.2443,80.2513,80.2025,80.2513,68997.0
2017-11-17 11:00:00,115.15,115.19,115.1,115.19,106819.0,80.2513,80.2792,80.2165,80.2792,106819.0
2017-11-17 11:30:00,115.19,115.26,115.17,115.25,67556.0,80.2792,80.328,80.2652,80.321,67556.0
2017-11-17 12:00:00,115.25,115.31,115.24,115.3,84143.0,80.321,80.3628,80.314,80.3558,84143.0
2017-11-17 12:30:00,115.31,115.32,115.24,115.3,67769.0,80.3628,80.3698,80.314,80.3558,67769.0
2017-11-17 13:00:00,115.31,115.33,115.3,115.33,46379.0,80.3628,80.3768,80.3558,80.3768,46379.0
2017-11-17 13:30:00,115.33,115.33,115.26,115.27,123317.0,80.3768,80.3768,80.328,80.3349,123317.0
2017-11-17 14:00:00,115.28,115.28,115.23,115.24,45846.0,80.3419,80.3419,80.3071,80.314,45846.0
2017-11-17 14:30:00,115.24,115.27,115.22,115.23,44745.0,80.314,80.3349,80.3001,80.3071,44745.0
2017-11-17 15:00:00,115.23,115.27,115.23,115.26,31613.0,80.3071,80.3349,80.3071,80.328,31613.0
2017-11-17 15:30:00,115.27,115.27,115.23,115.24,122213.0,80.3349,80.3349,80.3071,80.314,122213.0
2017-11-20 09:30:00,115.2,115.25,115.18,115.2,96103.0,80.2862,80.321,80.2722,80.2862,96103.0
2017-11-20 10:00:00,115.2,115.23,115.17,115.19,116789.0,80.2862,80.3071,80.2652,80.2792,116789.0
2017-11-20 10:30:00,115.18,115.23,115.18,115.21,41547.0,80.2722,80.3071,80.2722,80.2931,41547.0
2017-11-20 11:00:00,115.21,115.22,115.19,115.21,17777.0,80.2931,80.3001,80.2792,80.2931,17777.0
2017-11-20 11:30:00,115.21,115.25,115.19,115.25,29683.0,80.2931,80.321,80.2792,80.321,29683.0
2017-11-20 12:00:00,115.25,115.28,115.24,115.28,13586.0,80.321,80.3419,80.314,80.3419,13586.0
2017-11-20 12:30:00,115.28,115.28,115.24,115.24,15347.0,80.3419,80.3419,80.314,80.314,15347.0
2017-11-20 13:00:00,115.25,115.26,115.24,115.26,29712.0,80.321,80.328,80.314,80.328,29712.0
2017-11-20 13:30:00,115.24,115.25,115.21,115.22,74416.0,80.314,80.321,80.2931,80.3001,74416.0
2017-11-20 14:00:00,115.21,115.22,115.18,115.19,110332.0,80.2931,80.3001,80.2722,80.2792,110332.0
2017-11-20 14:30:00,115.18,115.21,115.17,115.19,32372.0,80.2722,80.2931,80.2652,80.2792,32372.0
2017-11-20 15:00:00,115.19,115.2,115.17,115.18,36544.0,80.2792,80.2862,80.2652,80.2722,36544.0
2017-11-20 15:30:00,115.17,115.23,115.17,115.2,118864.0,80.2652,80.3071,80.2652,80.2862,118864.0
2017-11-21 09:30:00,115.3,115.43,115.25,115.41,172258.0,80.3558,80.4464,80.321,80.4325,172258.0
2017-11-21 10:00:00,115.42,115.46,115.38,115.4,152385.0,80.4395,80.4674,80.4116,80.4255,152385.0
2017-11-21 10:30:00,115.41,115.44,115.36,115.36,268049.0,80.4325,80.4534,80.3977,80.3977,268049.0
2017-11-21 11:00:00,115.36,115.4,115.35,115.38,114518.0,80.3977,80.4255,80.3907,80.4116,114518.0
2017-11-21 11:30:00,115.38,115.39,115.36,115.39,27327.0,80.4116,80.4186,80.3977,80.4186,27327.0
2017-11-21 12:00:00,115.38,115.39,115.34,115.36,62627.0,80.4116,80.4186,80.3837,80.3977,62627.0
2017-11-21 12:30:00,115.37,115.37,115.32,115.35,20974.0,80.4046,80.4046,80.3698,80.3907,20974.0
2017-11-21 13:00:00,115.34,115.35,115.31,115.35,14950.0,80.3837,80.3907,80.3628,80.3907,14950.0
2017-11-21 13:30:00,115.35,115.35,115.33,115.34,10612.0,80.3907,80.3907,80.3768,80.3837,10612.0
2017-11-21 14:00:00,115.34,115.38,115.33,115.35,21088.0,80.3837,80.4116,80.3768,80.3907,21088.0
2017-11-21 14:30:00,115.34,115.38,115.32,115.37,67287.0,80.3837,80.4116,80.3698,80.4046,67287.0
2017-11-21 15:00:00,115.37,115.39,115.36,115.39,23091.0,80.4046,80.4186,80.3977,80.4186,23091.0
2017-11-21 15:30:00,115.39,115.41,115.34,115.36,110992.0,80.4186,80.4325,80.3837,80.3977,110992.0
2017-11-22 09:30:00,115.61,115.61,115.48,115.54,103565.0,80.5719,80.5719,80.4813,80.5231,103565.0
2017-11-22 10:00:00,115.54,115.58,115.54,115.58,55148.0,80.5231,80.551,80.5231,80.551,55148.0
2017-11-22 10:30:00,115.57,115.58,115.53,115.54,84870.0,80.544,80.551,80.5161,80.5231,84870.0
2017-11-22 11:00:00,115.54,115.59,115.54,115.58,99236.0,80.5231,80.558,80.5231,80.551,99236.0
2017-11-22 11:30:00,115.58,115.58,115.56,115.58,17521.0,80.551,80.551,80.5371,80.551,17521.0
2017-11-22 12:00:00,115.58,115.65,115.58,115.65,18490.0,80.551,80.5998,80.551,80.5998,18490.0
2017-11-22 12:30:00,115.64,115.7,115.64,115.67,65435.0,80.5928,80.6346,80.5928,80.6137,65435.0
2017-11-22 13:00:00,115.67,115.73,115.67,115.72,30699.0,80.6137,80.6555,80.6137,80.6486,30699.0
2017-11-22 13:30:00,115.72,115.73,115.65,115.71,38314.0,80.6486,80.6555,80.5998,80.6416,38314.0
2017-11-22 14:00:00,115.73,115.9,115.72,115.9,151009.0,80.6555,80.774,80.6486,80.774,151009.0
2017-11-22 14:30:00,115.89,115.92,115.85,115.91,70219.0,80.767,80.7879,80.7392,80.781,70219.0
2017-11-22 15:00:00,115.91,115.92,115.87,115.9,102766.0,80.781,80.7879,80.7531,80.774,102766.0
2017-11-22 15:30:00,115.91,115.93,115.86,115.87,209400.0,80.781,80.7949,80.7461,80.7531,209400.0
2017-11-24 09:30:00,115.87,115.9,115.82,115.9,74334.0,80.7531,80.774,80.7183,80.774,74334.0
2017-11-24 10:00:00,115.9,115.9,115.83,115.84,44915.0,80.774,80.774,80.7252,80.7322,44915.0
2017-11-24 10:30:00,115.83,115.85,115.77,115.84,31125.0,80.7252,80.7392,80.6834,80.7322,31125.0
2017-11-24 11:00:00,115.84,115.86,115.84,115.85,37957.0,80.7322,80.7461,80.7322,80.7392,37957.0
2017-11-24 11:30:00,115.85,115.86,115.83,115.85,25197.0,80.7392,80.7461,80.7252,80.7392,25197.0
2017-11-24 12:00:00,115.86,115.86,115.82,115.84,38365.0,80.7461,80.7461,80.7183,80.7322,38365.0
2017-11-24 12:30:00,115.84,115.85,115.8,115.85,98320.0,80.7322,80.7392,80.7043,80.7392,98320.0
2017-11-27 09:30:00,116.02,116.03,115.84,115.85,134347.0,80.8576,80.8646,80.7322,80.7392,134347.0
2017-11-27 10:00:00,115.85,115.88,115.84,115.88,69408.0,80.7392,80.7601,80.7322,80.7601,69408.0
2017-11-27 10:30:00,115.89,115.94,115.84,115.89,69975.0,80.767,80.8019,80.7322,80.767,69975.0
2017-11-27 11:00:00,115.89,115.97,115.86,115.9,268601.0,80.767,80.8228,80.7461,80.774,268601.0
2017-11-27 11:30:00,115.89,115.91,115.86,115.88,106382.0,80.767,80.781,80.7461,80.7601,106382.0
2017-11-27 12:00:00,115.89,115.89,115.84,115.85,39082.0,80.767,80.767,80.7322,80.7392,39082.0
2017-11-27 12:30:00,115.86,115.89,115.81,115.88,202143.0,80.7461,80.767,80.7113,80.7601,202143.0
2017-11-27 13:00:00,115.87,115.91,115.85,115.9,26102.0,80.7531,80.781,80.7392,80.774,26102.0
2017-11-27 13:30:00,115.89,115.91,115.88,115.9,21335.0,80.767,80.781,80.7601,80.774,21335.0
2017-11-27 14:00:00,115.91,115.91,115.88,115.88,32791.0,80.781,80.781,80.7601,80.7601,32791.0
2017-11-27 14:30:00,115.89,115.91,115.84,115.88,227414.0,80.767,80.781,80.7322,80.7601,227414.0
2017-11-27 15:00:00,115.89,115.91,115.86,115.9,43653.0,80.767,80.781,80.7461,80.774,43653.0
2017-11-27 15:30:00,115.9,115.91,115.86,115.87,75426.0,80.774,80.781,80.7461,80.7531,75426.0
2017-11-28 09:30:00,116.01,116.02,115.87,115.93,616414.0,80.8507,80.8576,80.7531,80.7949,616414.0
2017-11-28 10:00:00,115.92,115.94,115.86,115.93,176343.0,80.7879,80.8019,80.7461,80.7949,176343.0
2017-11-28 10:30:00,115.93,115.98,115.91,115.94,93347.0,80.7949,80.8298,80.781,80.8019,93347.0
2017-11-28 11:00:00,115.94,115.98,115.92,115.96,66626.0,80.8019,80.8298,80.7879,80.8158,66626.0
2017-11-28 11:30:00,115.97,116.04,115.97,116.04,28779.0,80.8228,80.8716,80.8228,80.8716,28779.0
2017-11-28 12:00:00,116.04,116.08,116.03,116.08,35090.0,80.8716,80.8995,80.8646,80.8995,35090.0
2017-11-28 12:30:00,116.08,116.1,116.06,116.09,103918.0,80.8995,80.9134,80.8855,80.9064,103918.0
2017-11-28 13:00:00,116.11,116.12,116.05,116.06,64207.0,80.9204,80.9273,80.8785,80.8855,64207.0
2017-11-28 13:30:00,116.05,116.06,116.0,116.05,71611.0,80.8785,80.8855,80.8437,80.8785,71611.0
2017-11-28 14:00:00,116.06,116.07,116.0,116.06,23623.0,80.8855,80.8925,80.8437,80.8855,23623.0
2017-11-28 14:30:00,116.07,116.1,116.02,116.06,50332.0,80.8925,80.9134,80.8576,80.8855,50332.0
2017-11-28 15:00:00,116.06,116.14,116.05,116.11,59500.0,80.8855,80.9413,80.8785,80.9204,59500.0
2017-11-28 15:30:00,116.12,116.13,116.0,116.02,108487.0,80.9273,80.9343,80.8437,80.8576,108487.0
2017-11-29 09:30:00,115.83,115.83,115.67,115.68,160116.0,80.7252,80.7252,80.6137,80.6207,160116.0
2017-11-29 10:00:00,115.67,115.68,115.6,115.64,354280.0,80.6137,80.6207,80.5649,80.5928,354280.0
2017-11-29 10:30:00,115.61,115.75,115.61,115.64,88350.0,80.5719,80.6695,80.5719,80.5928,88350.0
2017-11-29 11:00:00,115.64,115.67,115.59,115.65,108164.0,80.5928,80.6137,80.558,80.5998,108164.0
2017-11-29 11:30:00,115.66,115.72,115.62,115.66,45661.0,80.6067,80.6486,80.5789,80.6067,45661.0
2017-11-29 12:00:00,115.66,115.78,115.65,115.77,34818.0,80.6067,80.6904,80.5998,80.6834,34818.0
2017-11-29 12:30:00,115.78,115.79,115.71,115.74,117064.0,80.6904,80.6973,80.6416,80.6625,117064.0
2017-11-29 13:00:00,115.73,115.78,115.71,115.76,56085.0,80.6555,80.6904,80.6416,80.6764,56085.0
2017-11-29 13:30:00,115.76,115.78,115.66,115.67,342547.0,80.6764,80.6904,80.6067,80.6137,342547.0
2017-11-29 14:00:00,115.67,115.73,115.65,115.7,152916.0,80.6137,80.6555,80.5998,80.6346,152916.0
2017-11-29 14:30:00,115.7,115.72,115.66,115.7,35010.0,80.6346,80.6486,80.6067,80.6346,35010.0
2017-11-29 15:00:00,115.7,115.75,115.67,115.72,69866.0,80.6346,80.6695,80.6137,80.6486,69866.0
2017-11-29 15:30:00,115.74,115.75,115.62,115.62,201902.0,80.6625,80.6695,80.5789,80.5789,201902.0
2017-11-30 09:30:00,115.69,115.79,115.68,115.75,150510.0,80.6277,80.6973,80.6207,80.6695,150510.0
2017-11-30 10:00:00,115.75,115.78,115.7,115.71,142669.0,80.6695,80.6904,80.6346,80.6416,142669.0
2017-11-30 10:30:00,115.71,115.74,115.69,115.7,174989.0,80.6416,80.6625,80.6277,80.6346,174989.0
2017-11-30 11:00:00,115.69,115.7,115.6,115.6,284094.0,80.6277,80.6346,80.5649,80.5649,284094.0
2017-11-30 11:30:00,115.6,115.65,115.58,115.63,114647.0,80.5649,80.5998,80.551,80.5858,114647.0
2017-11-30 12:00:00,115.63,115.64,115.62,115.64,96026.0,80.5858,80.5928,80.5789,80.5928,96026.0
2017-11-30 12:30:00,115.63,115.64,115.56,115.58,160709.0,80.5858,80.5928,80.5371,80.551,160709.0
2017-11-30 13:00:00,115.57,115.58,115.51,115.54,1707997.0,80.544,80.551,80.5022,80.5231,1707997.0
2017-11-30 13:30:00,115.54,115.55,115.52,115.54,131945.0,80.5231,80.5301,80.5092,80.5231,131945.0
2017-11-30 14:00:00,115.54,115.55,115.52,115.52,329436.0,80.5231,80.5301,80.5092,80.5092,329436.0
2017-11-30 14:30:00,115.53,115.54,115.49,115.51,317880.0,80.5161,80.5231,80.4883,80.5022,317880.0
2017-11-30 15:00:00,115.51,115.52,115.48,115.48,315377.0,80.5022,80.5092,80.4813,80.4813,315377.0
2017-11-30 15:30:00,115.48,115.51,115.41,115.48,550140.0,80.4813,80.5022,80.4325,80.4813,550140.0
2017-12-01 09:30:00,115.35,115.44,115.21,115.35,167735.0,80.7034,80.7664,80.6054,80.7034,167735.0
2017-12-01 10:00:00,115.34,115.37,115.25,115.28,111673.0,80.6964,80.7174,80.6334,80.6544,111673.0
2017-12-01 10:30:00,115.29,115.29,115.22,115.27,123072.0,80.6614,80.6614,80.6124,80.6474,123072.0
2017-12-01 11:00:00,115.27,115.55,115.26,115.4,181344.0,80.6474,80.8433,80.6404,80.7384,181344.0
2017-12-01 11:30:00,115.4,115.44,115.34,115.41,161901.0,80.7384,80.7664,80.6964,80.7454,161901.0
2017-12-01 12:00:00,115.43,115.52,115.42,115.52,108861.0,80.7594,80.8223,80.7524,80.8223,108861.0
2017-12-01 12:30:00,115.52,115.55,115.45,115.52,122714.0,80.8223,80.8433,80.7734,80.8223,122714.0
2017-12-01 13:00:00,115.52,115.53,115.49,115.52,45640.0,80.8223,80.8293,80.8013,80.8223,45640.0
2017-12-01 13:30:00,115.51,115.52,115.38,115.46,372339.0,80.8153,80.8223,80.7244,80.7804,372339.0
2017-12-01 14:00:00,115.46,115.5,115.45,115.47,64213.0,80.7804,80.8083,80.7734,80.7874,64213.0
2017-12-01 14:30:00,115.48,115.49,115.43,115.48,87314.0,80.7943,80.8013,80.7594,80.7943,87314.0
2017-12-01 15:00:00,115.48,115.48,115.2,115.45,186999.0,80.7943,80.7943,80.5985,80.7734,186999.0
2017-12-01 15:30:00,115.45,115.58,115.38,115.39,348505.0,80.7734,80.8643,80.7244,80.7314,348505.0
2017-12-04 09:30:00,115.44,115.49,115.34,115.37,174297.0,80.7664,80.8013,80.6964,80.7174,174297.0
2017-12-04 10:00:00,115.39,115.41,115.34,115.41,110061.0,80.7314,80.7454,80.6964,80.7454,110061.0
2017-12-04 10:30:00,115.41,115.42,115.36,115.39,494882.0,80.7454,80.7524,80.7104,80.7314,494882.0
2017-12-04 11:00:00,115.4,115.44,115.38,115.43,136156.0,80.7384,80.7664,80.7244,80.7594,136156.0
2017-12-04 11:30:00,115.43,115.44,115.38,115.44,49576.0,80.7594,80.7664,80.7244,80.7664,49576.0
2017-12-04 12:00:00,115.43,115.49,115.42,115.47,60380.0,80.7594,80.8013,80.7524,80.7874,60380.0
2017-12-04 12:30:00,115.46,115.48,115.44,115.45,62938.0,80.7804,80.7943,80.7664,80.7734,62938.0
2017-12-04 13:00:00,115.45,115.5,115.44,115.49,130899.0,80.7734,80.8083,80.7664,80.8013,130899.0
2017-12-04 13:30:00,115.5,115.51,115.46,115.49,105340.0,80.8083,80.8153,80.7804,80.8013,105340.0
2017-12-04 14:00:00,115.48,115.51,115.47,115.48,87261.0,80.7943,80.8153,80.7874,80.7943,87261.0
2017-12-04 14:30:00,115.48,115.5,115.45,115.47,64079.0,80.7943,80.8083,80.7734,80.7874,64079.0
2017-12-04 15:00:00,115.46,115.49,115.45,115.47,104326.0,80.7804,80.8013,80.7734,80.7874,104326.0
2017-12-04 15:30:00,115.48,115.52,115.45,115.47,283218.0,80.7943,80.8223,80.7734,80.7874,283218.0
2017-12-05 09:30:00,115.59,115.63,115.51,115.58,115259.0,80.8713,80.8993,80.8153,80.8643,115259.0
2017-12-05 10:00:00,115.58,115.62,115.53,115.62,67088.0,80.8643,80.8923,80.8293,80.8923,67088.0
2017-12-05 10:30:00,115.62,115.66,115.6,115.65,133848.0,80.8923,80.9203,80.8783,80.9133,133848.0
2017-12-05 11:00:00,115.64,115.66,115.61,115.65,49232.0,80.9063,80.9203,80.8853,80.9133,49232.0
2017-12-05 11:30:00,115.65,115.67,115.61,115.66,36453.0,80.9133,80.9273,80.8853,80.9203,36453.0
2017-12-05 12:00:00,115.66,115.69,115.62,115.68,48763.0,80.9203,80.9413,80.8923,80.9343,48763.0
2017-12-05 12:30:00,115.68,115.72,115.63,115.64,92569.0,80.9343,80.9623,80.8993,80.9063,92569.0
2017-12-05 13:00:00,115.64,115.69,115.61,115.68,107979.0,80.9063,80.9413,80.8853,80.9343,107979.0
2017-12-05 13:30:00,115.68,115.7,115.67,115.7,48795.0,80.9343,80.9483,80.9273,80.9483,48795.0
2017-12-05 14:00:00,115.69,115.7,115.64,115.65,116513.0,80.9413,80.9483,80.9063,80.9133,116513.0
2017-12-05 14:30:00,115.65,115.66,115.6,115.63,79541.0,80.9133,80.9203,80.8783,80.8993,79541.0
2017-12-05 15:00:00,115.64,115.66,115.61,115.66,23875.0,80.9063,80.9203,80.8853,80.9203,23875.0
2017-12-05 15:30:00,115.66,115.67,115.6,115.63,123592.0,80.9203,80.9273,80.8783,80.8993,123592.0
2017-12-06 09:30:00,115.75,115.79,115.68,115.71,48040.0,80.9833,81.0112,80.9343,80.9553,48040.0
2017-12-06 10:00:00,115.71,115.75,115.7,115.75,74167.0,80.9553,80.9833,80.9483,80.9833,74167.0
2017-12-06 10:30:00,115.76,115.78,115.73,115.76,47930.0,80.9902,81.0042,80.9693,80.9902,47930.0
2017-12-06 11:00:00,115.76,115.78,115.69,115.7,42634.0,80.9902,81.0042,80.9413,80.9483,42634.0
2017-12-06 11:30:00,115.7,115.77,115.67,115.72,50675.0,80.9483,80.9972,80.9273,80.9623,50675.0
2017-12-06 12:00:00,115.72,115.77,115.71,115.72,38032.0,80.9623,80.9972,80.9553,80.9623,38032.0
2017-12-06 12:30:00,115.72,115.76,115.68,115.7,183814.0,80.9623,80.9902,80.9343,80.9483,183814.0
2017-12-06 13:00:00,115.7,115.76,115.69,115.73,94781.0,80.9483,80.9902,80.9413,80.9693,94781.0
2017-12-06 13:30:00,115.74,115.85,115.72,115.83,119622.0,80.9763,81.0532,80.9623,81.0392,119622.0
2017-12-06 14:00:00,115.84,115.85,115.73,115.79,144121.0,81.0462,81.0532,80.9693,81.0112,144121.0
2017-12-06 14:30:00,115.78,115.82,115.74,115.8,50432.0,81.0042,81.0322,80.9763,81.0182,50432.0
2017-12-06 15:00:00,115.81,115.84,115.78,115.8,44768.0,81.0252,81.0462,81.0042,81.0182,44768.0
2017-12-06 15:30:00,115.8,115.85,115.71,115.74,182338.0,81.0182,81.0532,80.9553,80.9763,182338.0
2017-12-07 09:30:00,115.65,115.65,115.51,115.55,94987.0,80.9133,80.9133,80.8153,80.8433,94987.0
2017-12-07 10:00:00,115.55,115.56,115.5,115.51,233029.0,80.8433,80.8503,80.8083,80.8153,233029.0
2017-12-07 10:30:00,115.51,115.55,115.5,115.53,87139.0,80.8153,80.8433,80.8083,80.8293,87139.0
2017-12-07 11:00:00,115.53,115.56,115.51,115.52,63885.0,80.8293,80.8503,80.8153,80.8223,63885.0
2017-12-07 11:30:00,115.53,115.65,115.53,115.61,193857.0,80.8293,80.9133,80.8293,80.8853,193857.0
2017-12-07 12:00:00,115.6,115.63,115.57,115.61,18172.0,80.8783,80.8993,80.8573,80.8853,18172.0
2017-12-07 12:30:00,115.6,115.61,115.55,115.57,55683.0,80.8783,80.8853,80.8433,80.8573,55683.0
2017-12-07 13:00:00,115.56,115.59,115.55,115.58,51928.0,80.8503,80.8713,80.8433,80.8643,51928.0
2017-12-07 13:30:00,115.58,115.59,115.53,115.56,58391.0,80.8643,80.8713,80.8293,80.8503,58391.0
2017-12-07 14:00:00,115.56,115.57,115.5,115.51,58355.0,80.8503,80.8573,80.8083,80.8153,58355.0
2017-12-07 14:30:00,115.51,115.51,115.43,115.43,36123.0,80.8153,80.8153,80.7594,80.7594,36123.0
2017-12-07 15:00:00,115.43,115.44,115.4,115.44,126173.0,80.7594,80.7664,80.7384,80.7664,126173.0
2017-12-07 15:30:00,115.44,115.65,115.41,115.48,201508.0,80.7664,80.9133,80.7454,80.7943,201508.0
2017-12-08 09:30:00,115.59,115.69,115.45,115.46,104409.0,80.8713,80.9413,80.7734,80.7804,104409.0
2017-12-08 10:00:00,115.46,115.5,115.42,115.43,86813.0,80.7804,80.8083,80.7524,80.7594,86813.0
2017-12-08 10:30:00,115.43,115.47,115.41,115.45,44682.0,80.7594,80.7874,80.7454,80.7734,44682.0
2017-12-08 11:00:00,115.45,115.5,115.45,115.47,72354.0,80.7734,80.8083,80.7734,80.7874,72354.0
2017-12-08 11:30:00,115.47,115.49,115.44,115.47,86013.0,80.7874,80.8013,80.7664,80.7874,86013.0
2017-12-08 12:00:00,115.47,115.64,115.46,115.64,127373.0,80.7874,80.9063,80.7804,80.9063,127373.0
2017-12-08 12:30:00,115.64,115.64,115.57,115.59,246296.0,80.9063,80.9063,80.8573,80.8713,246296.0
2017-12-08 13:00:00,115.6,115.62,115.55,115.56,35506.0,80.8783,80.8923,80.8433,80.8503,35506.0
2017-12-08 13:30:00,115.56,115.57,115.53,115.55,34548.0,80.8503,80.8573,80.8293,80.8433,34548.0
2017-12-08 14:00:00,115.55,115.56,115.49,115.5,116937.0,80.8433,80.8503,80.8013,80.8083,116937.0
2017-12-08 14:30:00,115.51,115.51,115.47,115.47,35987.0,80.8153,80.8153,80.7874,80.7874,35987.0
2017-12-08 15:00:00,115.48,115.5,115.47,115.5,41627.0,80.7943,80.8083,80.7874,80.8083,41627.0
2017-12-08 15:30:00,115.5,115.55,115.48,115.55,104619.0,80.8083,80.8433,80.7943,80.8433,104619.0
2017-12-11 09:30:00,115.62,115.65,115.57,115.59,217577.0,80.8923,80.9133,80.8573,80.8713,217577.0
2017-12-11 10:00:00,115.6,115.68,115.6,115.65,118567.0,80.8783,80.9343,80.8783,80.9133,118567.0
2017-12-11 10:30:00,115.66,115.7,115.63,115.66,148325.0,80.9203,80.9483,80.8993,80.9203,148325.0
2017-12-11 11:00:00,115.66,115.7,115.61,115.63,72107.0,80.9203,80.9483,80.8853,80.8993,72107.0
2017-12-11 11:30:00,115.63,115.65,115.63,115.65,46402.0,80.8993,80.9133,80.8993,80.9133,46402.0
2017-12-11 12:00:00,115.65,115.66,115.61,115.62,181487.0,80.9133,80.9203,80.8853,80.8923,181487.0
2017-12-11 12:30:00,115.62,115.64,115.59,115.59,89591.0,80.8923,80.9063,80.8713,80.8713,89591.0
2017-12-11 13:00:00,115.59,115.6,115.54,115.55,79380.0,80.8713,80.8783,80.8363,80.8433,79380.0
2017-12-11 13:30:00,115.54,115.6,115.52,115.58,57948.0,80.8363,80.8783,80.8223,80.8643,57948.0
2017-12-11 14:00:00,115.59,115.6,115.53,115.57,54310.0,80.8713,80.8783,80.8293,80.8573,54310.0
2017-12-11 14:30:00,115.55,115.56,115.49,115.51,109991.0,80.8433,80.8503,80.8013,80.8153,109991.0
2017-12-11 15:00:00,115.52,115.53,115.46,115.48,112086.0,80.8223,80.8293,80.7804,80.7943,112086.0
2017-12-11 15:30:00,115.47,115.54,115.45,115.46,246395.0,80.7874,80.8363,80.7734,80.7804,246395.0
2017-12-12 09:30:00,115.47,115.53,115.41,115.43,85626.0,80.7874,80.8293,80.7454,80.7594,85626.0
2017-12-12 10:00:00,115.43,115.44,115.39,115.39,73551.0,80.7594,80.7664,80.7314,80.7314,73551.0
2017-12-12 10:30:00,115.39,115.4,115.38,115.4,35287.0,80.7314,80.7384,80.7244,80.7384,35287.0
2017-12-12 11:00:00,115.39,115.43,115.37,115.39,146785.0,80.7314,80.7594,80.7174,80.7314,146785.0
2017-12-12 11:30:00,115.39,115.39,115.34,115.35,20737.0,80.7314,80.7314,80.6964,80.7034,20737.0
2017-12-12 12:00:00,115.35,115.39,115.33,115.35,112688.0,80.7034,80.7314,80.6894,80.7034,112688.0
2017-12-12 12:30:00,115.37,115.38,115.33,115.34,46533.0,80.7174,80.7244,80.6894,80.6964,46533.0
2017-12-12 13:00:00,115.34,115.4,115.34,115.38,66487.0,80.6964,80.7384,80.6964,80.7244,66487.0
2017-12-12 13:30:00,115.39,115.41,115.37,115.38,67373.0,80.7314,80.7454,80.7174,80.7244,67373.0
2017-12-12 14:00:00,115.39,115.41,115.38,115.4,38180.0,80.7314,80.7454,80.7244,80.7384,38180.0
2017-12-12 14:30:00,115.4,115.49,115.39,115.45,67023.0,80.7384,80.8013,80.7314,80.7734,67023.0
2017-12-12 15:00:00,115.45,115.51,115.45,115.48,68753.0,80.7734,80.8153,80.7734,80.7943,68753.0
2017-12-12 15:30:00,115.48,115.53,115.46,115.51,90989.0,80.7943,80.8293,80.7804,80.8153,90989.0
2017-12-13 09:30:00,115.61,115.72,115.56,115.68,171126.0,80.8853,80.9623,80.8503,80.9343,171126.0
2017-12-13 10:00:00,115.69,115.69,115.65,115.66,91346.0,80.9413,80.9413,80.9133,80.9203,91346.0
2017-12-13 10:30:00,115.67,115.74,115.66,115.74,96637.0,80.9273,80.9763,80.9203,80.9763,96637.0
2017-12-13 11:00:00,115.75,115.75,115.68,115.68,44063.0,80.9833,80.9833,80.9343,80.9343,44063.0
2017-12-13 11:30:00,115.69,115.69,115.63,115.64,79335.0,80.9413,80.9413,80.8993,80.9063,79335.0
2017-12-13 12:00:00,115.64,115.7,115.63,115.68,33503.0,80.9063,80.9483,80.8993,80.9343,33503.0
2017-12-13 12:30:00,115.68,115.71,115.65,115.7,27993.0,80.9343,80.9553,80.9133,80.9483,27993.0
2017-12-13 13:00:00,115.7,115.74,115.69,115.72,63708.0,80.9483,80.9763,80.9413,80.9623,63708.0
2017-12-13 13:30:00,115.72,115.77,115.72,115.74,376314.0,80.9623,80.9972,80.9623,80.9763,376314.0
2017-12-13 14:00:00,115.79,116.15,115.75,115.75,135746.0,81.0112,81.2631,80.9833,80.9833,135746.0
2017-12-13 14:30:00,115.77,115.86,115.69,115.83,308650.0,80.9972,81.0602,80.9413,81.0392,308650.0
2017-12-13 15:00:00,115.84,115.84,115.78,115.78,115497.0,81.0462,81.0462,81.0042,81.0042,115497.0
2017-12-13 15:30:00,115.79,115.84,115.77,115.82,47094.0,81.0112,81.0462,80.9972,81.0322,47094.0
2017-12-14 09:30:00,115.8,115.84,115.77,115.84,86162.0,81.0182,81.0462,80.9972,81.0462,86162.0
2017-12-14 10:00:00,115.83,115.84,115.72,115.73,252344.0,81.0392,81.0462,80.9623,80.9693,252344.0
2017-12-14 10:30:00,115.73,115.84,115.73,115.83,53008.0,80.9693,81.0462,80.9693,81.0392,53008.0
2017-12-14 11:00:00,115.84,115.84,115.81,115.84,48912.0,81.0462,81.0462,81.0252,81.0462,48912.0
2017-12-14 11:30:00,115.83,115.84,115.78,115.81,573904.0,81.0392,81.0462,81.0042,81.0252,573904.0
2017-12-14 12:00:00,115.8,115.85,115.78,115.84,37183.0,81.0182,81.0532,81.0042,81.0462,37183.0
2017-12-14 12:30:00,115.84,115.88,115.83,115.88,34116.0,81.0462,81.0742,81.0392,81.0742,34116.0
2017-12-14 13:00:00,115.88,115.95,115.87,115.93,65146.0,81.0742,81.1232,81.0672,81.1092,65146.0
2017-12-14 13:30:00,115.94,115.95,115.88,115.95,54757.0,81.1162,81.1232,81.0742,81.1232,54757.0
2017-12-14 14:00:00,115.95,115.95,115.9,115.91,49077.0,81.1232,81.1232,81.0882,81.0952,49077.0
2017-12-14 14:30:00,115.91,115.94,115.9,115.92,45544.0,81.0952,81.1162,81.0882,81.1022,45544.0
2017-12-14 15:00:00,115.92,115.95,115.88,115.95,41540.0,81.1022,81.1232,81.0742,81.1232,41540.0
2017-12-14 15:30:00,115.95,115.95,115.87,115.89,124383.0,81.1232,81.1232,81.0672,81.0812,124383.0
2017-12-15 09:30:00,116.03,116.07,115.84,116.0,43255.0,81.1792,81.2071,81.0462,81.1582,43255.0
2017-12-15 10:00:00,115.98,116.02,115.95,116.01,97875.0,81.1442,81.1722,81.1232,81.1652,97875.0
2017-12-15 10:30:00,116.02,116.04,116.0,116.02,37152.0,81.1722,81.1861,81.1582,81.1722,37152.0
2017-12-15 11:00:00,116.03,116.06,116.02,116.03,113007.0,81.1792,81.2001,81.1722,81.1792,113007.0
2017-12-15 11:30:00,116.03,116.12,116.03,116.1,92411.0,81.1792,81.2421,81.1792,81.2281,92411.0
2017-12-15 12:00:00,116.1,116.14,116.09,116.11,173705.0,81.2281,81.2561,81.2211,81.2351,173705.0
2017-12-15 12:30:00,116.11,116.14,116.1,116.11,20965.0,81.2351,81.2561,81.2281,81.2351,20965.0
2017-12-15 13:00:00,116.11,116.12,116.1,116.11,25574.0,81.2351,81.2421,81.2281,81.2351,25574.0
2017-12-15 13:30:00,116.11,116.11,116.0,116.04,114080.0,81.2351,81.2351,81.1582,81.1861,114080.0
2017-12-15 14:00:00,116.04,116.11,116.02,116.11,32773.0,81.1861,81.2351,81.1722,81.2351,32773.0
2017-12-15 14:30:00,116.11,116.15,116.1,116.15,50830.0,81.2351,81.2631,81.2281,81.2631,50830.0
2017-12-15 15:00:00,116.15,116.17,116.13,116.16,36251.0,81.2631,81.2771,81.2491,81.2701,36251.0
2017-12-15 15:30:00,116.16,116.16,116.0,116.03,126467.0,81.2701,81.2701,81.1582,81.1792,126467.0
2017-12-18 09:30:00,116.18,116.25,116.07,116.18,48251.0,81.2841,81.3331,81.2071,81.2841,48251.0
2017-12-18 10:00:00,116.19,116.2,116.14,116.17,216926.0,81.2911,81.2981,81.2561,81.2771,216926.0
2017-12-18 10:30:00,116.18,116.21,116.17,116.19,61414.0,81.2841,81.3051,81.2771,81.2911,61414.0
2017-12-18 11:00:00,116.19,116.21,116.16,116.2,29262.0,81.2911,81.3051,81.2701,81.2981,29262.0
2017-12-18 11:30:00,116.2,116.22,116.15,116.19,41285.0,81.2981,81.3121,81.2631,81.2911,41285.0
2017-12-18 12:00:00,116.19,116.19,116.12,116.15,33993.0,81.2911,81.2911,81.2421,81.2631,33993.0
2017-12-18 12:30:00,116.16,116.16,116.08,116.09,18708.0,81.2701,81.2701,81.2141,81.2211,18708.0
2017-12-18 13:00:00,116.1,116.13,116.05,116.1,186702.0,81.2281,81.2491,81.1931,81.2281,186702.0
2017-12-18 13:30:00,116.1,116.1,116.05,116.07,24428.0,81.2281,81.2281,81.1931,81.2071,24428.0
2017-12-18 14:00:00,116.06,116.11,116.05,116.08,29415.0,81.2001,81.2351,81.1931,81.2141,29415.0
2017-12-18 14:30:00,116.08,116.1,116.05,116.1,20928.0,81.2141,81.2281,81.1931,81.2281,20928.0
2017-12-18 15:00:00,116.11,116.13,116.09,116.09,29762.0,81.2351,81.2491,81.2211,81.2211,29762.0
2017-12-18 15:30:00,116.09,116.18,116.09,116.14,129142.0,81.2211,81.2841,81.2211,81.2561,129142.0
2017-12-19 09:30:00,116.05,116.1,115.96,115.97,181979.0,81.1931,81.2281,81.1302,81.1372,181979.0
2017-12-19 10:00:00,115.98,115.99,115.91,115.95,28860.0,81.1442,81.1512,81.0952,81.1232,28860.0
2017-12-19 10:30:00,115.94,115.99,115.87,115.89,48305.0,81.1162,81.1512,81.0672,81.0812,48305.0
2017-12-19 11:00:00,115.88,115.95,115.87,115.93,112205.0,81.0742,81.1232,81.0672,81.1092,112205.0
2017-12-19 11:30:00,115.92,115.94,115.91,115.92,72168.0,81.1022,81.1162,81.0952,81.1022,72168.0
2017-12-19 12:00:00,115.92,115.92,115.83,115.85,41859.0,81.1022,81.1022,81.0392,81.0532,41859.0
2017-12-19 12:30:00,115.85,115.91,115.83,115.85,89918.0,81.0532,81.0952,81.0392,81.0532,89918.0
2017-12-19 13:00:00,115.87,115.9,115.82,115.82,34864.0,81.0672,81.0882,81.0322,81.0322,34864.0
2017-12-19 13:30:00,115.83,115.87,115.81,115.87,26937.0,81.0392,81.0672,81.0252,81.0672,26937.0
2017-12-19 14:00:00,115.86,115.94,115.84,115.94,22399.0,81.0602,81.1162,81.0462,81.1162,22399.0
2017-12-19 14:30:00,115.94,115.96,115.88,115.94,70834.0,81.1162,81.1302,81.0742,81.1162,70834.0
2017-12-19 15:00:00,115.93,115.96,115.9,115.95,61178.0,81.1092,81.1302,81.0882,81.1232,61178.0
2017-12-19 15:30:00,115.95,115.97,115.91,115.92,93366.0,81.1232,81.1372,81.0952,81.1022,93366.0
2017-12-20 09:30:00,115.87,115.87,115.71,115.75,147391.0,81.0672,81.0672,80.9553,80.9833,147391.0
2017-12-20 10:00:00,115.75,115.76,115.7,115.71,119726.0,80.9833,80.9902,80.9483,80.9553,119726.0
2017-12-20 10:30:00,115.71,115.73,115.69,115.73,123699.0,80.9553,80.9693,80.9413,80.9693,123699.0
2017-12-20 11:00:00,115.73,115.77,115.72,115.77,192587.0,80.9693,80.9972,80.9623,80.9972,192587.0
2017-12-20 11:30:00,115.77,115.78,115.73,115.76,122505.0,80.9972,81.0042,80.9693,80.9902,122505.0
2017-12-20 12:00:00,115.76,115.78,115.72,115.75,38301.0,80.9902,81.0042,80.9623,80.9833,38301.0
2017-12-20 12:30:00,115.75,115.84,115.74,115.8,38549.0,80.9833,81.0462,80.9763,81.0182,38549.0
2017-12-20 13:00:00,115.8,115.8,115.67,115.67,37163.0,81.0182,81.0182,80.9273,80.9273,37163.0
2017-12-20 13:30:00,115.68,115.7,115.65,115.67,118801.0,80.9343,80.9483,80.9133,80.9273,118801.0
2017-12-20 14:00:00,115.68,115.68,115.63,115.67,52713.0,80.9343,80.9343,80.8993,80.9273,52713.0
2017-12-20 14:30:00,115.66,115.7,115.62,115.62,62761.0,80.9203,80.9483,80.8923,80.8923,62761.0
2017-12-20 15:00:00,115.63,115.75,115.62,115.74,129007.0,80.8993,80.9833,80.8923,80.9763,129007.0
2017-12-20 15:30:00,115.74,115.76,115.72,115.76,504188.0,80.9763,80.9902,80.9623,80.9902,504188.0
2017-12-21 09:30:00,115.46,115.46,115.32,115.39,96462.0,81.0403,81.0403,80.942,80.9911,96462.0
2017-12-21 10:00:00,115.39,115.44,115.36,115.43,82310.0,80.9911,81.0262,80.9701,81.0192,82310.0
2017-12-21 10:30:00,115.43,115.44,115.4,115.43,52746.0,81.0192,81.0262,80.9982,81.0192,52746.0
2017-12-21 11:00:00,115.43,115.49,115.43,115.49,65807.0,81.0192,81.0613,81.0192,81.0613,65807.0
2017-12-21 11:30:00,115.48,115.5,115.46,115.47,36963.0,81.0543,81.0683,81.0403,81.0473,36963.0
2017-12-21 12:00:00,115.47,115.52,115.46,115.52,198650.0,81.0473,81.0824,81.0403,81.0824,198650.0
2017-12-21 12:30:00,115.52,115.55,115.5,115.51,25929.0,81.0824,81.1034,81.0683,81.0754,25929.0
2017-12-21 13:00:00,115.5,115.55,115.5,115.53,43546.0,81.0683,81.1034,81.0683,81.0894,43546.0
2017-12-21 13:30:00,115.52,115.55,115.51,115.52,175381.0,81.0824,81.1034,81.0754,81.0824,175381.0
2017-12-21 14:00:00,115.53,115.54,115.49,115.51,49258.0,81.0894,81.0964,81.0613,81.0754,49258.0
2017-12-21 14:30:00,115.51,115.54,115.51,115.52,54177.0,81.0754,81.0964,81.0754,81.0824,54177.0
2017-12-21 15:00:00,115.51,115.52,115.42,115.46,55332.0,81.0754,81.0824,81.0122,81.0403,55332.0
2017-12-21 15:30:00,115.46,115.46,115.31,115.36,374352.0,81.0403,81.0403,80.935,80.9701,374352.0
2017-12-22 09:30:00,115.41,115.54,115.41,115.54,34251.0,81.0052,81.0964,81.0052,81.0964,34251.0
2017-12-22 10:00:00,115.54,115.55,115.47,115.47,196647.0,81.0964,81.1034,81.0473,81.0473,196647.0
2017-12-22 10:30:00,115.46,115.46,115.4,115.44,83850.0,81.0403,81.0403,80.9982,81.0262,83850.0
2017-12-22 11:00:00,115.44,115.51,115.43,115.5,20492.0,81.0262,81.0754,81.0192,81.0683,20492.0
2017-12-22 11:30:00,115.51,115.53,115.45,115.47,16959.0,81.0754,81.0894,81.0333,81.0473,16959.0
2017-12-22 12:00:00,115.47,115.49,115.45,115.46,6784.0,81.0473,81.0613,81.0333,81.0403,6784.0
2017-12-22 12:30:00,115.46,115.49,115.45,115.47,13942.0,81.0403,81.0613,81.0333,81.0473,13942.0
2017-12-22 13:00:00,115.47,115.49,115.44,115.45,16013.0,81.0473,81.0613,81.0262,81.0333,16013.0
2017-12-22 13:30:00,115.45,115.49,115.45,115.48,29928.0,81.0333,81.0613,81.0333,81.0543,29928.0
2017-12-22 14:00:00,115.48,115.55,115.46,115.54,285603.0,81.0543,81.1034,81.0403,81.0964,285603.0
2017-12-22 14:30:00,115.53,115.6,115.53,115.58,18203.0,81.0894,81.1385,81.0894,81.1245,18203.0
2017-12-22 15:00:00,115.59,115.62,115.56,115.58,34822.0,81.1315,81.1526,81.1105,81.1245,34822.0
2017-12-22 15:30:00,115.58,115.8,115.57,115.74,865554.0,81.1245,81.2789,81.1175,81.2368,865554.0
2017-12-26 09:30:00,115.74,115.75,115.67,115.73,59980.0,81.2368,81.2438,81.1877,81.2298,59980.0
2017-12-26 10:00:00,115.73,115.78,115.73,115.77,27148.0,81.2298,81.2649,81.2298,81.2579,27148.0
2017-12-26 10:30:00,115.77,115.8,115.76,115.79,46284.0,81.2579,81.2789,81.2508,81.2719,46284.0
2017-12-26 11:00:00,115.79,115.84,115.78,115.83,31965.0,81.2719,81.307,81.2649,81.3,31965.0
2017-12-26 11:30:00,115.82,115.84,115.8,115.83,14669.0,81.293,81.307,81.2789,81.3,14669.0
2017-12-26 12:00:00,115.84,115.84,115.8,115.83,21542.0,81.307,81.307,81.2789,81.3,21542.0
2017-12-26 12:30:00,115.82,115.84,115.8,115.83,56557.0,81.293,81.307,81.2789,81.3,56557.0
2017-12-26 13:00:00,115.83,115.84,115.8,115.81,25072.0,81.3,81.307,81.2789,81.2859,25072.0
2017-12-26 13:30:00,115.81,115.86,115.81,115.85,30215.0,81.2859,81.321,81.2859,81.314,30215.0
2017-12-26 14:00:00,115.85,115.85,115.83,115.84,58754.0,81.314,81.314,81.3,81.307,58754.0
2017-12-26 14:30:00,115.84,115.84,115.83,115.84,14549.0,81.307,81.307,81.3,81.307,14549.0
2017-12-26 15:00:00,115.84,115.87,115.8,115.81,28730.0,81.307,81.328,81.2789,81.2859,28730.0
2017-12-26 15:30:00,115.81,115.86,115.78,115.78,56753.0,81.2859,81.321,81.2649,81.2649,56753.0
2017-12-27 09:30:00,115.87,115.87,115.67,115.81,146797.0,81.328,81.328,81.1877,81.2859,146797.0
2017-12-27 10:00:00,115.81,115.86,115.8,115.86,58489.0,81.2859,81.321,81.2789,81.321,58489.0
2017-12-27 10:30:00,115.87,115.87,115.82,115.83,48358.0,81.328,81.328,81.293,81.3,48358.0
2017-12-27 11:00:00,115.83,115.87,115.82,115.86,46653.0,81.3,81.328,81.293,81.321,46653.0
2017-12-27 11:30:00,115.86,115.87,115.85,115.85,20496.0,81.321,81.328,81.314,81.314,20496.0
2017-12-27 12:00:00,115.84,115.85,115.83,115.84,29878.0,81.307,81.314,81.3,81.307,29878.0
2017-12-27 12:30:00,115.83,115.87,115.83,115.85,54251.0,81.3,81.328,81.3,81.314,54251.0
2017-12-27 13:00:00,115.86,115.86,115.82,115.86,43453.0,81.321,81.321,81.293,81.321,43453.0
2017-12-27 13:30:00,115.86,115.9,115.85,115.87,32803.0,81.321,81.3491,81.314,81.328,32803.0
2017-12-27 14:00:00,115.88,115.9,115.88,115.9,23528.0,81.3351,81.3491,81.3351,81.3491,23528.0
2017-12-27 14:30:00,115.9,115.95,115.89,115.94,50753.0,81.3491,81.3842,81.3421,81.3772,50753.0
2017-12-27 15:00:00,115.94,115.94,115.88,115.89,75084.0,81.3772,81.3772,81.3351,81.3421,75084.0
2017-12-27 15:30:00,115.89,116.01,115.88,115.89,146441.0,81.3421,81.4263,81.3351,81.3421,146441.0
2017-12-28 09:30:00,116.01,116.01,115.92,115.95,33082.0,81.4263,81.4263,81.3631,81.3842,33082.0
2017-12-28 10:00:00,115.94,115.95,115.91,115.92,33316.0,81.3772,81.3842,81.3561,81.3631,33316.0
2017-12-28 10:30:00,115.92,115.98,115.9,115.96,22057.0,81.3631,81.4053,81.3491,81.3912,22057.0
2017-12-28 11:00:00,115.95,115.99,115.95,115.95,15836.0,81.3842,81.4123,81.3842,81.3842,15836.0
2017-12-28 11:30:00,115.95,115.97,115.89,115.92,47055.0,81.3842,81.3982,81.3421,81.3631,47055.0
2017-12-28 12:00:00,115.92,115.94,115.9,115.91,24619.0,81.3631,81.3772,81.3491,81.3561,24619.0
2017-12-28 12:30:00,115.91,115.91,115.86,115.89,62491.0,81.3561,81.3561,81.321,81.3421,62491.0
2017-12-28 13:00:00,115.88,115.89,115.84,115.87,28587.0,81.3351,81.3421,81.307,81.328,28587.0
2017-12-28 13:30:00,115.87,115.94,115.84,115.93,22331.0,81.328,81.3772,81.307,81.3702,22331.0
2017-12-28 14:00:00,115.94,115.96,115.89,115.94,96721.0,81.3772,81.3912,81.3421,81.3772,96721.0
2017-12-28 14:30:00,115.94,115.97,115.93,115.95,49822.0,81.3772,81.3982,81.3702,81.3842,49822.0
2017-12-28 15:00:00,115.96,115.96,115.94,115.95,31067.0,81.3912,81.3912,81.3772,81.3842,31067.0
2017-12-28 15:30:00,115.95,115.97,115.9,115.92,107580.0,81.3842,81.3982,81.3491,81.3631,107580.0
2017-12-29 09:30:00,116.04,116.04,115.9,115.92,23773.0,81.4474,81.4474,81.3491,81.3631,23773.0
2017-12-29 10:00:00,115.92,116.0,115.87,116.0,22180.0,81.3631,81.4193,81.328,81.4193,22180.0
2017-12-29 10:30:00,116.0,116.08,115.99,116.06,89587.0,81.4193,81.4754,81.4123,81.4614,89587.0
2017-12-29 11:00:00,116.06,116.09,116.01,116.08,67942.0,81.4614,81.4825,81.4263,81.4754,67942.0
2017-12-29 11:30:00,116.08,116.15,116.07,116.15,66151.0,81.4754,81.5246,81.4684,81.5246,66151.0
2017-12-29 12:00:00,116.15,116.16,116.12,116.14,67760.0,81.5246,81.5316,81.5035,81.5176,67760.0
2017-12-29 12:30:00,116.14,116.16,116.13,116.15,41852.0,81.5176,81.5316,81.5105,81.5246,41852.0
2017-12-29 13:00:00,116.14,116.2,116.14,116.18,39008.0,81.5176,81.5597,81.5176,81.5456,39008.0
2017-12-29 13:30:00,116.19,116.19,116.17,116.19,44990.0,81.5527,81.5527,81.5386,81.5527,44990.0
2017-12-29 14:00:00,116.19,116.2,116.17,116.18,85552.0,81.5527,81.5597,81.5386,81.5456,85552.0
2017-12-29 14:30:00,116.18,116.19,116.16,116.18,47369.0,81.5456,81.5527,81.5316,81.5456,47369.0
2017-12-29 15:00:00,116.18,116.22,116.16,116.21,50391.0,81.5456,81.5737,81.5316,81.5667,50391.0
2017-12-29 15:30:00,116.2,116.21,116.08,116.09,203478.0,81.5597,81.5667,81.4754,81.4825,203478.0
2018-01-02 09:30:00,116.03,116.1,116.02,116.08,140967.0,81.4403,81.4895,81.4333,81.4754,140967.0
2018-01-02 10:00:00,116.08,116.19,116.04,116.19,210318.0,81.4754,81.5527,81.4474,81.5527,210318.0
2018-01-02 10:30:00,116.19,116.21,116.16,116.19,175696.0,81.5527,81.5667,81.5316,81.5527,175696.0
2018-01-02 11:00:00,116.19,116.21,116.13,116.13,186412.0,81.5527,81.5667,81.5105,81.5105,186412.0
2018-01-02 11:30:00,116.13,116.14,116.1,116.13,204552.0,81.5105,81.5176,81.4895,81.5105,204552.0
2018-01-02 12:00:00,116.13,116.14,116.11,116.13,130647.0,81.5105,81.5176,81.4965,81.5105,130647.0
2018-01-02 12:30:00,116.13,116.2,116.12,116.2,244723.0,81.5105,81.5597,81.5035,81.5597,244723.0
2018-01-02 13:00:00,116.2,116.26,116.19,116.26,176841.0,81.5597,81.6018,81.5527,81.6018,176841.0
2018-01-02 13:30:00,116.26,116.34,116.25,116.34,172611.0,81.6018,81.6579,81.5948,81.6579,172611.0
2018-01-02 14:00:00,116.34,116.35,116.31,116.33,240490.0,81.6579,81.665,81.6369,81.6509,240490.0
2018-01-02 14:30:00,116.34,116.34,116.32,116.34,207728.0,81.6579,81.6579,81.6439,81.6579,207728.0
2018-01-02 15:00:00,116.34,116.39,116.33,116.39,231995.0,81.6579,81.693,81.6509,81.693,231995.0
2018-01-02 15:30:00,116.39,116.44,116.34,116.39,2455086.0,81.693,81.7281,81.6579,81.693,2455086.0
2018-01-03 09:30:00,116.58,116.58,116.27,116.3,164528.0,81.8264,81.8264,81.6088,81.6299,164528.0
2018-01-03 10:00:00,116.3,116.3,116.23,116.23,113615.0,81.6299,81.6299,81.5807,81.5807,113615.0
2018-01-03 10:30:00,116.23,116.31,116.21,116.3,317170.0,81.5807,81.6369,81.5667,81.6299,317170.0
2018-01-03 11:00:00,116.3,116.32,116.28,116.28,151890.0,81.6299,81.6439,81.6158,81.6158,151890.0
2018-01-03 11:30:00,116.28,116.3,116.27,116.3,171264.0,81.6158,81.6299,81.6088,81.6299,171264.0
2018-01-03 12:00:00,116.29,116.3,116.26,116.28,73727.0,81.6228,81.6299,81.6018,81.6158,73727.0
2018-01-03 12:30:00,116.28,116.33,116.27,116.32,362663.0,81.6158,81.6509,81.6088,81.6439,362663.0
2018-01-03 13:00:00,116.32,116.34,116.31,116.33,72425.0,81.6439,81.6579,81.6369,81.6509,72425.0
2018-01-03 13:30:00,116.33,116.35,116.33,116.33,125304.0,81.6509,81.665,81.6509,81.6509,125304.0
2018-01-03 14:00:00,116.33,116.34,116.26,116.33,320945.0,81.6509,81.6579,81.6018,81.6509,320945.0
2018-01-03 14:30:00,116.33,116.35,116.31,116.34,137082.0,81.6509,81.665,81.6369,81.6579,137082.0
2018-01-03 15:00:00,116.34,116.35,116.32,116.33,128199.0,81.6579,81.665,81.6439,81.6509,128199.0
2018-01-03 15:30:00,116.33,116.42,116.28,116.33,408231.0,81.6509,81.7141,81.6158,81.6509,408231.0
2018-01-04 09:30:00,116.55,116.55,116.33,116.42,147074.0,81.8053,81.8053,81.6509,81.7141,147074.0
2018-01-04 10:00:00,116.42,116.5,116.4,116.5,105971.0,81.7141,81.7702,81.7,81.7702,105971.0
2018-01-04 10:30:00,116.5,116.53,116.49,116.52,103746.0,81.7702,81.7913,81.7632,81.7843,103746.0
2018-01-04 11:00:00,116.52,116.53,116.49,116.52,163299.0,81.7843,81.7913,81.7632,81.7843,163299.0
2018-01-04 11:30:00,116.52,116.55,116.51,116.55,168843.0,81.7843,81.8053,81.7773,81.8053,168843.0
2018-01-04 12:00:00,116.55,116.55,116.53,116.54,90074.0,81.8053,81.8053,81.7913,81.7983,90074.0
2018-01-04 12:30:00,116.53,116.55,116.53,116.55,124131.0,81.7913,81.8053,81.7913,81.8053,124131.0
2018-01-04 13:00:00,116.55,116.57,116.54,116.57,109623.0,81.8053,81.8194,81.7983,81.8194,109623.0
2018-01-04 13:30:00,116.57,116.58,116.56,116.58,223694.0,81.8194,81.8264,81.8124,81.8264,223694.0
2018-01-04 14:00:00,116.58,116.6,116.57,116.6,284957.0,81.8264,81.8404,81.8194,81.8404,284957.0
2018-01-04 14:30:00,116.6,116.63,116.59,116.63,186165.0,81.8404,81.8615,81.8334,81.8615,186165.0
2018-01-04 15:00:00,116.63,116.63,116.6,116.62,158480.0,81.8615,81.8615,81.8404,81.8545,158480.0
2018-01-04 15:30:00,116.61,116.63,116.61,116.62,442663.0,81.8474,81.8615,81.8474,81.8545,442663.0
2018-01-05 09:30:00,116.82,116.86,116.76,116.77,169533.0,81.9948,82.0229,81.9527,81.9597,169533.0
2018-01-05 10:00:00,116.77,116.8,116.74,116.76,42892.0,81.9597,81.9808,81.9387,81.9527,42892.0
2018-01-05 10:30:00,116.76,116.76,116.69,116.7,98338.0,81.9527,81.9527,81.9036,81.9106,98338.0
2018-01-05 11:00:00,116.7,116.7,116.64,116.65,92253.0,81.9106,81.9106,81.8685,81.8755,92253.0
2018-01-05 11:30:00,116.65,116.65,116.6,116.6,62801.0,81.8755,81.8755,81.8404,81.8404,62801.0
2018-01-05 12:00:00,116.61,116.62,116.59,116.62,44843.0,81.8474,81.8545,81.8334,81.8545,44843.0
2018-01-05 12:30:00,116.62,116.62,116.58,116.6,28338.0,81.8545,81.8545,81.8264,81.8404,28338.0
2018-01-05 13:00:00,116.6,116.62,116.57,116.61,77959.0,81.8404,81.8545,81.8194,81.8474,77959.0
2018-01-05 13:30:00,116.62,116.63,116.6,116.62,57220.0,81.8545,81.8615,81.8404,81.8545,57220.0
2018-01-05 14:00:00,116.62,116.62,116.6,116.62,42776.0,81.8545,81.8545,81.8404,81.8545,42776.0
2018-01-05 14:30:00,116.62,116.62,116.6,116.62,32345.0,81.8545,81.8545,81.8404,81.8545,32345.0
2018-01-05 15:00:00,116.62,116.67,116.61,116.66,124929.0,81.8545,81.8896,81.8474,81.8825,124929.0
2018-01-05 15:30:00,116.66,116.74,116.65,116.72,381451.0,81.8825,81.9387,81.8755,81.9247,381451.0
2018-01-08 09:30:00,116.6,116.72,116.44,116.5,416533.0,81.8404,81.9247,81.7281,81.7702,416533.0
2018-01-08 10:00:00,116.5,116.52,116.47,116.51,261785.0,81.7702,81.7843,81.7492,81.7773,261785.0
2018-01-08 10:30:00,116.51,116.52,116.49,116.5,99971.0,81.7773,81.7843,81.7632,81.7702,99971.0
2018-01-08 11:00:00,116.51,116.51,116.44,116.46,177758.0,81.7773,81.7773,81.7281,81.7422,177758.0
2018-01-08 11:30:00,116.46,116.48,116.44,116.44,240255.0,81.7422,81.7562,81.7281,81.7281,240255.0
2018-01-08 12:00:00,116.45,116.48,116.44,116.48,93179.0,81.7351,81.7562,81.7281,81.7562,93179.0
2018-01-08 12:30:00,116.48,116.48,116.4,116.45,174408.0,81.7562,81.7562,81.7,81.7351,174408.0
2018-01-08 13:00:00,116.46,116.47,116.44,116.47,62978.0,81.7422,81.7492,81.7281,81.7492,62978.0
2018-01-08 13:30:00,116.47,116.49,116.46,116.48,35063.0,81.7492,81.7632,81.7422,81.7562,35063.0
2018-01-08 14:00:00,116.48,116.49,116.46,116.47,69155.0,81.7562,81.7632,81.7422,81.7492,69155.0
2018-01-08 14:30:00,116.47,116.48,116.39,116.45,338371.0,81.7492,81.7562,81.693,81.7351,338371.0
2018-01-08 15:00:00,116.45,116.46,116.43,116.46,267556.0,81.7351,81.7422,81.7211,81.7422,267556.0
2018-01-08 15:30:00,116.46,116.54,116.45,116.51,688558.0,81.7422,81.7983,81.7351,81.7773,688558.0
2018-01-09 09:30:00,116.5,116.5,116.17,116.19,473581.0,81.7702,81.7702,81.5386,81.5527,473581.0
2018-01-09 10:00:00,116.18,116.2,116.16,116.19,153965.0,81.5456,81.5597,81.5316,81.5527,153965.0
2018-01-09 10:30:00,116.2,116.27,116.18,116.27,146224.0,81.5597,81.6088,81.5456,81.6088,146224.0
2018-01-09 11:00:00,116.27,116.28,116.17,116.18,251894.0,81.6088,81.6158,81.5386,81.5456,251894.0
2018-01-09 11:30:00,116.18,116.19,116.07,116.08,85220.0,81.5456,81.5527,81.4684,81.4754,85220.0
2018-01-09 12:00:00,116.08,116.15,116.06,116.14,142693.0,81.4754,81.5246,81.4614,81.5176,142693.0
2018-01-09 12:30:00,116.15,116.22,116.14,116.22,192285.0,81.5246,81.5737,81.5176,81.5737,192285.0
2018-01-09 13:00:00,116.22,116.24,116.16,116.24,138858.0,81.5737,81.5877,81.5316,81.5877,138858.0
2018-01-09 13:30:00,116.25,116.3,116.21,116.3,202033.0,81.5948,81.6299,81.5667,81.6299,202033.0
2018-01-09 14:00:00,116.3,116.3,116.23,116.26,254687.0,81.6299,81.6299,81.5807,81.6018,254687.0
2018-01-09 14:30:00,116.27,116.27,116.19,116.22,88949.0,81.6088,81.6088,81.5527,81.5737,88949.0
2018-01-09 15:00:00,116.22,116.22,116.17,116.17,77592.0,81.5737,81.5737,81.5386,81.5386,77592.0
2018-01-09 15:30:00,116.18,116.22,116.1,116.15,362801.0,81.5456,81.5737,81.4895,81.5246,362801.0
2018-01-10 09:30:00,115.71,115.72,115.6,115.61,356349.0,81.2157,81.2228,81.1385,81.1456,356349.0
2018-01-10 10:00:00,115.63,115.69,115.6,115.67,295931.0,81.1596,81.2017,81.1385,81.1877,295931.0
2018-01-10 10:30:00,115.67,115.68,115.62,115.62,172726.0,81.1877,81.1947,81.1526,81.1526,172726.0
2018-01-10 11:00:00,115.63,115.73,115.62,115.7,151138.0,81.1596,81.2298,81.1526,81.2087,151138.0
2018-01-10 11:30:00,115.69,115.71,115.67,115.71,39707.0,81.2017,81.2157,81.1877,81.2157,39707.0
2018-01-10 12:00:00,115.72,115.74,115.69,115.72,46619.0,81.2228,81.2368,81.2017,81.2228,46619.0
2018-01-10 12:30:00,115.73,115.73,115.63,115.66,125916.0,81.2298,81.2298,81.1596,81.1806,125916.0
2018-01-10 13:00:00,115.67,115.73,115.66,115.71,139383.0,81.1877,81.2298,81.1806,81.2157,139383.0
2018-01-10 13:30:00,115.7,115.81,115.7,115.78,60016.0,81.2087,81.2859,81.2087,81.2649,60016.0
2018-01-10 14:00:00,115.78,115.79,115.73,115.75,86705.0,81.2649,81.2719,81.2298,81.2438,86705.0
2018-01-10 14:30:00,115.74,115.78,115.71,115.78,110107.0,81.2368,81.2649,81.2157,81.2649,110107.0
2018-01-10 15:00:00,115.77,115.81,115.76,115.8,62476.0,81.2579,81.2859,81.2508,81.2789,62476.0
2018-01-10 15:30:00,115.81,115.82,115.75,115.8,141717.0,81.2859,81.293,81.2438,81.2789,141717.0
2018-01-11 09:30:00,115.85,115.93,115.85,115.89,172519.0,81.314,81.3702,81.314,81.3421,172519.0
2018-01-11 10:00:00,115.89,115.91,115.86,115.9,167031.0,81.3421,81.3561,81.321,81.3491,167031.0
2018-01-11 10:30:00,115.9,115.91,115.86,115.88,108703.0,81.3491,81.3561,81.321,81.3351,108703.0
2018-01-11 11:00:00,115.88,115.89,115.81,115.82,81361.0,81.3351,81.3421,81.2859,81.293,81361.0
2018-01-11 11:30:00,115.83,115.88,115.82,115.87,91463.0,81.3,81.3351,81.293,81.328,91463.0
2018-01-11 12:00:00,115.87,115.88,115.84,115.87,28071.0,81.328,81.3351,81.307,81.328,28071.0
2018-01-11 12:30:00,115.87,115.89,115.86,115.89,26766.0,81.328,81.3421,81.321,81.3421,26766.0
2018-01-11 13:00:00,115.89,116.0,115.87,115.92,245432.0,81.3421,81.4193,81.328,81.3631,245432.0
2018-01-11 13:30:00,115.92,115.98,115.91,115.96,60024.0,81.3631,81.4053,81.3561,81.3912,60024.0
2018-01-11 14:00:00,115.97,115.98,115.95,115.97,152814.0,81.3982,81.4053,81.3842,81.3982,152814.0
2018-01-11 14:30:00,115.96,115.97,115.93,115.95,131001.0,81.3912,81.3982,81.3702,81.3842,131001.0
2018-01-11 15:00:00,115.95,115.97,115.93,115.95,47700.0,81.3842,81.3982,81.3702,81.3842,47700.0
2018-01-11 15:30:00,115.95,115.99,115.94,115.97,220482.0,81.3842,81.4123,81.3772,81.3982,220482.0
2018-01-12 09:30:00,115.77,115.9,115.75,115.86,124562.0,81.2579,81.3491,81.2438,81.321,124562.0
2018-01-12 10:00:00,115.86,115.91,115.85,115.89,51245.0,81.321,81.3561,81.314,81.3421,51245.0
2018-01-12 10:30:00,115.9,116.0,115.89,115.93,90981.0,81.3491,81.4193,81.3421,81.3702,90981.0
2018-01-12 11:00:00,115.94,115.95,115.89,115.92,169667.0,81.3772,81.3842,81.3421,81.3631,169667.0
2018-01-12 11:30:00,115.92,115.95,115.91,115.91,149937.0,81.3631,81.3842,81.3561,81.3561,149937.0
2018-01-12 12:00:00,115.9,115.94,115.89,115.94,148699.0,81.3491,81.3772,81.3421,81.3772,148699.0
2018-01-12 12:30:00,115.94,115.99,115.93,115.97,73599.0,81.3772,81.4123,81.3702,81.3982,73599.0
2018-01-12 13:00:00,115.97,116.01,115.96,116.01,84190.0,81.3982,81.4263,81.3912,81.4263,84190.0
2018-01-12 13:30:00,116.01,116.03,116.0,116.03,76903.0,81.4263,81.4403,81.4193,81.4403,76903.0
2018-01-12 14:00:00,116.03,116.06,116.02,116.06,53650.0,81.4403,81.4614,81.4333,81.4614,53650.0
2018-01-12 14:30:00,116.06,116.07,116.02,116.07,77265.0,81.4614,81.4684,81.4333,81.4684,77265.0
2018-01-12 15:00:00,116.07,116.11,116.05,116.11,91938.0,81.4684,81.4965,81.4544,81.4965,91938.0
2018-01-12 15:30:00,116.11,116.14,116.06,116.12,216415.0,81.4965,81.5176,81.4614,81.5035,216415.0
2018-01-16 09:30:00,116.16,116.33,116.16,116.24,166877.0,81.5316,81.6509,81.5316,81.5877,166877.0
2018-01-16 10:00:00,116.24,116.28,116.21,116.23,92438.0,81.5877,81.6158,81.5667,81.5807,92438.0
2018-01-16 10:30:00,116.23,116.25,116.17,116.2,76183.0,81.5807,81.5948,81.5386,81.5597,76183.0
2018-01-16 11:00:00,116.17,116.2,116.13,116.13,157382.0,81.5386,81.5597,81.5105,81.5105,157382.0
2018-01-16 11:30:00,116.13,116.18,116.09,116.15,148579.0,81.5105,81.5456,81.4825,81.5246,148579.0
2018-01-16 12:00:00,116.15,116.16,116.09,116.11,105899.0,81.5246,81.5316,81.4825,81.4965,105899.0
2018-01-16 12:30:00,116.11,116.2,116.09,116.16,89997.0,81.4965,81.5597,81.4825,81.5316,89997.0
2018-01-16 13:00:00,116.16,116.2,116.13,116.18,126282.0,81.5316,81.5597,81.5105,81.5456,126282.0
2018-01-16 13:30:00,116.18,116.18,116.1,116.12,89708.0,81.5456,81.5456,81.4895,81.5035,89708.0
2018-01-16 14:00:00,116.12,116.13,116.07,116.12,143093.0,81.5035,81.5105,81.4684,81.5035,143093.0
2018-01-16 14:30:00,116.12,116.16,116.1,116.16,151840.0,81.5035,81.5316,81.4895,81.5316,151840.0
2018-01-16 15:00:00,116.16,116.26,116.14,116.26,370582.0,81.5316,81.6018,81.5176,81.6018,370582.0
2018-01-16 15:30:00,116.25,116.25,116.12,116.14,165623.0,81.5948,81.5948,81.5035,81.5176,165623.0
2018-01-17 09:30:00,116.11,116.13,116.02,116.07,74684.0,81.4965,81.5105,81.4333,81.4684,74684.0
2018-01-17 10:00:00,116.08,116.12,116.06,116.11,131947.0,81.4754,81.5035,81.4614,81.4965,131947.0
2018-01-17 10:30:00,116.11,116.13,116.09,116.12,80586.0,81.4965,81.5105,81.4825,81.5035,80586.0
2018-01-17 11:00:00,116.12,116.12,116.09,116.11,114088.0,81.5035,81.5035,81.4825,81.4965,114088.0
2018-01-17 11:30:00,116.11,116.13,116.07,116.11,190427.0,81.4965,81.5105,81.4684,81.4965,190427.0
2018-01-17 12:00:00,116.12,116.13,116.11,116.13,31613.0,81.5035,81.5105,81.4965,81.5105,31613.0
2018-01-17 12:30:00,116.13,116.14,116.11,116.13,129602.0,81.5105,81.5176,81.4965,81.5105,129602.0
2018-01-17 13:00:00,116.14,116.18,116.13,116.18,109886.0,81.5176,81.5456,81.5105,81.5456,109886.0
2018-01-17 13:30:00,116.18,116.2,116.15,116.19,61037.0,81.5456,81.5597,81.5246,81.5527,61037.0
2018-01-17 14:00:00,116.18,116.22,116.13,116.16,87417.0,81.5456,81.5737,81.5105,81.5316,87417.0
2018-01-17 14:30:00,116.16,116.16,116.08,116.09,255570.0,81.5316,81.5316,81.4754,81.4825,255570.0
2018-01-17 15:00:00,116.09,116.12,116.06,116.11,80472.0,81.4825,81.5035,81.4614,81.4965,80472.0
2018-01-17 15:30:00,116.11,116.19,116.09,116.17,229571.0,81.4965,81.5527,81.4825,81.5386,229571.0
2018-01-18 09:30:00,115.94,115.95,115.89,115.94,111194.0,81.3772,81.3842,81.3421,81.3772,111194.0
2018-01-18 10:00:00,115.94,115.97,115.92,115.94,45673.0,81.3772,81.3982,81.3631,81.3772,45673.0
2018-01-18 10:30:00,115.94,115.94,115.86,115.88,279861.0,81.3772,81.3772,81.321,81.3351,279861.0
2018-01-18 11:00:00,115.88,115.9,115.86,115.89,108131.0,81.3351,81.3491,81.321,81.3421,108131.0
2018-01-18 11:30:00,115.89,115.91,115.83,115.86,36959.0,81.3421,81.3561,81.3,81.321,36959.0
2018-01-18 12:00:00,115.87,115.9,115.86,115.9,73314.0,81.328,81.3491,81.321,81.3491,73314.0
2018-01-18 12:30:00,115.9,115.93,115.89,115.92,131356.0,81.3491,81.3702,81.3421,81.3631,131356.0
2018-01-18 13:00:00,115.93,115.97,115.92,115.95,144292.0,81.3702,81.3982,81.3631,81.3842,144292.0
2018-01-18 13:30:00,115.96,115.98,115.95,115.98,156092.0,81.3912,81.4053,81.3842,81.4053,156092.0
2018-01-18 14:00:00,115.96,116.01,115.94,116.0,124536.0,81.3912,81.4263,81.3772,81.4193,124536.0
2018-01-18 14:30:00,115.99,116.03,115.98,116.01,87721.0,81.4123,81.4403,81.4053,81.4263,87721.0
2018-01-18 15:00:00,116.02,116.03,115.89,115.89,154226.0,81.4333,81.4403,81.3421,81.3421,154226.0
2018-01-18 15:30:00,115.89,115.94,115.85,115.9,406897.0,81.3421,81.3772,81.314,81.3491,406897.0
2018-01-19 09:30:00,115.74,115.75,115.62,115.67,282564.0,81.2368,81.2438,81.1526,81.1877,282564.0
2018-01-19 10:00:00,115.68,115.73,115.63,115.7,270272.0,81.1947,81.2298,81.1596,81.2087,270272.0
2018-01-19 10:30:00,115.7,115.72,115.62,115.65,244398.0,81.2087,81.2228,81.1526,81.1736,244398.0
2018-01-19 11:00:00,115.65,115.72,115.64,115.69,229801.0,81.1736,81.2228,81.1666,81.2017,229801.0
2018-01-19 11:30:00,115.69,115.7,115.66,115.66,379756.0,81.2017,81.2087,81.1806,81.1806,379756.0
2018-01-19 12:00:00,115.67,115.73,115.66,115.71,54291.0,81.1877,81.2298,81.1806,81.2157,54291.0
2018-01-19 12:30:00,115.71,115.74,115.69,115.73,120331.0,81.2157,81.2368,81.2017,81.2298,120331.0
2018-01-19 13:00:00,115.74,115.77,115.7,115.71,135035.0,81.2368,81.2579,81.2087,81.2157,135035.0
2018-01-19 13:30:00,115.7,115.72,115.67,115.71,146019.0,81.2087,81.2228,81.1877,81.2157,146019.0
2018-01-19 14:00:00,115.72,115.73,115.7,115.7,119080.0,81.2228,81.2298,81.2087,81.2087,119080.0
2018-01-19 14:30:00,115.7,115.73,115.67,115.71,101254.0,81.2087,81.2298,81.1877,81.2157,101254.0
2018-01-19 15:00:00,115.7,115.7,115.64,115.65,84853.0,81.2087,81.2087,81.1666,81.1736,84853.0
2018-01-19 15:30:00,115.65,115.68,115.51,115.57,567842.0,81.1736,81.1947,81.0754,81.1175,567842.0
2018-01-22 09:30:00,115.48,115.67,115.35,115.55,279273.0,81.0543,81.1877,80.9631,81.1034,279273.0
2018-01-22 10:00:00,115.54,115.61,115.53,115.59,163659.0,81.0964,81.1456,81.0894,81.1315,163659.0
2018-01-22 10:30:00,115.6,115.63,115.59,115.63,149142.0,81.1385,81.1596,81.1315,81.1596,149142.0
2018-01-22 11:00:00,115.63,115.65,115.59,115.65,149457.0,81.1596,81.1736,81.1315,81.1736,149457.0
2018-01-22 11:30:00,115.65,115.66,115.58,115.59,56546.0,81.1736,81.1806,81.1245,81.1315,56546.0
2018-01-22 12:00:00,115.59,115.64,115.56,115.64,86264.0,81.1315,81.1666,81.1105,81.1666,86264.0
2018-01-22 12:30:00,115.64,115.66,115.57,115.57,240106.0,81.1666,81.1806,81.1175,81.1175,240106.0
2018-01-22 13:00:00,115.58,115.59,115.53,115.53,17122.0,81.1245,81.1315,81.0894,81.0894,17122.0
2018-01-22 13:30:00,115.54,115.58,115.53,115.56,44178.0,81.0964,81.1245,81.0894,81.1105,44178.0
2018-01-22 14:00:00,115.56,115.57,115.5,115.56,120746.0,81.1105,81.1175,81.0683,81.1105,120746.0
2018-01-22 14:30:00,115.56,115.59,115.54,115.54,42806.0,81.1105,81.1315,81.0964,81.0964,42806.0
2018-01-22 15:00:00,115.55,115.57,115.53,115.56,44393.0,81.1034,81.1175,81.0894,81.1105,44393.0
2018-01-22 15:30:00,115.56,115.61,115.55,115.59,241916.0,81.1105,81.1456,81.1034,81.1315,241916.0
2018-01-23 09:30:00,115.86,115.9,115.71,115.78,115975.0,81.321,81.3491,81.2157,81.2649,115975.0
2018-01-23 10:00:00,115.78,115.82,115.76,115.82,81756.0,81.2649,81.293,81.2508,81.293,81756.0
2018-01-23 10:30:00,115.82,115.89,115.81,115.87,156387.0,81.293,81.3421,81.2859,81.328,156387.0
2018-01-23 11:00:00,115.88,115.89,115.8,115.82,114071.0,81.3351,81.3421,81.2789,81.293,114071.0
2018-01-23 11:30:00,115.81,115.82,115.74,115.76,98285.0,81.2859,81.293,81.2368,81.2508,98285.0
2018-01-23 12:00:00,115.75,115.75,115.69,115.7,88627.0,81.2438,81.2438,81.2017,81.2087,88627.0
2018-01-23 12:30:00,115.7,115.72,115.69,115.72,34043.0,81.2087,81.2228,81.2017,81.2228,34043.0
2018-01-23 13:00:00,115.71,115.75,115.69,115.7,141486.0,81.2157,81.2438,81.2017,81.2087,141486.0
2018-01-23 13:30:00,115.71,115.78,115.7,115.76,50475.0,81.2157,81.2649,81.2087,81.2508,50475.0
2018-01-23 14:00:00,115.76,115.78,115.74,115.77,123389.0,81.2508,81.2649,81.2368,81.2579,123389.0
2018-01-23 14:30:00,115.77,115.78,115.75,115.77,157977.0,81.2579,81.2649,81.2438,81.2579,157977.0
2018-01-23 15:00:00,115.77,115.78,115.76,115.77,83988.0,81.2579,81.2649,81.2508,81.2579,83988.0
2018-01-23 15:30:00,115.77,115.82,115.76,115.81,162073.0,81.2579,81.293,81.2508,81.2859,162073.0
2018-01-24 09:30:00,115.58,115.65,115.54,115.6,203904.0,81.1245,81.1736,81.0964,81.1385,203904.0
2018-01-24 10:00:00,115.6,115.6,115.51,115.52,420449.0,81.1385,81.1385,81.0754,81.0824,420449.0
2018-01-24 10:30:00,115.51,115.53,115.48,115.51,109458.0,81.0754,81.0894,81.0543,81.0754,109458.0
2018-01-24 11:00:00,115.5,115.51,115.43,115.48,158933.0,81.0683,81.0754,81.0192,81.0543,158933.0
2018-01-24 11:30:00,115.47,115.48,115.42,115.44,178106.0,81.0473,81.0543,81.0122,81.0262,178106.0
2018-01-24 12:00:00,115.44,115.46,115.42,115.43,210295.0,81.0262,81.0403,81.0122,81.0192,210295.0
2018-01-24 12:30:00,115.44,115.52,115.43,115.51,128812.0,81.0262,81.0824,81.0192,81.0754,128812.0
2018-01-24 13:00:00,115.5,115.58,115.47,115.56,249999.0,81.0683,81.1245,81.0473,81.1105,249999.0
2018-01-24 13:30:00,115.55,115.63,115.54,115.58,136590.0,81.1034,81.1596,81.0964,81.1245,136590.0
2018-01-24 14:00:00,115.58,115.63,115.58,115.61,85196.0,81.1245,81.1596,81.1245,81.1456,85196.0
2018-01-24 14:30:00,115.61,115.63,115.58,115.59,126954.0,81.1456,81.1596,81.1245,81.1315,126954.0
2018-01-24 15:00:00,115.6,115.63,115.59,115.63,76067.0,81.1385,81.1596,81.1315,81.1596,76067.0
2018-01-24 15:30:00,115.63,115.66,115.59,115.6,154656.0,81.1596,81.1806,81.1315,81.1385,154656.0
2018-01-25 09:30:00,115.75,115.83,115.58,115.63,152910.0,81.2438,81.3,81.1245,81.1596,152910.0
2018-01-25 10:00:00,115.59,115.66,115.59,115.64,299429.0,81.1315,81.1806,81.1315,81.1666,299429.0
2018-01-25 10:30:00,115.64,115.75,115.63,115.74,67555.0,81.1666,81.2438,81.1596,81.2368,67555.0
2018-01-25 11:00:00,115.75,115.78,115.7,115.78,166694.0,81.2438,81.2649,81.2087,81.2649,166694.0
2018-01-25 11:30:00,115.78,115.81,115.74,115.8,74624.0,81.2649,81.2859,81.2368,81.2789,74624.0
2018-01-25 12:00:00,115.81,115.84,115.78,115.84,61370.0,81.2859,81.307,81.2649,81.307,61370.0
2018-01-25 12:30:00,115.84,115.84,115.79,115.8,88730.0,81.307,81.307,81.2719,81.2789,88730.0
2018-01-25 13:00:00,115.8,115.86,115.79,115.83,77372.0,81.2789,81.321,81.2719,81.3,77372.0
2018-01-25 13:30:00,115.83,115.87,115.82,115.85,174142.0,81.3,81.328,81.293,81.314,174142.0
2018-01-25 14:00:00,115.86,115.87,115.78,115.79,228804.0,81.321,81.328,81.2649,81.2719,228804.0
2018-01-25 14:30:00,115.79,115.82,115.73,115.81,108934.0,81.2719,81.293,81.2298,81.2859,108934.0
2018-01-25 15:00:00,115.82,115.85,115.78,115.82,75217.0,81.293,81.314,81.2649,81.293,75217.0
2018-01-25 15:30:00,115.82,115.82,115.76,115.8,189695.0,81.293,81.293,81.2508,81.2789,189695.0
2018-01-26 09:30:00,115.99,116.04,115.85,115.9,177975.0,81.4123,81.4474,81.314,81.3491,177975.0
2018-01-26 10:00:00,115.9,115.91,115.83,115.88,117633.0,81.3491,81.3561,81.3,81.3351,117633.0
2018-01-26 10:30:00,115.88,115.96,115.83,115.9,86278.0,81.3351,81.3912,81.3,81.3491,86278.0
2018-01-26 11:00:00,115.91,115.92,115.84,115.9,105959.0,81.3561,81.3631,81.307,81.3491,105959.0
2018-01-26 11:30:00,115.91,115.92,115.78,115.79,190056.0,81.3561,81.3631,81.2649,81.2719,190056.0
2018-01-26 12:00:00,115.8,115.87,115.78,115.85,119601.0,81.2789,81.328,81.2649,81.314,119601.0
2018-01-26 12:30:00,115.84,115.89,115.8,115.86,145389.0,81.307,81.3421,81.2789,81.321,145389.0
2018-01-26 13:00:00,115.86,115.95,115.86,115.95,119967.0,81.321,81.3842,81.321,81.3842,119967.0
2018-01-26 13:30:00,115.95,115.98,115.9,115.98,102673.0,81.3842,81.4053,81.3491,81.4053,102673.0
2018-01-26 14:00:00,115.97,116.01,115.93,115.93,399564.0,81.3982,81.4263,81.3702,81.3702,399564.0
2018-01-26 14:30:00,115.94,115.99,115.9,115.97,114525.0,81.3772,81.4123,81.3491,81.3982,114525.0
2018-01-26 15:00:00,115.97,115.99,115.96,115.98,101228.0,81.3982,81.4123,81.3912,81.4053,101228.0
2018-01-26 15:30:00,115.98,116.03,115.97,116.02,147114.0,81.4053,81.4403,81.3982,81.4333,147114.0
2018-01-29 09:30:00,115.49,115.57,115.4,115.55,454105.0,81.0613,81.1175,80.9982,81.1034,454105.0
2018-01-29 10:00:00,115.54,115.54,115.46,115.47,155131.0,81.0964,81.0964,81.0403,81.0473,155131.0
2018-01-29 10:30:00,115.47,115.47,115.39,115.44,294889.0,81.0473,81.0473,80.9911,81.0262,294889.0
2018-01-29 11:00:00,115.44,115.45,115.38,115.41,287173.0,81.0262,81.0333,80.9841,81.0052,287173.0
2018-01-29 11:30:00,115.41,115.41,115.38,115.4,91038.0,81.0052,81.0052,80.9841,80.9982,91038.0
2018-01-29 12:00:00,115.39,115.42,115.38,115.41,179377.0,80.9911,81.0122,80.9841,81.0052,179377.0
2018-01-29 12:30:00,115.41,115.42,115.39,115.39,148087.0,81.0052,81.0122,80.9911,80.9911,148087.0
2018-01-29 13:00:00,115.4,115.46,115.39,115.4,109892.0,80.9982,81.0403,80.9911,80.9982,109892.0
2018-01-29 13:30:00,115.4,115.47,115.4,115.42,227489.0,80.9982,81.0473,80.9982,81.0122,227489.0
2018-01-29 14:00:00,115.42,115.45,115.4,115.41,130249.0,81.0122,81.0333,80.9982,81.0052,130249.0
2018-01-29 14:30:00,115.41,115.46,115.4,115.43,193220.0,81.0052,81.0403,80.9982,81.0192,193220.0
2018-01-29 15:00:00,115.43,115.47,115.42,115.45,162260.0,81.0192,81.0473,81.0122,81.0333,162260.0
2018-01-29 15:30:00,115.45,115.46,115.37,115.41,352385.0,81.0333,81.0403,80.9771,81.0052,352385.0
2018-01-30 09:30:00,115.37,115.38,115.22,115.25,394913.0,80.9771,80.9841,80.8718,80.8929,394913.0
2018-01-30 10:00:00,115.23,115.32,115.22,115.26,200005.0,80.8788,80.942,80.8718,80.8999,200005.0
2018-01-30 10:30:00,115.27,115.32,115.26,115.29,125847.0,80.9069,80.942,80.8999,80.9209,125847.0
2018-01-30 11:00:00,115.28,115.29,115.26,115.27,68454.0,80.9139,80.9209,80.8999,80.9069,68454.0
2018-01-30 11:30:00,115.27,115.3,115.25,115.26,90662.0,80.9069,80.928,80.8929,80.8999,90662.0
2018-01-30 12:00:00,115.26,115.28,115.24,115.25,64690.0,80.8999,80.9139,80.8859,80.8929,64690.0
2018-01-30 12:30:00,115.25,115.26,115.21,115.22,109511.0,80.8929,80.8999,80.8648,80.8718,109511.0
2018-01-30 13:00:00,115.22,115.22,115.15,115.17,142794.0,80.8718,80.8718,80.8227,80.8367,142794.0
2018-01-30 13:30:00,115.17,115.2,115.16,115.17,161604.0,80.8367,80.8578,80.8297,80.8367,161604.0
2018-01-30 14:00:00,115.18,115.2,115.17,115.19,302652.0,80.8437,80.8578,80.8367,80.8508,302652.0
2018-01-30 14:30:00,115.19,115.22,115.17,115.21,163782.0,80.8508,80.8718,80.8367,80.8648,163782.0
2018-01-30 15:00:00,115.21,115.28,115.21,115.26,170421.0,80.8648,80.9139,80.8648,80.8999,170421.0
2018-01-30 15:30:00,115.28,115.28,115.2,115.2,369318.0,80.9139,80.9139,80.8578,80.8578,369318.0
2018-01-31 09:30:00,115.43,115.54,115.38,115.44,321731.0,81.0192,81.0964,80.9841,81.0262,321731.0
2018-01-31 10:00:00,115.43,115.45,115.39,115.39,236292.0,81.0192,81.0333,80.9911,80.9911,236292.0
2018-01-31 10:30:00,115.39,115.4,115.31,115.32,186328.0,80.9911,80.9982,80.935,80.942,186328.0
2018-01-31 11:00:00,115.33,115.39,115.32,115.35,72046.0,80.949,80.9911,80.942,80.9631,72046.0
2018-01-31 11:30:00,115.35,115.37,115.31,115.33,68130.0,80.9631,80.9771,80.935,80.949,68130.0
2018-01-31 12:00:00,115.33,115.39,115.32,115.37,59370.0,80.949,80.9911,80.942,80.9771,59370.0
2018-01-31 12:30:00,115.38,115.39,115.25,115.28,597942.0,80.9841,80.9911,80.8929,80.9139,597942.0
2018-01-31 13:00:00,115.28,115.36,115.26,115.34,559696.0,80.9139,80.9701,80.8999,80.956,559696.0
2018-01-31 13:30:00,115.35,115.37,115.33,115.35,138417.0,80.9631,80.9771,80.949,80.9631,138417.0
2018-01-31 14:00:00,115.35,115.48,115.22,115.27,189815.0,80.9631,81.0543,80.8718,80.9069,189815.0
2018-01-31 14:30:00,115.28,115.32,115.23,115.31,226224.0,80.9139,80.942,80.8788,80.935,226224.0
2018-01-31 15:00:00,115.31,115.36,115.3,115.35,251028.0,80.935,80.9701,80.928,80.9631,251028.0
2018-01-31 15:30:00,115.34,115.39,115.25,115.36,804655.0,80.956,80.9911,80.8929,80.9701,804655.0
2018-02-01 09:30:00,115.0,115.25,115.0,115.17,250947.0,80.9348,81.1108,80.9348,81.0545,250947.0
2018-02-01 10:00:00,115.17,115.17,115.11,115.11,426386.0,81.0545,81.0545,81.0123,81.0123,426386.0
2018-02-01 10:30:00,115.12,115.16,115.11,115.14,239223.0,81.0193,81.0474,81.0123,81.0334,239223.0
2018-02-01 11:00:00,115.15,115.17,115.11,115.13,234822.0,81.0404,81.0545,81.0123,81.0263,234822.0
2018-02-01 11:30:00,115.12,115.2,115.11,115.17,226094.0,81.0193,81.0756,81.0123,81.0545,226094.0
2018-02-01 12:00:00,115.17,115.18,115.15,115.17,137203.0,81.0545,81.0615,81.0404,81.0545,137203.0
2018-02-01 12:30:00,115.17,115.18,115.12,115.16,95673.0,81.0545,81.0615,81.0193,81.0474,95673.0
2018-02-01 13:00:00,115.16,115.17,115.13,115.16,75856.0,81.0474,81.0545,81.0263,81.0474,75856.0
2018-02-01 13:30:00,115.16,115.18,115.07,115.11,302360.0,81.0474,81.0615,80.9841,81.0123,302360.0
2018-02-01 14:00:00,115.11,115.12,114.99,115.05,360837.0,81.0123,81.0193,80.9278,80.97,360837.0
2018-02-01 14:30:00,115.05,115.06,115.03,115.06,124614.0,80.97,80.9771,80.956,80.9771,124614.0
2018-02-01 15:00:00,115.06,115.06,114.97,115.0,172463.0,80.9771,80.9771,80.9137,80.9348,172463.0
2018-02-01 15:30:00,115.0,115.03,114.94,115.01,950498.0,80.9348,80.956,80.8926,80.9419,950498.0
2018-02-02 09:30:00,114.56,114.57,114.36,114.37,334661.0,80.6252,80.6322,80.4844,80.4915,334661.0
2018-02-02 10:00:00,114.38,114.42,114.26,114.39,570143.0,80.4985,80.5266,80.414,80.5055,570143.0
2018-02-02 10:30:00,114.39,114.42,114.37,114.4,200136.0,80.5055,80.5266,80.4915,80.5126,200136.0
2018-02-02 11:00:00,114.4,114.48,114.38,114.41,243827.0,80.5126,80.5689,80.4985,80.5196,243827.0
2018-02-02 11:30:00,114.41,114.41,114.35,114.36,151014.0,80.5196,80.5196,80.4774,80.4844,151014.0
2018-02-02 12:00:00,114.36,114.56,114.35,114.55,344850.0,80.4844,80.6252,80.4774,80.6181,344850.0
2018-02-02 12:30:00,114.55,114.55,114.46,114.46,364435.0,80.6181,80.6181,80.5548,80.5548,364435.0
2018-02-02 13:00:00,114.46,114.46,114.32,114.33,387420.0,80.5548,80.5548,80.4563,80.4633,387420.0
2018-02-02 13:30:00,114.33,114.33,114.29,114.29,129150.0,80.4633,80.4633,80.4352,80.4352,129150.0
2018-02-02 14:00:00,114.3,114.3,114.13,114.13,183358.0,80.4422,80.4422,80.3226,80.3226,183358.0
2018-02-02 14:30:00,114.14,114.23,114.1,114.11,262256.0,80.3296,80.3929,80.3014,80.3085,262256.0
2018-02-02 15:00:00,114.11,114.29,114.06,114.29,258355.0,80.3085,80.4352,80.2733,80.4352,258355.0
2018-02-02 15:30:00,114.28,114.3,114.06,114.11,960201.0,80.4281,80.4422,80.2733,80.3085,960201.0
2018-02-05 09:30:00,113.9,114.1,113.87,113.93,455522.0,80.1607,80.3014,80.1396,80.1818,455522.0
2018-02-05 10:00:00,113.92,114.0,113.84,114.0,408544.0,80.1748,80.2311,80.1185,80.2311,408544.0
2018-02-05 10:30:00,113.99,113.99,113.84,113.86,531082.0,80.224,80.224,80.1185,80.1325,531082.0
2018-02-05 11:00:00,113.85,113.9,113.82,113.83,365394.0,80.1255,80.1607,80.1044,80.1114,365394.0
2018-02-05 11:30:00,113.83,115.87,113.81,113.87,259410.0,80.1114,81.5471,80.0973,80.1396,259410.0
2018-02-05 12:00:00,113.87,113.92,113.84,113.9,171967.0,80.1396,80.1748,80.1185,80.1607,171967.0
2018-02-05 12:30:00,113.89,113.9,113.86,113.87,186602.0,80.1536,80.1607,80.1325,80.1396,186602.0
2018-02-05 13:00:00,113.87,113.9,113.82,113.88,479699.0,80.1396,80.1607,80.1044,80.1466,479699.0
2018-02-05 13:30:00,113.87,113.9,113.82,113.87,432147.0,80.1396,80.1607,80.1044,80.1396,432147.0
2018-02-05 14:00:00,113.88,113.9,113.78,113.79,666062.0,80.1466,80.1607,80.0762,80.0833,666062.0
2018-02-05 14:30:00,113.79,113.81,113.55,113.57,1040224.0,80.0833,80.0973,79.9144,79.9284,1040224.0
2018-02-05 15:00:00,113.56,113.67,113.22,113.65,969495.0,79.9214,79.9988,79.6821,79.9847,969495.0
2018-02-05 15:30:00,113.65,113.7,113.35,113.5,1403251.0,79.9847,80.0199,79.7736,79.8792,1403251.0
2018-02-06 09:30:00,113.71,113.79,113.55,113.68,830163.0,80.027,80.0833,79.9144,80.0059,830163.0
2018-02-06 10:00:00,113.69,113.81,113.68,113.73,486323.0,80.0129,80.0973,80.0059,80.041,486323.0
2018-02-06 10:30:00,113.74,113.76,113.63,113.67,359383.0,80.0481,80.0622,79.9707,79.9988,359383.0
2018-02-06 11:00:00,113.68,113.77,113.66,113.77,172431.0,80.0059,80.0692,79.9918,80.0692,172431.0
2018-02-06 11:30:00,113.76,113.87,113.75,113.83,172446.0,80.0622,80.1396,80.0551,80.1114,172446.0
2018-02-06 12:00:00,113.83,113.94,113.83,113.87,259264.0,80.1114,80.1888,80.1114,80.1396,259264.0
2018-02-06 12:30:00,113.87,113.89,113.79,113.86,176246.0,80.1396,80.1536,80.0833,80.1325,176246.0
2018-02-06 13:00:00,113.86,113.89,113.79,113.86,107573.0,80.1325,80.1536,80.0833,80.1325,107573.0
2018-02-06 13:30:00,113.86,113.89,113.78,113.84,272069.0,80.1325,80.1536,80.0762,80.1185,272069.0
2018-02-06 14:00:00,113.83,113.88,113.8,113.82,402039.0,80.1114,80.1466,80.0903,80.1044,402039.0
2018-02-06 14:30:00,113.82,113.96,113.8,113.94,93153.0,80.1044,80.2029,80.0903,80.1888,93153.0
2018-02-06 15:00:00,113.94,113.98,113.8,113.83,240499.0,80.1888,80.217,80.0903,80.1114,240499.0
2018-02-06 15:30:00,113.83,113.89,113.46,113.71,1193219.0,80.1114,80.1536,79.851,80.027,1193219.0
2018-02-07 09:30:00,114.04,114.1,113.93,114.02,188161.0,80.2592,80.3014,80.1818,80.2451,188161.0
2018-02-07 10:00:00,114.02,114.17,113.99,114.09,1562617.0,80.2451,80.3507,80.224,80.2944,1562617.0
2018-02-07 10:30:00,114.09,114.12,114.04,114.08,288164.0,80.2944,80.3155,80.2592,80.2874,288164.0
2018-02-07 11:00:00,114.06,114.08,114.0,114.01,409418.0,80.2733,80.2874,80.2311,80.2381,409418.0
2018-02-07 11:30:00,114.01,114.07,113.99,114.04,173998.0,80.2381,80.2803,80.224,80.2592,173998.0
2018-02-07 12:00:00,114.02,114.04,113.93,114.03,226690.0,80.2451,80.2592,80.1818,80.2522,226690.0
2018-02-07 12:30:00,114.03,114.03,113.85,113.86,310219.0,80.2522,80.2522,80.1255,80.1325,310219.0
2018-02-07 13:00:00,113.87,113.94,113.78,113.79,393549.0,80.1396,80.1888,80.0762,80.0833,393549.0
2018-02-07 13:30:00,113.79,113.9,113.77,113.78,512139.0,80.0833,80.1607,80.0692,80.0762,512139.0
2018-02-07 14:00:00,113.78,113.87,113.76,113.86,167617.0,80.0762,80.1396,80.0622,80.1325,167617.0
2018-02-07 14:30:00,113.86,113.86,113.69,113.72,306222.0,80.1325,80.1325,80.0129,80.034,306222.0
2018-02-07 15:00:00,113.72,113.74,113.61,113.64,476958.0,80.034,80.0481,79.9566,79.9777,476958.0
2018-02-07 15:30:00,113.64,113.64,113.31,113.49,1180971.0,79.9777,79.9777,79.7455,79.8721,1180971.0
2018-02-08 09:30:00,113.24,113.27,112.93,112.99,311715.0,79.6962,79.7173,79.478,79.5202,311715.0
2018-02-08 10:00:00,112.99,113.0,112.8,112.8,669970.0,79.5202,79.5273,79.3865,79.3865,669970.0
2018-02-08 10:30:00,112.8,112.92,112.77,112.86,373004.0,79.3865,79.471,79.3654,79.4288,373004.0
2018-02-08 11:00:00,112.87,112.96,112.84,112.93,435937.0,79.4358,79.4991,79.4147,79.478,435937.0
2018-02-08 11:30:00,112.94,112.96,112.86,112.86,805353.0,79.4851,79.4991,79.4288,79.4288,805353.0
2018-02-08 12:00:00,112.87,112.94,112.84,112.9,520832.0,79.4358,79.4851,79.4147,79.4569,520832.0
2018-02-08 12:30:00,112.89,112.9,112.73,112.75,417138.0,79.4499,79.4569,79.3373,79.3513,417138.0
2018-02-08 13:00:00,112.74,112.79,112.65,112.66,213360.0,79.3443,79.3795,79.281,79.288,213360.0
2018-02-08 13:30:00,112.66,112.8,112.65,112.79,202902.0,79.288,79.3865,79.281,79.3795,202902.0
2018-02-08 14:00:00,112.76,112.77,112.61,112.62,156532.0,79.3584,79.3654,79.2528,79.2598,156532.0
2018-02-08 14:30:00,112.62,112.64,112.57,112.62,178872.0,79.2598,79.2739,79.2247,79.2598,178872.0
2018-02-08 15:00:00,112.63,112.65,112.53,112.53,325129.0,79.2669,79.281,79.1965,79.1965,325129.0
2018-02-08 15:30:00,112.53,112.54,112.14,112.2,845138.0,79.1965,79.2035,78.922,78.9643,845138.0
2018-02-09 09:30:00,111.95,112.0,111.78,111.86,385941.0,78.7883,78.8235,78.6687,78.725,385941.0
2018-02-09 10:00:00,111.86,111.97,111.85,111.94,785002.0,78.725,78.8024,78.7179,78.7813,785002.0
2018-02-09 10:30:00,111.94,111.98,111.82,111.89,549333.0,78.7813,78.8094,78.6968,78.7461,549333.0
2018-02-09 11:00:00,111.89,111.93,111.83,111.87,157792.0,78.7461,78.7742,78.7039,78.732,157792.0
2018-02-09 11:30:00,111.86,111.86,111.62,111.62,262673.0,78.725,78.725,78.5561,78.5561,262673.0
2018-02-09 12:00:00,111.63,111.63,111.48,111.51,270297.0,78.5631,78.5631,78.4575,78.4786,270297.0
2018-02-09 12:30:00,111.51,111.6,111.42,111.59,345779.0,78.4786,78.542,78.4153,78.5349,345779.0
2018-02-09 13:00:00,111.58,111.59,111.5,111.53,291062.0,78.5279,78.5349,78.4716,78.4927,291062.0
2018-02-09 13:30:00,111.52,111.68,111.46,111.62,688842.0,78.4857,78.5983,78.4435,78.5561,688842.0
2018-02-09 14:00:00,111.62,111.81,111.61,111.77,484441.0,78.5561,78.6898,78.549,78.6616,484441.0
2018-02-09 14:30:00,111.76,111.78,111.61,111.67,413360.0,78.6546,78.6687,78.549,78.5913,413360.0
2018-02-09 15:00:00,111.66,111.81,111.56,111.8,195605.0,78.5842,78.6898,78.5138,78.6827,195605.0
2018-02-09 15:30:00,111.8,112.15,111.75,111.86,995801.0,78.6827,78.9291,78.6476,78.725,995801.0
2018-02-12 09:30:00,112.18,112.31,112.0,112.0,448372.0,78.9502,79.0417,78.8235,78.8235,448372.0
2018-02-12 10:00:00,112.01,112.11,111.9,112.09,709940.0,78.8305,78.9009,78.7531,78.8868,709940.0
2018-02-12 10:30:00,112.11,112.23,112.08,112.13,275638.0,78.9009,78.9854,78.8798,78.915,275638.0
2018-02-12 11:00:00,112.14,112.15,112.08,112.13,300025.0,78.922,78.9291,78.8798,78.915,300025.0
2018-02-12 11:30:00,112.12,112.14,112.06,112.14,62134.0,78.908,78.922,78.8657,78.922,62134.0
2018-02-12 12:00:00,112.15,112.15,112.03,112.06,279582.0,78.9291,78.9291,78.8446,78.8657,279582.0
2018-02-12 12:30:00,112.06,112.07,112.02,112.05,277043.0,78.8657,78.8728,78.8376,78.8587,277043.0
2018-02-12 13:00:00,112.05,112.07,112.0,112.01,67198.0,78.8587,78.8728,78.8235,78.8305,67198.0
2018-02-12 13:30:00,112.01,112.05,111.97,112.05,199696.0,78.8305,78.8587,78.8024,78.8587,199696.0
2018-02-12 14:00:00,112.05,112.11,112.04,112.11,167168.0,78.8587,78.9009,78.8516,78.9009,167168.0
2018-02-12 14:30:00,112.11,112.19,112.06,112.16,158365.0,78.9009,78.9572,78.8657,78.9361,158365.0
2018-02-12 15:00:00,112.15,112.17,112.09,112.09,187037.0,78.9291,78.9431,78.8868,78.8868,187037.0
2018-02-12 15:30:00,112.09,112.18,111.99,112.05,682104.0,78.8868,78.9502,78.8165,78.8587,682104.0
2018-02-13 09:30:00,112.12,112.12,111.91,111.92,558971.0,78.908,78.908,78.7602,78.7672,558971.0
2018-02-13 10:00:00,111.92,111.93,111.87,111.91,363675.0,78.7672,78.7742,78.732,78.7602,363675.0
2018-02-13 10:30:00,111.9,111.92,111.88,111.9,228595.0,78.7531,78.7672,78.739,78.7531,228595.0
2018-02-13 11:00:00,111.9,111.9,111.79,111.81,347379.0,78.7531,78.7531,78.6757,78.6898,347379.0
2018-02-13 11:30:00,111.81,111.82,111.75,111.78,243086.0,78.6898,78.6968,78.6476,78.6687,243086.0
2018-02-13 12:00:00,111.77,111.77,111.74,111.75,52427.0,78.6616,78.6616,78.6405,78.6476,52427.0
2018-02-13 12:30:00,111.74,111.74,111.53,111.54,309649.0,78.6405,78.6405,78.4927,78.4998,309649.0
2018-02-13 13:00:00,111.53,111.54,111.39,111.4,227169.0,78.4927,78.4998,78.3942,78.4012,227169.0
2018-02-13 13:30:00,111.4,111.58,111.39,111.56,187769.0,78.4012,78.5279,78.3942,78.5138,187769.0
2018-02-13 14:00:00,111.55,111.57,111.51,111.52,155751.0,78.5068,78.5209,78.4786,78.4857,155751.0
2018-02-13 14:30:00,111.53,111.63,111.52,111.63,118058.0,78.4927,78.5631,78.4857,78.5631,118058.0
2018-02-13 15:00:00,111.63,111.78,111.62,111.75,212019.0,78.5631,78.6687,78.5561,78.6476,212019.0
2018-02-13 15:30:00,111.75,111.75,111.51,111.63,756745.0,78.6476,78.6476,78.4786,78.5631,756745.0
2018-02-14 09:30:00,111.13,111.27,111.06,111.15,329835.0,78.2112,78.3097,78.1619,78.2253,329835.0
2018-02-14 10:00:00,111.15,111.26,111.07,111.21,422735.0,78.2253,78.3027,78.169,78.2675,422735.0
2018-02-14 10:30:00,111.21,111.39,111.2,111.36,129720.0,78.2675,78.3942,78.2605,78.3731,129720.0
2018-02-14 11:00:00,111.37,111.44,111.34,111.36,118512.0,78.3801,78.4294,78.359,78.3731,118512.0
2018-02-14 11:30:00,111.36,111.36,111.16,111.22,147357.0,78.3731,78.3731,78.2323,78.2745,147357.0
2018-02-14 12:00:00,111.22,111.29,111.16,111.28,55426.0,78.2745,78.3238,78.2323,78.3168,55426.0
2018-02-14 12:30:00,111.27,111.29,111.19,111.24,53684.0,78.3097,78.3238,78.2534,78.2886,53684.0
2018-02-14 13:00:00,111.25,111.32,111.2,111.26,141271.0,78.2957,78.3449,78.2605,78.3027,141271.0
2018-02-14 13:30:00,111.26,111.27,111.22,111.25,36075.0,78.3027,78.3097,78.2745,78.2957,36075.0
2018-02-14 14:00:00,111.25,111.26,111.18,111.22,116534.0,78.2957,78.3027,78.2464,78.2745,116534.0
2018-02-14 14:30:00,111.21,111.27,111.2,111.25,286734.0,78.2675,78.3097,78.2605,78.2957,286734.0
2018-02-14 15:00:00,111.24,111.32,111.22,111.27,137778.0,78.2886,78.3449,78.2745,78.3097,137778.0
2018-02-14 15:30:00,111.27,111.4,111.26,111.38,802787.0,78.3097,78.4012,78.3027,78.3872,802787.0
2018-02-15 09:30:00,111.64,111.93,111.63,111.93,260631.0,78.5701,78.7742,78.5631,78.7742,260631.0
2018-02-15 10:00:00,111.92,112.03,111.89,112.02,870945.0,78.7672,78.8446,78.7461,78.8376,870945.0
2018-02-15 10:30:00,112.04,112.06,111.86,111.88,272893.0,78.8516,78.8657,78.725,78.739,272893.0
2018-02-15 11:00:00,111.89,111.97,111.87,111.94,210067.0,78.7461,78.8024,78.732,78.7813,210067.0
2018-02-15 11:30:00,111.94,112.0,111.91,111.99,127705.0,78.7813,78.8235,78.7602,78.8165,127705.0
2018-02-15 12:00:00,111.98,111.99,111.86,111.88,87180.0,78.8094,78.8165,78.725,78.739,87180.0
2018-02-15 12:30:00,111.88,112.01,111.88,112.01,75565.0,78.739,78.8305,78.739,78.8305,75565.0
2018-02-15 13:00:00,112.0,112.03,111.9,111.96,127313.0,78.8235,78.8446,78.7531,78.7953,127313.0
2018-02-15 13:30:00,111.96,112.02,111.95,112.02,63412.0,78.7953,78.8376,78.7883,78.8376,63412.0
2018-02-15 14:00:00,112.02,112.14,112.02,112.08,79229.0,78.8376,78.922,78.8376,78.8798,79229.0
2018-02-15 14:30:00,112.08,112.18,112.07,112.16,133548.0,78.8798,78.9502,78.8728,78.9361,133548.0
2018-02-15 15:00:00,112.15,112.19,112.06,112.08,225816.0,78.9291,78.9572,78.8657,78.8798,225816.0
2018-02-15 15:30:00,112.08,112.17,112.03,112.11,356098.0,78.8798,78.9431,78.8446,78.9009,356098.0
2018-02-16 09:30:00,112.66,112.87,112.66,112.8,753740.0,79.288,79.4358,79.288,79.3865,753740.0
2018-02-16 10:00:00,112.8,112.85,112.75,112.77,441318.0,79.3865,79.4217,79.3513,79.3654,441318.0
2018-02-16 10:30:00,112.77,112.85,112.77,112.81,209061.0,79.3654,79.4217,79.3654,79.3936,209061.0
2018-02-16 11:00:00,112.81,112.84,112.76,112.83,104899.0,79.3936,79.4147,79.3584,79.4076,104899.0
2018-02-16 11:30:00,112.84,112.85,112.64,112.66,239710.0,79.4147,79.4217,79.2739,79.288,239710.0
2018-02-16 12:00:00,112.65,112.74,112.64,112.71,70401.0,79.281,79.3443,79.2739,79.3232,70401.0
2018-02-16 12:30:00,112.72,112.75,112.68,112.72,92815.0,79.3302,79.3513,79.3021,79.3302,92815.0
2018-02-16 13:00:00,112.71,112.72,112.5,112.59,127618.0,79.3232,79.3302,79.1754,79.2387,127618.0
2018-02-16 13:30:00,112.6,112.65,112.53,112.62,288564.0,79.2458,79.281,79.1965,79.2598,288564.0
2018-02-16 14:00:00,112.63,112.64,112.55,112.6,117578.0,79.2669,79.2739,79.2106,79.2458,117578.0
2018-02-16 14:30:00,112.6,112.66,112.57,112.65,115790.0,79.2458,79.288,79.2247,79.281,115790.0
2018-02-16 15:00:00,112.66,112.8,112.65,112.8,216574.0,79.288,79.3865,79.281,79.3865,216574.0
2018-02-16 15:30:00,112.8,113.02,112.76,112.85,926542.0,79.3865,79.5414,79.3584,79.4217,926542.0
2018-02-20 09:30:00,112.4,112.49,112.25,112.35,164164.0,79.105,79.1684,78.9994,79.0698,164164.0
2018-02-20 10:00:00,112.34,112.44,112.32,112.37,156514.0,79.0628,79.1332,79.0487,79.0839,156514.0
2018-02-20 10:30:00,112.37,112.39,112.3,112.32,81933.0,79.0839,79.098,79.0346,79.0487,81933.0
2018-02-20 11:00:00,112.31,112.33,112.27,112.29,74383.0,79.0417,79.0557,79.0135,79.0276,74383.0
2018-02-20 11:30:00,112.29,112.29,112.24,112.25,222210.0,79.0276,79.0276,78.9924,78.9994,222210.0
2018-02-20 12:00:00,112.25,112.26,112.2,112.23,71883.0,78.9994,79.0065,78.9643,78.9854,71883.0
2018-02-20 12:30:00,112.23,112.24,112.19,112.19,94169.0,78.9854,78.9924,78.9572,78.9572,94169.0
2018-02-20 13:00:00,112.19,112.2,112.14,112.15,109108.0,78.9572,78.9643,78.922,78.9291,109108.0
2018-02-20 13:30:00,112.15,112.2,112.14,112.18,98393.0,78.9291,78.9643,78.922,78.9502,98393.0
2018-02-20 14:00:00,112.19,112.21,112.18,112.19,89550.0,78.9572,78.9713,78.9502,78.9572,89550.0
2018-02-20 14:30:00,112.19,112.23,112.16,112.17,98584.0,78.9572,78.9854,78.9361,78.9431,98584.0
2018-02-20 15:00:00,112.17,112.2,112.12,112.12,90581.0,78.9431,78.9643,78.908,78.908,90581.0
2018-02-20 15:30:00,112.13,112.15,112.01,112.12,335978.0,78.915,78.9291,78.8305,78.908,335978.0
2018-02-21 09:30:00,112.44,112.54,112.36,112.39,199744.0,79.1332,79.2035,79.0769,79.098,199744.0
2018-02-21 10:00:00,112.4,112.41,112.35,112.39,62044.0,79.105,79.112,79.0698,79.098,62044.0
2018-02-21 10:30:00,112.39,112.43,112.34,112.34,100100.0,79.098,79.1261,79.0628,79.0628,100100.0
2018-02-21 11:00:00,112.34,112.38,112.3,112.31,92291.0,79.0628,79.0909,79.0346,79.0417,92291.0
2018-02-21 11:30:00,112.31,112.33,112.26,112.28,71541.0,79.0417,79.0557,79.0065,79.0206,71541.0
2018-02-21 12:00:00,112.28,112.31,112.23,112.3,73532.0,79.0206,79.0417,78.9854,79.0346,73532.0
2018-02-21 12:30:00,112.31,112.33,112.29,112.31,32003.0,79.0417,79.0557,79.0276,79.0417,32003.0
2018-02-21 13:00:00,112.31,112.38,112.3,112.35,35580.0,79.0417,79.0909,79.0346,79.0698,35580.0
2018-02-21 13:30:00,112.35,112.38,112.24,112.26,57586.0,79.0698,79.0909,78.9924,79.0065,57586.0
2018-02-21 14:00:00,112.24,112.39,112.21,112.21,254724.0,78.9924,79.098,78.9713,78.9713,254724.0
2018-02-21 14:30:00,112.2,112.21,111.8,111.82,182332.0,78.9643,78.9713,78.6827,78.6968,182332.0
2018-02-21 15:00:00,111.82,111.86,111.66,111.84,581019.0,78.6968,78.725,78.5842,78.7109,581019.0
2018-02-21 15:30:00,111.83,111.85,111.65,111.72,277343.0,78.7039,78.7179,78.5772,78.6264,277343.0
2018-02-22 09:30:00,112.13,112.33,112.04,112.07,204554.0,78.915,79.0557,78.8516,78.8728,204554.0
2018-02-22 10:00:00,112.07,112.16,112.07,112.14,384323.0,78.8728,78.9361,78.8728,78.922,384323.0
2018-02-22 10:30:00,112.14,112.15,112.08,112.09,62132.0,78.922,78.9291,78.8798,78.8868,62132.0
2018-02-22 11:00:00,112.1,112.17,112.09,112.15,142625.0,78.8939,78.9431,78.8868,78.9291,142625.0
2018-02-22 11:30:00,112.14,112.16,112.09,112.13,108204.0,78.922,78.9361,78.8868,78.915,108204.0
2018-02-22 12:00:00,112.12,112.12,112.05,112.06,102371.0,78.908,78.908,78.8587,78.8657,102371.0
2018-02-22 12:30:00,112.06,112.06,111.97,112.03,90038.0,78.8657,78.8657,78.8024,78.8446,90038.0
2018-02-22 13:00:00,112.05,112.09,112.01,112.05,102811.0,78.8587,78.8868,78.8305,78.8587,102811.0
2018-02-22 13:30:00,112.06,112.06,111.95,112.02,129598.0,78.8657,78.8657,78.7883,78.8376,129598.0
2018-02-22 14:00:00,112.02,112.06,111.98,112.06,94464.0,78.8376,78.8657,78.8094,78.8657,94464.0
2018-02-22 14:30:00,112.07,112.08,112.02,112.03,73520.0,78.8728,78.8798,78.8376,78.8446,73520.0
2018-02-22 15:00:00,112.03,112.12,111.98,111.98,579291.0,78.8446,78.908,78.8094,78.8094,579291.0
2018-02-22 15:30:00,111.98,111.99,111.8,111.85,947490.0,78.8094,78.8165,78.6827,78.7179,947490.0
2018-02-23 09:30:00,112.06,112.3,112.06,112.18,91972.0,78.8657,79.0346,78.8657,78.9502,91972.0
2018-02-23 10:00:00,112.18,112.26,112.16,112.23,45471.0,78.9502,79.0065,78.9361,78.9854,45471.0
2018-02-23 10:30:00,112.24,112.36,112.24,112.3,86210.0,78.9924,79.0769,78.9924,79.0346,86210.0
2018-02-23 11:00:00,112.3,112.31,112.22,112.3,104568.0,79.0346,79.0417,78.9783,79.0346,104568.0
2018-02-23 11:30:00,112.31,112.39,112.28,112.37,69319.0,79.0417,79.098,79.0206,79.0839,69319.0
2018-02-23 12:00:00,112.36,112.43,112.36,112.42,107175.0,79.0769,79.1261,79.0769,79.1191,107175.0
2018-02-23 12:30:00,112.43,112.45,112.4,112.43,61466.0,79.1261,79.1402,79.105,79.1261,61466.0
2018-02-23 13:00:00,112.42,112.42,112.34,112.42,120911.0,79.1191,79.1191,79.0628,79.1191,120911.0
2018-02-23 13:30:00,112.44,112.45,112.42,112.45,11669.0,79.1332,79.1402,79.1191,79.1402,11669.0
2018-02-23 14:00:00,112.45,112.5,112.44,112.49,25522.0,79.1402,79.1754,79.1332,79.1684,25522.0
2018-02-23 14:30:00,112.48,112.51,112.45,112.47,55060.0,79.1613,79.1824,79.1402,79.1543,55060.0
2018-02-23 15:00:00,112.45,112.81,112.44,112.67,3527961.0,79.1402,79.3936,79.1332,79.295,3527961.0
2018-02-23 15:30:00,112.66,112.68,112.61,112.67,246374.0,79.288,79.3021,79.2528,79.295,246374.0
2018-02-26 09:30:00,112.74,112.86,112.62,112.81,380017.0,79.3443,79.4288,79.2598,79.3936,380017.0
2018-02-26 10:00:00,112.8,112.9,112.79,112.89,413214.0,79.3865,79.4569,79.3795,79.4499,413214.0
2018-02-26 10:30:00,112.89,112.92,112.86,112.91,226223.0,79.4499,79.471,79.4288,79.4639,226223.0
2018-02-26 11:00:00,112.91,112.92,112.8,112.81,317334.0,79.4639,79.471,79.3865,79.3936,317334.0
2018-02-26 11:30:00,112.8,112.93,112.78,112.87,177046.0,79.3865,79.478,79.3724,79.4358,177046.0
2018-02-26 12:00:00,112.87,112.95,112.85,112.89,143784.0,79.4358,79.4921,79.4217,79.4499,143784.0
2018-02-26 12:30:00,112.9,112.94,112.87,112.94,126138.0,79.4569,79.4851,79.4358,79.4851,126138.0
2018-02-26 13:00:00,112.94,112.98,112.91,112.97,201710.0,79.4851,79.5132,79.4639,79.5062,201710.0
2018-02-26 13:30:00,112.96,113.01,112.94,113.01,164734.0,79.4991,79.5343,79.4851,79.5343,164734.0
2018-02-26 14:00:00,113.01,113.03,112.96,112.98,175211.0,79.5343,79.5484,79.4991,79.5132,175211.0
2018-02-26 14:30:00,112.97,113.02,112.94,113.02,162701.0,79.5062,79.5414,79.4851,79.5414,162701.0
2018-02-26 15:00:00,113.02,113.07,112.99,113.04,251152.0,79.5414,79.5765,79.5202,79.5554,251152.0
2018-02-26 15:30:00,113.05,113.05,112.96,112.98,266968.0,79.5625,79.5625,79.4991,79.5132,266968.0
2018-02-27 09:30:00,113.12,113.19,112.94,112.94,99502.0,79.6117,79.661,79.4851,79.4851,99502.0
2018-02-27 10:00:00,112.96,113.08,112.94,113.04,111981.0,79.4991,79.5836,79.4851,79.5554,111981.0
2018-02-27 10:30:00,113.04,113.04,112.59,112.64,387769.0,79.5554,79.5554,79.2387,79.2739,387769.0
2018-02-27 11:00:00,112.64,112.74,112.58,112.65,457319.0,79.2739,79.3443,79.2317,79.281,457319.0
2018-02-27 11:30:00,112.66,112.68,112.53,112.55,698763.0,79.288,79.3021,79.1965,79.2106,698763.0
2018-02-27 12:00:00,112.55,112.6,112.44,112.59,257114.0,79.2106,79.2458,79.1332,79.2387,257114.0
2018-02-27 12:30:00,112.59,112.7,112.56,112.64,170579.0,79.2387,79.3161,79.2176,79.2739,170579.0
2018-02-27 13:00:00,112.63,112.67,112.56,112.67,67476.0,79.2669,79.295,79.2176,79.295,67476.0
2018-02-27 13:30:00,112.67,112.69,112.58,112.6,123178.0,79.295,79.3091,79.2317,79.2458,123178.0
2018-02-27 14:00:00,112.6,112.61,112.5,112.58,90257.0,79.2458,79.2528,79.1754,79.2317,90257.0
2018-02-27 14:30:00,112.58,112.76,112.56,112.72,266911.0,79.2317,79.3584,79.2176,79.3302,266911.0
2018-02-27 15:00:00,112.72,112.78,112.7,112.76,302717.0,79.3302,79.3724,79.3161,79.3584,302717.0
2018-02-27 15:30:00,112.77,112.84,112.71,112.77,604941.0,79.3654,79.4147,79.3232,79.3654,604941.0
2018-02-28 09:30:00,112.69,112.91,112.65,112.73,379631.0,79.3091,79.4639,79.281,79.3373,379631.0
2018-02-28 10:00:00,112.73,112.74,112.65,112.71,119289.0,79.3373,79.3443,79.281,79.3232,119289.0
2018-02-28 10:30:00,112.69,112.72,112.61,112.61,168460.0,79.3091,79.3302,79.2528,79.2528,168460.0
2018-02-28 11:00:00,112.61,112.67,112.58,112.67,141792.0,79.2528,79.295,79.2317,79.295,141792.0
2018-02-28 11:30:00,112.67,112.74,112.65,112.74,72971.0,79.295,79.3443,79.281,79.3443,72971.0
2018-02-28 12:00:00,112.75,112.81,112.74,112.75,56089.0,79.3513,79.3936,79.3443,79.3513,56089.0
2018-02-28 12:30:00,112.75,112.81,112.71,112.72,158304.0,79.3513,79.3936,79.3232,79.3302,158304.0
2018-02-28 13:00:00,112.71,112.73,112.66,112.71,115696.0,79.3232,79.3373,79.288,79.3232,115696.0
2018-02-28 13:30:00,112.72,112.81,112.72,112.79,33361.0,79.3302,79.3936,79.3302,79.3795,33361.0
2018-02-28 14:00:00,112.79,112.8,112.7,112.7,59983.0,79.3795,79.3865,79.3161,79.3161,59983.0
2018-02-28 14:30:00,112.71,112.72,112.66,112.68,124535.0,79.3232,79.3302,79.288,79.3021,124535.0
2018-02-28 15:00:00,112.67,112.72,112.52,112.55,250248.0,79.295,79.3302,79.1895,79.2106,250248.0
2018-02-28 15:30:00,112.54,112.59,112.5,112.55,218333.0,79.2035,79.2387,79.1754,79.2106,218333.0
2018-03-01 09:30:00,112.05,112.21,112.01,112.12,358999.0,79.0988,79.2117,79.0705,79.1482,358999.0
2018-03-01 10:00:00,112.12,112.14,112.01,112.12,275487.0,79.1482,79.1623,79.0705,79.1482,275487.0
2018-03-01 10:30:00,112.11,112.13,111.99,111.99,253236.0,79.1411,79.1552,79.0564,79.0564,253236.0
2018-03-01 11:00:00,112.0,112.06,111.99,112.0,175640.0,79.0635,79.1058,79.0564,79.0635,175640.0
2018-03-01 11:30:00,112.0,112.05,112.0,112.02,219236.0,79.0635,79.0988,79.0635,79.0776,219236.0
2018-03-01 12:00:00,112.02,112.03,111.94,111.95,129894.0,79.0776,79.0846,79.0211,79.0282,129894.0
2018-03-01 12:30:00,111.95,112.02,111.94,111.96,185798.0,79.0282,79.0776,79.0211,79.0352,185798.0
2018-03-01 13:00:00,111.96,111.98,111.88,111.88,243015.0,79.0352,79.0494,78.9788,78.9788,243015.0
2018-03-01 13:30:00,111.88,111.91,111.85,111.87,237103.0,78.9788,78.9999,78.9576,78.9717,237103.0
2018-03-01 14:00:00,111.86,111.92,111.86,111.91,211649.0,78.9646,79.007,78.9646,78.9999,211649.0
2018-03-01 14:30:00,111.91,111.95,111.87,111.87,259175.0,78.9999,79.0282,78.9717,78.9717,259175.0
2018-03-01 15:00:00,111.88,112.05,111.86,111.94,454318.0,78.9788,79.0988,78.9646,79.0211,454318.0
2018-03-01 15:30:00,111.97,112.0,111.74,111.79,1874307.0,79.0423,79.0635,78.8799,78.9152,1874307.0
2018-03-02 09:30:00,111.81,111.94,111.79,111.82,522536.0,78.9293,79.0211,78.9152,78.9364,522536.0
2018-03-02 10:00:00,111.82,111.91,111.81,111.86,188751.0,78.9364,78.9999,78.9293,78.9646,188751.0
2018-03-02 10:30:00,111.86,111.95,111.84,111.88,296023.0,78.9646,79.0282,78.9505,78.9788,296023.0
2018-03-02 11:00:00,111.88,111.91,111.84,111.87,291538.0,78.9788,78.9999,78.9505,78.9717,291538.0
2018-03-02 11:30:00,111.88,111.96,111.85,111.95,252152.0,78.9788,79.0352,78.9576,79.0282,252152.0
2018-03-02 12:00:00,111.96,112.06,111.96,112.05,75297.0,79.0352,79.1058,79.0352,79.0988,75297.0
2018-03-02 12:30:00,112.06,112.14,112.0,112.13,256285.0,79.1058,79.1623,79.0635,79.1552,256285.0
2018-03-02 13:00:00,112.13,112.14,112.0,112.03,63926.0,79.1552,79.1623,79.0635,79.0846,63926.0
2018-03-02 13:30:00,112.04,112.1,111.99,112.09,60014.0,79.0917,79.1341,79.0564,79.127,60014.0
2018-03-02 14:00:00,112.09,112.17,112.09,112.13,194666.0,79.127,79.1835,79.127,79.1552,194666.0
2018-03-02 14:30:00,112.13,112.21,112.11,112.14,104478.0,79.1552,79.2117,79.1411,79.1623,104478.0
2018-03-02 15:00:00,112.14,112.17,112.06,112.16,178131.0,79.1623,79.1835,79.1058,79.1764,178131.0
2018-03-02 15:30:00,112.15,112.23,112.12,112.18,268492.0,79.1694,79.2258,79.1482,79.1905,268492.0
2018-03-05 09:30:00,112.12,112.16,112.0,112.13,132034.0,79.1482,79.1764,79.0635,79.1552,132034.0
2018-03-05 10:00:00,112.14,112.18,112.1,112.18,114094.0,79.1623,79.1905,79.1341,79.1905,114094.0
2018-03-05 10:30:00,112.17,112.17,112.09,112.12,98190.0,79.1835,79.1835,79.127,79.1482,98190.0
2018-03-05 11:00:00,112.12,112.15,112.08,112.09,148211.0,79.1482,79.1694,79.1199,79.127,148211.0
2018-03-05 11:30:00,112.08,112.09,112.04,112.06,93256.0,79.1199,79.127,79.0917,79.1058,93256.0
2018-03-05 12:00:00,112.06,112.07,112.0,112.02,68188.0,79.1058,79.1129,79.0635,79.0776,68188.0
2018-03-05 12:30:00,112.01,112.04,111.95,111.95,89445.0,79.0705,79.0917,79.0282,79.0282,89445.0
2018-03-05 13:00:00,111.95,111.96,111.92,111.93,82062.0,79.0282,79.0352,79.007,79.0141,82062.0
2018-03-05 13:30:00,111.93,111.95,111.89,111.9,132264.0,79.0141,79.0282,78.9858,78.9929,132264.0
2018-03-05 14:00:00,111.9,112.91,111.88,111.9,323777.0,78.9929,79.7059,78.9788,78.9929,323777.0
2018-03-05 14:30:00,111.9,111.95,111.87,111.95,218532.0,78.9929,79.0282,78.9717,79.0282,218532.0
2018-03-05 15:00:00,111.95,111.95,111.89,111.91,464469.0,79.0282,79.0282,78.9858,78.9999,464469.0
2018-03-05 15:30:00,111.91,112.03,111.9,111.99,359354.0,78.9999,79.0846,78.9929,79.0564,359354.0
2018-03-06 09:30:00,112.32,112.45,112.24,112.33,171127.0,79.2894,79.3811,79.2329,79.2964,171127.0
2018-03-06 10:00:00,112.32,112.33,112.26,112.31,132591.0,79.2894,79.2964,79.247,79.2823,132591.0
2018-03-06 10:30:00,112.31,112.33,112.2,112.21,269595.0,79.2823,79.2964,79.2047,79.2117,269595.0
2018-03-06 11:00:00,112.21,112.29,112.2,112.25,311750.0,79.2117,79.2682,79.2047,79.24,311750.0
2018-03-06 11:30:00,112.24,112.24,112.13,112.14,284833.0,79.2329,79.2329,79.1552,79.1623,284833.0
2018-03-06 12:00:00,112.14,112.14,112.03,112.07,128730.0,79.1623,79.1623,79.0846,79.1129,128730.0
2018-03-06 12:30:00,112.06,112.09,112.06,112.09,88121.0,79.1058,79.127,79.1058,79.127,88121.0
2018-03-06 13:00:00,112.09,112.12,112.08,112.09,89923.0,79.127,79.1482,79.1199,79.127,89923.0
2018-03-06 13:30:00,112.09,112.11,112.04,112.05,119308.0,79.127,79.1411,79.0917,79.0988,119308.0
2018-03-06 14:00:00,112.06,112.14,112.05,112.13,84986.0,79.1058,79.1623,79.0988,79.1552,84986.0
2018-03-06 14:30:00,112.12,112.2,112.12,112.18,53059.0,79.1482,79.2047,79.1482,79.1905,53059.0
2018-03-06 15:00:00,112.17,112.21,112.11,112.18,64926.0,79.1835,79.2117,79.1411,79.1905,64926.0
2018-03-06 15:30:00,112.19,112.21,112.08,112.17,131214.0,79.1976,79.2117,79.1199,79.1835,131214.0
2018-03-07 09:30:00,112.08,112.12,112.0,112.04,186013.0,79.1199,79.1482,79.0635,79.0917,186013.0
2018-03-07 10:00:00,112.03,112.07,111.99,112.05,200028.0,79.0846,79.1129,79.0564,79.0988,200028.0
2018-03-07 10:30:00,112.05,112.13,112.05,112.09,84735.0,79.0988,79.1552,79.0988,79.127,84735.0
2018-03-07 11:00:00,112.09,112.1,111.97,112.0,40117.0,79.127,79.1341,79.0423,79.0635,40117.0
2018-03-07 11:30:00,112.01,112.02,111.93,111.95,45087.0,79.0705,79.0776,79.0141,79.0282,45087.0
2018-03-07 12:00:00,111.96,111.99,111.89,111.91,302392.0,79.0352,79.0564,78.9858,78.9999,302392.0
2018-03-07 12:30:00,111.91,111.93,111.88,111.91,146165.0,78.9999,79.0141,78.9788,78.9999,146165.0
2018-03-07 13:00:00,111.9,111.96,111.9,111.95,91996.0,78.9929,79.0352,78.9929,79.0282,91996.0
2018-03-07 13:30:00,111.96,111.98,111.9,111.91,88183.0,79.0352,79.0494,78.9929,78.9999,88183.0
2018-03-07 14:00:00,111.91,111.94,111.9,111.92,77347.0,78.9999,79.0211,78.9929,79.007,77347.0
2018-03-07 14:30:00,111.91,112.01,111.91,111.98,101914.0,78.9999,79.0705,78.9999,79.0494,101914.0
2018-03-07 15:00:00,111.97,112.07,111.96,112.04,127149.0,79.0423,79.1129,79.0352,79.0917,127149.0
2018-03-07 15:30:00,112.04,112.1,112.0,112.05,127402.0,79.0917,79.1341,79.0635,79.0988,127402.0
2018-03-08 09:30:00,112.03,112.18,111.94,112.03,258271.0,79.0846,79.1905,79.0211,79.0846,258271.0
2018-03-08 10:00:00,112.03,112.11,111.99,112.05,151221.0,79.0846,79.1411,79.0564,79.0988,151221.0
2018-03-08 10:30:00,112.06,112.09,112.02,112.04,186363.0,79.1058,79.127,79.0776,79.0917,186363.0
2018-03-08 11:00:00,112.04,112.09,112.01,112.06,35203.0,79.0917,79.127,79.0705,79.1058,35203.0
2018-03-08 11:30:00,112.06,112.08,112.0,112.06,38634.0,79.1058,79.1199,79.0635,79.1058,38634.0
2018-03-08 12:00:00,112.06,112.07,112.01,112.05,83819.0,79.1058,79.1129,79.0705,79.0988,83819.0
2018-03-08 12:30:00,112.06,112.09,112.04,112.09,21802.0,79.1058,79.127,79.0917,79.127,21802.0
2018-03-08 13:00:00,112.1,112.1,112.01,112.02,125141.0,79.1341,79.1341,79.0705,79.0776,125141.0
2018-03-08 13:30:00,112.02,112.06,112.0,112.01,133743.0,79.0776,79.1058,79.0635,79.0705,133743.0
2018-03-08 14:00:00,112.01,112.04,111.96,111.97,52197.0,79.0705,79.0917,79.0352,79.0423,52197.0
2018-03-08 14:30:00,111.97,112.03,111.95,112.03,62098.0,79.0423,79.0846,79.0282,79.0846,62098.0
2018-03-08 15:00:00,112.03,112.1,112.02,112.08,49103.0,79.0846,79.1341,79.0776,79.1199,49103.0
2018-03-08 15:30:00,112.09,112.09,112.01,112.06,103111.0,79.127,79.127,79.0705,79.1058,103111.0
2018-03-09 09:30:00,112.21,112.32,112.14,112.18,173305.0,79.2117,79.2894,79.1623,79.1905,173305.0
2018-03-09 10:00:00,112.18,112.25,112.17,112.18,187233.0,79.1905,79.24,79.1835,79.1905,187233.0
2018-03-09 10:30:00,112.19,112.21,112.13,112.19,85981.0,79.1976,79.2117,79.1552,79.1976,85981.0
2018-03-09 11:00:00,112.19,112.19,112.16,112.19,46190.0,79.1976,79.1976,79.1764,79.1976,46190.0
2018-03-09 11:30:00,112.19,112.3,112.17,112.3,260801.0,79.1976,79.2752,79.1835,79.2752,260801.0
2018-03-09 12:00:00,112.29,112.36,112.27,112.31,94314.0,79.2682,79.3176,79.2541,79.2823,94314.0
2018-03-09 12:30:00,112.32,112.34,112.19,112.22,75223.0,79.2894,79.3035,79.1976,79.2188,75223.0
2018-03-09 13:00:00,112.23,112.27,112.23,112.26,21037.0,79.2258,79.2541,79.2258,79.247,21037.0
2018-03-09 13:30:00,112.27,112.3,112.21,112.29,92387.0,79.2541,79.2752,79.2117,79.2682,92387.0
2018-03-09 14:00:00,112.3,112.32,112.24,112.32,112222.0,79.2752,79.2894,79.2329,79.2894,112222.0
2018-03-09 14:30:00,112.32,112.37,112.26,112.28,232680.0,79.2894,79.3247,79.247,79.2611,232680.0
2018-03-09 15:00:00,112.28,112.35,112.25,112.3,139089.0,79.2611,79.3105,79.24,79.2752,139089.0
2018-03-09 15:30:00,112.3,112.35,112.26,112.28,291541.0,79.2752,79.3105,79.247,79.2611,291541.0
2018-03-12 09:30:00,112.26,112.31,112.22,112.27,114638.0,79.247,79.2823,79.2188,79.2541,114638.0
2018-03-12 10:00:00,112.26,112.28,112.23,112.26,75331.0,79.247,79.2611,79.2258,79.247,75331.0
2018-03-12 10:30:00,112.26,112.27,112.2,112.21,30042.0,79.247,79.2541,79.2047,79.2117,30042.0
2018-03-12 11:00:00,112.21,112.21,112.15,112.15,49330.0,79.2117,79.2117,79.1694,79.1694,49330.0
2018-03-12 11:30:00,112.16,112.19,112.15,112.17,27806.0,79.1764,79.1976,79.1694,79.1835,27806.0
2018-03-12 12:00:00,112.17,112.19,112.16,112.19,24187.0,79.1835,79.1976,79.1764,79.1976,24187.0
2018-03-12 12:30:00,112.19,112.19,112.13,112.14,32799.0,79.1976,79.1976,79.1552,79.1623,32799.0
2018-03-12 13:00:00,112.14,112.15,112.11,112.15,39669.0,79.1623,79.1694,79.1411,79.1694,39669.0
2018-03-12 13:30:00,112.15,112.18,112.14,112.15,15211.0,79.1694,79.1905,79.1623,79.1694,15211.0
2018-03-12 14:00:00,112.14,112.21,112.14,112.2,50313.0,79.1623,79.2117,79.1623,79.2047,50313.0
2018-03-12 14:30:00,112.21,112.27,112.18,112.2,58610.0,79.2117,79.2541,79.1905,79.2047,58610.0
2018-03-12 15:00:00,112.2,112.24,112.19,112.21,24627.0,79.2047,79.2329,79.1976,79.2117,24627.0
2018-03-12 15:30:00,112.21,112.29,112.16,112.26,267196.0,79.2117,79.2682,79.1764,79.247,267196.0
2018-03-13 09:30:00,112.24,112.26,112.13,112.2,185886.0,79.2329,79.247,79.1552,79.2047,185886.0
2018-03-13 10:00:00,112.2,112.24,112.12,112.13,123823.0,79.2047,79.2329,79.1482,79.1552,123823.0
2018-03-13 10:30:00,112.12,112.15,112.08,112.09,84530.0,79.1482,79.1694,79.1199,79.127,84530.0
2018-03-13 11:00:00,112.08,112.11,112.06,112.09,122599.0,79.1199,79.1411,79.1058,79.127,122599.0
2018-03-13 11:30:00,112.1,112.14,112.1,112.13,70863.0,79.1341,79.1623,79.1341,79.1552,70863.0
2018-03-13 12:00:00,112.14,112.23,112.12,112.18,223154.0,79.1623,79.2258,79.1482,79.1905,223154.0
2018-03-13 12:30:00,112.17,112.2,112.14,112.18,32532.0,79.1835,79.2047,79.1623,79.1905,32532.0
2018-03-13 13:00:00,112.18,112.25,112.13,112.14,80788.0,79.1905,79.24,79.1552,79.1623,80788.0
2018-03-13 13:30:00,112.16,112.18,112.12,112.14,22939.0,79.1764,79.1905,79.1482,79.1623,22939.0
2018-03-13 14:00:00,112.15,112.16,112.1,112.12,51039.0,79.1694,79.1764,79.1341,79.1482,51039.0
2018-03-13 14:30:00,112.13,112.19,112.13,112.18,108943.0,79.1552,79.1976,79.1552,79.1905,108943.0
2018-03-13 15:00:00,112.17,112.18,112.1,112.11,43175.0,79.1835,79.1905,79.1341,79.1411,43175.0
2018-03-13 15:30:00,112.11,112.12,112.04,112.07,197928.0,79.1411,79.1482,79.0917,79.1129,197928.0
2018-03-14 09:30:00,112.26,112.52,112.17,112.21,210686.0,79.247,79.4306,79.1835,79.2117,210686.0
2018-03-14 10:00:00,112.22,112.22,112.2,112.22,55587.0,79.2188,79.2188,79.2047,79.2188,55587.0
2018-03-14 10:30:00,112.22,112.26,112.21,112.23,87592.0,79.2188,79.247,79.2117,79.2258,87592.0
2018-03-14 11:00:00,112.24,112.32,112.22,112.31,72327.0,79.2329,79.2894,79.2188,79.2823,72327.0
2018-03-14 11:30:00,112.32,112.35,112.25,112.25,163775.0,79.2894,79.3105,79.24,79.24,163775.0
2018-03-14 12:00:00,112.26,112.32,112.25,112.29,111833.0,79.247,79.2894,79.24,79.2682,111833.0
2018-03-14 12:30:00,112.29,112.31,112.26,112.26,74868.0,79.2682,79.2823,79.247,79.247,74868.0
2018-03-14 13:00:00,112.26,112.28,112.22,112.23,163713.0,79.247,79.2611,79.2188,79.2258,163713.0
2018-03-14 13:30:00,112.23,112.32,112.23,112.27,90417.0,79.2258,79.2894,79.2258,79.2541,90417.0
2018-03-14 14:00:00,112.28,112.29,112.25,112.26,158739.0,79.2611,79.2682,79.24,79.247,158739.0
2018-03-14 14:30:00,112.26,112.3,112.23,112.28,142775.0,79.247,79.2752,79.2258,79.2611,142775.0
2018-03-14 15:00:00,112.27,112.27,112.21,112.23,99242.0,79.2541,79.2541,79.2117,79.2258,99242.0
2018-03-14 15:30:00,112.22,112.34,112.21,112.34,247461.0,79.2188,79.3035,79.2117,79.3035,247461.0
2018-03-15 09:30:00,112.31,112.36,112.2,112.2,283154.0,79.2823,79.3176,79.2047,79.2047,283154.0
2018-03-15 10:00:00,112.2,112.24,112.2,112.23,68901.0,79.2047,79.2329,79.2047,79.2258,68901.0
2018-03-15 10:30:00,112.24,112.3,112.2,112.28,94431.0,79.2329,79.2752,79.2047,79.2611,94431.0
2018-03-15 11:00:00,112.28,112.28,112.2,112.23,90528.0,79.2611,79.2611,79.2047,79.2258,90528.0
2018-03-15 11:30:00,112.23,112.27,112.21,112.25,69566.0,79.2258,79.2541,79.2117,79.24,69566.0
2018-03-15 12:00:00,112.25,112.27,112.2,112.22,69925.0,79.24,79.2541,79.2047,79.2188,69925.0
2018-03-15 12:30:00,112.21,112.26,112.2,112.23,41012.0,79.2117,79.247,79.2047,79.2258,41012.0
2018-03-15 13:00:00,112.23,112.27,112.22,112.27,64066.0,79.2258,79.2541,79.2188,79.2541,64066.0
2018-03-15 13:30:00,112.27,112.28,112.25,112.26,26550.0,79.2541,79.2611,79.24,79.247,26550.0
2018-03-15 14:00:00,112.26,112.26,112.23,112.24,34868.0,79.247,79.247,79.2258,79.2329,34868.0
2018-03-15 14:30:00,112.24,112.25,112.2,112.23,45911.0,79.2329,79.24,79.2047,79.2258,45911.0
2018-03-15 15:00:00,112.23,112.26,112.21,112.22,105407.0,79.2258,79.247,79.2117,79.2188,105407.0
2018-03-15 15:30:00,112.21,112.34,112.21,112.25,218819.0,79.2117,79.3035,79.2117,79.24,218819.0
2018-03-16 09:30:00,112.22,112.31,112.22,112.25,150529.0,79.2188,79.2823,79.2188,79.24,150529.0
2018-03-16 10:00:00,112.24,112.25,112.16,112.23,104242.0,79.2329,79.24,79.1764,79.2258,104242.0
2018-03-16 10:30:00,112.23,112.25,112.19,112.21,32721.0,79.2258,79.24,79.1976,79.2117,32721.0
2018-03-16 11:00:00,112.21,112.27,112.19,112.25,136646.0,79.2117,79.2541,79.1976,79.24,136646.0
2018-03-16 11:30:00,112.26,112.29,112.23,112.28,191074.0,79.247,79.2682,79.2258,79.2611,191074.0
2018-03-16 12:00:00,112.27,112.28,112.2,112.22,79945.0,79.2541,79.2611,79.2047,79.2188,79945.0
2018-03-16 12:30:00,112.22,112.23,112.18,112.22,43554.0,79.2188,79.2258,79.1905,79.2188,43554.0
2018-03-16 13:00:00,112.22,112.23,112.18,112.19,33288.0,79.2188,79.2258,79.1905,79.1976,33288.0
2018-03-16 13:30:00,112.18,112.21,112.15,112.17,31082.0,79.1905,79.2117,79.1694,79.1835,31082.0
2018-03-16 14:00:00,112.17,112.18,112.14,112.17,26653.0,79.1835,79.1905,79.1623,79.1835,26653.0
2018-03-16 14:30:00,112.17,112.18,112.14,112.17,32373.0,79.1835,79.1905,79.1623,79.1835,32373.0
2018-03-16 15:00:00,112.16,112.22,112.14,112.22,95300.0,79.1764,79.2188,79.1623,79.2188,95300.0
2018-03-16 15:30:00,112.22,112.29,112.21,112.24,157096.0,79.2188,79.2682,79.2117,79.2329,157096.0
2018-03-19 09:30:00,111.88,112.2,111.85,111.89,141611.0,78.9788,79.2047,78.9576,78.9858,141611.0
2018-03-19 10:00:00,111.9,111.92,111.84,111.84,310042.0,78.9929,79.007,78.9505,78.9505,310042.0
2018-03-19 10:30:00,111.84,111.88,111.82,111.82,115770.0,78.9505,78.9788,78.9364,78.9364,115770.0
2018-03-19 11:00:00,111.83,111.84,111.8,111.8,110998.0,78.9435,78.9505,78.9223,78.9223,110998.0
2018-03-19 11:30:00,111.8,111.81,111.77,111.78,68641.0,78.9223,78.9293,78.9011,78.9082,68641.0
2018-03-19 12:00:00,111.77,111.8,111.74,111.77,142746.0,78.9011,78.9223,78.8799,78.9011,142746.0
2018-03-19 12:30:00,111.77,111.82,111.77,111.8,137900.0,78.9011,78.9364,78.9011,78.9223,137900.0
2018-03-19 13:00:00,111.81,111.81,111.77,111.77,104419.0,78.9293,78.9293,78.9011,78.9011,104419.0
2018-03-19 13:30:00,111.77,111.78,111.74,111.75,84881.0,78.9011,78.9082,78.8799,78.887,84881.0
2018-03-19 14:00:00,111.75,111.76,111.71,111.72,63985.0,78.887,78.894,78.8588,78.8658,63985.0
2018-03-19 14:30:00,111.71,111.74,111.71,111.73,65776.0,78.8588,78.8799,78.8588,78.8729,65776.0
2018-03-19 15:00:00,111.72,111.73,111.7,111.7,145747.0,78.8658,78.8729,78.8517,78.8517,145747.0
2018-03-19 15:30:00,111.7,111.82,111.7,111.76,238149.0,78.8517,78.9364,78.8517,78.894,238149.0
2018-03-20 09:30:00,111.53,111.57,111.46,111.55,539196.0,78.7317,78.7599,78.6823,78.7458,539196.0
2018-03-20 10:00:00,111.55,111.57,111.5,111.52,147617.0,78.7458,78.7599,78.7105,78.7246,147617.0
2018-03-20 10:30:00,111.52,111.53,111.48,111.49,77545.0,78.7246,78.7317,78.6964,78.7035,77545.0
2018-03-20 11:00:00,111.48,111.53,111.48,111.5,110130.0,78.6964,78.7317,78.6964,78.7105,110130.0
2018-03-20 11:30:00,111.5,111.51,111.48,111.51,126033.0,78.7105,78.7176,78.6964,78.7176,126033.0
2018-03-20 12:00:00,111.51,111.55,111.49,111.51,32428.0,78.7176,78.7458,78.7035,78.7176,32428.0
2018-03-20 12:30:00,111.51,111.53,111.48,111.5,38488.0,78.7176,78.7317,78.6964,78.7105,38488.0
2018-03-20 13:00:00,111.5,111.53,111.49,111.51,24982.0,78.7105,78.7317,78.7035,78.7176,24982.0
2018-03-20 13:30:00,111.52,111.52,111.48,111.51,31945.0,78.7246,78.7246,78.6964,78.7176,31945.0
2018-03-20 14:00:00,111.51,111.53,111.47,111.5,90614.0,78.7176,78.7317,78.6893,78.7105,90614.0
2018-03-20 14:30:00,111.5,111.57,111.49,111.57,39030.0,78.7105,78.7599,78.7035,78.7599,39030.0
2018-03-20 15:00:00,111.57,111.57,111.51,111.51,49545.0,78.7599,78.7599,78.7176,78.7176,49545.0
2018-03-20 15:30:00,111.52,111.57,111.49,111.55,100438.0,78.7246,78.7599,78.7035,78.7458,100438.0
2018-03-21 09:30:00,111.59,111.64,111.58,111.59,126115.0,78.774,78.8093,78.767,78.774,126115.0
2018-03-21 10:00:00,111.59,111.64,111.58,111.6,420015.0,78.774,78.8093,78.767,78.7811,420015.0
2018-03-21 10:30:00,111.59,111.64,111.59,111.64,64063.0,78.774,78.8093,78.774,78.8093,64063.0
2018-03-21 11:00:00,111.64,111.68,111.62,111.67,148825.0,78.8093,78.8376,78.7952,78.8305,148825.0
2018-03-21 11:30:00,111.67,111.69,111.65,111.68,50712.0,78.8305,78.8446,78.8164,78.8376,50712.0
2018-03-21 12:00:00,111.68,111.7,111.66,111.7,62704.0,78.8376,78.8517,78.8235,78.8517,62704.0
2018-03-21 12:30:00,111.7,111.74,111.67,111.74,112390.0,78.8517,78.8799,78.8305,78.8799,112390.0
2018-03-21 13:00:00,111.74,111.78,111.71,111.77,125685.0,78.8799,78.9082,78.8588,78.9011,125685.0
2018-03-21 13:30:00,111.77,111.84,111.76,111.84,177131.0,78.9011,78.9505,78.894,78.9505,177131.0
2018-03-21 14:00:00,111.84,112.05,111.59,111.61,324170.0,78.9505,79.0988,78.774,78.7882,324170.0
2018-03-21 14:30:00,111.6,111.75,111.57,111.75,162046.0,78.7811,78.887,78.7599,78.887,162046.0
2018-03-21 15:00:00,111.77,111.85,111.71,111.76,254887.0,78.9011,78.9576,78.8588,78.894,254887.0
2018-03-21 15:30:00,111.78,111.93,111.78,111.88,184022.0,78.9082,79.0141,78.9082,78.9788,184022.0
2018-03-22 09:30:00,111.9,112.0,111.87,111.88,270429.0,78.9929,79.0635,78.9717,78.9788,270429.0
2018-03-22 10:00:00,111.88,111.89,111.83,111.87,79211.0,78.9788,78.9858,78.9435,78.9717,79211.0
2018-03-22 10:30:00,111.86,111.86,111.82,111.84,72921.0,78.9646,78.9646,78.9364,78.9505,72921.0
2018-03-22 11:00:00,111.86,111.87,111.78,111.83,145033.0,78.9646,78.9717,78.9082,78.9435,145033.0
2018-03-22 11:30:00,111.84,111.85,111.69,111.7,264955.0,78.9505,78.9576,78.8446,78.8517,264955.0
2018-03-22 12:00:00,111.7,111.74,111.68,111.73,179684.0,78.8517,78.8799,78.8376,78.8729,179684.0
2018-03-22 12:30:00,111.73,111.78,111.7,111.76,224400.0,78.8729,78.9082,78.8517,78.894,224400.0
2018-03-22 13:00:00,111.75,111.77,111.7,111.77,108176.0,78.887,78.9011,78.8517,78.9011,108176.0
2018-03-22 13:30:00,111.78,111.79,111.73,111.75,36653.0,78.9082,78.9152,78.8729,78.887,36653.0
2018-03-22 14:00:00,111.75,111.75,111.7,111.73,54369.0,78.887,78.887,78.8517,78.8729,54369.0
2018-03-22 14:30:00,111.73,111.75,111.69,111.7,24086.0,78.8729,78.887,78.8446,78.8517,24086.0
2018-03-22 15:00:00,111.71,111.73,111.61,111.64,97764.0,78.8588,78.8729,78.7882,78.8093,97764.0
2018-03-22 15:30:00,111.64,111.64,111.39,111.55,331509.0,78.8093,78.8093,78.6329,78.7458,331509.0
2018-03-23 09:30:00,111.46,111.68,111.44,111.49,303187.0,78.6823,78.8376,78.6682,78.7035,303187.0
2018-03-23 10:00:00,111.49,111.53,111.45,111.5,95050.0,78.7035,78.7317,78.6752,78.7105,95050.0
2018-03-23 10:30:00,111.5,111.57,111.48,111.56,113499.0,78.7105,78.7599,78.6964,78.7529,113499.0
2018-03-23 11:00:00,111.57,111.57,111.5,111.51,126740.0,78.7599,78.7599,78.7105,78.7176,126740.0
2018-03-23 11:30:00,111.51,111.53,111.41,111.42,112074.0,78.7176,78.7317,78.647,78.654,112074.0
2018-03-23 12:00:00,111.42,111.46,111.38,111.45,98766.0,78.654,78.6823,78.6258,78.6752,98766.0
2018-03-23 12:30:00,111.45,111.45,111.4,111.42,52614.0,78.6752,78.6752,78.6399,78.654,52614.0
2018-03-23 13:00:00,111.42,111.43,111.34,111.34,319063.0,78.654,78.6611,78.5976,78.5976,319063.0
2018-03-23 13:30:00,111.34,111.38,111.33,111.33,172770.0,78.5976,78.6258,78.5905,78.5905,172770.0
2018-03-23 14:00:00,111.34,111.4,111.32,111.38,279950.0,78.5976,78.6399,78.5834,78.6258,279950.0
2018-03-23 14:30:00,111.38,111.41,111.26,111.27,234579.0,78.6258,78.647,78.5411,78.5481,234579.0
2018-03-23 15:00:00,111.27,111.27,111.15,111.17,455851.0,78.5481,78.5481,78.4634,78.4776,455851.0
2018-03-23 15:30:00,111.16,111.18,111.01,111.09,844998.0,78.4705,78.4846,78.3646,78.4211,844998.0
2018-03-26 09:30:00,111.45,111.58,111.44,111.46,269886.0,78.6752,78.767,78.6682,78.6823,269886.0
2018-03-26 10:00:00,111.46,111.59,111.46,111.52,398545.0,78.6823,78.774,78.6823,78.7246,398545.0
2018-03-26 10:30:00,111.53,111.59,111.52,111.58,261033.0,78.7317,78.774,78.7246,78.767,261033.0
2018-03-26 11:00:00,111.59,111.59,111.46,111.55,309712.0,78.774,78.774,78.6823,78.7458,309712.0
2018-03-26 11:30:00,111.56,111.65,111.54,111.64,387539.0,78.7529,78.8164,78.7387,78.8093,387539.0
2018-03-26 12:00:00,111.64,111.69,111.61,111.67,388029.0,78.8093,78.8446,78.7882,78.8305,388029.0
2018-03-26 12:30:00,111.67,111.67,111.59,111.63,220537.0,78.8305,78.8305,78.774,78.8023,220537.0
2018-03-26 13:00:00,111.63,111.65,111.59,111.61,306899.0,78.8023,78.8164,78.774,78.7882,306899.0
2018-03-26 13:30:00,111.6,111.65,111.58,111.64,169709.0,78.7811,78.8164,78.767,78.8093,169709.0
2018-03-26 14:00:00,111.64,111.73,111.63,111.72,174073.0,78.8093,78.8729,78.8023,78.8658,174073.0
2018-03-26 14:30:00,111.73,111.78,111.71,111.73,291355.0,78.8729,78.9082,78.8588,78.8729,291355.0
2018-03-26 15:00:00,111.74,111.86,111.74,111.86,380136.0,78.8799,78.9646,78.8799,78.9646,380136.0
2018-03-26 15:30:00,111.86,111.86,111.72,111.78,353392.0,78.9646,78.9646,78.8658,78.9082,353392.0
2018-03-27 09:30:00,112.08,112.1,112.02,112.04,175822.0,79.1199,79.1341,79.0776,79.0917,175822.0
2018-03-27 10:00:00,112.04,112.09,112.03,112.07,343220.0,79.0917,79.127,79.0846,79.1129,343220.0
2018-03-27 10:30:00,112.06,112.1,112.03,112.09,83733.0,79.1058,79.1341,79.0846,79.127,83733.0
2018-03-27 11:00:00,112.09,112.15,112.06,112.15,113291.0,79.127,79.1694,79.1058,79.1694,113291.0
2018-03-27 11:30:00,112.14,112.18,112.12,112.13,135892.0,79.1623,79.1905,79.1482,79.1552,135892.0
2018-03-27 12:00:00,112.14,112.16,112.13,112.14,106839.0,79.1623,79.1764,79.1552,79.1623,106839.0
2018-03-27 12:30:00,112.14,112.14,112.12,112.13,158383.0,79.1623,79.1623,79.1482,79.1552,158383.0
2018-03-27 13:00:00,112.13,112.16,112.12,112.15,117691.0,79.1552,79.1764,79.1482,79.1694,117691.0
2018-03-27 13:30:00,112.16,112.18,112.12,112.14,71918.0,79.1764,79.1905,79.1482,79.1623,71918.0
2018-03-27 14:00:00,112.13,112.16,112.09,112.09,71020.0,79.1552,79.1764,79.127,79.127,71020.0
2018-03-27 14:30:00,112.09,112.13,112.08,112.09,76870.0,79.127,79.1552,79.1199,79.127,76870.0
2018-03-27 15:00:00,112.09,112.09,111.96,111.97,360594.0,79.127,79.127,79.0352,79.0423,360594.0
2018-03-27 15:30:00,111.97,112.0,111.89,111.91,321113.0,79.0423,79.0635,78.9858,78.9999,321113.0
2018-03-28 09:30:00,112.17,112.2,112.07,112.08,248628.0,79.1835,79.2047,79.1129,79.1199,248628.0
2018-03-28 10:00:00,112.08,112.18,112.07,112.15,149676.0,79.1199,79.1905,79.1129,79.1694,149676.0
2018-03-28 10:30:00,112.15,112.16,112.08,112.16,86204.0,79.1694,79.1764,79.1199,79.1764,86204.0
2018-03-28 11:00:00,112.16,112.22,112.13,112.2,133036.0,79.1764,79.2188,79.1552,79.2047,133036.0
2018-03-28 11:30:00,112.2,112.22,112.15,112.19,101528.0,79.2047,79.2188,79.1694,79.1976,101528.0
2018-03-28 12:00:00,112.2,112.3,112.19,112.26,92581.0,79.2047,79.2752,79.1976,79.247,92581.0
2018-03-28 12:30:00,112.25,112.3,112.17,112.17,61068.0,79.24,79.2752,79.1835,79.1835,61068.0
2018-03-28 13:00:00,112.18,112.19,112.12,112.16,79304.0,79.1905,79.1976,79.1482,79.1764,79304.0
2018-03-28 13:30:00,112.16,112.22,112.15,112.21,73175.0,79.1764,79.2188,79.1694,79.2117,73175.0
2018-03-28 14:00:00,112.22,112.22,112.12,112.12,92887.0,79.2188,79.2188,79.1482,79.1482,92887.0
2018-03-28 14:30:00,112.13,112.21,112.11,112.21,96469.0,79.1552,79.2117,79.1411,79.2117,96469.0
2018-03-28 15:00:00,112.21,112.23,112.14,112.2,108461.0,79.2117,79.2258,79.1623,79.2047,108461.0
2018-03-28 15:30:00,112.2,112.28,112.19,112.21,404749.0,79.2047,79.2611,79.1976,79.2117,404749.0
2018-03-29 09:30:00,112.55,112.75,112.54,112.6,425158.0,79.4517,79.5929,79.4447,79.487,425158.0
2018-03-29 10:00:00,112.61,112.69,112.58,112.67,52253.0,79.4941,79.5506,79.4729,79.5364,52253.0
2018-03-29 10:30:00,112.67,112.8,112.65,112.78,80148.0,79.5364,79.6282,79.5223,79.6141,80148.0
2018-03-29 11:00:00,112.79,112.81,112.72,112.73,162145.0,79.6212,79.6353,79.5717,79.5788,162145.0
2018-03-29 11:30:00,112.73,112.79,112.71,112.79,161115.0,79.5788,79.6212,79.5647,79.6212,161115.0
2018-03-29 12:00:00,112.79,112.83,112.74,112.81,292782.0,79.6212,79.6494,79.5859,79.6353,292782.0
2018-03-29 12:30:00,112.81,112.84,112.78,112.82,52497.0,79.6353,79.6564,79.6141,79.6423,52497.0
2018-03-29 13:00:00,112.84,112.88,112.82,112.87,22706.0,79.6564,79.6847,79.6423,79.6776,22706.0
2018-03-29 13:30:00,112.88,112.89,112.82,112.87,134403.0,79.6847,79.6917,79.6423,79.6776,134403.0
2018-03-29 14:00:00,112.87,112.92,112.77,112.81,185024.0,79.6776,79.7129,79.607,79.6353,185024.0
2018-03-29 14:30:00,112.81,112.81,112.76,112.79,84008.0,79.6353,79.6353,79.6,79.6212,84008.0
2018-03-29 15:00:00,112.78,112.8,112.73,112.73,38103.0,79.6141,79.6282,79.5788,79.5788,38103.0
2018-03-29 15:30:00,112.73,112.88,112.73,112.82,246181.0,79.5788,79.6847,79.5788,79.6423,246181.0
2018-04-02 09:30:00,112.23,112.28,112.14,112.2,135765.0,79.4897,79.5251,79.4259,79.4684,135765.0
2018-04-02 10:00:00,112.21,112.21,112.1,112.17,122563.0,79.4755,79.4755,79.3976,79.4472,122563.0
2018-04-02 10:30:00,112.16,112.19,112.05,112.07,51638.0,79.4401,79.4613,79.3622,79.3763,51638.0
2018-04-02 11:00:00,112.08,112.13,112.07,112.11,91721.0,79.3834,79.4188,79.3763,79.4047,91721.0
2018-04-02 11:30:00,112.12,112.15,112.04,112.15,91767.0,79.4118,79.433,79.3551,79.433,91767.0
2018-04-02 12:00:00,112.14,112.17,112.12,112.12,71916.0,79.4259,79.4472,79.4118,79.4118,71916.0
2018-04-02 12:30:00,112.13,112.17,112.11,112.14,69602.0,79.4188,79.4472,79.4047,79.4259,69602.0
2018-04-02 13:00:00,112.14,112.17,112.13,112.16,36047.0,79.4259,79.4472,79.4188,79.4401,36047.0
2018-04-02 13:30:00,112.16,112.16,112.1,112.14,79790.0,79.4401,79.4401,79.3976,79.4259,79790.0
2018-04-02 14:00:00,112.15,112.2,112.08,112.18,85618.0,79.433,79.4684,79.3834,79.4543,85618.0
2018-04-02 14:30:00,112.19,112.25,112.18,112.22,113401.0,79.4613,79.5038,79.4543,79.4826,113401.0
2018-04-02 15:00:00,112.23,112.27,112.2,112.22,102607.0,79.4897,79.518,79.4684,79.4826,102607.0
2018-04-02 15:30:00,112.25,112.28,112.19,112.23,180534.0,79.5038,79.5251,79.4613,79.4897,180534.0
2018-04-03 09:30:00,112.4,112.4,112.23,112.25,119843.0,79.6101,79.6101,79.4897,79.5038,119843.0
2018-04-03 10:00:00,112.26,112.32,112.19,112.29,346623.0,79.5109,79.5534,79.4613,79.5322,346623.0
2018-04-03 10:30:00,112.29,112.3,112.23,112.29,156447.0,79.5322,79.5393,79.4897,79.5322,156447.0
2018-04-03 11:00:00,112.3,112.36,112.3,112.36,127530.0,79.5393,79.5817,79.5393,79.5817,127530.0
2018-04-03 11:30:00,112.36,112.37,112.26,112.28,85398.0,79.5817,79.5888,79.5109,79.5251,85398.0
2018-04-03 12:00:00,112.28,112.34,112.28,112.32,59961.0,79.5251,79.5676,79.5251,79.5534,59961.0
2018-04-03 12:30:00,112.32,112.34,112.29,112.32,41750.0,79.5534,79.5676,79.5322,79.5534,41750.0
2018-04-03 13:00:00,112.32,112.34,112.28,112.33,38590.0,79.5534,79.5676,79.5251,79.5605,38590.0
2018-04-03 13:30:00,112.33,112.33,112.27,112.3,53949.0,79.5605,79.5605,79.518,79.5393,53949.0
2018-04-03 14:00:00,112.31,112.32,112.28,112.28,44218.0,79.5463,79.5534,79.5251,79.5251,44218.0
2018-04-03 14:30:00,112.29,112.37,112.28,112.35,61719.0,79.5322,79.5888,79.5251,79.5747,61719.0
2018-04-03 15:00:00,112.34,112.37,112.26,112.28,271162.0,79.5676,79.5888,79.5109,79.5251,271162.0
2018-04-03 15:30:00,112.28,112.28,112.21,112.28,463877.0,79.5251,79.5251,79.4755,79.5251,463877.0
2018-04-04 09:30:00,112.21,112.35,112.2,112.3,64813.0,79.4755,79.5747,79.4684,79.5393,64813.0
2018-04-04 10:00:00,112.3,112.36,112.26,112.31,95441.0,79.5393,79.5817,79.5109,79.5463,95441.0
2018-04-04 10:30:00,112.31,112.34,112.25,112.33,130089.0,79.5463,79.5676,79.5038,79.5605,130089.0
2018-04-04 11:00:00,112.34,112.34,112.27,112.31,93378.0,79.5676,79.5676,79.518,79.5463,93378.0
2018-04-04 11:30:00,112.31,112.42,112.3,112.39,99848.0,79.5463,79.6242,79.5393,79.603,99848.0
2018-04-04 12:00:00,112.38,112.42,112.37,112.39,48506.0,79.5959,79.6242,79.5888,79.603,48506.0
2018-04-04 12:30:00,112.39,112.39,112.32,112.34,57459.0,79.603,79.603,79.5534,79.5676,57459.0
2018-04-04 13:00:00,112.34,112.36,112.29,112.32,50485.0,79.5676,79.5817,79.5322,79.5534,50485.0
2018-04-04 13:30:00,112.31,112.34,112.3,112.31,39505.0,79.5463,79.5676,79.5393,79.5463,39505.0
2018-04-04 14:00:00,112.32,112.42,112.3,112.41,115408.0,79.5534,79.6242,79.5393,79.6172,115408.0
2018-04-04 14:30:00,112.4,112.41,112.35,112.4,32233.0,79.6101,79.6172,79.5747,79.6101,32233.0
2018-04-04 15:00:00,112.4,112.5,112.39,112.5,157339.0,79.6101,79.6809,79.603,79.6809,157339.0
2018-04-04 15:30:00,112.5,112.57,112.43,112.44,457177.0,79.6809,79.7305,79.6313,79.6384,457177.0
2018-04-05 09:30:00,112.58,112.67,112.51,112.55,73924.0,79.7376,79.8013,79.688,79.7163,73924.0
2018-04-05 10:00:00,112.55,112.55,112.5,112.53,115615.0,79.7163,79.7163,79.6809,79.7022,115615.0
2018-04-05 10:30:00,112.53,112.53,112.48,112.5,83569.0,79.7022,79.7022,79.6667,79.6809,83569.0
2018-04-05 11:00:00,112.5,112.55,112.49,112.53,91964.0,79.6809,79.7163,79.6738,79.7022,91964.0
2018-04-05 11:30:00,112.52,112.56,112.52,112.55,48887.0,79.6951,79.7234,79.6951,79.7163,48887.0
2018-04-05 12:00:00,112.55,112.58,112.53,112.58,45108.0,79.7163,79.7376,79.7022,79.7376,45108.0
2018-04-05 12:30:00,112.58,112.58,112.52,112.53,62239.0,79.7376,79.7376,79.6951,79.7022,62239.0
2018-04-05 13:00:00,112.52,112.6,112.46,112.47,317361.0,79.6951,79.7517,79.6526,79.6597,317361.0
2018-04-05 13:30:00,112.48,112.49,112.45,112.47,174490.0,79.6667,79.6738,79.6455,79.6597,174490.0
2018-04-05 14:00:00,112.47,112.5,112.43,112.44,228702.0,79.6597,79.6809,79.6313,79.6384,228702.0
2018-04-05 14:30:00,112.43,112.48,112.36,112.44,483978.0,79.6313,79.6667,79.5817,79.6384,483978.0
2018-04-05 15:00:00,112.44,112.45,112.37,112.38,196365.0,79.6384,79.6455,79.5888,79.5959,196365.0
2018-04-05 15:30:00,112.39,112.42,112.36,112.39,253672.0,79.603,79.6242,79.5817,79.603,253672.0
2018-04-06 09:30:00,112.76,112.78,112.46,112.62,319159.0,79.8651,79.8792,79.6526,79.7659,319159.0
2018-04-06 10:00:00,112.62,112.62,112.56,112.61,228373.0,79.7659,79.7659,79.7234,79.7588,228373.0
2018-04-06 10:30:00,112.62,112.66,112.6,112.65,180119.0,79.7659,79.7942,79.7517,79.7871,180119.0
2018-04-06 11:00:00,112.66,112.66,112.6,112.62,109561.0,79.7942,79.7942,79.7517,79.7659,109561.0
2018-04-06 11:30:00,112.63,112.65,112.6,112.63,467539.0,79.773,79.7871,79.7517,79.773,467539.0
2018-04-06 12:00:00,112.63,112.65,112.6,112.62,38318.0,79.773,79.7871,79.7517,79.7659,38318.0
2018-04-06 12:30:00,112.61,112.63,112.54,112.54,280134.0,79.7588,79.773,79.7092,79.7092,280134.0
2018-04-06 13:00:00,112.55,112.57,112.53,112.56,115037.0,79.7163,79.7305,79.7022,79.7234,115037.0
2018-04-06 13:30:00,112.57,112.57,112.49,112.49,91154.0,79.7305,79.7305,79.6738,79.6738,91154.0
2018-04-06 14:00:00,112.49,112.5,112.45,112.45,83818.0,79.6738,79.6809,79.6455,79.6455,83818.0
2018-04-06 14:30:00,112.45,112.46,112.41,112.42,86854.0,79.6455,79.6526,79.6172,79.6242,86854.0
2018-04-06 15:00:00,112.42,112.5,112.42,112.45,123247.0,79.6242,79.6809,79.6242,79.6455,123247.0
2018-04-06 15:30:00,112.45,112.58,112.45,112.57,369129.0,79.6455,79.7376,79.6455,79.7305,369129.0
2018-04-09 09:30:00,112.42,112.46,112.37,112.43,150051.0,79.6242,79.6526,79.5888,79.6313,150051.0
2018-04-09 10:00:00,112.43,112.47,112.41,112.47,107503.0,79.6313,79.6597,79.6172,79.6597,107503.0
2018-04-09 10:30:00,112.47,112.48,112.42,112.43,78744.0,79.6597,79.6667,79.6242,79.6313,78744.0
2018-04-09 11:00:00,112.43,112.49,112.42,112.47,58525.0,79.6313,79.6738,79.6242,79.6597,58525.0
2018-04-09 11:30:00,112.48,112.5,112.44,112.45,73113.0,79.6667,79.6809,79.6384,79.6455,73113.0
2018-04-09 12:00:00,112.46,112.47,112.4,112.43,85478.0,79.6526,79.6597,79.6101,79.6313,85478.0
2018-04-09 12:30:00,112.43,112.46,112.39,112.4,23953.0,79.6313,79.6526,79.603,79.6101,23953.0
2018-04-09 13:00:00,112.41,112.43,112.39,112.42,63799.0,79.6172,79.6313,79.603,79.6242,63799.0
2018-04-09 13:30:00,112.41,112.44,112.39,112.4,26643.0,79.6172,79.6384,79.603,79.6101,26643.0
2018-04-09 14:00:00,112.4,112.43,112.38,112.43,38753.0,79.6101,79.6313,79.5959,79.6313,38753.0
2018-04-09 14:30:00,112.43,112.49,112.39,112.48,84887.0,79.6313,79.6738,79.603,79.6667,84887.0
2018-04-09 15:00:00,112.49,112.5,112.43,112.47,70987.0,79.6738,79.6809,79.6313,79.6597,70987.0
2018-04-09 15:30:00,112.48,112.51,112.44,112.46,225878.0,79.6667,79.688,79.6384,79.6526,225878.0
2018-04-10 09:30:00,112.39,112.46,112.26,112.27,194428.0,79.603,79.6526,79.5109,79.518,194428.0
2018-04-10 10:00:00,112.27,112.28,112.21,112.25,99262.0,79.518,79.5251,79.4755,79.5038,99262.0
2018-04-10 10:30:00,112.25,112.28,112.23,112.26,79333.0,79.5038,79.5251,79.4897,79.5109,79333.0
2018-04-10 11:00:00,112.26,112.28,112.24,112.26,84686.0,79.5109,79.5251,79.4968,79.5109,84686.0
2018-04-10 11:30:00,112.27,112.3,112.26,112.28,34341.0,79.518,79.5393,79.5109,79.5251,34341.0
2018-04-10 12:00:00,112.27,112.28,112.23,112.25,80968.0,79.518,79.5251,79.4897,79.5038,80968.0
2018-04-10 12:30:00,112.25,112.26,112.22,112.23,88384.0,79.5038,79.5109,79.4826,79.4897,88384.0
2018-04-10 13:00:00,112.23,112.27,112.21,112.26,27030.0,79.4897,79.518,79.4755,79.5109,27030.0
2018-04-10 13:30:00,112.27,112.27,112.2,112.22,269093.0,79.518,79.518,79.4684,79.4826,269093.0
2018-04-10 14:00:00,112.22,112.26,112.22,112.23,90083.0,79.4826,79.5109,79.4826,79.4897,90083.0
2018-04-10 14:30:00,112.24,112.29,112.22,112.29,74056.0,79.4968,79.5322,79.4826,79.5322,74056.0
2018-04-10 15:00:00,112.28,112.3,112.26,112.27,123465.0,79.5251,79.5393,79.5109,79.518,123465.0
2018-04-10 15:30:00,112.27,112.32,112.24,112.28,232659.0,79.518,79.5534,79.4968,79.5251,232659.0
2018-04-11 09:30:00,112.15,112.27,112.13,112.18,69824.0,79.433,79.518,79.4188,79.4543,69824.0
2018-04-11 10:00:00,112.19,112.22,112.17,112.21,49257.0,79.4613,79.4826,79.4472,79.4755,49257.0
2018-04-11 10:30:00,112.22,112.26,112.22,112.25,39931.0,79.4826,79.5109,79.4826,79.5038,39931.0
2018-04-11 11:00:00,112.25,112.27,112.24,112.26,31746.0,79.5038,79.518,79.4968,79.5109,31746.0
2018-04-11 11:30:00,112.27,112.31,112.26,112.29,27960.0,79.518,79.5463,79.5109,79.5322,27960.0
2018-04-11 12:00:00,112.29,112.34,112.28,112.3,27231.0,79.5322,79.5676,79.5251,79.5393,27231.0
2018-04-11 12:30:00,112.31,112.32,112.26,112.29,24127.0,79.5463,79.5534,79.5109,79.5322,24127.0
2018-04-11 13:00:00,112.29,112.32,112.26,112.32,17984.0,79.5322,79.5534,79.5109,79.5534,17984.0
2018-04-11 13:30:00,112.31,112.32,112.25,112.29,36063.0,79.5463,79.5534,79.5038,79.5322,36063.0
2018-04-11 14:00:00,112.33,112.35,112.23,112.32,87488.0,79.5605,79.5747,79.4897,79.5534,87488.0
2018-04-11 14:30:00,112.32,112.35,112.31,112.33,67346.0,79.5534,79.5747,79.5463,79.5605,67346.0
2018-04-11 15:00:00,112.34,112.36,112.3,112.36,67204.0,79.5676,79.5817,79.5393,79.5817,67204.0
2018-04-11 15:30:00,112.36,112.39,112.32,112.34,196434.0,79.5817,79.603,79.5534,79.5676,196434.0
2018-04-12 09:30:00,112.4,112.48,112.37,112.39,122039.0,79.6101,79.6667,79.5888,79.603,122039.0
2018-04-12 10:00:00,112.4,112.45,112.39,112.43,57796.0,79.6101,79.6455,79.603,79.6313,57796.0
2018-04-12 10:30:00,112.44,112.46,112.42,112.42,30356.0,79.6384,79.6526,79.6242,79.6242,30356.0
2018-04-12 11:00:00,112.41,112.44,112.37,112.37,52162.0,79.6172,79.6384,79.5888,79.5888,52162.0
2018-04-12 11:30:00,112.38,112.39,112.33,112.33,35925.0,79.5959,79.603,79.5605,79.5605,35925.0
2018-04-12 12:00:00,112.34,112.34,112.28,112.28,64362.0,79.5676,79.5676,79.5251,79.5251,64362.0
2018-04-12 12:30:00,112.29,112.34,112.26,112.32,43159.0,79.5322,79.5676,79.5109,79.5534,43159.0
2018-04-12 13:00:00,112.32,112.34,112.29,112.29,94400.0,79.5534,79.5676,79.5322,79.5322,94400.0
2018-04-12 13:30:00,112.29,112.32,112.26,112.3,38651.0,79.5322,79.5534,79.5109,79.5393,38651.0
2018-04-12 14:00:00,112.3,112.34,112.29,112.3,46384.0,79.5393,79.5676,79.5322,79.5393,46384.0
2018-04-12 14:30:00,112.29,112.32,112.28,112.31,29394.0,79.5322,79.5534,79.5251,79.5463,29394.0
2018-04-12 15:00:00,112.31,112.39,112.29,112.39,83402.0,79.5463,79.603,79.5322,79.603,83402.0
2018-04-12 15:30:00,112.39,112.4,112.32,112.33,148251.0,79.603,79.6101,79.5534,79.5605,148251.0
2018-04-13 09:30:00,112.32,112.43,112.26,112.32,67520.0,79.5534,79.6313,79.5109,79.5534,67520.0
2018-04-13 10:00:00,112.32,112.34,112.28,112.29,47173.0,79.5534,79.5676,79.5251,79.5322,47173.0
2018-04-13 10:30:00,112.29,112.34,112.27,112.31,36752.0,79.5322,79.5676,79.518,79.5463,36752.0
2018-04-13 11:00:00,112.32,112.33,112.3,112.32,37264.0,79.5534,79.5605,79.5393,79.5534,37264.0
2018-04-13 11:30:00,112.32,112.33,112.3,112.33,133286.0,79.5534,79.5605,79.5393,79.5605,133286.0
2018-04-13 12:00:00,112.33,112.34,112.27,112.33,68658.0,79.5605,79.5676,79.518,79.5605,68658.0
2018-04-13 12:30:00,112.32,112.36,112.31,112.34,39056.0,79.5534,79.5817,79.5463,79.5676,39056.0
2018-04-13 13:00:00,112.34,112.38,112.33,112.37,41744.0,79.5676,79.5959,79.5605,79.5888,41744.0
2018-04-13 13:30:00,112.37,112.38,112.36,112.37,46054.0,79.5888,79.5959,79.5817,79.5888,46054.0
2018-04-13 14:00:00,112.38,112.38,112.36,112.37,140284.0,79.5959,79.5959,79.5817,79.5888,140284.0
2018-04-13 14:30:00,112.38,112.38,112.32,112.34,111053.0,79.5959,79.5959,79.5534,79.5676,111053.0
2018-04-13 15:00:00,112.34,112.36,112.34,112.35,67201.0,79.5676,79.5817,79.5676,79.5747,67201.0
2018-04-13 15:30:00,112.35,112.49,112.34,112.43,209714.0,79.5747,79.6738,79.5676,79.6313,209714.0
2018-04-16 09:30:00,112.26,112.26,112.15,112.18,88528.0,79.5109,79.5109,79.433,79.4543,88528.0
2018-04-16 10:00:00,112.18,112.2,112.14,112.15,138941.0,79.4543,79.4684,79.4259,79.433,138941.0
2018-04-16 10:30:00,112.15,112.16,112.11,112.12,47528.0,79.433,79.4401,79.4047,79.4118,47528.0
2018-04-16 11:00:00,112.12,112.12,112.05,112.06,136487.0,79.4118,79.4118,79.3622,79.3693,136487.0
2018-04-16 11:30:00,112.06,112.1,112.05,112.09,79192.0,79.3693,79.3976,79.3622,79.3905,79192.0
2018-04-16 12:00:00,112.09,112.13,112.07,112.13,67005.0,79.3905,79.4188,79.3763,79.4188,67005.0
2018-04-16 12:30:00,112.14,112.17,112.1,112.12,79107.0,79.4259,79.4472,79.3976,79.4118,79107.0
2018-04-16 13:00:00,112.12,112.16,112.12,112.15,6287.0,79.4118,79.4401,79.4118,79.433,6287.0
2018-04-16 13:30:00,112.16,112.17,112.12,112.13,68298.0,79.4401,79.4472,79.4118,79.4188,68298.0
2018-04-16 14:00:00,112.13,112.17,112.12,112.16,54879.0,79.4188,79.4472,79.4118,79.4401,54879.0
2018-04-16 14:30:00,112.16,112.24,112.15,112.23,25482.0,79.4401,79.4968,79.433,79.4897,25482.0
2018-04-16 15:00:00,112.22,112.24,112.21,112.24,88435.0,79.4826,79.4968,79.4755,79.4968,88435.0
2018-04-16 15:30:00,112.23,112.28,112.23,112.27,159294.0,79.4897,79.5251,79.4897,79.518,159294.0
2018-04-17 09:30:00,112.11,112.16,112.03,112.09,84355.0,79.4047,79.4401,79.348,79.3905,84355.0
2018-04-17 10:00:00,112.09,112.14,112.09,112.13,98595.0,79.3905,79.4259,79.3905,79.4188,98595.0
2018-04-17 10:30:00,112.12,112.2,112.11,112.2,674979.0,79.4118,79.4684,79.4047,79.4684,674979.0
2018-04-17 11:00:00,112.19,112.2,112.12,112.12,150508.0,79.4613,79.4684,79.4118,79.4118,150508.0
2018-04-17 11:30:00,112.13,112.15,112.08,112.1,202105.0,79.4188,79.433,79.3834,79.3976,202105.0
2018-04-17 12:00:00,112.09,112.12,112.07,112.08,50043.0,79.3905,79.4118,79.3763,79.3834,50043.0
2018-04-17 12:30:00,112.08,112.1,112.06,112.09,54189.0,79.3834,79.3976,79.3693,79.3905,54189.0
2018-04-17 13:00:00,112.09,112.11,112.05,112.08,109743.0,79.3905,79.4047,79.3622,79.3834,109743.0
2018-04-17 13:30:00,112.08,112.1,112.06,112.09,47464.0,79.3834,79.3976,79.3693,79.3905,47464.0
2018-04-17 14:00:00,112.08,112.09,112.06,112.07,103521.0,79.3834,79.3905,79.3693,79.3763,103521.0
2018-04-17 14:30:00,112.08,112.09,112.06,112.08,94064.0,79.3834,79.3905,79.3693,79.3834,94064.0
2018-04-17 15:00:00,112.08,112.12,112.07,112.11,52552.0,79.3834,79.4118,79.3763,79.4047,52552.0
2018-04-17 15:30:00,112.11,112.11,112.02,112.05,371644.0,79.4047,79.4047,79.3409,79.3622,371644.0
2018-04-18 09:30:00,112.14,112.2,112.09,112.09,394248.0,79.4259,79.4684,79.3905,79.3905,394248.0
2018-04-18 10:00:00,112.09,112.17,112.08,112.17,122111.0,79.3905,79.4472,79.3834,79.4472,122111.0
2018-04-18 10:30:00,112.17,112.22,112.14,112.21,325947.0,79.4472,79.4826,79.4259,79.4755,325947.0
2018-04-18 11:00:00,112.2,112.25,112.2,112.24,141355.0,79.4684,79.5038,79.4684,79.4968,141355.0
2018-04-18 11:30:00,112.24,112.24,112.15,112.16,84424.0,79.4968,79.4968,79.433,79.4401,84424.0
2018-04-18 12:00:00,112.16,112.19,112.15,112.19,37499.0,79.4401,79.4613,79.433,79.4613,37499.0
2018-04-18 12:30:00,112.19,112.22,112.18,112.2,255253.0,79.4613,79.4826,79.4543,79.4684,255253.0
2018-04-18 13:00:00,112.2,112.22,112.13,112.14,81551.0,79.4684,79.4826,79.4188,79.4259,81551.0
2018-04-18 13:30:00,112.13,112.14,112.08,112.1,93838.0,79.4188,79.4259,79.3834,79.3976,93838.0
2018-04-18 14:00:00,112.1,112.14,112.08,112.13,97191.0,79.3976,79.4259,79.3834,79.4188,97191.0
2018-04-18 14:30:00,112.13,112.14,112.06,112.07,69381.0,79.4188,79.4259,79.3693,79.3763,69381.0
2018-04-18 15:00:00,112.06,112.13,112.05,112.07,110229.0,79.3693,79.4188,79.3622,79.3763,110229.0
2018-04-18 15:30:00,112.08,112.16,112.04,112.04,229263.0,79.3834,79.4401,79.3551,79.3551,229263.0
2018-04-19 09:30:00,111.88,111.96,111.71,111.73,524183.0,79.2418,79.2984,79.1214,79.1355,524183.0
2018-04-19 10:00:00,111.73,111.76,111.67,111.67,606761.0,79.1355,79.1568,79.093,79.093,606761.0
2018-04-19 10:30:00,111.67,111.67,111.53,111.54,381011.0,79.093,79.093,78.9939,79.001,381011.0
2018-04-19 11:00:00,111.54,111.55,111.53,111.55,130581.0,79.001,79.008,78.9939,79.008,130581.0
2018-04-19 11:30:00,111.55,111.55,111.5,111.52,172808.0,79.008,79.008,78.9726,78.9868,172808.0
2018-04-19 12:00:00,111.51,111.55,111.5,111.55,100134.0,78.9797,79.008,78.9726,79.008,100134.0
2018-04-19 12:30:00,111.55,111.57,111.47,111.54,273211.0,79.008,79.0222,78.9514,79.001,273211.0
2018-04-19 13:00:00,111.54,111.54,111.49,111.53,56927.0,79.001,79.001,78.9656,78.9939,56927.0
2018-04-19 13:30:00,111.53,111.58,111.52,111.58,66407.0,78.9939,79.0293,78.9868,79.0293,66407.0
2018-04-19 14:00:00,111.58,111.6,111.57,111.59,50386.0,79.0293,79.0435,79.0222,79.0364,50386.0
2018-04-19 14:30:00,111.59,111.63,111.57,111.58,93841.0,79.0364,79.0647,79.0222,79.0293,93841.0
2018-04-19 15:00:00,111.58,111.58,111.52,111.53,102297.0,79.0293,79.0293,78.9868,78.9939,102297.0
2018-04-19 15:30:00,111.53,111.66,111.52,111.66,404304.0,78.9939,79.086,78.9868,79.086,404304.0
2018-04-20 09:30:00,111.37,111.4,111.22,111.27,153102.0,78.8806,78.9018,78.7743,78.8097,153102.0
2018-04-20 10:00:00,111.27,111.27,111.22,111.25,106458.0,78.8097,78.8097,78.7743,78.7956,106458.0
2018-04-20 10:30:00,111.24,111.25,111.18,111.21,114540.0,78.7885,78.7956,78.746,78.7672,114540.0
2018-04-20 11:00:00,111.22,111.28,111.16,111.28,256986.0,78.7743,78.8168,78.7318,78.8168,256986.0
2018-04-20 11:30:00,111.28,111.3,111.2,111.26,131940.0,78.8168,78.831,78.7602,78.8026,131940.0
2018-04-20 12:00:00,111.24,111.24,111.16,111.18,55511.0,78.7885,78.7885,78.7318,78.746,55511.0
2018-04-20 12:30:00,111.18,111.18,111.14,111.15,51563.0,78.746,78.746,78.7177,78.7247,51563.0
2018-04-20 13:00:00,111.15,111.16,111.13,111.16,56044.0,78.7247,78.7318,78.7106,78.7318,56044.0
2018-04-20 13:30:00,111.17,111.23,111.16,111.18,49783.0,78.7389,78.7814,78.7318,78.746,49783.0
2018-04-20 14:00:00,111.18,111.19,111.15,111.17,40229.0,78.746,78.7531,78.7247,78.7389,40229.0
2018-04-20 14:30:00,111.17,111.19,111.14,111.14,53557.0,78.7389,78.7531,78.7177,78.7177,53557.0
2018-04-20 15:00:00,111.14,111.18,111.12,111.14,87268.0,78.7177,78.746,78.7035,78.7177,87268.0
2018-04-20 15:30:00,111.14,111.18,111.06,111.16,403357.0,78.7177,78.746,78.661,78.7318,403357.0
2018-04-23 09:30:00,110.89,111.0,110.73,110.83,170483.0,78.5406,78.6185,78.4273,78.4981,170483.0
2018-04-23 10:00:00,110.83,110.85,110.78,110.84,78642.0,78.4981,78.5123,78.4627,78.5052,78642.0
2018-04-23 10:30:00,110.84,110.85,110.81,110.84,62495.0,78.5052,78.5123,78.4839,78.5052,62495.0
2018-04-23 11:00:00,110.84,110.9,110.83,110.85,149061.0,78.5052,78.5477,78.4981,78.5123,149061.0
2018-04-23 11:30:00,110.86,110.86,110.75,110.76,134038.0,78.5193,78.5193,78.4414,78.4485,134038.0
2018-04-23 12:00:00,110.76,110.81,110.75,110.81,57060.0,78.4485,78.4839,78.4414,78.4839,57060.0
2018-04-23 12:30:00,110.81,110.86,110.77,110.77,72583.0,78.4839,78.5193,78.4556,78.4556,72583.0
2018-04-23 13:00:00,110.77,110.78,110.75,110.76,55297.0,78.4556,78.4627,78.4414,78.4485,55297.0
2018-04-23 13:30:00,110.76,110.78,110.74,110.77,79362.0,78.4485,78.4627,78.4343,78.4556,79362.0
2018-04-23 14:00:00,110.77,110.82,110.75,110.81,202690.0,78.4556,78.491,78.4414,78.4839,202690.0
2018-04-23 14:30:00,110.81,110.86,110.79,110.8,151726.0,78.4839,78.5193,78.4698,78.4768,151726.0
2018-04-23 15:00:00,110.79,110.81,110.76,110.77,147321.0,78.4698,78.4839,78.4485,78.4556,147321.0
2018-04-23 15:30:00,110.78,110.91,110.77,110.9,541850.0,78.4627,78.5548,78.4556,78.5477,541850.0
2018-04-24 09:30:00,111.07,111.17,110.94,111.01,255712.0,78.6681,78.7389,78.576,78.6256,255712.0
2018-04-24 10:00:00,111.02,111.02,110.93,110.94,165081.0,78.6327,78.6327,78.5689,78.576,165081.0
2018-04-24 10:30:00,110.94,110.94,110.87,110.89,51023.0,78.576,78.576,78.5264,78.5406,51023.0
2018-04-24 11:00:00,110.88,110.9,110.85,110.88,125332.0,78.5335,78.5477,78.5123,78.5335,125332.0
2018-04-24 11:30:00,110.88,110.89,110.85,110.85,38618.0,78.5335,78.5406,78.5123,78.5123,38618.0
2018-04-24 12:00:00,110.85,110.88,110.84,110.85,74764.0,78.5123,78.5335,78.5052,78.5123,74764.0
2018-04-24 12:30:00,110.84,110.87,110.8,110.85,57165.0,78.5052,78.5264,78.4768,78.5123,57165.0
2018-04-24 13:00:00,110.83,110.84,110.75,110.76,33916.0,78.4981,78.5052,78.4414,78.4485,33916.0
2018-04-24 13:30:00,110.76,110.78,110.74,110.75,53536.0,78.4485,78.4627,78.4343,78.4414,53536.0
2018-04-24 14:00:00,110.74,110.75,110.68,110.68,90879.0,78.4343,78.4414,78.3918,78.3918,90879.0
2018-04-24 14:30:00,110.69,110.7,110.6,110.63,168628.0,78.3989,78.406,78.3352,78.3564,168628.0
2018-04-24 15:00:00,110.63,110.69,110.61,110.65,105233.0,78.3564,78.3989,78.3423,78.3706,105233.0
2018-04-24 15:30:00,110.66,110.73,110.63,110.72,325524.0,78.3777,78.4273,78.3564,78.4202,325524.0
2018-04-25 09:30:00,110.45,110.5,110.28,110.33,183400.0,78.2289,78.2644,78.1085,78.144,183400.0
2018-04-25 10:00:00,110.33,110.36,110.33,110.33,84313.0,78.144,78.1652,78.144,78.144,84313.0
2018-04-25 10:30:00,110.33,110.36,110.31,110.33,108148.0,78.144,78.1652,78.1298,78.144,108148.0
2018-04-25 11:00:00,110.33,110.34,110.32,110.33,115047.0,78.144,78.151,78.1369,78.144,115047.0
2018-04-25 11:30:00,110.33,110.34,110.25,110.27,139257.0,78.144,78.151,78.0873,78.1015,139257.0
2018-04-25 12:00:00,110.27,110.27,110.22,110.23,81899.0,78.1015,78.1015,78.066,78.0731,81899.0
2018-04-25 12:30:00,110.23,110.24,110.18,110.19,114850.0,78.0731,78.0802,78.0377,78.0448,114850.0
2018-04-25 13:00:00,110.2,110.23,110.16,110.18,90847.0,78.0519,78.0731,78.0235,78.0377,90847.0
2018-04-25 13:30:00,110.18,110.21,110.13,110.14,134098.0,78.0377,78.059,78.0023,78.0094,134098.0
2018-04-25 14:00:00,110.13,110.15,110.09,110.11,106115.0,78.0023,78.0165,77.974,77.9881,106115.0
2018-04-25 14:30:00,110.12,110.25,110.11,110.23,111822.0,77.9952,78.0873,77.9881,78.0731,111822.0
2018-04-25 15:00:00,110.23,110.3,110.23,110.28,114110.0,78.0731,78.1227,78.0731,78.1085,114110.0
2018-04-25 15:30:00,110.28,110.31,110.15,110.31,443060.0,78.1085,78.1298,78.0165,78.1298,443060.0
2018-04-26 09:30:00,110.56,110.67,110.54,110.58,165264.0,78.3069,78.3848,78.2927,78.321,165264.0
2018-04-26 10:00:00,110.58,110.64,110.55,110.58,178014.0,78.321,78.3635,78.2998,78.321,178014.0
2018-04-26 10:30:00,110.57,110.58,110.49,110.49,149217.0,78.3139,78.321,78.2573,78.2573,149217.0
2018-04-26 11:00:00,110.48,110.49,110.41,110.41,130226.0,78.2502,78.2573,78.2006,78.2006,130226.0
2018-04-26 11:30:00,110.42,110.45,110.4,110.4,71778.0,78.2077,78.2289,78.1935,78.1935,71778.0
2018-04-26 12:00:00,110.4,110.4,110.37,110.38,19701.0,78.1935,78.1935,78.1723,78.1794,19701.0
2018-04-26 12:30:00,110.39,110.39,110.34,110.34,29608.0,78.1864,78.1864,78.151,78.151,29608.0
2018-04-26 13:00:00,110.34,110.38,110.23,110.31,226690.0,78.151,78.1794,78.0731,78.1298,226690.0
2018-04-26 13:30:00,110.3,110.34,110.3,110.31,60281.0,78.1227,78.151,78.1227,78.1298,60281.0
2018-04-26 14:00:00,110.32,110.33,110.29,110.33,42784.0,78.1369,78.144,78.1156,78.144,42784.0
2018-04-26 14:30:00,110.32,110.37,110.32,110.36,286173.0,78.1369,78.1723,78.1369,78.1652,286173.0
2018-04-26 15:00:00,110.36,110.37,110.34,110.34,250815.0,78.1652,78.1723,78.151,78.151,250815.0
2018-04-26 15:30:00,110.34,110.44,110.3,110.4,538445.0,78.151,78.2219,78.1227,78.1935,538445.0
2018-04-27 09:30:00,110.3,110.38,110.25,110.34,120209.0,78.1227,78.1794,78.0873,78.151,120209.0
2018-04-27 10:00:00,110.34,110.38,110.34,110.37,144960.0,78.151,78.1794,78.151,78.1723,144960.0
2018-04-27 10:30:00,110.36,110.41,110.35,110.4,166034.0,78.1652,78.2006,78.1581,78.1935,166034.0
2018-04-27 11:00:00,110.4,110.41,110.34,110.37,99583.0,78.1935,78.2006,78.151,78.1723,99583.0
2018-04-27 11:30:00,110.38,110.4,110.35,110.38,36109.0,78.1794,78.1935,78.1581,78.1794,36109.0
2018-04-27 12:00:00,110.38,110.42,110.38,110.42,14061.0,78.1794,78.2077,78.1794,78.2077,14061.0
2018-04-27 12:30:00,110.42,110.49,110.42,110.47,55496.0,78.2077,78.2573,78.2077,78.2431,55496.0
2018-04-27 13:00:00,110.48,110.49,110.46,110.47,82615.0,78.2502,78.2573,78.236,78.2431,82615.0
2018-04-27 13:30:00,110.48,110.5,110.46,110.49,50420.0,78.2502,78.2644,78.236,78.2573,50420.0
2018-04-27 14:00:00,110.49,110.51,110.48,110.49,56783.0,78.2573,78.2714,78.2502,78.2573,56783.0
2018-04-27 14:30:00,110.48,110.5,110.44,110.46,98777.0,78.2502,78.2644,78.2219,78.236,98777.0
2018-04-27 15:00:00,110.45,110.46,110.41,110.43,67454.0,78.2289,78.236,78.2006,78.2148,67454.0
2018-04-27 15:30:00,110.43,110.5,110.42,110.48,184380.0,78.2148,78.2644,78.2077,78.2502,184380.0
2018-04-30 09:30:00,110.49,110.55,110.42,110.49,125198.0,78.2573,78.2998,78.2077,78.2573,125198.0
2018-04-30 10:00:00,110.49,110.53,110.44,110.45,269457.0,78.2573,78.2856,78.2219,78.2289,269457.0
2018-04-30 10:30:00,110.44,110.45,110.42,110.44,101506.0,78.2219,78.2289,78.2077,78.2219,101506.0
2018-04-30 11:00:00,110.43,110.45,110.4,110.41,71799.0,78.2148,78.2289,78.1935,78.2006,71799.0
2018-04-30 11:30:00,110.4,110.41,110.33,110.35,49322.0,78.1935,78.2006,78.144,78.1581,49322.0
2018-04-30 12:00:00,110.36,110.37,110.32,110.34,21834.0,78.1652,78.1723,78.1369,78.151,21834.0
2018-04-30 12:30:00,110.33,110.34,110.27,110.28,47872.0,78.144,78.151,78.1015,78.1085,47872.0
2018-04-30 13:00:00,110.28,110.28,110.24,110.25,57231.0,78.1085,78.1085,78.0802,78.0873,57231.0
2018-04-30 13:30:00,110.24,110.25,110.18,110.2,155532.0,78.0802,78.0873,78.0377,78.0519,155532.0
2018-04-30 14:00:00,110.2,110.21,110.12,110.16,145281.0,78.0519,78.059,77.9952,78.0235,145281.0
2018-04-30 14:30:00,110.15,110.16,110.09,110.11,125231.0,78.0165,78.0235,77.974,77.9881,125231.0
2018-04-30 15:00:00,110.11,110.12,110.08,110.11,338411.0,77.9881,77.9952,77.9669,77.9881,338411.0
2018-04-30 15:30:00,110.11,110.14,110.09,110.14,335761.0,77.9881,78.0094,77.974,78.0094,335761.0
2018-05-01 09:30:00,109.57,109.64,109.48,109.48,170118.0,77.8966,77.9463,77.8326,77.8326,170118.0
2018-05-01 10:00:00,109.49,109.56,109.38,109.38,126094.0,77.8397,77.8895,77.7615,77.7615,126094.0
2018-05-01 10:30:00,109.38,109.38,109.3,109.3,147971.0,77.7615,77.7615,77.7046,77.7046,147971.0
2018-05-01 11:00:00,109.3,109.31,109.25,109.28,448363.0,77.7046,77.7117,77.6691,77.6904,448363.0
2018-05-01 11:30:00,109.28,109.33,109.27,109.3,106445.0,77.6904,77.7259,77.6833,77.7046,106445.0
2018-05-01 12:00:00,109.3,109.4,109.25,109.38,202923.0,77.7046,77.7757,77.6691,77.7615,202923.0
2018-05-01 12:30:00,109.37,109.45,109.37,109.41,120925.0,77.7544,77.8113,77.7544,77.7828,120925.0
2018-05-01 13:00:00,109.41,109.42,109.39,109.42,115498.0,77.7828,77.7899,77.7686,77.7899,115498.0
2018-05-01 13:30:00,109.41,109.46,109.39,109.45,116130.0,77.7828,77.8184,77.7686,77.8113,116130.0
2018-05-01 14:00:00,109.45,109.52,109.45,109.51,125741.0,77.8113,77.861,77.8113,77.8539,125741.0
2018-05-01 14:30:00,109.51,109.65,109.5,109.6,814439.0,77.8539,77.9534,77.8468,77.9179,814439.0
2018-05-01 15:00:00,109.6,109.63,109.55,109.57,140307.0,77.9179,77.9392,77.8823,77.8966,140307.0
2018-05-01 15:30:00,109.57,109.61,109.53,109.53,353701.0,77.8966,77.925,77.8681,77.8681,353701.0
2018-05-02 09:30:00,109.1,109.35,108.88,108.88,251930.0,77.5624,77.7402,77.406,77.406,251930.0
2018-05-02 10:00:00,108.88,108.88,108.77,108.79,238934.0,77.406,77.406,77.3278,77.342,238934.0
2018-05-02 10:30:00,108.79,108.86,108.74,108.81,599529.0,77.342,77.3918,77.3065,77.3563,599529.0
2018-05-02 11:00:00,108.82,108.82,108.76,108.78,336661.0,77.3634,77.3634,77.3207,77.3349,336661.0
2018-05-02 11:30:00,108.77,108.77,108.7,108.73,130802.0,77.3278,77.3278,77.2781,77.2994,130802.0
2018-05-02 12:00:00,108.72,108.77,108.71,108.74,56773.0,77.2923,77.3278,77.2852,77.3065,56773.0
2018-05-02 12:30:00,108.74,108.81,108.73,108.79,145603.0,77.3065,77.3563,77.2994,77.342,145603.0
2018-05-02 13:00:00,108.79,108.84,108.79,108.82,108633.0,77.342,77.3776,77.342,77.3634,108633.0
2018-05-02 13:30:00,108.83,108.85,108.8,108.82,136641.0,77.3705,77.3847,77.3491,77.3634,136641.0
2018-05-02 14:00:00,108.81,108.99,108.68,108.92,497198.0,77.3563,77.4842,77.2638,77.4345,497198.0
2018-05-02 14:30:00,108.92,108.94,108.86,108.91,294924.0,77.4345,77.4487,77.3918,77.4273,294924.0
2018-05-02 15:00:00,108.91,108.92,108.81,108.81,261007.0,77.4273,77.4345,77.3563,77.3563,261007.0
2018-05-02 15:30:00,108.81,108.82,108.56,108.66,556258.0,77.3563,77.3634,77.1785,77.2496,556258.0
2018-05-03 09:30:00,108.79,108.79,108.65,108.7,549848.0,77.342,77.342,77.2425,77.2781,549848.0
2018-05-03 10:00:00,108.69,108.7,108.57,108.57,331568.0,77.2709,77.2781,77.1856,77.1856,331568.0
2018-05-03 10:30:00,108.57,108.6,108.51,108.51,68334.0,77.1856,77.207,77.143,77.143,68334.0
2018-05-03 11:00:00,108.52,108.6,108.48,108.59,742451.0,77.1501,77.207,77.1216,77.1999,742451.0
2018-05-03 11:30:00,108.59,108.63,108.56,108.61,142575.0,77.1999,77.2283,77.1785,77.2141,142575.0
2018-05-03 12:00:00,108.61,108.62,108.55,108.58,141025.0,77.2141,77.2212,77.1714,77.1927,141025.0
2018-05-03 12:30:00,108.58,108.61,108.56,108.59,113315.0,77.1927,77.2141,77.1785,77.1999,113315.0
2018-05-03 13:00:00,108.59,108.61,108.57,108.59,44144.0,77.1999,77.2141,77.1856,77.1999,44144.0
2018-05-03 13:30:00,108.59,108.67,108.59,108.62,96664.0,77.1999,77.2567,77.1999,77.2212,96664.0
2018-05-03 14:00:00,108.62,108.65,108.59,108.6,265239.0,77.2212,77.2425,77.1999,77.207,265239.0
2018-05-03 14:30:00,108.6,108.67,108.6,108.63,413842.0,77.207,77.2567,77.207,77.2283,413842.0
2018-05-03 15:00:00,108.63,108.66,108.54,108.55,138667.0,77.2283,77.2496,77.1643,77.1714,138667.0
2018-05-03 15:30:00,108.55,108.61,108.52,108.54,442783.0,77.1714,77.2141,77.1501,77.1643,442783.0
2018-05-04 09:30:00,108.18,108.34,107.67,108.17,462121.0,76.9084,77.0221,76.5458,76.9013,462121.0
2018-05-04 10:00:00,108.16,108.24,108.1,108.23,329321.0,76.8942,76.951,76.8515,76.9439,329321.0
2018-05-04 10:30:00,108.24,108.28,108.21,108.26,187073.0,76.951,76.9795,76.9297,76.9652,187073.0
2018-05-04 11:00:00,108.26,108.35,108.26,108.35,310895.0,76.9652,77.0292,76.9652,77.0292,310895.0
2018-05-04 11:30:00,108.34,108.42,108.31,108.41,254958.0,77.0221,77.079,77.0008,77.0719,254958.0
2018-05-04 12:00:00,108.41,108.49,108.36,108.48,221615.0,77.0719,77.1288,77.0363,77.1216,221615.0
2018-05-04 12:30:00,108.48,108.52,108.45,108.51,118147.0,77.1216,77.1501,77.1003,77.143,118147.0
2018-05-04 13:00:00,108.52,108.62,108.51,108.6,202899.0,77.1501,77.2212,77.143,77.207,202899.0
2018-05-04 13:30:00,108.61,108.62,108.58,108.62,60079.0,77.2141,77.2212,77.1927,77.2212,60079.0
2018-05-04 14:00:00,108.62,108.69,108.58,108.69,239258.0,77.2212,77.2709,77.1927,77.2709,239258.0
2018-05-04 14:30:00,108.69,108.71,108.68,108.7,82749.0,77.2709,77.2852,77.2638,77.2781,82749.0
2018-05-04 15:00:00,108.69,108.7,108.64,108.67,90907.0,77.2709,77.2781,77.2354,77.2567,90907.0
2018-05-04 15:30:00,108.67,108.71,108.48,108.64,317584.0,77.2567,77.2852,77.1216,77.2354,317584.0
2018-05-07 09:30:00,108.52,108.62,108.44,108.46,237344.0,77.1501,77.2212,77.0932,77.1074,237344.0
2018-05-07 10:00:00,108.45,108.51,108.43,108.48,139988.0,77.1003,77.143,77.0861,77.1216,139988.0
2018-05-07 10:30:00,108.48,108.48,108.4,108.41,211976.0,77.1216,77.1216,77.0648,77.0719,211976.0
2018-05-07 11:00:00,108.41,108.42,108.38,108.39,134017.0,77.0719,77.079,77.0506,77.0577,134017.0
2018-05-07 11:30:00,108.39,108.39,108.35,108.35,89174.0,77.0577,77.0577,77.0292,77.0292,89174.0
2018-05-07 12:00:00,108.36,108.36,108.3,108.3,107012.0,77.0363,77.0363,76.9937,76.9937,107012.0
2018-05-07 12:30:00,108.31,108.33,108.27,108.28,54456.0,77.0008,77.015,76.9724,76.9795,54456.0
2018-05-07 13:00:00,108.27,108.28,108.2,108.2,61921.0,76.9724,76.9795,76.9226,76.9226,61921.0
2018-05-07 13:30:00,108.21,108.23,108.19,108.2,120839.0,76.9297,76.9439,76.9155,76.9226,120839.0
2018-05-07 14:00:00,108.2,108.2,108.15,108.15,105441.0,76.9226,76.9226,76.887,76.887,105441.0
2018-05-07 14:30:00,108.16,108.18,108.12,108.17,135154.0,76.8942,76.9084,76.8657,76.9013,135154.0
2018-05-07 15:00:00,108.17,108.18,108.16,108.17,150887.0,76.9013,76.9084,76.8942,76.9013,150887.0
2018-05-07 15:30:00,108.16,108.18,108.12,108.18,197583.0,76.8942,76.9084,76.8657,76.9084,197583.0
2018-05-08 09:30:00,107.95,108.1,107.49,107.5,608284.0,76.7449,76.8515,76.4178,76.4249,608284.0
2018-05-08 10:00:00,107.5,107.51,107.42,107.44,227175.0,76.4249,76.432,76.3681,76.3823,227175.0
2018-05-08 10:30:00,107.44,107.45,107.35,107.35,182946.0,76.3823,76.3894,76.3183,76.3183,182946.0
2018-05-08 11:00:00,107.35,107.36,107.0,107.02,842763.0,76.3183,76.3254,76.0695,76.0837,842763.0
2018-05-08 11:30:00,107.01,107.22,106.98,107.2,356020.0,76.0766,76.2259,76.0553,76.2117,356020.0
2018-05-08 12:00:00,107.2,107.61,107.2,107.56,575324.0,76.2117,76.5031,76.2117,76.4676,575324.0
2018-05-08 12:30:00,107.57,107.59,107.51,107.55,166398.0,76.4747,76.4889,76.432,76.4605,166398.0
2018-05-08 13:00:00,107.56,107.56,107.47,107.47,115207.0,76.4676,76.4676,76.4036,76.4036,115207.0
2018-05-08 13:30:00,107.48,107.49,107.35,107.37,139214.0,76.4107,76.4178,76.3183,76.3325,139214.0
2018-05-08 14:00:00,107.37,107.42,107.34,107.34,194896.0,76.3325,76.3681,76.3112,76.3112,194896.0
2018-05-08 14:30:00,107.34,107.38,107.3,107.34,205551.0,76.3112,76.3396,76.2828,76.3112,205551.0
2018-05-08 15:00:00,107.34,107.45,107.34,107.4,53527.0,76.3112,76.3894,76.3112,76.3538,53527.0
2018-05-08 15:30:00,107.4,107.61,107.39,107.54,217048.0,76.3538,76.5031,76.3467,76.4534,217048.0
2018-05-09 09:30:00,107.07,107.28,107.07,107.28,211422.0,76.1192,76.2685,76.1192,76.2685,211422.0
2018-05-09 10:00:00,107.28,107.31,107.22,107.25,450395.0,76.2685,76.2899,76.2259,76.2472,450395.0
2018-05-09 10:30:00,107.25,107.27,107.19,107.2,80714.0,76.2472,76.2614,76.2046,76.2117,80714.0
2018-05-09 11:00:00,107.19,107.24,107.18,107.19,167853.0,76.2046,76.2401,76.1974,76.2046,167853.0
2018-05-09 11:30:00,107.19,107.21,107.0,107.01,140616.0,76.2046,76.2188,76.0695,76.0766,140616.0
2018-05-09 12:00:00,107.01,107.07,106.93,107.06,469982.0,76.0766,76.1192,76.0197,76.1121,469982.0
2018-05-09 12:30:00,107.07,107.11,107.03,107.09,62458.0,76.1192,76.1477,76.0908,76.1335,62458.0
2018-05-09 13:00:00,107.1,107.13,107.09,107.13,342109.0,76.1406,76.1619,76.1335,76.1619,342109.0
2018-05-09 13:30:00,107.13,107.26,107.12,107.26,88300.0,76.1619,76.2543,76.1548,76.2543,88300.0
2018-05-09 14:00:00,107.26,107.26,107.17,107.19,146193.0,76.2543,76.2543,76.1903,76.2046,146193.0
2018-05-09 14:30:00,107.18,107.3,107.17,107.3,168045.0,76.1974,76.2828,76.1903,76.2828,168045.0
2018-05-09 15:00:00,107.3,107.36,107.26,107.28,412537.0,76.2828,76.3254,76.2543,76.2685,412537.0
2018-05-09 15:30:00,107.27,107.38,107.27,107.35,902389.0,76.2614,76.3396,76.2614,76.3183,902389.0
2018-05-10 09:30:00,108.78,108.98,108.57,108.59,408061.0,77.3349,77.4771,77.1856,77.1999,408061.0
2018-05-10 10:00:00,108.59,108.61,108.54,108.57,330862.0,77.1999,77.2141,77.1643,77.1856,330862.0
2018-05-10 10:30:00,108.57,108.67,108.56,108.58,402518.0,77.1856,77.2567,77.1785,77.1927,402518.0
2018-05-10 11:00:00,108.57,108.59,108.5,108.52,394953.0,77.1856,77.1999,77.1359,77.1501,394953.0
2018-05-10 11:30:00,108.52,108.56,108.5,108.52,135839.0,77.1501,77.1785,77.1359,77.1501,135839.0
2018-05-10 12:00:00,108.52,108.58,108.52,108.58,95711.0,77.1501,77.1927,77.1501,77.1927,95711.0
2018-05-10 12:30:00,108.57,108.62,108.55,108.61,69853.0,77.1856,77.2212,77.1714,77.2141,69853.0
2018-05-10 13:00:00,108.61,108.75,108.6,108.66,344201.0,77.2141,77.3136,77.207,77.2496,344201.0
2018-05-10 13:30:00,108.66,108.66,108.57,108.62,123339.0,77.2496,77.2496,77.1856,77.2212,123339.0
2018-05-10 14:00:00,108.62,108.69,108.57,108.68,165783.0,77.2212,77.2709,77.1856,77.2638,165783.0
2018-05-10 14:30:00,108.67,108.76,108.66,108.76,138432.0,77.2567,77.3207,77.2496,77.3207,138432.0
2018-05-10 15:00:00,108.76,108.79,108.73,108.73,118602.0,77.3207,77.342,77.2994,77.2994,118602.0
2018-05-10 15:30:00,108.72,109.25,108.66,108.69,916407.0,77.2923,77.6691,77.2496,77.2709,916407.0
2018-05-11 09:30:00,109.1,109.23,108.83,109.07,237945.0,77.5624,77.6548,77.3705,77.5411,237945.0
2018-05-11 10:00:00,109.07,109.12,108.98,109.0,450336.0,77.5411,77.5766,77.4771,77.4913,450336.0
2018-05-11 10:30:00,109.0,109.12,108.98,109.12,453402.0,77.4913,77.5766,77.4771,77.5766,453402.0
2018-05-11 11:00:00,109.12,109.21,109.04,109.05,1506686.0,77.5766,77.6406,77.5198,77.5269,1506686.0
2018-05-11 11:30:00,109.05,109.06,108.91,109.02,434609.0,77.5269,77.534,77.4273,77.5056,434609.0
2018-05-11 12:00:00,109.01,109.1,109.01,109.07,472892.0,77.4984,77.5624,77.4984,77.5411,472892.0
2018-05-11 12:30:00,109.07,109.13,109.07,109.12,141909.0,77.5411,77.5838,77.5411,77.5766,141909.0
2018-05-11 13:00:00,109.12,109.13,109.1,109.13,212005.0,77.5766,77.5838,77.5624,77.5838,212005.0
2018-05-11 13:30:00,109.13,109.14,109.07,109.13,264477.0,77.5838,77.5909,77.5411,77.5838,264477.0
2018-05-11 14:00:00,109.13,109.25,109.13,109.21,490157.0,77.5838,77.6691,77.5838,77.6406,490157.0
2018-05-11 14:30:00,109.21,109.21,109.17,109.2,600694.0,77.6406,77.6406,77.6122,77.6335,600694.0
2018-05-11 15:00:00,109.2,109.22,109.19,109.22,157525.0,77.6335,77.6477,77.6264,77.6477,157525.0
2018-05-11 15:30:00,109.22,109.24,109.17,109.17,241963.0,77.6477,77.662,77.6122,77.6122,241963.0
2018-05-14 09:30:00,109.12,109.22,109.05,109.1,540200.0,77.5766,77.6477,77.5269,77.5624,540200.0
2018-05-14 10:00:00,109.11,109.19,109.07,109.16,597985.0,77.5695,77.6264,77.5411,77.6051,597985.0
2018-05-14 10:30:00,109.16,109.18,109.14,109.16,124612.0,77.6051,77.6193,77.5909,77.6051,124612.0
2018-05-14 11:00:00,109.16,109.19,109.11,109.15,181572.0,77.6051,77.6264,77.5695,77.598,181572.0
2018-05-14 11:30:00,109.15,109.19,109.14,109.18,57311.0,77.598,77.6264,77.5909,77.6193,57311.0
2018-05-14 12:00:00,109.19,109.2,109.15,109.2,219052.0,77.6264,77.6335,77.598,77.6335,219052.0
2018-05-14 12:30:00,109.2,109.2,109.13,109.14,737101.0,77.6335,77.6335,77.5838,77.5909,737101.0
2018-05-14 13:00:00,109.14,109.14,109.02,109.03,225408.0,77.5909,77.5909,77.5056,77.5127,225408.0
2018-05-14 13:30:00,109.03,109.03,108.97,108.98,98898.0,77.5127,77.5127,77.47,77.4771,98898.0
2018-05-14 14:00:00,108.98,108.98,108.9,108.91,168302.0,77.4771,77.4771,77.4202,77.4273,168302.0
2018-05-14 14:30:00,108.91,108.93,108.89,108.91,71297.0,77.4273,77.4416,77.4131,77.4273,71297.0
2018-05-14 15:00:00,108.92,108.92,108.85,108.92,126728.0,77.4345,77.4345,77.3847,77.4345,126728.0
2018-05-14 15:30:00,108.92,109.03,108.9,108.98,405625.0,77.4345,77.5127,77.4202,77.4771,405625.0
2018-05-15 09:30:00,108.17,108.37,107.99,108.01,819016.0,76.9013,77.0434,76.7733,76.7875,819016.0
2018-05-15 10:00:00,108.01,108.07,108.0,108.05,434046.0,76.7875,76.8302,76.7804,76.816,434046.0
2018-05-15 10:30:00,108.04,108.23,108.04,108.16,804889.0,76.8088,76.9439,76.8088,76.8942,804889.0
2018-05-15 11:00:00,108.15,108.23,108.1,108.2,476242.0,76.887,76.9439,76.8515,76.9226,476242.0
2018-05-15 11:30:00,108.21,108.29,108.2,108.25,443160.0,76.9297,76.9866,76.9226,76.9581,443160.0
2018-05-15 12:00:00,108.26,108.3,108.24,108.26,128039.0,76.9652,76.9937,76.951,76.9652,128039.0
2018-05-15 12:30:00,108.26,108.28,108.23,108.23,165580.0,76.9652,76.9795,76.9439,76.9439,165580.0
2018-05-15 13:00:00,108.23,108.25,108.15,108.21,550707.0,76.9439,76.9581,76.887,76.9297,550707.0
2018-05-15 13:30:00,108.19,108.25,108.16,108.2,216103.0,76.9155,76.9581,76.8942,76.9226,216103.0
2018-05-15 14:00:00,108.2,108.21,108.12,108.14,391740.0,76.9226,76.9297,76.8657,76.8799,391740.0
2018-05-15 14:30:00,108.14,108.19,108.12,108.18,247494.0,76.8799,76.9155,76.8657,76.9084,247494.0
2018-05-15 15:00:00,108.18,108.19,108.12,108.14,116632.0,76.9084,76.9155,76.8657,76.8799,116632.0
2018-05-15 15:30:00,108.14,108.28,108.12,108.23,297214.0,76.8799,76.9795,76.8657,76.9439,297214.0
2018-05-16 09:30:00,108.36,108.57,108.27,108.52,799129.0,77.0363,77.1856,76.9724,77.1501,799129.0
2018-05-16 10:00:00,108.51,108.52,108.39,108.4,126953.0,77.143,77.1501,77.0577,77.0648,126953.0
2018-05-16 10:30:00,108.4,108.47,108.4,108.44,385886.0,77.0648,77.1145,77.0648,77.0932,385886.0
2018-05-16 11:00:00,108.44,108.47,108.42,108.44,457736.0,77.0932,77.1145,77.079,77.0932,457736.0
2018-05-16 11:30:00,108.44,108.46,108.41,108.44,253724.0,77.0932,77.1074,77.0719,77.0932,253724.0
2018-05-16 12:00:00,108.45,108.47,108.37,108.45,308157.0,77.1003,77.1145,77.0434,77.1003,308157.0
2018-05-16 12:30:00,108.45,108.49,108.44,108.45,185589.0,77.1003,77.1288,77.0932,77.1003,185589.0
2018-05-16 13:00:00,108.45,108.5,108.43,108.48,165716.0,77.1003,77.1359,77.0861,77.1216,165716.0
2018-05-16 13:30:00,108.47,108.48,108.44,108.45,39746.0,77.1145,77.1216,77.0932,77.1003,39746.0
2018-05-16 14:00:00,108.45,108.51,108.43,108.5,112999.0,77.1003,77.143,77.0861,77.1359,112999.0
2018-05-16 14:30:00,108.51,108.53,108.47,108.49,122461.0,77.143,77.1572,77.1145,77.1288,122461.0
2018-05-16 15:00:00,108.48,108.49,108.43,108.43,40873.0,77.1216,77.1288,77.0861,77.0861,40873.0
2018-05-16 15:30:00,108.43,108.49,108.4,108.47,236141.0,77.0861,77.1288,77.0648,77.1145,236141.0
2018-05-17 09:30:00,108.2,108.48,108.12,108.29,382896.0,76.9226,77.1216,76.8657,76.9866,382896.0
2018-05-17 10:00:00,108.29,108.34,108.21,108.24,186499.0,76.9866,77.0221,76.9297,76.951,186499.0
2018-05-17 10:30:00,108.24,108.26,108.14,108.16,234159.0,76.951,76.9652,76.8799,76.8942,234159.0
2018-05-17 11:00:00,108.16,108.16,108.07,108.08,125681.0,76.8942,76.8942,76.8302,76.8373,125681.0
2018-05-17 11:30:00,108.09,108.14,108.08,108.09,125959.0,76.8444,76.8799,76.8373,76.8444,125959.0
2018-05-17 12:00:00,108.08,108.12,108.03,108.04,270315.0,76.8373,76.8657,76.8017,76.8088,270315.0
2018-05-17 12:30:00,108.04,108.05,108.01,108.01,100920.0,76.8088,76.816,76.7875,76.7875,100920.0
2018-05-17 13:00:00,108.02,108.03,107.94,107.96,353872.0,76.7946,76.8017,76.7377,76.752,353872.0
2018-05-17 13:30:00,107.96,107.97,107.9,107.96,453723.0,76.752,76.7591,76.7093,76.752,453723.0
2018-05-17 14:00:00,107.97,108.0,107.93,108.0,157247.0,76.7591,76.7804,76.7306,76.7804,157247.0
2018-05-17 14:30:00,108.0,108.04,107.99,108.03,571469.0,76.7804,76.8088,76.7733,76.8017,571469.0
2018-05-17 15:00:00,108.04,108.05,108.01,108.02,145258.0,76.8088,76.816,76.7875,76.7946,145258.0
2018-05-17 15:30:00,108.02,108.05,107.99,108.03,534387.0,76.7946,76.816,76.7733,76.8017,534387.0
2018-05-18 09:30:00,107.78,107.99,107.73,107.84,341718.0,76.624,76.7733,76.5885,76.6667,341718.0
2018-05-18 10:00:00,107.84,107.88,107.8,107.88,501015.0,76.6667,76.6951,76.6382,76.6951,501015.0
2018-05-18 10:30:00,107.88,107.89,107.74,107.75,188418.0,76.6951,76.7022,76.5956,76.6027,188418.0
2018-05-18 11:00:00,107.75,107.77,107.73,107.73,169022.0,76.6027,76.6169,76.5885,76.5885,169022.0
2018-05-18 11:30:00,107.72,107.78,107.67,107.78,227087.0,76.5813,76.624,76.5458,76.624,227087.0
2018-05-18 12:00:00,107.78,107.91,107.78,107.91,185236.0,76.624,76.7164,76.624,76.7164,185236.0
2018-05-18 12:30:00,107.91,107.97,107.85,107.95,140533.0,76.7164,76.7591,76.6738,76.7449,140533.0
2018-05-18 13:00:00,107.95,107.97,107.93,107.95,267184.0,76.7449,76.7591,76.7306,76.7449,267184.0
2018-05-18 13:30:00,107.95,107.95,107.91,107.95,118136.0,76.7449,76.7449,76.7164,76.7449,118136.0
2018-05-18 14:00:00,107.95,107.95,107.93,107.94,107337.0,76.7449,76.7449,76.7306,76.7377,107337.0
2018-05-18 14:30:00,107.94,107.94,107.86,107.9,156858.0,76.7377,76.7377,76.6809,76.7093,156858.0
2018-05-18 15:00:00,107.9,107.93,107.89,107.93,32744.0,76.7093,76.7306,76.7022,76.7306,32744.0
2018-05-18 15:30:00,107.92,107.98,107.9,107.91,324041.0,76.7235,76.7662,76.7093,76.7164,324041.0
2018-05-21 09:30:00,107.66,107.79,107.64,107.78,282714.0,76.5387,76.6311,76.5245,76.624,282714.0
2018-05-21 10:00:00,107.78,107.83,107.75,107.8,369814.0,76.624,76.6595,76.6027,76.6382,369814.0
2018-05-21 10:30:00,107.8,107.83,107.78,107.82,41147.0,76.6382,76.6595,76.624,76.6524,41147.0
2018-05-21 11:00:00,107.83,107.89,107.81,107.88,140687.0,76.6595,76.7022,76.6453,76.6951,140687.0
2018-05-21 11:30:00,107.88,107.89,107.84,107.88,296298.0,76.6951,76.7022,76.6667,76.6951,296298.0
2018-05-21 12:00:00,107.89,107.9,107.86,107.87,65406.0,76.7022,76.7093,76.6809,76.688,65406.0
2018-05-21 12:30:00,107.87,107.88,107.81,107.85,111388.0,76.688,76.6951,76.6453,76.6738,111388.0
2018-05-21 13:00:00,107.84,107.9,107.83,107.9,31107.0,76.6667,76.7093,76.6595,76.7093,31107.0
2018-05-21 13:30:00,107.9,107.92,107.87,107.88,31062.0,76.7093,76.7235,76.688,76.6951,31062.0
2018-05-21 14:00:00,107.88,107.88,107.84,107.88,89240.0,76.6951,76.6951,76.6667,76.6951,89240.0
2018-05-21 14:30:00,107.88,108.01,107.86,107.93,501663.0,76.6951,76.7875,76.6809,76.7306,501663.0
2018-05-21 15:00:00,107.93,107.97,107.9,107.96,179628.0,76.7306,76.7591,76.7093,76.752,179628.0
2018-05-21 15:30:00,107.96,108.02,107.91,107.91,375439.0,76.752,76.7946,76.7164,76.7164,375439.0
2018-05-22 09:30:00,108.33,108.44,108.05,108.39,434455.0,77.015,77.0932,76.816,77.0577,434455.0
2018-05-22 10:00:00,108.39,108.4,108.28,108.32,458401.0,77.0577,77.0648,76.9795,77.0079,458401.0
2018-05-22 10:30:00,108.32,108.38,108.31,108.36,331357.0,77.0079,77.0506,77.0008,77.0363,331357.0
2018-05-22 11:00:00,108.37,108.38,108.32,108.38,175585.0,77.0434,77.0506,77.0079,77.0506,175585.0
2018-05-22 11:30:00,108.38,108.4,108.37,108.4,108171.0,77.0506,77.0648,77.0434,77.0648,108171.0
2018-05-22 12:00:00,108.4,108.41,108.39,108.41,38946.0,77.0648,77.0719,77.0577,77.0719,38946.0
2018-05-22 12:30:00,108.41,108.46,108.41,108.45,92159.0,77.0719,77.1074,77.0719,77.1003,92159.0
2018-05-22 13:00:00,108.45,108.47,108.41,108.45,93449.0,77.1003,77.1145,77.0719,77.1003,93449.0
2018-05-22 13:30:00,108.45,108.52,108.44,108.52,75682.0,77.1003,77.1501,77.0932,77.1501,75682.0
2018-05-22 14:00:00,108.52,108.52,108.42,108.46,148039.0,77.1501,77.1501,77.079,77.1074,148039.0
2018-05-22 14:30:00,108.46,108.5,108.43,108.43,118452.0,77.1074,77.1359,77.0861,77.0861,118452.0
2018-05-22 15:00:00,108.44,108.45,108.36,108.41,135907.0,77.0932,77.1003,77.0363,77.0719,135907.0
2018-05-22 15:30:00,108.41,108.41,108.29,108.34,203166.0,77.0719,77.0719,76.9866,77.0221,203166.0
2018-05-23 09:30:00,108.38,108.58,108.36,108.45,110506.0,77.0506,77.1927,77.0363,77.1003,110506.0
2018-05-23 10:00:00,108.45,108.58,108.44,108.56,434476.0,77.1003,77.1927,77.0932,77.1785,434476.0
2018-05-23 10:30:00,108.56,108.57,108.5,108.52,66623.0,77.1785,77.1856,77.1359,77.1501,66623.0
2018-05-23 11:00:00,108.52,108.62,108.52,108.56,293370.0,77.1501,77.2212,77.1501,77.1785,293370.0
2018-05-23 11:30:00,108.56,108.58,108.55,108.57,152409.0,77.1785,77.1927,77.1714,77.1856,152409.0
2018-05-23 12:00:00,108.57,108.74,108.55,108.7,609553.0,77.1856,77.3065,77.1714,77.2781,609553.0
2018-05-23 12:30:00,108.71,108.76,108.68,108.73,78958.0,77.2852,77.3207,77.2638,77.2994,78958.0
2018-05-23 13:00:00,108.74,108.8,108.74,108.79,228426.0,77.3065,77.3491,77.3065,77.342,228426.0
2018-05-23 13:30:00,108.79,108.83,108.77,108.81,158134.0,77.342,77.3705,77.3278,77.3563,158134.0
2018-05-23 14:00:00,108.8,108.97,108.79,108.92,122281.0,77.3491,77.47,77.342,77.4345,122281.0
2018-05-23 14:30:00,108.92,108.93,108.87,108.92,250894.0,77.4345,77.4416,77.3989,77.4345,250894.0
2018-05-23 15:00:00,108.93,109.1,108.92,109.08,203534.0,77.4416,77.5624,77.4345,77.5482,203534.0
2018-05-23 15:30:00,109.08,109.08,109.0,109.02,183269.0,77.5482,77.5482,77.4913,77.5056,183269.0
2018-05-24 09:30:00,109.28,109.37,109.19,109.2,473310.0,77.6904,77.7544,77.6264,77.6335,473310.0
2018-05-24 10:00:00,109.2,109.25,109.14,109.15,161897.0,77.6335,77.6691,77.5909,77.598,161897.0
2018-05-24 10:30:00,109.14,109.17,109.11,109.12,157494.0,77.5909,77.6122,77.5695,77.5766,157494.0
2018-05-24 11:00:00,109.13,109.14,109.09,109.13,162105.0,77.5838,77.5909,77.5553,77.5838,162105.0
2018-05-24 11:30:00,109.14,109.23,109.11,109.21,158151.0,77.5909,77.6548,77.5695,77.6406,158151.0
2018-05-24 12:00:00,109.21,109.39,109.2,109.38,310310.0,77.6406,77.7686,77.6335,77.7615,310310.0
2018-05-24 12:30:00,109.38,109.42,109.37,109.4,310447.0,77.7615,77.7899,77.7544,77.7757,310447.0
2018-05-24 13:00:00,109.4,109.44,109.35,109.39,98117.0,77.7757,77.8041,77.7402,77.7686,98117.0
2018-05-24 13:30:00,109.4,109.43,109.39,109.43,31100.0,77.7757,77.797,77.7686,77.797,31100.0
2018-05-24 14:00:00,109.43,109.43,109.37,109.39,41474.0,77.797,77.797,77.7544,77.7686,41474.0
2018-05-24 14:30:00,109.39,109.41,109.38,109.39,145051.0,77.7686,77.7828,77.7615,77.7686,145051.0
2018-05-24 15:00:00,109.39,109.41,109.36,109.39,266159.0,77.7686,77.7828,77.7473,77.7686,266159.0
2018-05-24 15:30:00,109.4,109.4,109.33,109.35,136249.0,77.7757,77.7757,77.7259,77.7402,136249.0
2018-05-25 09:30:00,109.51,109.7,109.5,109.53,101847.0,77.8539,77.989,77.8468,77.8681,101847.0
2018-05-25 10:00:00,109.53,109.61,109.52,109.57,330072.0,77.8681,77.925,77.861,77.8966,330072.0
2018-05-25 10:30:00,109.57,109.59,109.57,109.59,45419.0,77.8966,77.9108,77.8966,77.9108,45419.0
2018-05-25 11:00:00,109.58,109.6,109.56,109.59,99930.0,77.9037,77.9179,77.8895,77.9108,99930.0
2018-05-25 11:30:00,109.58,109.64,109.58,109.63,49859.0,77.9037,77.9463,77.9037,77.9392,49859.0
2018-05-25 12:00:00,109.63,109.65,109.59,109.6,33117.0,77.9392,77.9534,77.9108,77.9179,33117.0
2018-05-25 12:30:00,109.6,109.62,109.58,109.58,17371.0,77.9179,77.9321,77.9037,77.9037,17371.0
2018-05-25 13:00:00,109.58,109.59,109.55,109.56,30993.0,77.9037,77.9108,77.8823,77.8895,30993.0
2018-05-25 13:30:00,109.56,109.62,109.53,109.58,172986.0,77.8895,77.9321,77.8681,77.9037,172986.0
2018-05-25 14:00:00,109.59,109.59,109.58,109.59,28009.0,77.9108,77.9108,77.9037,77.9108,28009.0
2018-05-25 14:30:00,109.59,109.59,109.56,109.59,144921.0,77.9108,77.9108,77.8895,77.9108,144921.0
2018-05-25 15:00:00,109.59,109.63,109.57,109.62,220678.0,77.9108,77.9392,77.8966,77.9321,220678.0
2018-05-25 15:30:00,109.63,109.69,109.57,109.62,277167.0,77.9392,77.9819,77.8966,77.9321,277167.0
2018-05-29 09:30:00,109.51,109.56,109.25,109.48,148416.0,77.8539,77.8895,77.6691,77.8326,148416.0
2018-05-29 10:00:00,109.48,109.49,109.43,109.46,153996.0,77.8326,77.8397,77.797,77.8184,153996.0
2018-05-29 10:30:00,109.47,109.5,109.41,109.43,150422.0,77.8255,77.8468,77.7828,77.797,150422.0
2018-05-29 11:00:00,109.42,109.42,109.33,109.39,341903.0,77.7899,77.7899,77.7259,77.7686,341903.0
2018-05-29 11:30:00,109.39,109.41,109.33,109.34,211001.0,77.7686,77.7828,77.7259,77.733,211001.0
2018-05-29 12:00:00,109.34,109.35,109.24,109.26,260364.0,77.733,77.7402,77.662,77.6762,260364.0
2018-05-29 12:30:00,109.25,109.28,109.19,109.21,275817.0,77.6691,77.6904,77.6264,77.6406,275817.0
2018-05-29 13:00:00,109.2,109.22,109.14,109.18,467200.0,77.6335,77.6477,77.5909,77.6193,467200.0
2018-05-29 13:30:00,109.18,109.28,109.17,109.25,82303.0,77.6193,77.6904,77.6122,77.6691,82303.0
2018-05-29 14:00:00,109.25,109.25,109.18,109.22,220033.0,77.6691,77.6691,77.6193,77.6477,220033.0
2018-05-29 14:30:00,109.21,109.28,109.18,109.26,107807.0,77.6406,77.6904,77.6193,77.6762,107807.0
2018-05-29 15:00:00,109.25,109.32,109.21,109.31,203381.0,77.6691,77.7188,77.6406,77.7117,203381.0
2018-05-29 15:30:00,109.3,109.39,109.29,109.31,322242.0,77.7046,77.7686,77.6975,77.7117,322242.0
2018-05-30 09:30:00,109.28,109.37,109.25,109.31,270767.0,77.6904,77.7544,77.6691,77.7117,270767.0
2018-05-30 10:00:00,109.31,109.32,109.18,109.28,291006.0,77.7117,77.7188,77.6193,77.6904,291006.0
2018-05-30 10:30:00,109.28,109.31,109.27,109.3,187458.0,77.6904,77.7117,77.6833,77.7046,187458.0
2018-05-30 11:00:00,109.29,109.34,109.29,109.33,111512.0,77.6975,77.733,77.6975,77.7259,111512.0
2018-05-30 11:30:00,109.33,109.33,109.29,109.29,105848.0,77.7259,77.7259,77.6975,77.6975,105848.0
2018-05-30 12:00:00,109.3,109.33,109.28,109.3,54101.0,77.7046,77.7259,77.6904,77.7046,54101.0
2018-05-30 12:30:00,109.3,109.31,109.25,109.3,41334.0,77.7046,77.7117,77.6691,77.7046,41334.0
2018-05-30 13:00:00,109.3,109.34,109.29,109.34,35757.0,77.7046,77.733,77.6975,77.733,35757.0
2018-05-30 13:30:00,109.33,109.34,109.28,109.32,246582.0,77.7259,77.733,77.6904,77.7188,246582.0
2018-05-30 14:00:00,109.31,109.32,109.21,109.22,82252.0,77.7117,77.7188,77.6406,77.6477,82252.0
2018-05-30 14:30:00,109.23,109.28,109.22,109.28,51777.0,77.6548,77.6904,77.6477,77.6904,51777.0
2018-05-30 15:00:00,109.28,109.29,109.22,109.26,73886.0,77.6904,77.6975,77.6477,77.6762,73886.0
2018-05-30 15:30:00,109.26,109.32,109.25,109.29,360785.0,77.6762,77.7188,77.6691,77.6975,360785.0
2018-05-31 09:30:00,109.1,109.14,108.74,108.9,795166.0,77.5624,77.5909,77.3065,77.4202,795166.0
2018-05-31 10:00:00,108.91,108.96,108.78,108.78,175285.0,77.4273,77.4629,77.3349,77.3349,175285.0
2018-05-31 10:30:00,108.79,108.83,108.67,108.68,232310.0,77.342,77.3705,77.2567,77.2638,232310.0
2018-05-31 11:00:00,108.66,108.66,108.53,108.54,214373.0,77.2496,77.2496,77.1572,77.1643,214373.0
2018-05-31 11:30:00,108.54,108.69,108.52,108.62,279278.0,77.1643,77.2709,77.1501,77.2212,279278.0
2018-05-31 12:00:00,108.62,108.62,108.56,108.59,60115.0,77.2212,77.2212,77.1785,77.1999,60115.0
2018-05-31 12:30:00,108.59,108.62,108.57,108.61,57209.0,77.1999,77.2212,77.1856,77.2141,57209.0
2018-05-31 13:00:00,108.61,108.62,108.54,108.55,100180.0,77.2141,77.2212,77.1643,77.1714,100180.0
2018-05-31 13:30:00,108.55,108.68,108.54,108.64,530681.0,77.1714,77.2638,77.1643,77.2354,530681.0
2018-05-31 14:00:00,108.64,108.75,108.64,108.7,102908.0,77.2354,77.3136,77.2354,77.2781,102908.0
2018-05-31 14:30:00,108.7,108.8,108.68,108.76,154271.0,77.2781,77.3491,77.2638,77.3207,154271.0
2018-05-31 15:00:00,108.76,108.8,108.73,108.79,116980.0,77.3207,77.3491,77.2994,77.342,116980.0
2018-05-31 15:30:00,108.79,108.85,108.72,108.79,269796.0,77.342,77.3847,77.2923,77.342,269796.0
2018-06-01 09:30:00,107.74,108.04,107.58,107.77,1058834.0,76.9161,77.1303,76.8019,76.9375,1058834.0
2018-06-01 10:00:00,107.78,107.97,107.77,107.9,326451.0,76.9447,77.0803,76.9375,77.0304,326451.0
2018-06-01 10:30:00,107.9,107.9,107.75,107.81,67176.0,77.0304,77.0304,76.9233,76.9661,67176.0
2018-06-01 11:00:00,107.81,107.91,107.78,107.89,392261.0,76.9661,77.0375,76.9447,77.0232,392261.0
2018-06-01 11:30:00,107.89,107.9,107.83,107.88,305020.0,77.0232,77.0304,76.9804,77.0161,305020.0
2018-06-01 12:00:00,107.87,107.9,107.86,107.89,37324.0,77.0089,77.0304,77.0018,77.0232,37324.0
2018-06-01 12:30:00,107.9,107.95,107.89,107.95,36206.0,77.0304,77.066,77.0232,77.066,36206.0
2018-06-01 13:00:00,107.94,107.97,107.94,107.95,18651.0,77.0589,77.0803,77.0589,77.066,18651.0
2018-06-01 13:30:00,107.95,107.97,107.93,107.97,22538.0,77.066,77.0803,77.0518,77.0803,22538.0
2018-06-01 14:00:00,107.97,107.97,107.96,107.96,51452.0,77.0803,77.0803,77.0732,77.0732,51452.0
2018-06-01 14:30:00,107.97,107.97,107.94,107.95,34309.0,77.0803,77.0803,77.0589,77.066,34309.0
2018-06-01 15:00:00,107.95,107.96,107.94,107.96,28879.0,77.066,77.0732,77.0589,77.0732,28879.0
2018-06-01 15:30:00,107.96,108.05,107.95,108.0,268757.0,77.0732,77.1374,77.066,77.1017,268757.0
2018-06-04 09:30:00,108.11,108.21,108.06,108.15,378221.0,77.1803,77.2517,77.1446,77.2088,378221.0
2018-06-04 10:00:00,108.15,108.25,108.12,108.23,154870.0,77.2088,77.2802,77.1874,77.2659,154870.0
2018-06-04 10:30:00,108.24,108.26,108.21,108.21,205660.0,77.2731,77.2874,77.2517,77.2517,205660.0
2018-06-04 11:00:00,108.21,108.26,108.18,108.22,66105.0,77.2517,77.2874,77.2302,77.2588,66105.0
2018-06-04 11:30:00,108.22,108.22,108.16,108.19,83070.0,77.2588,77.2588,77.216,77.2374,83070.0
2018-06-04 12:00:00,108.19,108.2,108.14,108.15,482880.0,77.2374,77.2445,77.2017,77.2088,482880.0
2018-06-04 12:30:00,108.14,108.15,108.11,108.11,56191.0,77.2017,77.2088,77.1803,77.1803,56191.0
2018-06-04 13:00:00,108.12,108.12,108.05,108.07,143858.0,77.1874,77.1874,77.1374,77.1517,143858.0
2018-06-04 13:30:00,108.07,108.09,108.05,108.05,44714.0,77.1517,77.166,77.1374,77.1374,44714.0
2018-06-04 14:00:00,108.05,108.05,108.03,108.05,29054.0,77.1374,77.1374,77.1232,77.1374,29054.0
2018-06-04 14:30:00,108.05,108.05,108.03,108.05,44172.0,77.1374,77.1374,77.1232,77.1374,44172.0
2018-06-04 15:00:00,108.05,108.05,107.96,107.96,105411.0,77.1374,77.1374,77.0732,77.0732,105411.0
2018-06-04 15:30:00,107.96,108.05,107.93,107.98,254846.0,77.0732,77.1374,77.0518,77.0875,254846.0
2018-06-05 09:30:00,108.19,108.23,108.09,108.14,92536.0,77.2374,77.2659,77.166,77.2017,92536.0
2018-06-05 10:00:00,108.14,108.15,108.07,108.11,129871.0,77.2017,77.2088,77.1517,77.1803,129871.0
2018-06-05 10:30:00,108.11,108.14,108.07,108.14,52324.0,77.1803,77.2017,77.1517,77.2017,52324.0
2018-06-05 11:00:00,108.14,108.14,108.1,108.12,90603.0,77.2017,77.2017,77.1731,77.1874,90603.0
2018-06-05 11:30:00,108.11,108.15,108.08,108.15,74169.0,77.1803,77.2088,77.1589,77.2088,74169.0
2018-06-05 12:00:00,108.15,108.18,108.12,108.18,42017.0,77.2088,77.2302,77.1874,77.2302,42017.0
2018-06-05 12:30:00,108.18,108.2,108.15,108.18,88575.0,77.2302,77.2445,77.2088,77.2302,88575.0
2018-06-05 13:00:00,108.19,108.19,108.17,108.18,39531.0,77.2374,77.2374,77.2231,77.2302,39531.0
2018-06-05 13:30:00,108.19,108.24,108.16,108.23,35515.0,77.2374,77.2731,77.216,77.2659,35515.0
2018-06-05 14:00:00,108.23,108.24,108.2,108.23,173712.0,77.2659,77.2731,77.2445,77.2659,173712.0
2018-06-05 14:30:00,108.23,108.31,108.23,108.31,68534.0,77.2659,77.3231,77.2659,77.3231,68534.0
2018-06-05 15:00:00,108.31,108.32,108.22,108.24,326483.0,77.3231,77.3302,77.2588,77.2731,326483.0
2018-06-05 15:30:00,108.23,108.24,108.12,108.18,302646.0,77.2659,77.2731,77.1874,77.2302,302646.0
2018-06-06 09:30:00,107.97,108.02,107.88,107.89,258523.0,77.0803,77.116,77.0161,77.0232,258523.0
2018-06-06 10:00:00,107.89,107.91,107.88,107.88,169884.0,77.0232,77.0375,77.0161,77.0161,169884.0
2018-06-06 10:30:00,107.89,107.89,107.81,107.83,114066.0,77.0232,77.0232,76.9661,76.9804,114066.0
2018-06-06 11:00:00,107.83,107.84,107.78,107.78,145429.0,76.9804,76.9875,76.9447,76.9447,145429.0
2018-06-06 11:30:00,107.77,107.8,107.75,107.8,263064.0,76.9375,76.959,76.9233,76.959,263064.0
2018-06-06 12:00:00,107.79,107.8,107.74,107.78,132068.0,76.9518,76.959,76.9161,76.9447,132068.0
2018-06-06 12:30:00,107.78,107.78,107.73,107.73,47937.0,76.9447,76.9447,76.909,76.909,47937.0
2018-06-06 13:00:00,107.73,107.8,107.73,107.77,31846.0,76.909,76.959,76.909,76.9375,31846.0
2018-06-06 13:30:00,107.77,107.79,107.75,107.76,33682.0,76.9375,76.9518,76.9233,76.9304,33682.0
2018-06-06 14:00:00,107.75,107.76,107.72,107.74,281622.0,76.9233,76.9304,76.9019,76.9161,281622.0
2018-06-06 14:30:00,107.74,107.81,107.73,107.79,94719.0,76.9161,76.9661,76.909,76.9518,94719.0
2018-06-06 15:00:00,107.79,107.81,107.78,107.8,73641.0,76.9518,76.9661,76.9447,76.959,73641.0
2018-06-06 15:30:00,107.8,107.95,107.8,107.89,207179.0,76.959,77.066,76.959,77.0232,207179.0
2018-06-07 09:30:00,107.93,107.98,107.67,107.79,561890.0,77.0518,77.0875,76.8662,76.9518,561890.0
2018-06-07 10:00:00,107.79,107.82,107.76,107.79,111266.0,76.9518,76.9732,76.9304,76.9518,111266.0
2018-06-07 10:30:00,107.79,107.84,107.76,107.83,736594.0,76.9518,76.9875,76.9304,76.9804,736594.0
2018-06-07 11:00:00,107.82,107.85,107.8,107.83,190491.0,76.9732,76.9947,76.959,76.9804,190491.0
2018-06-07 11:30:00,107.82,107.84,107.79,107.79,343941.0,76.9732,76.9875,76.9518,76.9518,343941.0
2018-06-07 12:00:00,107.8,107.8,107.72,107.78,474337.0,76.959,76.959,76.9019,76.9447,474337.0
2018-06-07 12:30:00,107.77,107.77,107.73,107.74,398230.0,76.9375,76.9375,76.909,76.9161,398230.0
2018-06-07 13:00:00,107.73,107.77,107.68,107.69,209801.0,76.909,76.9375,76.8733,76.8804,209801.0
2018-06-07 13:30:00,107.69,107.72,107.5,107.51,1228321.0,76.8804,76.9019,76.7448,76.7519,1228321.0
2018-06-07 14:00:00,107.49,107.51,107.38,107.51,819731.0,76.7377,76.7519,76.6591,76.7519,819731.0
2018-06-07 14:30:00,107.51,107.56,107.5,107.56,336313.0,76.7519,76.7876,76.7448,76.7876,336313.0
2018-06-07 15:00:00,107.56,107.56,107.55,107.56,228737.0,76.7876,76.7876,76.7805,76.7876,228737.0
2018-06-07 15:30:00,107.55,107.66,107.55,107.57,393626.0,76.7805,76.859,76.7805,76.7948,393626.0
2018-06-08 09:30:00,107.64,107.72,107.35,107.57,626680.0,76.8447,76.9019,76.6377,76.7948,626680.0
2018-06-08 10:00:00,107.57,107.57,107.51,107.52,311653.0,76.7948,76.7948,76.7519,76.7591,311653.0
2018-06-08 10:30:00,107.52,107.56,107.51,107.55,176064.0,76.7591,76.7876,76.7519,76.7805,176064.0
2018-06-08 11:00:00,107.56,107.6,107.53,107.59,126823.0,76.7876,76.8162,76.7662,76.809,126823.0
2018-06-08 11:30:00,107.59,107.61,107.57,107.61,521968.0,76.809,76.8233,76.7948,76.8233,521968.0
2018-06-08 12:00:00,107.61,107.67,107.6,107.66,106590.0,76.8233,76.8662,76.8162,76.859,106590.0
2018-06-08 12:30:00,107.66,107.69,107.65,107.69,147869.0,76.859,76.8804,76.8519,76.8804,147869.0
2018-06-08 13:00:00,107.68,107.69,107.63,107.68,106199.0,76.8733,76.8804,76.8376,76.8733,106199.0
2018-06-08 13:30:00,107.68,107.73,107.67,107.72,68792.0,76.8733,76.909,76.8662,76.9019,68792.0
2018-06-08 14:00:00,107.71,107.77,107.7,107.73,124222.0,76.8947,76.9375,76.8876,76.909,124222.0
2018-06-08 14:30:00,107.73,107.76,107.68,107.68,133106.0,76.909,76.9304,76.8733,76.8733,133106.0
2018-06-08 15:00:00,107.68,107.7,107.61,107.68,169550.0,76.8733,76.8876,76.8233,76.8733,169550.0
2018-06-08 15:30:00,107.68,107.73,107.65,107.66,281379.0,76.8733,76.909,76.8519,76.859,281379.0
2018-06-11 09:30:00,107.5,107.56,107.45,107.51,240597.0,76.7448,76.7876,76.7091,76.7519,240597.0
2018-06-11 10:00:00,107.51,107.54,107.46,107.53,99274.0,76.7519,76.7733,76.7162,76.7662,99274.0
2018-06-11 10:30:00,107.53,107.54,107.48,107.53,100713.0,76.7662,76.7733,76.7305,76.7662,100713.0
2018-06-11 11:00:00,107.53,107.53,107.48,107.51,103207.0,76.7662,76.7662,76.7305,76.7519,103207.0
2018-06-11 11:30:00,107.51,107.54,107.48,107.52,143361.0,76.7519,76.7733,76.7305,76.7591,143361.0
2018-06-11 12:00:00,107.52,107.52,107.47,107.47,90810.0,76.7591,76.7591,76.7234,76.7234,90810.0
2018-06-11 12:30:00,107.48,107.49,107.46,107.48,98088.0,76.7305,76.7377,76.7162,76.7305,98088.0
2018-06-11 13:00:00,107.49,107.51,107.47,107.49,191254.0,76.7377,76.7519,76.7234,76.7377,191254.0
2018-06-11 13:30:00,107.48,107.5,107.46,107.49,213151.0,76.7305,76.7448,76.7162,76.7377,213151.0
2018-06-11 14:00:00,107.49,107.53,107.47,107.52,240217.0,76.7377,76.7662,76.7234,76.7591,240217.0
2018-06-11 14:30:00,107.52,107.54,107.48,107.49,299179.0,76.7591,76.7733,76.7305,76.7377,299179.0
2018-06-11 15:00:00,107.49,107.55,107.45,107.54,226424.0,76.7377,76.7805,76.7091,76.7733,226424.0
2018-06-11 15:30:00,107.55,107.56,107.47,107.47,689595.0,76.7805,76.7876,76.7234,76.7234,689595.0
2018-06-12 09:30:00,107.01,107.05,106.9,106.97,248200.0,76.395,76.4235,76.3164,76.3664,248200.0
2018-06-12 10:00:00,106.97,107.0,106.95,106.98,167804.0,76.3664,76.3878,76.3521,76.3736,167804.0
2018-06-12 10:30:00,106.98,107.05,106.96,106.99,171511.0,76.3736,76.4235,76.3593,76.3807,171511.0
2018-06-12 11:00:00,106.99,107.04,106.97,107.04,297954.0,76.3807,76.4164,76.3664,76.4164,297954.0
2018-06-12 11:30:00,107.04,107.09,107.03,107.09,122632.0,76.4164,76.4521,76.4093,76.4521,122632.0
2018-06-12 12:00:00,107.09,107.12,107.08,107.11,113716.0,76.4521,76.4735,76.445,76.4664,113716.0
2018-06-12 12:30:00,107.1,107.14,107.09,107.14,35664.0,76.4592,76.4878,76.4521,76.4878,35664.0
2018-06-12 13:00:00,107.13,107.15,107.08,107.09,139716.0,76.4806,76.4949,76.445,76.4521,139716.0
2018-06-12 13:30:00,107.09,107.14,107.08,107.14,57274.0,76.4521,76.4878,76.445,76.4878,57274.0
2018-06-12 14:00:00,107.14,107.14,107.08,107.11,63710.0,76.4878,76.4878,76.445,76.4664,63710.0
2018-06-12 14:30:00,107.1,107.11,107.06,107.07,97931.0,76.4592,76.4664,76.4307,76.4378,97931.0
2018-06-12 15:00:00,107.07,107.07,106.99,107.07,246348.0,76.4378,76.4378,76.3807,76.4378,246348.0
2018-06-12 15:30:00,107.07,107.09,107.0,107.02,345731.0,76.4378,76.4521,76.3878,76.4021,345731.0
2018-06-13 09:30:00,106.8,106.96,106.59,106.62,365630.0,76.2451,76.3593,76.0951,76.1166,365630.0
2018-06-13 10:00:00,106.62,106.64,106.6,106.64,129931.0,76.1166,76.1308,76.1023,76.1308,129931.0
2018-06-13 10:30:00,106.64,106.78,106.63,106.77,269047.0,76.1308,76.2308,76.1237,76.2236,269047.0
2018-06-13 11:00:00,106.77,107.76,106.73,106.78,154542.0,76.2236,76.9304,76.1951,76.2308,154542.0
2018-06-13 11:30:00,106.77,106.86,106.77,106.85,120713.0,76.2236,76.2879,76.2236,76.2808,120713.0
2018-06-13 12:00:00,106.86,106.88,106.83,106.86,280013.0,76.2879,76.3022,76.2665,76.2879,280013.0
2018-06-13 12:30:00,106.86,106.87,106.83,106.84,51998.0,76.2879,76.295,76.2665,76.2736,51998.0
2018-06-13 13:00:00,106.84,106.84,106.82,106.83,61546.0,76.2736,76.2736,76.2593,76.2665,61546.0
2018-06-13 13:30:00,106.83,106.84,106.81,106.83,91406.0,76.2665,76.2736,76.2522,76.2665,91406.0
2018-06-13 14:00:00,106.82,106.82,106.49,106.5,284205.0,76.2593,76.2593,76.0237,76.0309,284205.0
2018-06-13 14:30:00,106.5,106.71,106.4,106.67,696659.0,76.0309,76.1808,75.9595,76.1523,696659.0
2018-06-13 15:00:00,106.68,106.76,106.55,106.56,217758.0,76.1594,76.2165,76.0666,76.0737,217758.0
2018-06-13 15:30:00,106.56,106.73,106.53,106.7,246981.0,76.0737,76.1951,76.0523,76.1737,246981.0
2018-06-14 09:30:00,107.32,107.55,107.08,107.26,560788.0,76.6163,76.7805,76.445,76.5735,560788.0
2018-06-14 10:00:00,107.26,107.27,107.08,107.09,427583.0,76.5735,76.5806,76.445,76.4521,427583.0
2018-06-14 10:30:00,107.09,107.1,106.98,106.99,369465.0,76.4521,76.4592,76.3736,76.3807,369465.0
2018-06-14 11:00:00,106.99,107.0,106.96,106.98,434714.0,76.3807,76.3878,76.3593,76.3736,434714.0
2018-06-14 11:30:00,106.98,107.0,106.96,106.96,105649.0,76.3736,76.3878,76.3593,76.3593,105649.0
2018-06-14 12:00:00,106.96,106.97,106.89,106.9,300392.0,76.3593,76.3664,76.3093,76.3164,300392.0
2018-06-14 12:30:00,106.89,106.93,106.89,106.92,84264.0,76.3093,76.3379,76.3093,76.3307,84264.0
2018-06-14 13:00:00,106.92,106.93,106.89,106.9,98245.0,76.3307,76.3379,76.3093,76.3164,98245.0
2018-06-14 13:30:00,106.9,106.91,106.76,106.77,139162.0,76.3164,76.3236,76.2165,76.2236,139162.0
2018-06-14 14:00:00,106.77,106.77,106.61,106.61,205897.0,76.2236,76.2236,76.1094,76.1094,205897.0
2018-06-14 14:30:00,106.62,106.62,106.47,106.48,228909.0,76.1166,76.1166,76.0095,76.0166,228909.0
2018-06-14 15:00:00,106.48,106.55,106.47,106.55,118289.0,76.0166,76.0666,76.0095,76.0666,118289.0
2018-06-14 15:30:00,106.56,106.59,106.49,106.55,352077.0,76.0737,76.0951,76.0237,76.0666,352077.0
2018-06-15 09:30:00,106.86,106.98,106.65,106.66,401195.0,76.2879,76.3736,76.138,76.1451,401195.0
2018-06-15 10:00:00,106.66,106.66,106.59,106.64,588702.0,76.1451,76.1451,76.0951,76.1308,588702.0
2018-06-15 10:30:00,106.64,106.73,106.61,106.67,359652.0,76.1308,76.1951,76.1094,76.1523,359652.0
2018-06-15 11:00:00,106.67,106.83,106.65,106.77,460455.0,76.1523,76.2665,76.138,76.2236,460455.0
2018-06-15 11:30:00,106.77,106.77,106.65,106.7,231842.0,76.2236,76.2236,76.138,76.1737,231842.0
2018-06-15 12:00:00,106.7,106.76,106.67,106.75,137447.0,76.1737,76.2165,76.1523,76.2094,137447.0
2018-06-15 12:30:00,106.76,106.77,106.71,106.75,131891.0,76.2165,76.2236,76.1808,76.2094,131891.0
2018-06-15 13:00:00,106.75,106.81,106.74,106.81,99432.0,76.2094,76.2522,76.2022,76.2522,99432.0
2018-06-15 13:30:00,106.81,106.84,106.79,106.84,116750.0,76.2522,76.2736,76.2379,76.2736,116750.0
2018-06-15 14:00:00,106.84,106.88,106.84,106.88,121314.0,76.2736,76.3022,76.2736,76.3022,121314.0
2018-06-15 14:30:00,106.89,106.92,106.83,106.84,186774.0,76.3093,76.3307,76.2665,76.2736,186774.0
2018-06-15 15:00:00,106.84,106.84,106.74,106.75,244643.0,76.2736,76.2736,76.2022,76.2094,244643.0
2018-06-15 15:30:00,106.75,106.82,106.7,106.78,469753.0,76.2094,76.2593,76.1737,76.2308,469753.0
2018-06-18 09:30:00,106.44,106.44,106.14,106.15,447938.0,75.9881,75.9881,75.7739,75.781,447938.0
2018-06-18 10:00:00,106.15,106.16,106.08,106.12,183381.0,75.781,75.7882,75.731,75.7596,183381.0
2018-06-18 10:30:00,106.12,106.13,106.09,106.09,268649.0,75.7596,75.7667,75.7382,75.7382,268649.0
2018-06-18 11:00:00,106.09,106.19,106.09,106.16,599482.0,75.7382,75.8096,75.7382,75.7882,599482.0
2018-06-18 11:30:00,106.16,106.29,106.14,106.26,319426.0,75.7882,75.881,75.7739,75.8595,319426.0
2018-06-18 12:00:00,106.26,106.26,106.14,106.16,196946.0,75.8595,75.8595,75.7739,75.7882,196946.0
2018-06-18 12:30:00,106.17,106.25,106.14,106.23,257962.0,75.7953,75.8524,75.7739,75.8381,257962.0
2018-06-18 13:00:00,106.22,106.23,106.16,106.21,450963.0,75.831,75.8381,75.7882,75.8239,450963.0
2018-06-18 13:30:00,106.22,106.22,106.18,106.2,265884.0,75.831,75.831,75.8024,75.8167,265884.0
2018-06-18 14:00:00,106.2,106.24,106.19,106.22,108902.0,75.8167,75.8453,75.8096,75.831,108902.0
2018-06-18 14:30:00,106.22,106.24,106.19,106.24,134855.0,75.831,75.8453,75.8096,75.8453,134855.0
2018-06-18 15:00:00,106.23,106.32,106.23,106.29,107015.0,75.8381,75.9024,75.8381,75.881,107015.0
2018-06-18 15:30:00,106.28,106.32,106.21,106.23,358096.0,75.8738,75.9024,75.8239,75.8381,358096.0
2018-06-19 09:30:00,105.27,105.5,105.16,105.47,844745.0,75.1528,75.317,75.0743,75.2956,844745.0
2018-06-19 10:00:00,105.47,105.69,105.44,105.66,638431.0,75.2956,75.4526,75.2741,75.4312,638431.0
2018-06-19 10:30:00,105.66,105.7,105.6,105.7,453921.0,75.4312,75.4598,75.3884,75.4598,453921.0
2018-06-19 11:00:00,105.69,105.82,105.68,105.82,274677.0,75.4526,75.5454,75.4455,75.5454,274677.0
2018-06-19 11:30:00,105.81,105.93,105.8,105.93,435555.0,75.5383,75.624,75.5312,75.624,435555.0
2018-06-19 12:00:00,105.93,105.94,105.86,105.94,292267.0,75.624,75.6311,75.574,75.6311,292267.0
2018-06-19 12:30:00,105.94,105.95,105.8,105.84,331501.0,75.6311,75.6382,75.5312,75.5597,331501.0
2018-06-19 13:00:00,105.84,106.0,105.82,106.0,356799.0,75.5597,75.6739,75.5454,75.6739,356799.0
2018-06-19 13:30:00,106.0,106.0,105.87,105.92,240079.0,75.6739,75.6739,75.5811,75.6168,240079.0
2018-06-19 14:00:00,105.92,105.99,105.91,105.98,286521.0,75.6168,75.6668,75.6097,75.6597,286521.0
2018-06-19 14:30:00,105.98,106.04,105.95,106.04,288384.0,75.6597,75.7025,75.6382,75.7025,288384.0
2018-06-19 15:00:00,106.04,106.11,106.02,106.09,320374.0,75.7025,75.7525,75.6882,75.7382,320374.0
2018-06-19 15:30:00,106.09,106.23,106.07,106.16,653908.0,75.7382,75.8381,75.7239,75.7882,653908.0
2018-06-20 09:30:00,106.74,106.83,106.32,106.7,1018152.0,76.2022,76.2665,75.9024,76.1737,1018152.0
2018-06-20 10:00:00,106.69,106.75,106.63,106.69,852773.0,76.1665,76.2094,76.1237,76.1665,852773.0
2018-06-20 10:30:00,106.68,106.7,106.45,106.51,858378.0,76.1594,76.1737,75.9952,76.038,858378.0
2018-06-20 11:00:00,106.51,106.52,106.48,106.51,356391.0,76.038,76.0452,76.0166,76.038,356391.0
2018-06-20 11:30:00,106.51,106.51,106.47,106.51,267597.0,76.038,76.038,76.0095,76.038,267597.0
2018-06-20 12:00:00,106.5,106.6,106.5,106.59,402050.0,76.0309,76.1023,76.0309,76.0951,402050.0
2018-06-20 12:30:00,106.59,106.65,106.58,106.62,390110.0,76.0951,76.138,76.088,76.1166,390110.0
2018-06-20 13:00:00,106.62,106.67,106.61,106.66,173102.0,76.1166,76.1523,76.1094,76.1451,173102.0
2018-06-20 13:30:00,106.65,106.69,106.65,106.68,169817.0,76.138,76.1665,76.138,76.1594,169817.0
2018-06-20 14:00:00,106.68,106.7,106.62,106.64,214352.0,76.1594,76.1737,76.1166,76.1308,214352.0
2018-06-20 14:30:00,106.64,106.65,106.54,106.55,215751.0,76.1308,76.138,76.0594,76.0666,215751.0
2018-06-20 15:00:00,106.55,106.55,106.45,106.48,262251.0,76.0666,76.0666,75.9952,76.0166,262251.0
2018-06-20 15:30:00,106.48,106.51,106.42,106.42,396154.0,76.0166,76.038,75.9738,75.9738,396154.0
2018-06-21 09:30:00,106.53,106.56,106.48,106.53,738751.0,76.0523,76.0737,76.0166,76.0523,738751.0
2018-06-21 10:00:00,106.53,106.53,106.45,106.45,264994.0,76.0523,76.0523,75.9952,75.9952,264994.0
2018-06-21 10:30:00,106.46,106.51,106.44,106.46,163434.0,76.0023,76.038,75.9881,76.0023,163434.0
2018-06-21 11:00:00,106.45,106.53,106.45,106.49,276209.0,75.9952,76.0523,75.9952,76.0237,276209.0
2018-06-21 11:30:00,106.5,106.6,106.49,106.6,301915.0,76.0309,76.1023,76.0237,76.1023,301915.0
2018-06-21 12:00:00,106.59,106.62,106.58,106.6,171737.0,76.0951,76.1166,76.088,76.1023,171737.0
2018-06-21 12:30:00,106.61,106.61,106.55,106.57,256412.0,76.1094,76.1094,76.0666,76.0809,256412.0
2018-06-21 13:00:00,106.57,106.61,106.54,106.61,149083.0,76.0809,76.1094,76.0594,76.1094,149083.0
2018-06-21 13:30:00,106.61,106.67,106.61,106.67,54362.0,76.1094,76.1523,76.1094,76.1523,54362.0
2018-06-21 14:00:00,106.67,106.67,106.65,106.67,153146.0,76.1523,76.1523,76.138,76.1523,153146.0
2018-06-21 14:30:00,106.66,106.72,106.66,106.7,98217.0,76.1451,76.1879,76.1451,76.1737,98217.0
2018-06-21 15:00:00,106.7,106.8,106.7,106.8,109999.0,76.1737,76.2451,76.1737,76.2451,109999.0
2018-06-21 15:30:00,106.8,106.82,106.76,106.79,261741.0,76.2451,76.2593,76.2165,76.2379,261741.0
2018-06-22 09:30:00,107.34,107.64,107.09,107.31,357277.0,76.6306,76.8447,76.4521,76.6091,357277.0
2018-06-22 10:00:00,107.31,107.33,107.22,107.23,377805.0,76.6091,76.6234,76.5449,76.552,377805.0
2018-06-22 10:30:00,107.22,107.4,107.22,107.4,265821.0,76.5449,76.6734,76.5449,76.6734,265821.0
2018-06-22 11:00:00,107.4,107.4,107.34,107.39,195796.0,76.6734,76.6734,76.6306,76.6663,195796.0
2018-06-22 11:30:00,107.39,107.41,107.38,107.4,66343.0,76.6663,76.6805,76.6591,76.6734,66343.0
2018-06-22 12:00:00,107.39,107.41,107.37,107.39,46941.0,76.6663,76.6805,76.652,76.6663,46941.0
2018-06-22 12:30:00,107.39,107.39,107.35,107.39,32187.0,76.6663,76.6663,76.6377,76.6663,32187.0
2018-06-22 13:00:00,107.39,107.44,107.38,107.44,50504.0,76.6663,76.702,76.6591,76.702,50504.0
2018-06-22 13:30:00,107.44,107.44,107.41,107.44,42354.0,76.702,76.702,76.6805,76.702,42354.0
2018-06-22 14:00:00,107.44,107.52,107.43,107.51,151928.0,76.702,76.7591,76.6948,76.7519,151928.0
2018-06-22 14:30:00,107.5,107.51,107.31,107.32,1923475.0,76.7448,76.7519,76.6091,76.6163,1923475.0
2018-06-22 15:00:00,107.32,107.39,107.31,107.39,88291.0,76.6163,76.6663,76.6091,76.6663,88291.0
2018-06-22 15:30:00,107.39,107.42,107.31,107.39,231750.0,76.6663,76.6877,76.6091,76.6663,231750.0
2018-06-25 09:30:00,107.11,107.28,106.9,106.92,305610.0,76.4664,76.5877,76.3164,76.3307,305610.0
2018-06-25 10:00:00,106.92,106.93,106.88,106.9,95764.0,76.3307,76.3379,76.3022,76.3164,95764.0
2018-06-25 10:30:00,106.89,106.94,106.88,106.89,123039.0,76.3093,76.345,76.3022,76.3093,123039.0
2018-06-25 11:00:00,106.89,106.9,106.84,106.84,24369.0,76.3093,76.3164,76.2736,76.2736,24369.0
2018-06-25 11:30:00,106.85,106.86,106.82,106.86,94364.0,76.2808,76.2879,76.2593,76.2879,94364.0
2018-06-25 12:00:00,106.85,106.85,106.8,106.83,28891.0,76.2808,76.2808,76.2451,76.2665,28891.0
2018-06-25 12:30:00,106.83,106.87,106.82,106.86,67338.0,76.2665,76.295,76.2593,76.2879,67338.0
2018-06-25 13:00:00,106.87,106.89,106.81,106.83,93691.0,76.295,76.3093,76.2522,76.2665,93691.0
2018-06-25 13:30:00,106.83,106.89,106.82,106.82,98252.0,76.2665,76.3093,76.2593,76.2593,98252.0
2018-06-25 14:00:00,106.82,106.83,106.81,106.82,46274.0,76.2593,76.2665,76.2522,76.2593,46274.0
2018-06-25 14:30:00,106.81,106.9,106.8,106.81,178454.0,76.2522,76.3164,76.2451,76.2522,178454.0
2018-06-25 15:00:00,106.81,106.82,106.78,106.79,86079.0,76.2522,76.2593,76.2308,76.2379,86079.0
2018-06-25 15:30:00,106.79,106.95,106.78,106.91,294743.0,76.2379,76.3521,76.2308,76.3236,294743.0
2018-06-26 09:30:00,106.76,106.79,106.53,106.75,234134.0,76.2165,76.2379,76.0523,76.2094,234134.0
2018-06-26 10:00:00,106.74,106.76,106.66,106.66,113134.0,76.2022,76.2165,76.1451,76.1451,113134.0
2018-06-26 10:30:00,106.67,106.67,106.61,106.65,291009.0,76.1523,76.1523,76.1094,76.138,291009.0
2018-06-26 11:00:00,106.64,106.77,106.64,106.75,216715.0,76.1308,76.2236,76.1308,76.2094,216715.0
2018-06-26 11:30:00,106.75,106.8,106.73,106.78,36020.0,76.2094,76.2451,76.1951,76.2308,36020.0
2018-06-26 12:00:00,106.78,106.85,106.76,106.8,236175.0,76.2308,76.2808,76.2165,76.2451,236175.0
2018-06-26 12:30:00,106.81,106.82,106.72,106.73,85775.0,76.2522,76.2593,76.1879,76.1951,85775.0
2018-06-26 13:00:00,106.73,106.76,106.7,106.73,53192.0,76.1951,76.2165,76.1737,76.1951,53192.0
2018-06-26 13:30:00,106.74,106.8,106.74,106.8,76063.0,76.2022,76.2451,76.2022,76.2451,76063.0
2018-06-26 14:00:00,106.79,106.8,106.75,106.75,45641.0,76.2379,76.2451,76.2094,76.2094,45641.0
2018-06-26 14:30:00,106.75,106.8,106.75,106.8,67771.0,76.2094,76.2451,76.2094,76.2451,67771.0
2018-06-26 15:00:00,106.81,106.81,106.75,106.8,72298.0,76.2522,76.2522,76.2094,76.2451,72298.0
2018-06-26 15:30:00,106.8,106.81,106.72,106.75,176481.0,76.2451,76.2522,76.1879,76.2094,176481.0
2018-06-27 09:30:00,106.85,106.85,106.68,106.76,458926.0,76.2808,76.2808,76.1594,76.2165,458926.0
2018-06-27 10:00:00,106.76,106.78,106.72,106.77,189366.0,76.2165,76.2308,76.1879,76.2236,189366.0
2018-06-27 10:30:00,106.78,106.79,106.77,106.79,52723.0,76.2308,76.2379,76.2236,76.2379,52723.0
2018-06-27 11:00:00,106.79,106.79,106.72,106.73,321931.0,76.2379,76.2379,76.1879,76.1951,321931.0
2018-06-27 11:30:00,106.73,106.81,106.72,106.81,123454.0,76.1951,76.2522,76.1879,76.2522,123454.0
2018-06-27 12:00:00,106.81,106.84,106.74,106.74,87838.0,76.2522,76.2736,76.2022,76.2022,87838.0
2018-06-27 12:30:00,106.75,106.76,106.66,106.69,117993.0,76.2094,76.2165,76.1451,76.1665,117993.0
2018-06-27 13:00:00,106.68,106.68,106.62,106.63,82956.0,76.1594,76.1594,76.1166,76.1237,82956.0
2018-06-27 13:30:00,106.63,106.67,106.6,106.67,51863.0,76.1237,76.1523,76.1023,76.1523,51863.0
2018-06-27 14:00:00,106.67,106.69,106.61,106.62,89340.0,76.1523,76.1665,76.1094,76.1166,89340.0
2018-06-27 14:30:00,106.62,106.62,106.58,106.59,136573.0,76.1166,76.1166,76.088,76.0951,136573.0
2018-06-27 15:00:00,106.59,106.64,106.54,106.64,121627.0,76.0951,76.1308,76.0594,76.1308,121627.0
2018-06-27 15:30:00,106.64,106.64,106.56,106.56,210871.0,76.1308,76.1308,76.0737,76.0737,210871.0
2018-06-28 09:30:00,106.54,106.57,106.46,106.54,116851.0,76.0594,76.0809,76.0023,76.0594,116851.0
2018-06-28 10:00:00,106.54,106.56,106.44,106.45,214068.0,76.0594,76.0737,75.9881,75.9952,214068.0
2018-06-28 10:30:00,106.45,106.47,106.42,106.44,323721.0,75.9952,76.0095,75.9738,75.9881,323721.0
2018-06-28 11:00:00,106.44,106.47,106.4,106.47,204144.0,75.9881,76.0095,75.9595,76.0095,204144.0
2018-06-28 11:30:00,106.47,106.52,106.46,106.51,145762.0,76.0095,76.0452,76.0023,76.038,145762.0
2018-06-28 12:00:00,106.5,106.51,106.48,106.51,48312.0,76.0309,76.038,76.0166,76.038,48312.0
2018-06-28 12:30:00,106.52,106.64,106.51,106.63,53778.0,76.0452,76.1308,76.038,76.1237,53778.0
2018-06-28 13:00:00,106.63,106.71,106.62,106.7,89353.0,76.1237,76.1808,76.1166,76.1737,89353.0
2018-06-28 13:30:00,106.7,106.71,106.63,106.64,194357.0,76.1737,76.1808,76.1237,76.1308,194357.0
2018-06-28 14:00:00,106.64,106.67,106.63,106.67,86768.0,76.1308,76.1523,76.1237,76.1523,86768.0
2018-06-28 14:30:00,106.66,106.67,106.61,106.64,258165.0,76.1451,76.1523,76.1094,76.1308,258165.0
2018-06-28 15:00:00,106.64,106.81,106.64,106.81,299369.0,76.1308,76.2522,76.1308,76.2522,299369.0
2018-06-28 15:30:00,106.81,106.82,106.68,106.78,272926.0,76.2522,76.2593,76.1594,76.2308,272926.0
2018-06-29 09:30:00,107.1,107.2,106.99,107.04,743874.0,76.4592,76.5306,76.3807,76.4164,743874.0
2018-06-29 10:00:00,107.05,107.08,107.0,107.01,495654.0,76.4235,76.445,76.3878,76.395,495654.0
2018-06-29 10:30:00,107.02,107.09,107.01,107.05,392180.0,76.4021,76.4521,76.395,76.4235,392180.0
2018-06-29 11:00:00,107.06,107.06,106.97,106.98,355868.0,76.4307,76.4307,76.3664,76.3736,355868.0
2018-06-29 11:30:00,106.98,106.98,106.91,106.92,164059.0,76.3736,76.3736,76.3236,76.3307,164059.0
2018-06-29 12:00:00,106.92,106.93,106.82,106.83,88238.0,76.3307,76.3379,76.2593,76.2665,88238.0
2018-06-29 12:30:00,106.83,106.88,106.82,106.84,60692.0,76.2665,76.3022,76.2593,76.2736,60692.0
2018-06-29 13:00:00,106.85,106.86,106.82,106.83,97678.0,76.2808,76.2879,76.2593,76.2665,97678.0
2018-06-29 13:30:00,106.83,106.87,106.82,106.86,74783.0,76.2665,76.295,76.2593,76.2879,74783.0
2018-06-29 14:00:00,106.86,106.9,106.85,106.88,87172.0,76.2879,76.3164,76.2808,76.3022,87172.0
2018-06-29 14:30:00,106.88,106.89,106.77,106.78,194967.0,76.3022,76.3093,76.2236,76.2308,194967.0
2018-06-29 15:00:00,106.78,106.82,106.73,106.81,135898.0,76.2308,76.2593,76.1951,76.2522,135898.0
2018-06-29 15:30:00,106.8,106.83,106.73,106.76,214789.0,76.2451,76.2665,76.1951,76.2165,214789.0
2018-07-02 09:30:00,106.09,106.24,105.93,106.06,470408.0,76.0558,76.1634,75.9411,76.0343,470408.0
2018-07-02 10:00:00,106.06,106.06,105.97,105.98,335818.0,76.0343,76.0343,75.9698,75.977,335818.0
2018-07-02 10:30:00,105.98,106.06,105.98,106.02,181584.0,75.977,76.0343,75.977,76.0057,181584.0
2018-07-02 11:00:00,106.01,106.04,105.98,105.98,162734.0,75.9985,76.02,75.977,75.977,162734.0
2018-07-02 11:30:00,105.99,106.04,105.97,106.04,101839.0,75.9842,76.02,75.9698,76.02,101839.0
2018-07-02 12:00:00,106.04,106.05,105.97,106.03,594757.0,76.02,76.0272,75.9698,76.0128,594757.0
2018-07-02 12:30:00,106.03,106.03,105.95,105.95,101522.0,76.0128,76.0128,75.9555,75.9555,101522.0
2018-07-02 13:00:00,105.95,105.99,105.94,105.98,95017.0,75.9555,75.9842,75.9483,75.977,95017.0
2018-07-02 13:30:00,105.98,106.05,105.97,106.04,150306.0,75.977,76.0272,75.9698,76.02,150306.0
2018-07-02 14:00:00,106.03,106.14,106.0,106.12,250508.0,76.0128,76.0917,75.9913,76.0774,250508.0
2018-07-02 14:30:00,106.12,106.14,106.11,106.11,168045.0,76.0774,76.0917,76.0702,76.0702,168045.0
2018-07-02 15:00:00,106.11,106.24,106.09,106.21,410308.0,76.0702,76.1634,76.0558,76.1419,410308.0
2018-07-02 15:30:00,106.21,106.38,106.21,106.33,389942.0,76.1419,76.2637,76.1419,76.2279,389942.0
2018-07-03 09:30:00,106.6,106.72,106.41,106.65,239783.0,76.4215,76.5075,76.2853,76.4573,239783.0
2018-07-03 10:00:00,106.64,106.79,106.64,106.79,510603.0,76.4501,76.5577,76.4501,76.5577,510603.0
2018-07-03 10:30:00,106.79,106.86,106.66,106.66,356283.0,76.5577,76.6079,76.4645,76.4645,356283.0
2018-07-03 11:00:00,106.67,106.77,106.66,106.75,345623.0,76.4716,76.5433,76.4645,76.529,345623.0
2018-07-03 11:30:00,106.74,106.81,106.72,106.78,218426.0,76.5218,76.572,76.5075,76.5505,218426.0
2018-07-03 12:00:00,106.78,106.8,106.7,106.7,191863.0,76.5505,76.5648,76.4932,76.4932,191863.0
2018-07-03 12:30:00,106.7,106.71,106.63,106.66,275654.0,76.4932,76.5003,76.443,76.4645,275654.0
2018-07-05 09:30:00,107.27,107.45,106.92,107.34,518746.0,76.9018,77.0308,76.6509,76.952,518746.0
2018-07-05 10:00:00,107.34,107.37,107.28,107.36,259342.0,76.952,76.9735,76.909,76.9663,259342.0
2018-07-05 10:30:00,107.36,107.43,107.34,107.36,246141.0,76.9663,77.0165,76.952,76.9663,246141.0
2018-07-05 11:00:00,107.35,107.39,107.32,107.39,162270.0,76.9591,76.9878,76.9376,76.9878,162270.0
2018-07-05 11:30:00,107.39,107.39,107.32,107.35,168414.0,76.9878,76.9878,76.9376,76.9591,168414.0
2018-07-05 12:00:00,107.35,107.4,107.34,107.37,229507.0,76.9591,76.995,76.952,76.9735,229507.0
2018-07-05 12:30:00,107.37,107.37,107.32,107.33,124158.0,76.9735,76.9735,76.9376,76.9448,124158.0
2018-07-05 13:00:00,107.33,107.35,107.32,107.34,154165.0,76.9448,76.9591,76.9376,76.952,154165.0
2018-07-05 13:30:00,107.34,107.34,107.22,107.25,162866.0,76.952,76.952,76.8659,76.8874,162866.0
2018-07-05 14:00:00,107.26,107.29,107.18,107.19,191323.0,76.8946,76.9161,76.8373,76.8444,191323.0
2018-07-05 14:30:00,107.19,107.19,107.14,107.14,271401.0,76.8444,76.8444,76.8086,76.8086,271401.0
2018-07-05 15:00:00,107.14,107.18,107.13,107.17,258601.0,76.8086,76.8373,76.8014,76.8301,258601.0
2018-07-05 15:30:00,107.17,107.35,107.16,107.3,420442.0,76.8301,76.9591,76.8229,76.9233,420442.0
2018-07-06 09:30:00,107.8,107.91,107.46,107.9,380059.0,77.2817,77.3606,77.038,77.3534,380059.0
2018-07-06 10:00:00,107.9,107.99,107.89,107.99,99393.0,77.3534,77.418,77.3463,77.418,99393.0
2018-07-06 10:30:00,107.99,108.2,107.98,108.2,320924.0,77.418,77.5685,77.4108,77.5685,320924.0
2018-07-06 11:00:00,108.2,108.24,108.08,108.09,229812.0,77.5685,77.5972,77.4825,77.4896,229812.0
2018-07-06 11:30:00,108.09,108.13,108.05,108.08,158430.0,77.4896,77.5183,77.461,77.4825,158430.0
2018-07-06 12:00:00,108.07,108.17,108.05,108.17,252416.0,77.4753,77.547,77.461,77.547,252416.0
2018-07-06 12:30:00,108.17,108.24,108.16,108.23,206407.0,77.547,77.5972,77.5398,77.59,206407.0
2018-07-06 13:00:00,108.24,108.35,108.24,108.34,176978.0,77.5972,77.676,77.5972,77.6689,176978.0
2018-07-06 13:30:00,108.34,108.35,108.26,108.27,186307.0,77.6689,77.676,77.6115,77.6187,186307.0
2018-07-06 14:00:00,108.26,108.27,108.17,108.27,231087.0,77.6115,77.6187,77.547,77.6187,231087.0
2018-07-06 14:30:00,108.27,108.39,108.25,108.34,185263.0,77.6187,77.7047,77.6043,77.6689,185263.0
2018-07-06 15:00:00,108.34,108.35,108.31,108.32,124224.0,77.6689,77.676,77.6474,77.6545,124224.0
2018-07-06 15:30:00,108.32,108.37,108.21,108.26,471068.0,77.6545,77.6904,77.5757,77.6115,471068.0
2018-07-09 09:30:00,108.75,108.84,108.55,108.61,383675.0,77.9628,78.0273,77.8194,77.8624,383675.0
2018-07-09 10:00:00,108.6,108.61,108.5,108.61,303273.0,77.8553,77.8624,77.7836,77.8624,303273.0
2018-07-09 10:30:00,108.61,108.65,108.59,108.61,154286.0,77.8624,77.8911,77.8481,77.8624,154286.0
2018-07-09 11:00:00,108.61,108.62,108.58,108.58,137532.0,77.8624,77.8696,77.8409,77.8409,137532.0
2018-07-09 11:30:00,108.59,108.65,108.56,108.62,148988.0,77.8481,77.8911,77.8266,77.8696,148988.0
2018-07-09 12:00:00,108.62,108.62,108.54,108.56,133184.0,77.8696,77.8696,77.8122,77.8266,133184.0
2018-07-09 12:30:00,108.57,108.57,108.47,108.48,123524.0,77.8338,77.8338,77.7621,77.7692,123524.0
2018-07-09 13:00:00,108.48,108.48,108.46,108.47,79925.0,77.7692,77.7692,77.7549,77.7621,79925.0
2018-07-09 13:30:00,108.47,108.51,108.46,108.5,131225.0,77.7621,77.7907,77.7549,77.7836,131225.0
2018-07-09 14:00:00,108.51,108.51,108.49,108.51,61593.0,77.7907,77.7907,77.7764,77.7907,61593.0
2018-07-09 14:30:00,108.51,108.51,108.49,108.5,100994.0,77.7907,77.7907,77.7764,77.7836,100994.0
2018-07-09 15:00:00,108.51,108.54,108.5,108.53,105658.0,77.7907,77.8122,77.7836,77.8051,105658.0
2018-07-09 15:30:00,108.53,108.64,108.52,108.55,291249.0,77.8051,77.8839,77.7979,77.8194,291249.0
2018-07-10 09:30:00,108.46,108.57,108.39,108.46,366755.0,77.7549,77.8338,77.7047,77.7549,366755.0
2018-07-10 10:00:00,108.47,108.5,108.45,108.47,172522.0,77.7621,77.7836,77.7477,77.7621,172522.0
2018-07-10 10:30:00,108.47,108.49,108.44,108.48,93711.0,77.7621,77.7764,77.7406,77.7692,93711.0
2018-07-10 11:00:00,108.48,108.54,108.46,108.51,258038.0,77.7692,77.8122,77.7549,77.7907,258038.0
2018-07-10 11:30:00,108.5,108.58,108.5,108.58,359527.0,77.7836,77.8409,77.7836,77.8409,359527.0
2018-07-10 12:00:00,108.58,108.61,108.52,108.59,362285.0,77.8409,77.8624,77.7979,77.8481,362285.0
2018-07-10 12:30:00,108.6,108.6,108.57,108.57,70173.0,77.8553,77.8553,77.8338,77.8338,70173.0
2018-07-10 13:00:00,108.57,108.58,108.52,108.56,206471.0,77.8338,77.8409,77.7979,77.8266,206471.0
2018-07-10 13:30:00,108.57,108.61,108.56,108.61,44116.0,77.8338,77.8624,77.8266,77.8624,44116.0
2018-07-10 14:00:00,108.61,108.64,108.59,108.62,487971.0,77.8624,77.8839,77.8481,77.8696,487971.0
2018-07-10 14:30:00,108.62,108.62,108.59,108.6,211123.0,77.8696,77.8696,77.8481,77.8553,211123.0
2018-07-10 15:00:00,108.59,108.68,108.59,108.68,91535.0,77.8481,77.9126,77.8481,77.9126,91535.0
2018-07-10 15:30:00,108.68,108.85,108.68,108.75,205010.0,77.9126,78.0345,77.9126,77.9628,205010.0
2018-07-11 09:30:00,108.5,108.5,108.35,108.41,299992.0,77.7836,77.7836,77.676,77.7191,299992.0
2018-07-11 10:00:00,108.41,108.48,108.38,108.48,164870.0,77.7191,77.7692,77.6975,77.7692,164870.0
2018-07-11 10:30:00,108.48,108.49,108.43,108.45,1139484.0,77.7692,77.7764,77.7334,77.7477,1139484.0
2018-07-11 11:00:00,108.46,108.48,108.33,108.34,238496.0,77.7549,77.7692,77.6617,77.6689,238496.0
2018-07-11 11:30:00,108.34,108.38,108.32,108.35,281885.0,77.6689,77.6975,77.6545,77.676,281885.0
2018-07-11 12:00:00,108.35,108.42,108.35,108.4,342727.0,77.676,77.7262,77.676,77.7119,342727.0
2018-07-11 12:30:00,108.41,108.44,108.35,108.35,151738.0,77.7191,77.7406,77.676,77.676,151738.0
2018-07-11 13:00:00,108.36,108.37,108.31,108.36,110400.0,77.6832,77.6904,77.6474,77.6832,110400.0
2018-07-11 13:30:00,108.36,108.36,108.29,108.31,76168.0,77.6832,77.6832,77.633,77.6474,76168.0
2018-07-11 14:00:00,108.3,108.32,108.2,108.22,224783.0,77.6402,77.6545,77.5685,77.5828,224783.0
2018-07-11 14:30:00,108.23,108.32,108.22,108.3,170362.0,77.59,77.6545,77.5828,77.6402,170362.0
2018-07-11 15:00:00,108.31,108.33,108.27,108.28,94716.0,77.6474,77.6617,77.6187,77.6259,94716.0
2018-07-11 15:30:00,108.29,108.33,108.24,108.3,153964.0,77.633,77.6617,77.5972,77.6402,153964.0
2018-07-12 09:30:00,108.43,108.46,108.27,108.37,577055.0,77.7334,77.7549,77.6187,77.6904,577055.0
2018-07-12 10:00:00,108.37,108.4,108.32,108.4,290654.0,77.6904,77.7119,77.6545,77.7119,290654.0
2018-07-12 10:30:00,108.39,108.45,108.38,108.39,159249.0,77.7047,77.7477,77.6975,77.7047,159249.0
2018-07-12 11:00:00,108.4,108.46,108.38,108.45,89607.0,77.7119,77.7549,77.6975,77.7477,89607.0
2018-07-12 11:30:00,108.44,108.52,108.43,108.49,91968.0,77.7406,77.7979,77.7334,77.7764,91968.0
2018-07-12 12:00:00,108.49,108.52,108.46,108.46,179136.0,77.7764,77.7979,77.7549,77.7549,179136.0
2018-07-12 12:30:00,108.47,108.48,108.43,108.47,56510.0,77.7621,77.7692,77.7334,77.7621,56510.0
2018-07-12 13:00:00,108.46,108.47,108.42,108.45,93037.0,77.7549,77.7621,77.7262,77.7477,93037.0
2018-07-12 13:30:00,108.45,108.47,108.41,108.45,49762.0,77.7477,77.7621,77.7191,77.7477,49762.0
2018-07-12 14:00:00,108.45,108.47,108.41,108.44,60572.0,77.7477,77.7621,77.7191,77.7406,60572.0
2018-07-12 14:30:00,108.44,108.46,108.41,108.44,86247.0,77.7406,77.7549,77.7191,77.7406,86247.0
2018-07-12 15:00:00,108.45,108.48,108.42,108.47,57364.0,77.7477,77.7692,77.7262,77.7621,57364.0
2018-07-12 15:30:00,108.48,108.52,108.46,108.51,355336.0,77.7692,77.7979,77.7549,77.7907,355336.0
2018-07-13 09:30:00,108.9,109.02,108.79,108.94,494045.0,78.0703,78.1564,77.9915,78.099,494045.0
2018-07-13 10:00:00,108.94,108.98,108.92,108.97,62235.0,78.099,78.1277,78.0847,78.1205,62235.0
2018-07-13 10:30:00,108.97,108.99,108.95,108.98,50032.0,78.1205,78.1349,78.1062,78.1277,50032.0
2018-07-13 11:00:00,108.98,108.99,108.92,108.98,118958.0,78.1277,78.1349,78.0847,78.1277,118958.0
2018-07-13 11:30:00,108.98,108.99,108.97,108.98,19512.0,78.1277,78.1349,78.1205,78.1277,19512.0
2018-07-13 12:00:00,108.98,108.98,108.93,108.94,21795.0,78.1277,78.1277,78.0918,78.099,21795.0
2018-07-13 12:30:00,108.94,108.97,108.94,108.97,10647.0,78.099,78.1205,78.099,78.1205,10647.0
2018-07-13 13:00:00,108.97,108.98,108.94,108.98,81176.0,78.1205,78.1277,78.099,78.1277,81176.0
2018-07-13 13:30:00,108.98,109.02,108.97,109.02,442136.0,78.1277,78.1564,78.1205,78.1564,442136.0
2018-07-13 14:00:00,109.02,109.06,109.0,109.05,209976.0,78.1564,78.185,78.142,78.1779,209976.0
2018-07-13 14:30:00,109.05,109.05,109.0,109.01,78891.0,78.1779,78.1779,78.142,78.1492,78891.0
2018-07-13 15:00:00,109.01,109.07,109.0,109.03,31142.0,78.1492,78.1922,78.142,78.1635,31142.0
2018-07-13 15:30:00,109.03,109.1,109.01,109.06,140163.0,78.1635,78.2137,78.1492,78.185,140163.0
2018-07-16 09:30:00,109.03,109.29,108.87,108.88,223335.0,78.1635,78.3499,78.0488,78.056,223335.0
2018-07-16 10:00:00,108.89,108.9,108.73,108.77,334029.0,78.0632,78.0703,77.9485,77.9771,334029.0
2018-07-16 10:30:00,108.78,108.84,108.73,108.73,189231.0,77.9843,78.0273,77.9485,77.9485,189231.0
2018-07-16 11:00:00,108.73,108.82,108.72,108.82,132927.0,77.9485,78.013,77.9413,78.013,132927.0
2018-07-16 11:30:00,108.81,108.82,108.67,108.69,320085.0,78.0058,78.013,77.9054,77.9198,320085.0
2018-07-16 12:00:00,108.69,108.7,108.66,108.66,275819.0,77.9198,77.927,77.8983,77.8983,275819.0
2018-07-16 12:30:00,108.66,108.69,108.64,108.69,110978.0,77.8983,77.9198,77.8839,77.9198,110978.0
2018-07-16 13:00:00,108.69,108.76,108.68,108.76,58709.0,77.9198,77.97,77.9126,77.97,58709.0
2018-07-16 13:30:00,108.76,108.8,108.75,108.8,45397.0,77.97,77.9986,77.9628,77.9986,45397.0
2018-07-16 14:00:00,108.8,108.81,108.79,108.79,43920.0,77.9986,78.0058,77.9915,77.9915,43920.0
2018-07-16 14:30:00,108.8,108.81,108.74,108.76,53138.0,77.9986,78.0058,77.9556,77.97,53138.0
2018-07-16 15:00:00,108.75,108.8,108.74,108.76,115771.0,77.9628,77.9986,77.9556,77.97,115771.0
2018-07-16 15:30:00,108.76,108.84,108.75,108.79,257234.0,77.97,78.0273,77.9628,77.9915,257234.0
2018-07-17 09:30:00,108.49,108.64,108.46,108.47,146661.0,77.7764,77.8839,77.7549,77.7621,146661.0
2018-07-17 10:00:00,108.48,108.61,108.47,108.56,169502.0,77.7692,77.8624,77.7621,77.8266,169502.0
2018-07-17 10:30:00,108.55,108.64,108.54,108.64,348690.0,77.8194,77.8839,77.8122,77.8839,348690.0
2018-07-17 11:00:00,108.64,108.73,108.62,108.71,237841.0,77.8839,77.9485,77.8696,77.9341,237841.0
2018-07-17 11:30:00,108.7,108.74,108.69,108.73,71037.0,77.927,77.9556,77.9198,77.9485,71037.0
2018-07-17 12:00:00,108.72,108.74,108.67,108.7,118400.0,77.9413,77.9556,77.9054,77.927,118400.0
2018-07-17 12:30:00,108.71,108.72,108.69,108.71,74060.0,77.9341,77.9413,77.9198,77.9341,74060.0
2018-07-17 13:00:00,108.71,108.8,108.71,108.78,155775.0,77.9341,77.9986,77.9341,77.9843,155775.0
2018-07-17 13:30:00,108.78,108.81,108.75,108.8,162972.0,77.9843,78.0058,77.9628,77.9986,162972.0
2018-07-17 14:00:00,108.8,108.8,108.71,108.73,145682.0,77.9986,77.9986,77.9341,77.9485,145682.0
2018-07-17 14:30:00,108.72,108.72,108.68,108.72,123598.0,77.9413,77.9413,77.9126,77.9413,123598.0
2018-07-17 15:00:00,108.71,108.75,108.71,108.73,109345.0,77.9341,77.9628,77.9341,77.9485,109345.0
2018-07-17 15:30:00,108.73,108.81,108.72,108.78,1417160.0,77.9485,78.0058,77.9413,77.9843,1417160.0
2018-07-18 09:30:00,108.69,108.76,108.58,108.62,194995.0,77.9198,77.97,77.8409,77.8696,194995.0
2018-07-18 10:00:00,108.63,108.69,108.6,108.69,170149.0,77.8768,77.9198,77.8553,77.9198,170149.0
2018-07-18 10:30:00,108.69,108.71,108.65,108.7,135013.0,77.9198,77.9341,77.8911,77.927,135013.0
2018-07-18 11:00:00,108.7,108.75,108.69,108.69,83596.0,77.927,77.9628,77.9198,77.9198,83596.0
2018-07-18 11:30:00,108.7,108.8,108.66,108.8,366659.0,77.927,77.9986,77.8983,77.9986,366659.0
2018-07-18 12:00:00,108.8,108.93,108.77,108.93,334174.0,77.9986,78.0918,77.9771,78.0918,334174.0
2018-07-18 12:30:00,108.93,108.94,108.9,108.93,153729.0,78.0918,78.099,78.0703,78.0918,153729.0
2018-07-18 13:00:00,108.93,108.93,108.87,108.93,92399.0,78.0918,78.0918,78.0488,78.0918,92399.0
2018-07-18 13:30:00,108.93,108.93,108.77,108.79,427045.0,78.0918,78.0918,77.9771,77.9915,427045.0
2018-07-18 14:00:00,108.8,108.82,108.74,108.78,168764.0,77.9986,78.013,77.9556,77.9843,168764.0
2018-07-18 14:30:00,108.77,108.83,108.77,108.8,265838.0,77.9771,78.0201,77.9771,77.9986,265838.0
2018-07-18 15:00:00,108.8,108.8,108.7,108.72,344520.0,77.9986,77.9986,77.927,77.9413,344520.0
2018-07-18 15:30:00,108.71,108.73,108.58,108.68,375225.0,77.9341,77.9485,77.8409,77.9126,375225.0
2018-07-19 09:30:00,108.5,108.6,108.47,108.5,195698.0,77.7836,77.8553,77.7621,77.7836,195698.0
2018-07-19 10:00:00,108.51,108.59,108.51,108.57,154981.0,77.7907,77.8481,77.7907,77.8338,154981.0
2018-07-19 10:30:00,108.56,108.6,108.55,108.58,104133.0,77.8266,77.8553,77.8194,77.8409,104133.0
2018-07-19 11:00:00,108.59,108.65,108.58,108.64,143596.0,77.8481,77.8911,77.8409,77.8839,143596.0
2018-07-19 11:30:00,108.63,108.63,108.59,108.62,98811.0,77.8768,77.8768,77.8481,77.8696,98811.0
2018-07-19 12:00:00,108.62,108.66,108.62,108.63,76886.0,77.8696,77.8983,77.8696,77.8768,76886.0
2018-07-19 12:30:00,108.63,108.64,108.61,108.63,121407.0,77.8768,77.8839,77.8624,77.8768,121407.0
2018-07-19 13:00:00,108.63,108.78,108.62,108.76,140102.0,77.8768,77.9843,77.8696,77.97,140102.0
2018-07-19 13:30:00,108.77,108.77,108.61,108.64,137662.0,77.9771,77.9771,77.8624,77.8839,137662.0
2018-07-19 14:00:00,108.64,108.68,108.62,108.64,82784.0,77.8839,77.9126,77.8696,77.8839,82784.0
2018-07-19 14:30:00,108.64,108.66,108.59,108.6,150120.0,77.8839,77.8983,77.8481,77.8553,150120.0
2018-07-19 15:00:00,108.6,108.63,108.59,108.6,80775.0,77.8553,77.8768,77.8481,77.8553,80775.0
2018-07-19 15:30:00,108.6,108.7,108.58,108.65,173082.0,77.8553,77.927,77.8409,77.8911,173082.0
2018-07-20 09:30:00,108.99,108.99,108.8,108.85,378392.0,78.1349,78.1349,77.9986,78.0345,378392.0
2018-07-20 10:00:00,108.86,108.88,108.78,108.85,287191.0,78.0417,78.056,77.9843,78.0345,287191.0
2018-07-20 10:30:00,108.84,108.85,108.7,108.7,222398.0,78.0273,78.0345,77.927,77.927,222398.0
2018-07-20 11:00:00,108.7,108.72,108.54,108.54,411783.0,77.927,77.9413,77.8122,77.8122,411783.0
2018-07-20 11:30:00,108.54,108.55,108.46,108.54,360025.0,77.8122,77.8194,77.7549,77.8122,360025.0
2018-07-20 12:00:00,108.54,108.57,108.52,108.57,80694.0,77.8122,77.8338,77.7979,77.8338,80694.0
2018-07-20 12:30:00,108.57,108.57,108.51,108.52,38139.0,77.8338,77.8338,77.7907,77.7979,38139.0
2018-07-20 13:00:00,108.52,108.56,108.51,108.56,62063.0,77.7979,77.8266,77.7907,77.8266,62063.0
2018-07-20 13:30:00,108.55,108.56,108.52,108.53,82160.0,77.8194,77.8266,77.7979,77.8051,82160.0
2018-07-20 14:00:00,108.53,108.56,108.52,108.53,65833.0,77.8051,77.8266,77.7979,77.8051,65833.0
2018-07-20 14:30:00,108.53,108.53,108.46,108.48,98566.0,77.8051,77.8051,77.7549,77.7692,98566.0
2018-07-20 15:00:00,108.48,108.5,108.45,108.45,150382.0,77.7692,77.7836,77.7477,77.7477,150382.0
2018-07-20 15:30:00,108.45,108.57,108.45,108.54,294325.0,77.7477,77.8338,77.7477,77.8122,294325.0
2018-07-23 09:30:00,108.58,108.75,108.5,108.52,178443.0,77.8409,77.9628,77.7836,77.7979,178443.0
2018-07-23 10:00:00,108.53,108.55,108.45,108.48,73228.0,77.8051,77.8194,77.7477,77.7692,73228.0
2018-07-23 10:30:00,108.47,108.47,108.36,108.36,171020.0,77.7621,77.7621,77.6832,77.6832,171020.0
2018-07-23 11:00:00,108.36,108.4,108.33,108.39,102716.0,77.6832,77.7119,77.6617,77.7047,102716.0
2018-07-23 11:30:00,108.39,108.45,108.38,108.4,36606.0,77.7047,77.7477,77.6975,77.7119,36606.0
2018-07-23 12:00:00,108.4,108.43,108.39,108.4,25193.0,77.7119,77.7334,77.7047,77.7119,25193.0
2018-07-23 12:30:00,108.4,108.43,108.39,108.41,17129.0,77.7119,77.7334,77.7047,77.7191,17129.0
2018-07-23 13:00:00,108.42,108.43,108.37,108.38,11407.0,77.7262,77.7334,77.6904,77.6975,11407.0
2018-07-23 13:30:00,108.38,108.41,108.38,108.41,37298.0,77.6975,77.7191,77.6975,77.7191,37298.0
2018-07-23 14:00:00,108.41,108.45,108.4,108.43,40952.0,77.7191,77.7477,77.7119,77.7334,40952.0
2018-07-23 14:30:00,108.42,108.44,108.36,108.36,116979.0,77.7262,77.7406,77.6832,77.6832,116979.0
2018-07-23 15:00:00,108.37,108.4,108.36,108.39,30588.0,77.6904,77.7119,77.6832,77.7047,30588.0
2018-07-23 15:30:00,108.39,108.44,108.38,108.42,162657.0,77.7047,77.7406,77.6975,77.7262,162657.0
2018-07-24 09:30:00,108.43,108.43,108.32,108.37,206300.0,77.7334,77.7334,77.6545,77.6904,206300.0
2018-07-24 10:00:00,108.37,108.4,108.35,108.4,65404.0,77.6904,77.7119,77.676,77.7119,65404.0
2018-07-24 10:30:00,108.39,108.46,108.37,108.45,112118.0,77.7047,77.7549,77.6904,77.7477,112118.0
2018-07-24 11:00:00,108.45,108.47,108.42,108.45,100352.0,77.7477,77.7621,77.7262,77.7477,100352.0
2018-07-24 11:30:00,108.44,108.44,108.39,108.41,120555.0,77.7406,77.7406,77.7047,77.7191,120555.0
2018-07-24 12:00:00,108.4,108.46,108.4,108.43,33455.0,77.7119,77.7549,77.7119,77.7334,33455.0
2018-07-24 12:30:00,108.43,108.43,108.31,108.35,274993.0,77.7334,77.7334,77.6474,77.676,274993.0
2018-07-24 13:00:00,108.34,108.39,108.32,108.33,107136.0,77.6689,77.7047,77.6545,77.6617,107136.0
2018-07-24 13:30:00,108.32,108.36,108.32,108.36,32402.0,77.6545,77.6832,77.6545,77.6832,32402.0
2018-07-24 14:00:00,108.35,108.37,108.33,108.33,41116.0,77.676,77.6904,77.6617,77.6617,41116.0
2018-07-24 14:30:00,108.34,108.37,108.33,108.36,52366.0,77.6689,77.6904,77.6617,77.6832,52366.0
2018-07-24 15:00:00,108.36,108.36,108.31,108.32,99268.0,77.6832,77.6832,77.6474,77.6545,99268.0
2018-07-24 15:30:00,108.33,108.33,108.29,108.31,302129.0,77.6617,77.6617,77.633,77.6474,302129.0
2018-07-25 09:30:00,108.73,108.91,108.58,108.8,150201.0,77.9485,78.0775,77.8409,77.9986,150201.0
2018-07-25 10:00:00,108.81,108.95,108.8,108.92,88475.0,78.0058,78.1062,77.9986,78.0847,88475.0
2018-07-25 10:30:00,108.92,108.98,108.84,108.84,349240.0,78.0847,78.1277,78.0273,78.0273,349240.0
2018-07-25 11:00:00,108.85,108.91,108.85,108.9,134808.0,78.0345,78.0775,78.0345,78.0703,134808.0
2018-07-25 11:30:00,108.9,108.94,108.87,108.93,56624.0,78.0703,78.099,78.0488,78.0918,56624.0
2018-07-25 12:00:00,108.92,108.94,108.88,108.93,63839.0,78.0847,78.099,78.056,78.0918,63839.0
2018-07-25 12:30:00,108.93,109.0,108.93,108.97,87829.0,78.0918,78.142,78.0918,78.1205,87829.0
2018-07-25 13:00:00,108.97,108.99,108.96,108.98,141614.0,78.1205,78.1349,78.1133,78.1277,141614.0
2018-07-25 13:30:00,108.98,109.04,108.97,108.99,130538.0,78.1277,78.1707,78.1205,78.1349,130538.0
2018-07-25 14:00:00,108.99,109.05,108.95,109.03,366660.0,78.1349,78.1779,78.1062,78.1635,366660.0
2018-07-25 14:30:00,109.03,109.14,109.02,109.14,224443.0,78.1635,78.2424,78.1564,78.2424,224443.0
2018-07-25 15:00:00,109.14,109.15,109.11,109.15,94252.0,78.2424,78.2496,78.2209,78.2496,94252.0
2018-07-25 15:30:00,109.15,109.29,109.11,109.28,387074.0,78.2496,78.3499,78.2209,78.3428,387074.0
2018-07-26 09:30:00,109.45,109.65,109.4,109.5,140540.0,78.4646,78.608,78.4288,78.5005,140540.0
2018-07-26 10:00:00,109.5,109.51,109.38,109.39,223444.0,78.5005,78.5076,78.4144,78.4216,223444.0
2018-07-26 10:30:00,109.39,109.45,109.37,109.45,92104.0,78.4216,78.4646,78.4073,78.4646,92104.0
2018-07-26 11:00:00,109.45,109.5,109.44,109.49,128337.0,78.4646,78.5005,78.4575,78.4933,128337.0
2018-07-26 11:30:00,109.5,109.52,109.49,109.52,188511.0,78.5005,78.5148,78.4933,78.5148,188511.0
2018-07-26 12:00:00,109.52,109.52,109.45,109.47,177957.0,78.5148,78.5148,78.4646,78.479,177957.0
2018-07-26 12:30:00,109.47,109.48,109.45,109.46,48353.0,78.479,78.4861,78.4646,78.4718,48353.0
2018-07-26 13:00:00,109.46,109.46,109.45,109.45,27129.0,78.4718,78.4718,78.4646,78.4646,27129.0
2018-07-26 13:30:00,109.46,109.47,109.42,109.43,45244.0,78.4718,78.479,78.4431,78.4503,45244.0
2018-07-26 14:00:00,109.42,109.45,109.42,109.44,37532.0,78.4431,78.4646,78.4431,78.4575,37532.0
2018-07-26 14:30:00,109.43,109.46,109.43,109.44,50316.0,78.4503,78.4718,78.4503,78.4575,50316.0
2018-07-26 15:00:00,109.44,109.45,109.31,109.32,59846.0,78.4575,78.4646,78.3643,78.3714,59846.0
2018-07-26 15:30:00,109.34,109.43,109.34,109.38,381137.0,78.3858,78.4503,78.3858,78.4144,381137.0
2018-07-27 09:30:00,109.65,109.7,109.61,109.69,89919.0,78.608,78.6439,78.5793,78.6367,89919.0
2018-07-27 10:00:00,109.69,109.77,109.67,109.67,576048.0,78.6367,78.694,78.6223,78.6223,576048.0
2018-07-27 10:30:00,109.68,109.71,109.66,109.7,84692.0,78.6295,78.651,78.6152,78.6439,84692.0
2018-07-27 11:00:00,109.71,109.73,109.67,109.72,82613.0,78.651,78.6654,78.6223,78.6582,82613.0
2018-07-27 11:30:00,109.72,109.77,109.71,109.76,23150.0,78.6582,78.694,78.651,78.6869,23150.0
2018-07-27 12:00:00,109.75,109.75,109.71,109.73,158389.0,78.6797,78.6797,78.651,78.6654,158389.0
2018-07-27 12:30:00,109.73,109.73,109.58,109.58,153000.0,78.6654,78.6654,78.5578,78.5578,153000.0
2018-07-27 13:00:00,109.56,109.65,109.56,109.56,174822.0,78.5435,78.608,78.5435,78.5435,174822.0
2018-07-27 13:30:00,109.57,109.63,109.54,109.63,137480.0,78.5507,78.5937,78.5291,78.5937,137480.0
2018-07-27 14:00:00,109.63,109.63,109.58,109.6,104776.0,78.5937,78.5937,78.5578,78.5722,104776.0
2018-07-27 14:30:00,109.6,109.66,109.59,109.64,117016.0,78.5722,78.6152,78.565,78.6008,117016.0
2018-07-27 15:00:00,109.64,109.66,109.57,109.59,119019.0,78.6008,78.6152,78.5507,78.565,119019.0
2018-07-27 15:30:00,109.6,109.63,109.55,109.58,338099.0,78.5722,78.5937,78.5363,78.5578,338099.0
2018-07-30 09:30:00,109.52,109.54,109.39,109.46,356953.0,78.5148,78.5291,78.4216,78.4718,356953.0
2018-07-30 10:00:00,109.46,109.52,109.44,109.49,222823.0,78.4718,78.5148,78.4575,78.4933,222823.0
2018-07-30 10:30:00,109.49,109.49,109.41,109.43,103205.0,78.4933,78.4933,78.4359,78.4503,103205.0
2018-07-30 11:00:00,109.42,109.43,109.34,109.34,258675.0,78.4431,78.4503,78.3858,78.3858,258675.0
2018-07-30 11:30:00,109.35,109.35,109.28,109.29,114322.0,78.3929,78.3929,78.3428,78.3499,114322.0
2018-07-30 12:00:00,109.29,109.29,109.24,109.28,705087.0,78.3499,78.3499,78.3141,78.3428,705087.0
2018-07-30 12:30:00,109.28,109.28,109.24,109.25,136298.0,78.3428,78.3428,78.3141,78.3212,136298.0
2018-07-30 13:00:00,109.26,109.36,109.25,109.33,142341.0,78.3284,78.4001,78.3212,78.3786,142341.0
2018-07-30 13:30:00,109.33,109.36,109.32,109.34,51607.0,78.3786,78.4001,78.3714,78.3858,51607.0
2018-07-30 14:00:00,109.34,109.37,109.32,109.33,77836.0,78.3858,78.4073,78.3714,78.3786,77836.0
2018-07-30 14:30:00,109.33,109.35,109.28,109.29,133324.0,78.3786,78.3929,78.3428,78.3499,133324.0
2018-07-30 15:00:00,109.29,109.29,109.24,109.24,97301.0,78.3499,78.3499,78.3141,78.3141,97301.0
2018-07-30 15:30:00,109.25,109.27,109.21,109.26,149239.0,78.3212,78.3356,78.2926,78.3284,149239.0
2018-07-31 09:30:00,109.11,109.33,109.11,109.28,296145.0,78.2209,78.3786,78.2209,78.3428,296145.0
2018-07-31 10:00:00,109.29,109.29,109.1,109.11,301863.0,78.3499,78.3499,78.2137,78.2209,301863.0
2018-07-31 10:30:00,109.1,109.14,109.09,109.13,119444.0,78.2137,78.2424,78.2065,78.2352,119444.0
2018-07-31 11:00:00,109.13,109.19,109.12,109.19,83239.0,78.2352,78.2782,78.228,78.2782,83239.0
2018-07-31 11:30:00,109.19,109.27,109.17,109.24,84902.0,78.2782,78.3356,78.2639,78.3141,84902.0
2018-07-31 12:00:00,109.24,109.28,109.23,109.26,101393.0,78.3141,78.3428,78.3069,78.3284,101393.0
2018-07-31 12:30:00,109.26,109.28,109.23,109.24,90920.0,78.3284,78.3428,78.3069,78.3141,90920.0
2018-07-31 13:00:00,109.24,109.26,109.19,109.21,63463.0,78.3141,78.3284,78.2782,78.2926,63463.0
2018-07-31 13:30:00,109.22,109.26,109.21,109.23,56376.0,78.2997,78.3284,78.2926,78.3069,56376.0
2018-07-31 14:00:00,109.23,109.25,109.15,109.16,147477.0,78.3069,78.3212,78.2496,78.2567,147477.0
2018-07-31 14:30:00,109.16,109.17,109.12,109.12,93352.0,78.2567,78.2639,78.228,78.228,93352.0
2018-07-31 15:00:00,109.12,109.13,109.06,109.08,137976.0,78.228,78.2352,78.185,78.1994,137976.0
2018-07-31 15:30:00,109.07,109.11,109.02,109.05,293977.0,78.1922,78.2209,78.1564,78.1779,293977.0
2018-08-01 09:30:00,108.47,108.48,108.06,108.12,509425.0,78.0792,78.0864,77.7841,77.8273,509425.0
2018-08-01 10:00:00,108.13,108.17,108.06,108.13,351300.0,77.8345,77.8633,77.7841,77.8345,351300.0
2018-08-01 10:30:00,108.13,108.17,108.11,108.13,540058.0,77.8345,77.8633,77.8201,77.8345,540058.0
2018-08-01 11:00:00,108.15,108.16,108.12,108.15,228947.0,77.8489,77.8561,77.8273,77.8489,228947.0
2018-08-01 11:30:00,108.15,108.18,108.09,108.11,237758.0,77.8489,77.8705,77.8057,77.8201,237758.0
2018-08-01 12:00:00,108.11,108.15,108.11,108.13,69684.0,77.8201,77.8489,77.8201,77.8345,69684.0
2018-08-01 12:30:00,108.12,108.15,108.07,108.08,139752.0,77.8273,77.8489,77.7913,77.7985,139752.0
2018-08-01 13:00:00,108.08,108.09,108.06,108.07,56986.0,77.7985,77.8057,77.7841,77.7913,56986.0
2018-08-01 13:30:00,108.07,108.1,108.06,108.08,50616.0,77.7913,77.8129,77.7841,77.7985,50616.0
2018-08-01 14:00:00,108.09,108.27,108.08,108.17,197548.0,77.8057,77.9353,77.7985,77.8633,197548.0
2018-08-01 14:30:00,108.17,108.18,108.07,108.12,227537.0,77.8633,77.8705,77.7913,77.8273,227537.0
2018-08-01 15:00:00,108.11,108.16,108.09,108.16,68450.0,77.8201,77.8561,77.8057,77.8561,68450.0
2018-08-01 15:30:00,108.16,108.21,108.14,108.21,154430.0,77.8561,77.8921,77.8417,77.8921,154430.0
2018-08-02 09:30:00,107.8,107.91,107.59,107.8,320453.0,77.5969,77.6761,77.4458,77.5969,320453.0
2018-08-02 10:00:00,107.8,107.86,107.78,107.84,172675.0,77.5969,77.6401,77.5826,77.6257,172675.0
2018-08-02 10:30:00,107.84,107.86,107.79,107.84,229096.0,77.6257,77.6401,77.5898,77.6257,229096.0
2018-08-02 11:00:00,107.84,107.95,107.84,107.93,85117.0,77.6257,77.7049,77.6257,77.6905,85117.0
2018-08-02 11:30:00,107.93,108.0,107.93,107.98,74011.0,77.6905,77.7409,77.6905,77.7265,74011.0
2018-08-02 12:00:00,107.99,108.02,107.97,108.0,35548.0,77.7337,77.7553,77.7193,77.7409,35548.0
2018-08-02 12:30:00,108.0,108.07,107.99,108.06,109171.0,77.7409,77.7913,77.7337,77.7841,109171.0
2018-08-02 13:00:00,108.05,108.11,108.05,108.09,56202.0,77.7769,77.8201,77.7769,77.8057,56202.0
2018-08-02 13:30:00,108.09,108.16,108.09,108.16,82857.0,77.8057,77.8561,77.8057,77.8561,82857.0
2018-08-02 14:00:00,108.16,108.16,108.06,108.06,137638.0,77.8561,77.8561,77.7841,77.7841,137638.0
2018-08-02 14:30:00,108.06,108.07,107.99,108.0,53702.0,77.7841,77.7913,77.7337,77.7409,53702.0
2018-08-02 15:00:00,108.01,108.05,107.98,108.05,111479.0,77.7481,77.7769,77.7265,77.7769,111479.0
2018-08-02 15:30:00,108.05,108.15,107.96,108.07,272441.0,77.7769,77.8489,77.7121,77.7913,272441.0
2018-08-03 09:30:00,108.2,108.32,108.15,108.25,267144.0,77.8849,77.9713,77.8489,77.9209,267144.0
2018-08-03 10:00:00,108.26,108.43,108.26,108.42,91988.0,77.9281,78.0504,77.9281,78.0432,91988.0
2018-08-03 10:30:00,108.42,108.47,108.41,108.47,180345.0,78.0432,78.0792,78.036,78.0792,180345.0
2018-08-03 11:00:00,108.47,108.48,108.39,108.41,260924.0,78.0792,78.0864,78.0216,78.036,260924.0
2018-08-03 11:30:00,108.4,108.41,108.31,108.35,136342.0,78.0288,78.036,77.9641,77.9929,136342.0
2018-08-03 12:00:00,108.35,108.39,108.34,108.37,28549.0,77.9929,78.0216,77.9857,78.0072,28549.0
2018-08-03 12:30:00,108.36,108.37,108.31,108.32,39589.0,78.0001,78.0072,77.9641,77.9713,39589.0
2018-08-03 13:00:00,108.33,108.35,108.31,108.34,10724.0,77.9785,77.9929,77.9641,77.9857,10724.0
2018-08-03 13:30:00,108.34,108.35,108.33,108.34,12476.0,77.9857,77.9929,77.9785,77.9857,12476.0
2018-08-03 14:00:00,108.34,108.37,108.33,108.37,48577.0,77.9857,78.0072,77.9785,78.0072,48577.0
2018-08-03 14:30:00,108.36,108.4,108.36,108.4,22008.0,78.0001,78.0288,78.0001,78.0288,22008.0
2018-08-03 15:00:00,108.4,108.4,108.38,108.39,25916.0,78.0288,78.0288,78.0144,78.0216,25916.0
2018-08-03 15:30:00,108.38,108.39,108.31,108.32,150520.0,78.0144,78.0216,77.9641,77.9713,150520.0
2018-08-06 09:30:00,108.33,108.36,108.21,108.34,188766.0,77.9785,78.0001,77.8921,77.9857,188766.0
2018-08-06 10:00:00,108.34,108.36,108.28,108.29,206675.0,77.9857,78.0001,77.9425,77.9497,206675.0
2018-08-06 10:30:00,108.3,108.35,108.3,108.34,25576.0,77.9569,77.9929,77.9569,77.9857,25576.0
2018-08-06 11:00:00,108.34,108.39,108.33,108.36,54288.0,77.9857,78.0216,77.9785,78.0001,54288.0
2018-08-06 11:30:00,108.36,108.37,108.22,108.23,185770.0,78.0001,78.0072,77.8993,77.9065,185770.0
2018-08-06 12:00:00,108.23,108.26,108.18,108.26,124428.0,77.9065,77.9281,77.8705,77.9281,124428.0
2018-08-06 12:30:00,108.26,108.26,108.17,108.23,109461.0,77.9281,77.9281,77.8633,77.9065,109461.0
2018-08-06 13:00:00,108.24,108.25,108.17,108.18,68211.0,77.9137,77.9209,77.8633,77.8705,68211.0
2018-08-06 13:30:00,108.19,108.23,108.16,108.21,99524.0,77.8777,77.9065,77.8561,77.8921,99524.0
2018-08-06 14:00:00,108.21,108.24,108.17,108.21,127416.0,77.8921,77.9137,77.8633,77.8921,127416.0
2018-08-06 14:30:00,108.21,108.22,108.17,108.19,117150.0,77.8921,77.8993,77.8633,77.8777,117150.0
2018-08-06 15:00:00,108.2,108.21,108.16,108.19,86981.0,77.8849,77.8921,77.8561,77.8777,86981.0
2018-08-06 15:30:00,108.19,108.19,108.11,108.11,152544.0,77.8777,77.8777,77.8201,77.8201,152544.0
2018-08-07 09:30:00,108.17,108.18,108.09,108.14,127271.0,77.8633,77.8705,77.8057,77.8417,127271.0
2018-08-07 10:00:00,108.13,108.15,108.07,108.1,104604.0,77.8345,77.8489,77.7913,77.8129,104604.0
2018-08-07 10:30:00,108.11,108.22,108.11,108.22,168215.0,77.8201,77.8993,77.8201,77.8993,168215.0
2018-08-07 11:00:00,108.22,108.26,108.21,108.22,90893.0,77.8993,77.9281,77.8921,77.8993,90893.0
2018-08-07 11:30:00,108.22,108.25,108.2,108.21,37774.0,77.8993,77.9209,77.8849,77.8921,37774.0
2018-08-07 12:00:00,108.2,108.2,108.12,108.12,97414.0,77.8849,77.8849,77.8273,77.8273,97414.0
2018-08-07 12:30:00,108.12,108.13,108.09,108.09,70104.0,77.8273,77.8345,77.8057,77.8057,70104.0
2018-08-07 13:00:00,108.09,108.12,108.06,108.11,212491.0,77.8057,77.8273,77.7841,77.8201,212491.0
2018-08-07 13:30:00,108.11,108.12,108.03,108.05,29649.0,77.8201,77.8273,77.7625,77.7769,29649.0
2018-08-07 14:00:00,108.05,108.05,108.0,108.01,66931.0,77.7769,77.7769,77.7409,77.7481,66931.0
2018-08-07 14:30:00,108.01,108.02,108.0,108.01,75976.0,77.7481,77.7553,77.7409,77.7481,75976.0
2018-08-07 15:00:00,108.0,108.02,107.98,107.99,101668.0,77.7409,77.7553,77.7265,77.7337,101668.0
2018-08-07 15:30:00,107.98,108.01,107.97,107.97,110737.0,77.7265,77.7481,77.7193,77.7193,110737.0
2018-08-08 09:30:00,107.9,107.94,107.76,107.79,877495.0,77.6689,77.6977,77.5682,77.5898,877495.0
2018-08-08 10:00:00,107.79,107.98,107.75,107.95,563380.0,77.5898,77.7265,77.561,77.7049,563380.0
2018-08-08 10:30:00,107.95,107.95,107.85,107.94,513166.0,77.7049,77.7049,77.6329,77.6977,513166.0
2018-08-08 11:00:00,107.94,107.97,107.93,107.96,79685.0,77.6977,77.7193,77.6905,77.7121,79685.0
2018-08-08 11:30:00,107.96,107.98,107.9,107.95,148382.0,77.7121,77.7265,77.6689,77.7049,148382.0
2018-08-08 12:00:00,107.95,107.96,107.86,107.87,259384.0,77.7049,77.7121,77.6401,77.6473,259384.0
2018-08-08 12:30:00,107.87,107.88,107.86,107.88,101196.0,77.6473,77.6545,77.6401,77.6545,101196.0
2018-08-08 13:00:00,107.89,108.0,107.89,108.0,57899.0,77.6617,77.7409,77.6617,77.7409,57899.0
2018-08-08 13:30:00,108.01,108.02,107.98,107.99,159466.0,77.7481,77.7553,77.7265,77.7337,159466.0
2018-08-08 14:00:00,108.0,108.01,107.97,107.99,56588.0,77.7409,77.7481,77.7193,77.7337,56588.0
2018-08-08 14:30:00,107.99,108.0,107.95,107.97,98326.0,77.7337,77.7409,77.7049,77.7193,98326.0
2018-08-08 15:00:00,107.98,108.02,107.96,107.99,1196670.0,77.7265,77.7553,77.7121,77.7337,1196670.0
2018-08-08 15:30:00,108.0,108.01,107.96,107.98,180930.0,77.7409,77.7481,77.7121,77.7265,180930.0
2018-08-09 09:30:00,107.78,107.95,107.57,107.58,442358.0,77.5826,77.7049,77.4314,77.4386,442358.0
2018-08-09 10:00:00,107.58,107.6,107.54,107.55,334735.0,77.4386,77.453,77.4098,77.417,334735.0
2018-08-09 10:30:00,107.55,107.6,107.52,107.59,127849.0,77.417,77.453,77.3954,77.4458,127849.0
2018-08-09 11:00:00,107.59,107.63,107.54,107.59,124748.0,77.4458,77.4746,77.4098,77.4458,124748.0
2018-08-09 11:30:00,107.59,107.6,107.48,107.48,159522.0,77.4458,77.453,77.3666,77.3666,159522.0
2018-08-09 12:00:00,107.49,107.59,107.39,107.58,268896.0,77.3738,77.4458,77.3018,77.4386,268896.0
2018-08-09 12:30:00,107.58,107.63,107.55,107.63,114412.0,77.4386,77.4746,77.417,77.4746,114412.0
2018-08-09 13:00:00,107.63,107.64,107.55,107.61,271133.0,77.4746,77.4818,77.417,77.4602,271133.0
2018-08-09 13:30:00,107.62,107.7,107.61,107.69,147396.0,77.4674,77.525,77.4602,77.5178,147396.0
2018-08-09 14:00:00,107.69,107.69,107.63,107.66,132476.0,77.5178,77.5178,77.4746,77.4962,132476.0
2018-08-09 14:30:00,107.66,107.71,107.65,107.66,92801.0,77.4962,77.5322,77.489,77.4962,92801.0
2018-08-09 15:00:00,107.66,107.7,107.6,107.61,206906.0,77.4962,77.525,77.453,77.4602,206906.0
2018-08-09 15:30:00,107.62,107.65,107.54,107.58,347583.0,77.4674,77.489,77.4098,77.4386,347583.0
2018-08-10 09:30:00,106.6,106.65,106.08,106.37,1109441.0,76.7332,76.7692,76.3589,76.5676,1109441.0
2018-08-10 10:00:00,106.36,106.46,106.3,106.4,933079.0,76.5604,76.6324,76.5172,76.5892,933079.0
2018-08-10 10:30:00,106.4,106.52,106.38,106.48,466686.0,76.5892,76.6756,76.5748,76.6468,466686.0
2018-08-10 11:00:00,106.48,106.62,106.43,106.62,297101.0,76.6468,76.7476,76.6108,76.7476,297101.0
2018-08-10 11:30:00,106.63,106.68,106.52,106.58,210933.0,76.7548,76.7907,76.6756,76.7188,210933.0
2018-08-10 12:00:00,106.58,106.59,106.45,106.45,370251.0,76.7188,76.726,76.6252,76.6252,370251.0
2018-08-10 12:30:00,106.45,106.49,106.3,106.32,264925.0,76.6252,76.654,76.5172,76.5316,264925.0
2018-08-10 13:00:00,106.32,106.35,106.28,106.29,196528.0,76.5316,76.5532,76.5028,76.51,196528.0
2018-08-10 13:30:00,106.29,106.34,106.23,106.33,265693.0,76.51,76.546,76.4668,76.5388,265693.0
2018-08-10 14:00:00,106.33,106.4,106.26,106.3,253592.0,76.5388,76.5892,76.4884,76.5172,253592.0
2018-08-10 14:30:00,106.3,106.35,106.27,106.33,258417.0,76.5172,76.5532,76.4956,76.5388,258417.0
2018-08-10 15:00:00,106.33,106.61,106.29,106.53,455372.0,76.5388,76.7404,76.51,76.6828,455372.0
2018-08-10 15:30:00,106.52,106.54,106.28,106.35,1097298.0,76.6756,76.69,76.5028,76.5532,1097298.0
2018-08-13 09:30:00,105.3,105.71,105.27,105.7,915618.0,75.7974,76.0925,75.7758,76.0853,915618.0
2018-08-13 10:00:00,105.71,105.75,105.54,105.62,361678.0,76.0925,76.1213,75.9701,76.0277,361678.0
2018-08-13 10:30:00,105.62,105.86,105.62,105.82,524502.0,76.0277,76.2005,76.0277,76.1717,524502.0
2018-08-13 11:00:00,105.82,105.82,105.67,105.76,507472.0,76.1717,76.1717,76.0637,76.1285,507472.0
2018-08-13 11:30:00,105.75,105.91,105.64,105.64,402502.0,76.1213,76.2365,76.0421,76.0421,402502.0
2018-08-13 12:00:00,105.64,105.64,105.48,105.6,807032.0,76.0421,76.0421,75.927,76.0133,807032.0
2018-08-13 12:30:00,105.6,105.6,105.51,105.55,284706.0,76.0133,76.0133,75.9486,75.9773,284706.0
2018-08-13 13:00:00,105.55,105.74,105.5,105.73,411751.0,75.9773,76.1141,75.9414,76.1069,411751.0
2018-08-13 13:30:00,105.74,105.98,105.71,105.9,514164.0,76.1141,76.2869,76.0925,76.2293,514164.0
2018-08-13 14:00:00,105.91,106.01,105.84,105.84,468369.0,76.2365,76.3085,76.1861,76.1861,468369.0
2018-08-13 14:30:00,105.83,105.89,105.72,105.88,473063.0,76.1789,76.2221,76.0997,76.2149,473063.0
2018-08-13 15:00:00,105.89,105.99,105.86,105.92,520402.0,76.2221,76.2941,76.2005,76.2437,520402.0
2018-08-13 15:30:00,105.93,106.02,105.86,105.9,1061053.0,76.2509,76.3157,76.2005,76.2293,1061053.0
2018-08-14 09:30:00,106.55,106.56,106.33,106.37,398672.0,76.6972,76.7044,76.5388,76.5676,398672.0
2018-08-14 10:00:00,106.37,106.4,106.29,106.34,375215.0,76.5676,76.5892,76.51,76.546,375215.0
2018-08-14 10:30:00,106.33,106.48,106.32,106.44,117097.0,76.5388,76.6468,76.5316,76.618,117097.0
2018-08-14 11:00:00,106.44,106.46,106.38,106.44,74976.0,76.618,76.6324,76.5748,76.618,74976.0
2018-08-14 11:30:00,106.44,106.45,106.38,106.39,108105.0,76.618,76.6252,76.5748,76.582,108105.0
2018-08-14 12:00:00,106.4,106.47,106.38,106.44,73784.0,76.5892,76.6396,76.5748,76.618,73784.0
2018-08-14 12:30:00,106.44,106.5,106.44,106.48,22261.0,76.618,76.6612,76.618,76.6468,22261.0
2018-08-14 13:00:00,106.48,106.53,106.48,106.52,73311.0,76.6468,76.6828,76.6468,76.6756,73311.0
2018-08-14 13:30:00,106.53,106.55,106.5,106.53,52199.0,76.6828,76.6972,76.6612,76.6828,52199.0
2018-08-14 14:00:00,106.54,106.59,106.52,106.59,353408.0,76.69,76.726,76.6756,76.726,353408.0
2018-08-14 14:30:00,106.58,106.62,106.56,106.61,71635.0,76.7188,76.7476,76.7044,76.7404,71635.0
2018-08-14 15:00:00,106.61,106.7,106.59,106.7,249953.0,76.7404,76.8051,76.726,76.8051,249953.0
2018-08-14 15:30:00,106.69,106.71,106.57,106.62,329189.0,76.7979,76.8123,76.7116,76.7476,329189.0
2018-08-15 09:30:00,106.37,106.58,106.12,106.14,437808.0,76.5676,76.7188,76.3876,76.402,437808.0
2018-08-15 10:00:00,106.14,106.16,106.09,106.12,275057.0,76.402,76.4164,76.3661,76.3876,275057.0
2018-08-15 10:30:00,106.12,106.16,106.01,106.02,198862.0,76.3876,76.4164,76.3085,76.3157,198862.0
2018-08-15 11:00:00,106.02,106.27,106.01,106.17,197552.0,76.3157,76.4956,76.3085,76.4236,197552.0
2018-08-15 11:30:00,106.17,106.31,106.16,106.19,417457.0,76.4236,76.5244,76.4164,76.438,417457.0
2018-08-15 12:00:00,106.2,106.33,106.2,106.29,166944.0,76.4452,76.5388,76.4452,76.51,166944.0
2018-08-15 12:30:00,106.3,106.39,106.29,106.33,100594.0,76.5172,76.582,76.51,76.5388,100594.0
2018-08-15 13:00:00,106.32,106.38,106.3,106.37,96064.0,76.5316,76.5748,76.5172,76.5676,96064.0
2018-08-15 13:30:00,106.36,106.38,106.3,106.35,190155.0,76.5604,76.5748,76.5172,76.5532,190155.0
2018-08-15 14:00:00,106.35,106.36,106.29,106.31,158061.0,76.5532,76.5604,76.51,76.5244,158061.0
2018-08-15 14:30:00,106.31,106.37,106.28,106.33,67005.0,76.5244,76.5676,76.5028,76.5388,67005.0
2018-08-15 15:00:00,106.32,106.45,106.32,106.39,211398.0,76.5316,76.6252,76.5316,76.582,211398.0
2018-08-15 15:30:00,106.41,106.46,106.36,106.37,282115.0,76.5964,76.6324,76.5604,76.5676,282115.0
2018-08-16 09:30:00,106.52,106.65,106.46,106.65,353492.0,76.6756,76.7692,76.6324,76.7692,353492.0
2018-08-16 10:00:00,106.65,106.72,106.65,106.71,200846.0,76.7692,76.8195,76.7692,76.8123,200846.0
2018-08-16 10:30:00,106.7,106.77,106.7,106.75,197085.0,76.8051,76.8555,76.8051,76.8411,197085.0
2018-08-16 11:00:00,106.75,106.79,106.66,106.71,414517.0,76.8411,76.8699,76.7764,76.8123,414517.0
2018-08-16 11:30:00,106.7,106.71,106.64,106.69,311795.0,76.8051,76.8123,76.762,76.7979,311795.0
2018-08-16 12:00:00,106.7,106.79,106.7,106.79,109951.0,76.8051,76.8699,76.8051,76.8699,109951.0
2018-08-16 12:30:00,106.79,106.8,106.45,106.53,357777.0,76.8699,76.8771,76.6252,76.6828,357777.0
2018-08-16 13:00:00,106.53,106.54,106.48,106.5,59293.0,76.6828,76.69,76.6468,76.6612,59293.0
2018-08-16 13:30:00,106.51,106.53,106.46,106.48,45811.0,76.6684,76.6828,76.6324,76.6468,45811.0
2018-08-16 14:00:00,106.48,106.49,106.46,106.48,39957.0,76.6468,76.654,76.6324,76.6468,39957.0
2018-08-16 14:30:00,106.48,106.53,106.44,106.5,88205.0,76.6468,76.6828,76.618,76.6612,88205.0
2018-08-16 15:00:00,106.49,106.6,106.48,106.6,56463.0,76.654,76.7332,76.6468,76.7332,56463.0
2018-08-16 15:30:00,106.6,106.6,106.52,106.58,87363.0,76.7332,76.7332,76.6756,76.7188,87363.0
2018-08-17 09:30:00,106.59,106.72,106.52,106.58,102555.0,76.726,76.8195,76.6756,76.7188,102555.0
2018-08-17 10:00:00,106.58,106.66,106.57,106.66,68536.0,76.7188,76.7764,76.7116,76.7764,68536.0
2018-08-17 10:30:00,106.66,106.75,106.65,106.75,71177.0,76.7764,76.8411,76.7692,76.8411,71177.0
2018-08-17 11:00:00,106.75,106.79,106.67,106.73,96686.0,76.8411,76.8699,76.7835,76.8267,96686.0
2018-08-17 11:30:00,106.73,106.84,106.71,106.81,58030.0,76.8267,76.9059,76.8123,76.8843,58030.0
2018-08-17 12:00:00,106.8,106.84,106.78,106.83,42634.0,76.8771,76.9059,76.8627,76.8987,42634.0
2018-08-17 12:30:00,106.84,106.84,106.77,106.83,49868.0,76.9059,76.9059,76.8555,76.8987,49868.0
2018-08-17 13:00:00,106.83,106.86,106.75,106.78,86998.0,76.8987,76.9203,76.8411,76.8627,86998.0
2018-08-17 13:30:00,106.77,106.79,106.72,106.76,131195.0,76.8555,76.8699,76.8195,76.8483,131195.0
2018-08-17 14:00:00,106.77,106.92,106.76,106.88,75882.0,76.8555,76.9635,76.8483,76.9347,75882.0
2018-08-17 14:30:00,106.88,106.9,106.8,106.84,102389.0,76.9347,76.9491,76.8771,76.9059,102389.0
2018-08-17 15:00:00,106.84,107.01,106.82,106.98,421910.0,76.9059,77.0283,76.8915,77.0067,421910.0
2018-08-17 15:30:00,106.98,107.09,106.97,107.02,415992.0,77.0067,77.0859,76.9995,77.0355,415992.0
2018-08-20 09:30:00,106.87,106.88,106.71,106.74,210688.0,76.9275,76.9347,76.8123,76.8339,210688.0
2018-08-20 10:00:00,106.74,106.82,106.63,106.68,347433.0,76.8339,76.8915,76.7548,76.7907,347433.0
2018-08-20 10:30:00,106.69,106.81,106.69,106.76,187360.0,76.7979,76.8843,76.7979,76.8483,187360.0
2018-08-20 11:00:00,106.77,106.83,106.76,106.77,28922.0,76.8555,76.8987,76.8483,76.8555,28922.0
2018-08-20 11:30:00,106.77,106.83,106.72,106.72,263599.0,76.8555,76.8987,76.8195,76.8195,263599.0
2018-08-20 12:00:00,106.71,106.81,106.7,106.81,28252.0,76.8123,76.8843,76.8051,76.8843,28252.0
2018-08-20 12:30:00,106.81,106.83,106.76,106.81,27847.0,76.8843,76.8987,76.8483,76.8843,27847.0
2018-08-20 13:00:00,106.83,106.84,106.75,106.79,14572.0,76.8987,76.9059,76.8411,76.8699,14572.0
2018-08-20 13:30:00,106.79,106.85,106.78,106.84,26804.0,76.8699,76.9131,76.8627,76.9059,26804.0
2018-08-20 14:00:00,106.84,106.87,106.82,106.87,115901.0,76.9059,76.9275,76.8915,76.9275,115901.0
2018-08-20 14:30:00,106.87,106.89,106.84,106.86,52814.0,76.9275,76.9419,76.9059,76.9203,52814.0
2018-08-20 15:00:00,106.86,106.88,106.81,106.84,172872.0,76.9203,76.9347,76.8843,76.9059,172872.0
2018-08-20 15:30:00,106.84,106.92,106.83,106.88,235816.0,76.9059,76.9635,76.8987,76.9347,235816.0
2018-08-21 09:30:00,106.99,107.06,106.99,107.03,180448.0,77.0139,77.0643,77.0139,77.0427,180448.0
2018-08-21 10:00:00,107.03,107.14,107.01,107.13,154529.0,77.0427,77.1219,77.0283,77.1147,154529.0
2018-08-21 10:30:00,107.13,107.15,107.1,107.15,120040.0,77.1147,77.1291,77.0931,77.1291,120040.0
2018-08-21 11:00:00,107.15,107.21,107.13,107.2,153173.0,77.1291,77.1723,77.1147,77.1651,153173.0
2018-08-21 11:30:00,107.2,107.26,107.18,107.25,65813.0,77.1651,77.2082,77.1507,77.201,65813.0
2018-08-21 12:00:00,107.24,107.25,107.18,107.2,179659.0,77.1938,77.201,77.1507,77.1651,179659.0
2018-08-21 12:30:00,107.2,107.25,107.19,107.24,161045.0,77.1651,77.201,77.1579,77.1938,161045.0
2018-08-21 13:00:00,107.24,107.24,107.18,107.22,49396.0,77.1938,77.1938,77.1507,77.1795,49396.0
2018-08-21 13:30:00,107.22,107.28,107.21,107.23,219854.0,77.1795,77.2226,77.1723,77.1866,219854.0
2018-08-21 14:00:00,107.24,107.24,107.2,107.22,33485.0,77.1938,77.1938,77.1651,77.1795,33485.0
2018-08-21 14:30:00,107.22,107.23,107.17,107.18,267545.0,77.1795,77.1866,77.1435,77.1507,267545.0
2018-08-21 15:00:00,107.17,107.22,107.12,107.19,265800.0,77.1435,77.1795,77.1075,77.1579,265800.0
2018-08-21 15:30:00,107.18,107.23,107.13,107.17,415925.0,77.1507,77.1866,77.1147,77.1435,415925.0
2018-08-22 09:30:00,107.57,107.64,107.37,107.43,304973.0,77.4314,77.4818,77.2874,77.3306,304973.0
2018-08-22 10:00:00,107.43,107.47,107.38,107.41,237343.0,77.3306,77.3594,77.2946,77.3162,237343.0
2018-08-22 10:30:00,107.4,107.44,107.39,107.4,686731.0,77.309,77.3378,77.3018,77.309,686731.0
2018-08-22 11:00:00,107.4,107.44,107.38,107.38,235026.0,77.309,77.3378,77.2946,77.2946,235026.0
2018-08-22 11:30:00,107.39,107.48,107.38,107.47,70885.0,77.3018,77.3666,77.2946,77.3594,70885.0
2018-08-22 12:00:00,107.47,107.49,107.43,107.45,72579.0,77.3594,77.3738,77.3306,77.345,72579.0
2018-08-22 12:30:00,107.45,107.48,107.43,107.45,130308.0,77.345,77.3666,77.3306,77.345,130308.0
2018-08-22 13:00:00,107.46,107.49,107.43,107.44,77501.0,77.3522,77.3738,77.3306,77.3378,77501.0
2018-08-22 13:30:00,107.44,107.45,107.41,107.42,146147.0,77.3378,77.345,77.3162,77.3234,146147.0
2018-08-22 14:00:00,107.43,107.55,107.42,107.52,98426.0,77.3306,77.417,77.3234,77.3954,98426.0
2018-08-22 14:30:00,107.52,107.58,107.51,107.58,54516.0,77.3954,77.4386,77.3882,77.4386,54516.0
2018-08-22 15:00:00,107.58,107.62,107.55,107.6,72992.0,77.4386,77.4674,77.417,77.453,72992.0
2018-08-22 15:30:00,107.6,107.7,107.56,107.65,350949.0,77.453,77.525,77.4242,77.489,350949.0
2018-08-23 09:30:00,107.47,107.59,107.45,107.5,240521.0,77.3594,77.4458,77.345,77.381,240521.0
2018-08-23 10:00:00,107.5,107.5,107.34,107.34,433702.0,77.381,77.381,77.2658,77.2658,433702.0
2018-08-23 10:30:00,107.35,107.38,107.32,107.36,170508.0,77.273,77.2946,77.2514,77.2802,170508.0
2018-08-23 11:00:00,107.36,107.36,107.33,107.35,105625.0,77.2802,77.2802,77.2586,77.273,105625.0
2018-08-23 11:30:00,107.34,107.35,107.28,107.34,190739.0,77.2658,77.273,77.2226,77.2658,190739.0
2018-08-23 12:00:00,107.33,107.34,107.29,107.29,66666.0,77.2586,77.2658,77.2298,77.2298,66666.0
2018-08-23 12:30:00,107.29,107.34,107.28,107.29,47509.0,77.2298,77.2658,77.2226,77.2298,47509.0
2018-08-23 13:00:00,107.28,107.31,107.24,107.26,208925.0,77.2226,77.2442,77.1938,77.2082,208925.0
2018-08-23 13:30:00,107.25,107.28,107.22,107.23,41451.0,77.201,77.2226,77.1795,77.1866,41451.0
2018-08-23 14:00:00,107.22,107.25,107.2,107.22,134861.0,77.1795,77.201,77.1651,77.1795,134861.0
2018-08-23 14:30:00,107.22,107.22,107.17,107.19,86313.0,77.1795,77.1795,77.1435,77.1579,86313.0
2018-08-23 15:00:00,107.18,107.22,107.16,107.18,147886.0,77.1507,77.1795,77.1363,77.1507,147886.0
2018-08-23 15:30:00,107.18,107.18,107.07,107.13,284525.0,77.1507,77.1507,77.0715,77.1147,284525.0
2018-08-24 09:30:00,107.28,107.32,107.06,107.22,116459.0,77.2226,77.2514,77.0643,77.1795,116459.0
2018-08-24 10:00:00,107.22,107.43,107.2,107.33,334795.0,77.1795,77.3306,77.1651,77.2586,334795.0
2018-08-24 10:30:00,107.32,107.4,107.27,107.38,216968.0,77.2514,77.309,77.2154,77.2946,216968.0
2018-08-24 11:00:00,107.38,107.45,107.36,107.45,76860.0,77.2946,77.345,77.2802,77.345,76860.0
2018-08-24 11:30:00,107.44,107.48,107.44,107.46,103497.0,77.3378,77.3666,77.3378,77.3522,103497.0
2018-08-24 12:00:00,107.45,107.46,107.4,107.42,185222.0,77.345,77.3522,77.309,77.3234,185222.0
2018-08-24 12:30:00,107.43,107.45,107.38,107.42,98846.0,77.3306,77.345,77.2946,77.3234,98846.0
2018-08-24 13:00:00,107.42,107.46,107.38,107.41,98580.0,77.3234,77.3522,77.2946,77.3162,98580.0
2018-08-24 13:30:00,107.4,107.41,107.33,107.34,147929.0,77.309,77.3162,77.2586,77.2658,147929.0
2018-08-24 14:00:00,107.34,107.38,107.3,107.36,72705.0,77.2658,77.2946,77.237,77.2802,72705.0
2018-08-24 14:30:00,107.36,107.37,107.32,107.36,68492.0,77.2802,77.2874,77.2514,77.2802,68492.0
2018-08-24 15:00:00,107.36,107.37,107.27,107.34,122085.0,77.2802,77.2874,77.2154,77.2658,122085.0
2018-08-24 15:30:00,107.34,107.43,107.32,107.41,149262.0,77.2658,77.3306,77.2514,77.3162,149262.0
2018-08-27 09:30:00,107.31,107.46,107.31,107.45,62095.0,77.2442,77.3522,77.2442,77.345,62095.0
2018-08-27 10:00:00,107.45,107.55,107.45,107.54,54901.0,77.345,77.417,77.345,77.4098,54901.0
2018-08-27 10:30:00,107.54,107.54,107.46,107.54,102768.0,77.4098,77.4098,77.3522,77.4098,102768.0
2018-08-27 11:00:00,107.54,107.55,107.5,107.51,73778.0,77.4098,77.417,77.381,77.3882,73778.0
2018-08-27 11:30:00,107.51,107.56,107.46,107.52,676070.0,77.3882,77.4242,77.3522,77.3954,676070.0
2018-08-27 12:00:00,107.52,107.6,107.51,107.57,253124.0,77.3954,77.453,77.3882,77.4314,253124.0
2018-08-27 12:30:00,107.57,107.63,107.57,107.59,71800.0,77.4314,77.4746,77.4314,77.4458,71800.0
2018-08-27 13:00:00,107.58,107.59,107.54,107.58,43366.0,77.4386,77.4458,77.4098,77.4386,43366.0
2018-08-27 13:30:00,107.57,107.6,107.54,107.57,45088.0,77.4314,77.453,77.4098,77.4314,45088.0
2018-08-27 14:00:00,107.57,107.57,107.55,107.56,32834.0,77.4314,77.4314,77.417,77.4242,32834.0
2018-08-27 14:30:00,107.56,107.6,107.53,107.56,80851.0,77.4242,77.453,77.4026,77.4242,80851.0
2018-08-27 15:00:00,107.56,107.56,107.53,107.56,62006.0,77.4242,77.4242,77.4026,77.4242,62006.0
2018-08-27 15:30:00,107.55,107.55,107.52,107.54,192790.0,77.417,77.417,77.3954,77.4098,192790.0
2018-08-28 09:30:00,107.52,107.55,107.36,107.46,189040.0,77.3954,77.417,77.2802,77.3522,189040.0
2018-08-28 10:00:00,107.46,107.46,107.37,107.42,284916.0,77.3522,77.3522,77.2874,77.3234,284916.0
2018-08-28 10:30:00,107.42,107.49,107.41,107.46,191674.0,77.3234,77.3738,77.3162,77.3522,191674.0
2018-08-28 11:00:00,107.46,107.47,107.43,107.45,161094.0,77.3522,77.3594,77.3306,77.345,161094.0
2018-08-28 11:30:00,107.45,107.46,107.42,107.44,67400.0,77.345,77.3522,77.3234,77.3378,67400.0
2018-08-28 12:00:00,107.44,107.49,107.42,107.45,1084351.0,77.3378,77.3738,77.3234,77.345,1084351.0
2018-08-28 12:30:00,107.46,107.49,107.44,107.47,32366.0,77.3522,77.3738,77.3378,77.3594,32366.0
2018-08-28 13:00:00,107.48,107.48,107.43,107.43,50689.0,77.3666,77.3666,77.3306,77.3306,50689.0
2018-08-28 13:30:00,107.43,107.44,107.4,107.41,31331.0,77.3306,77.3378,77.309,77.3162,31331.0
2018-08-28 14:00:00,107.41,107.46,107.4,107.44,34929.0,77.3162,77.3522,77.309,77.3378,34929.0
2018-08-28 14:30:00,107.45,107.47,107.37,107.39,73635.0,77.345,77.3594,77.2874,77.3018,73635.0
2018-08-28 15:00:00,107.39,107.44,107.36,107.41,163417.0,77.3018,77.3378,77.2802,77.3162,163417.0
2018-08-28 15:30:00,107.41,107.42,107.32,107.34,480857.0,77.3162,77.3234,77.2514,77.2658,480857.0
2018-08-29 09:30:00,107.12,107.19,107.04,107.07,128646.0,77.1075,77.1579,77.0499,77.0715,128646.0
2018-08-29 10:00:00,107.08,107.14,107.04,107.14,216950.0,77.0787,77.1219,77.0499,77.1219,216950.0
2018-08-29 10:30:00,107.14,107.16,107.09,107.15,192927.0,77.1219,77.1363,77.0859,77.1291,192927.0
2018-08-29 11:00:00,107.16,107.24,107.13,107.23,107298.0,77.1363,77.1938,77.1147,77.1866,107298.0
2018-08-29 11:30:00,107.23,107.3,107.23,107.3,28367.0,77.1866,77.237,77.1866,77.237,28367.0
2018-08-29 12:00:00,107.29,107.36,107.29,107.35,86659.0,77.2298,77.2802,77.2298,77.273,86659.0
2018-08-29 12:30:00,107.36,107.38,107.34,107.36,56934.0,77.2802,77.2946,77.2658,77.2802,56934.0
2018-08-29 13:00:00,107.35,107.38,107.3,107.32,20548.0,77.273,77.2946,77.237,77.2514,20548.0
2018-08-29 13:30:00,107.31,107.32,107.23,107.23,35136.0,77.2442,77.2514,77.1866,77.1866,35136.0
2018-08-29 14:00:00,107.23,107.23,107.1,107.12,75779.0,77.1866,77.1866,77.0931,77.1075,75779.0
2018-08-29 14:30:00,107.12,107.13,107.03,107.05,90592.0,77.1075,77.1147,77.0427,77.0571,90592.0
2018-08-29 15:00:00,107.05,107.08,107.03,107.08,262348.0,77.0571,77.0787,77.0427,77.0787,262348.0
2018-08-29 15:30:00,107.08,107.11,106.85,107.05,629442.0,77.0787,77.1003,76.9131,77.0571,629442.0
2018-08-30 09:30:00,106.71,106.79,106.4,106.43,644512.0,76.8123,76.8699,76.5892,76.6108,644512.0
2018-08-30 10:00:00,106.43,106.53,106.4,106.45,368436.0,76.6108,76.6828,76.5892,76.6252,368436.0
2018-08-30 10:30:00,106.44,106.45,106.4,106.41,131671.0,76.618,76.6252,76.5892,76.5964,131671.0
2018-08-30 11:00:00,106.41,106.47,106.32,106.32,181468.0,76.5964,76.6396,76.5316,76.5316,181468.0
2018-08-30 11:30:00,106.32,106.36,106.3,106.34,186448.0,76.5316,76.5604,76.5172,76.546,186448.0
2018-08-30 12:00:00,106.34,106.42,106.34,106.39,117224.0,76.546,76.6036,76.546,76.582,117224.0
2018-08-30 12:30:00,106.4,106.51,106.39,106.51,100163.0,76.5892,76.6684,76.582,76.6684,100163.0
2018-08-30 13:00:00,106.51,106.71,106.51,106.62,211991.0,76.6684,76.8123,76.6684,76.7476,211991.0
2018-08-30 13:30:00,106.61,106.62,106.49,106.53,93655.0,76.7404,76.7476,76.654,76.6828,93655.0
2018-08-30 14:00:00,106.53,106.6,106.48,106.52,138157.0,76.6828,76.7332,76.6468,76.6756,138157.0
2018-08-30 14:30:00,106.52,106.58,106.5,106.51,113780.0,76.6756,76.7188,76.6612,76.6684,113780.0
2018-08-30 15:00:00,106.51,106.51,106.42,106.45,198231.0,76.6684,76.6684,76.6036,76.6252,198231.0
2018-08-30 15:30:00,106.45,106.49,106.34,106.43,448457.0,76.6252,76.654,76.546,76.6108,448457.0
2018-08-31 09:30:00,106.12,106.28,106.06,106.28,113092.0,76.3876,76.5028,76.3445,76.5028,113092.0
2018-08-31 10:00:00,106.27,106.6,106.27,106.51,122919.0,76.4956,76.7332,76.4956,76.6684,122919.0
2018-08-31 10:30:00,106.52,106.55,106.44,106.46,116170.0,76.6756,76.6972,76.618,76.6324,116170.0
2018-08-31 11:00:00,106.47,106.47,106.27,106.27,479587.0,76.6396,76.6396,76.4956,76.4956,479587.0
2018-08-31 11:30:00,106.27,106.3,106.21,106.23,233711.0,76.4956,76.5172,76.4524,76.4668,233711.0
2018-08-31 12:00:00,106.23,106.24,106.2,106.23,103028.0,76.4668,76.474,76.4452,76.4668,103028.0
2018-08-31 12:30:00,106.22,106.29,106.21,106.29,38410.0,76.4596,76.51,76.4524,76.51,38410.0
2018-08-31 13:00:00,106.3,106.34,106.28,106.32,321949.0,76.5172,76.546,76.5028,76.5316,321949.0
2018-08-31 13:30:00,106.32,106.33,106.29,106.32,71695.0,76.5316,76.5388,76.51,76.5316,71695.0
2018-08-31 14:00:00,106.32,106.32,106.23,106.23,84918.0,76.5316,76.5316,76.4668,76.4668,84918.0
2018-08-31 14:30:00,106.23,106.55,106.23,106.51,270943.0,76.4668,76.6972,76.4668,76.6684,270943.0
2018-08-31 15:00:00,106.51,106.56,106.24,106.25,194057.0,76.6684,76.7044,76.474,76.4812,194057.0
2018-08-31 15:30:00,106.26,106.28,106.06,106.1,635877.0,76.4884,76.5028,76.3445,76.3732,635877.0
2018-09-04 09:30:00,105.0,105.26,104.98,105.26,477079.0,75.894,76.0819,75.8795,76.0819,477079.0
2018-09-04 10:00:00,105.25,105.39,105.17,105.39,685252.0,76.0747,76.1759,76.0169,76.1759,685252.0
2018-09-04 10:30:00,105.39,105.51,105.29,105.49,425339.0,76.1759,76.2626,76.1036,76.2481,425339.0
2018-09-04 11:00:00,105.48,105.49,105.29,105.32,595068.0,76.2409,76.2481,76.1036,76.1253,595068.0
2018-09-04 11:30:00,105.31,105.4,105.29,105.35,323716.0,76.118,76.1831,76.1036,76.147,323716.0
2018-09-04 12:00:00,105.36,105.43,105.33,105.41,240165.0,76.1542,76.2048,76.1325,76.1903,240165.0
2018-09-04 12:30:00,105.42,105.44,105.38,105.41,244873.0,76.1976,76.212,76.1686,76.1903,244873.0
2018-09-04 13:00:00,105.4,105.41,105.33,105.35,155140.0,76.1831,76.1903,76.1325,76.147,155140.0
2018-09-04 13:30:00,105.35,105.37,105.31,105.36,210085.0,76.147,76.1614,76.118,76.1542,210085.0
2018-09-04 14:00:00,105.36,105.37,105.31,105.33,239667.0,76.1542,76.1614,76.118,76.1325,239667.0
2018-09-04 14:30:00,105.33,105.37,105.29,105.35,234960.0,76.1325,76.1614,76.1036,76.147,234960.0
2018-09-04 15:00:00,105.35,105.36,105.35,105.36,159069.0,76.147,76.1542,76.147,76.1542,159069.0
2018-09-04 15:30:00,105.36,105.41,105.32,105.34,809301.0,76.1542,76.1903,76.1253,76.1397,809301.0
2018-09-05 09:30:00,105.11,105.36,105.1,105.26,553613.0,75.9735,76.1542,75.9663,76.0819,553613.0
2018-09-05 10:00:00,105.26,105.39,105.22,105.37,660522.0,76.0819,76.1759,76.053,76.1614,660522.0
2018-09-05 10:30:00,105.36,105.48,105.35,105.43,374521.0,76.1542,76.2409,76.147,76.2048,374521.0
2018-09-05 11:00:00,105.42,105.42,105.36,105.36,182485.0,76.1976,76.1976,76.1542,76.1542,182485.0
2018-09-05 11:30:00,105.36,105.5,105.36,105.48,307611.0,76.1542,76.2554,76.1542,76.2409,307611.0
2018-09-05 12:00:00,105.49,105.57,105.48,105.53,387398.0,76.2481,76.306,76.2409,76.2771,387398.0
2018-09-05 12:30:00,105.53,105.58,105.51,105.52,401152.0,76.2771,76.3132,76.2626,76.2698,401152.0
2018-09-05 13:00:00,105.51,105.58,105.45,105.48,474907.0,76.2626,76.3132,76.2192,76.2409,474907.0
2018-09-05 13:30:00,105.49,105.51,105.38,105.42,327337.0,76.2481,76.2626,76.1686,76.1976,327337.0
2018-09-05 14:00:00,105.42,105.45,105.38,105.43,171035.0,76.1976,76.2192,76.1686,76.2048,171035.0
2018-09-05 14:30:00,105.43,105.43,105.36,105.38,148069.0,76.2048,76.2048,76.1542,76.1686,148069.0
2018-09-05 15:00:00,105.38,105.4,105.35,105.36,234098.0,76.1686,76.1831,76.147,76.1542,234098.0
2018-09-05 15:30:00,105.36,105.43,105.31,105.41,455951.0,76.1542,76.2048,76.118,76.1903,455951.0
2018-09-06 09:30:00,105.98,106.2,105.88,105.89,732954.0,76.6023,76.7613,76.53,76.5373,732954.0
2018-09-06 10:00:00,105.91,105.93,105.78,105.85,310652.0,76.5517,76.5662,76.4578,76.5084,310652.0
2018-09-06 10:30:00,105.85,105.85,105.74,105.8,246252.0,76.5084,76.5084,76.4288,76.4722,246252.0
2018-09-06 11:00:00,105.8,105.8,105.64,105.7,159281.0,76.4722,76.4722,76.3566,76.3999,159281.0
2018-09-06 11:30:00,105.69,105.73,105.65,105.73,273919.0,76.3927,76.4216,76.3638,76.4216,273919.0
2018-09-06 12:00:00,105.73,105.74,105.67,105.67,259515.0,76.4216,76.4288,76.3782,76.3782,259515.0
2018-09-06 12:30:00,105.68,105.68,105.55,105.57,275515.0,76.3855,76.3855,76.2915,76.306,275515.0
2018-09-06 13:00:00,105.57,105.65,105.53,105.63,240242.0,76.306,76.3638,76.2771,76.3493,240242.0
2018-09-06 13:30:00,105.63,105.69,105.59,105.59,195983.0,76.3493,76.3927,76.3204,76.3204,195983.0
2018-09-06 14:00:00,105.59,105.86,105.59,105.85,223932.0,76.3204,76.5156,76.3204,76.5084,223932.0
2018-09-06 14:30:00,105.86,105.93,105.84,105.93,112519.0,76.5156,76.5662,76.5011,76.5662,112519.0
2018-09-06 15:00:00,105.93,105.98,105.92,105.94,104126.0,76.5662,76.6023,76.5589,76.5734,104126.0
2018-09-06 15:30:00,105.94,105.99,105.86,105.88,323593.0,76.5734,76.6095,76.5156,76.53,323593.0
2018-09-07 09:30:00,105.86,105.96,105.73,105.75,223180.0,76.5156,76.5879,76.4216,76.4361,223180.0
2018-09-07 10:00:00,105.76,105.76,105.69,105.7,118336.0,76.4433,76.4433,76.3927,76.3999,118336.0
2018-09-07 10:30:00,105.71,105.75,105.65,105.66,146207.0,76.4072,76.4361,76.3638,76.371,146207.0
2018-09-07 11:00:00,105.65,105.71,105.61,105.69,62558.0,76.3638,76.4072,76.3349,76.3927,62558.0
2018-09-07 11:30:00,105.68,105.68,105.59,105.6,50669.0,76.3855,76.3855,76.3204,76.3277,50669.0
2018-09-07 12:00:00,105.61,105.65,105.56,105.58,252597.0,76.3349,76.3638,76.2987,76.3132,252597.0
2018-09-07 12:30:00,105.57,105.73,105.56,105.73,115020.0,76.306,76.4216,76.2987,76.4216,115020.0
2018-09-07 13:00:00,105.73,105.73,105.67,105.7,330990.0,76.4216,76.4216,76.3782,76.3999,330990.0
2018-09-07 13:30:00,105.71,105.72,105.62,105.7,279372.0,76.4072,76.4144,76.3421,76.3999,279372.0
2018-09-07 14:00:00,105.7,105.71,105.63,105.66,239154.0,76.3999,76.4072,76.3493,76.371,239154.0
2018-09-07 14:30:00,105.66,105.71,105.62,105.7,451225.0,76.371,76.4072,76.3421,76.3999,451225.0
2018-09-07 15:00:00,105.7,105.71,105.67,105.7,307810.0,76.3999,76.4072,76.3782,76.3999,307810.0
2018-09-07 15:30:00,105.7,105.71,105.6,105.61,625730.0,76.3999,76.4072,76.3277,76.3349,625730.0
2018-09-10 09:30:00,105.57,105.59,105.39,105.51,221218.0,76.306,76.3204,76.1759,76.2626,221218.0
2018-09-10 10:00:00,105.51,105.52,105.47,105.48,56862.0,76.2626,76.2698,76.2337,76.2409,56862.0
2018-09-10 10:30:00,105.48,105.51,105.45,105.47,79269.0,76.2409,76.2626,76.2192,76.2337,79269.0
2018-09-10 11:00:00,105.46,105.47,105.37,105.37,122981.0,76.2265,76.2337,76.1614,76.1614,122981.0
2018-09-10 11:30:00,105.38,105.47,105.35,105.45,183828.0,76.1686,76.2337,76.147,76.2192,183828.0
2018-09-10 12:00:00,105.45,105.45,105.38,105.41,164357.0,76.2192,76.2192,76.1686,76.1903,164357.0
2018-09-10 12:30:00,105.41,105.43,105.39,105.42,95200.0,76.1903,76.2048,76.1759,76.1976,95200.0
2018-09-10 13:00:00,105.42,105.44,105.38,105.43,180345.0,76.1976,76.212,76.1686,76.2048,180345.0
2018-09-10 13:30:00,105.43,105.47,105.43,105.43,71899.0,76.2048,76.2337,76.2048,76.2048,71899.0
2018-09-10 14:00:00,105.44,105.45,105.41,105.44,45754.0,76.212,76.2192,76.1903,76.212,45754.0
2018-09-10 14:30:00,105.45,105.47,105.44,105.44,84479.0,76.2192,76.2337,76.212,76.212,84479.0
2018-09-10 15:00:00,105.45,105.48,105.43,105.44,91825.0,76.2192,76.2409,76.2048,76.212,91825.0
2018-09-10 15:30:00,105.44,105.46,105.42,105.42,192888.0,76.212,76.2265,76.1976,76.1976,192888.0
2018-09-11 09:30:00,105.2,105.23,105.1,105.11,604600.0,76.0385,76.0602,75.9663,75.9735,604600.0
2018-09-11 10:00:00,105.11,105.18,105.08,105.12,327036.0,75.9735,76.0241,75.9518,75.9807,327036.0
2018-09-11 10:30:00,105.13,105.17,105.1,105.15,338530.0,75.9879,76.0169,75.9663,76.0024,338530.0
2018-09-11 11:00:00,105.15,105.26,105.11,105.25,212173.0,76.0024,76.0819,75.9735,76.0747,212173.0
2018-09-11 11:30:00,105.25,105.28,105.16,105.27,193859.0,76.0747,76.0964,76.0096,76.0891,193859.0
2018-09-11 12:00:00,105.27,105.31,105.25,105.27,78190.0,76.0891,76.118,76.0747,76.0891,78190.0
2018-09-11 12:30:00,105.28,105.3,105.2,105.21,226882.0,76.0964,76.1108,76.0385,76.0458,226882.0
2018-09-11 13:00:00,105.2,105.23,105.2,105.21,140468.0,76.0385,76.0602,76.0385,76.0458,140468.0
2018-09-11 13:30:00,105.21,105.22,105.07,105.12,400652.0,76.0458,76.053,75.9446,75.9807,400652.0
2018-09-11 14:00:00,105.12,105.21,105.1,105.2,173189.0,75.9807,76.0458,75.9663,76.0385,173189.0
2018-09-11 14:30:00,105.2,105.22,105.16,105.19,243244.0,76.0385,76.053,76.0096,76.0313,243244.0
2018-09-11 15:00:00,105.19,105.22,105.17,105.2,113773.0,76.0313,76.053,76.0169,76.0385,113773.0
2018-09-11 15:30:00,105.21,105.23,105.18,105.2,326689.0,76.0458,76.0602,76.0241,76.0385,326689.0
2018-09-12 09:30:00,105.41,105.61,105.33,105.57,342435.0,76.1903,76.3349,76.1325,76.306,342435.0
2018-09-12 10:00:00,105.57,105.63,105.5,105.54,140782.0,76.306,76.3493,76.2554,76.2843,140782.0
2018-09-12 10:30:00,105.55,105.57,105.53,105.57,42828.0,76.2915,76.306,76.2771,76.306,42828.0
2018-09-12 11:00:00,105.57,105.77,105.52,105.74,417025.0,76.306,76.4505,76.2698,76.4288,417025.0
2018-09-12 11:30:00,105.74,105.75,105.52,105.53,249883.0,76.4288,76.4361,76.2698,76.2771,249883.0
2018-09-12 12:00:00,105.53,105.6,105.53,105.58,83119.0,76.2771,76.3277,76.2771,76.3132,83119.0
2018-09-12 12:30:00,105.58,105.68,105.58,105.66,83255.0,76.3132,76.3855,76.3132,76.371,83255.0
2018-09-12 13:00:00,105.66,105.78,105.64,105.74,232427.0,76.371,76.4578,76.3566,76.4288,232427.0
2018-09-12 13:30:00,105.74,105.77,105.68,105.74,74202.0,76.4288,76.4505,76.3855,76.4288,74202.0
2018-09-12 14:00:00,105.74,105.77,105.69,105.7,164290.0,76.4288,76.4505,76.3927,76.3999,164290.0
2018-09-12 14:30:00,105.7,105.71,105.65,105.68,123765.0,76.3999,76.4072,76.3638,76.3855,123765.0
2018-09-12 15:00:00,105.68,105.73,105.6,105.61,116151.0,76.3855,76.4216,76.3277,76.3349,116151.0
2018-09-12 15:30:00,105.62,105.62,105.53,105.54,296654.0,76.3421,76.3421,76.2771,76.2843,296654.0
2018-09-13 09:30:00,106.39,106.51,106.28,106.29,480455.0,76.8987,76.9854,76.8192,76.8264,480455.0
2018-09-13 10:00:00,106.29,106.43,106.26,106.31,607564.0,76.8264,76.9276,76.8047,76.8408,607564.0
2018-09-13 10:30:00,106.32,106.4,106.27,106.39,132332.0,76.8481,76.9059,76.8119,76.8987,132332.0
2018-09-13 11:00:00,106.39,106.4,106.31,106.36,163793.0,76.8987,76.9059,76.8408,76.877,163793.0
2018-09-13 11:30:00,106.38,106.49,106.36,106.49,256992.0,76.8914,76.9709,76.877,76.9709,256992.0
2018-09-13 12:00:00,106.49,106.72,106.48,106.71,517968.0,76.9709,77.1372,76.9637,77.13,517968.0
2018-09-13 12:30:00,106.71,106.72,106.54,106.61,412570.0,77.13,77.1372,77.0071,77.0577,412570.0
2018-09-13 13:00:00,106.61,106.62,106.52,106.59,129320.0,77.0577,77.0649,76.9926,77.0432,129320.0
2018-09-13 13:30:00,106.59,106.63,106.54,106.61,271971.0,77.0432,77.0721,77.0071,77.0577,271971.0
2018-09-13 14:00:00,106.61,106.67,106.58,106.61,491481.0,77.0577,77.101,77.036,77.0577,491481.0
2018-09-13 14:30:00,106.61,106.63,106.54,106.62,234209.0,77.0577,77.0721,77.0071,77.0649,234209.0
2018-09-13 15:00:00,106.61,106.62,106.51,106.57,166030.0,77.0577,77.0649,76.9854,77.0288,166030.0
2018-09-13 15:30:00,106.57,106.61,106.45,106.54,538068.0,77.0288,77.0577,76.942,77.0071,538068.0
2018-09-14 09:30:00,106.72,106.78,106.5,106.52,233889.0,77.1372,77.1806,76.9782,76.9926,233889.0
2018-09-14 10:00:00,106.52,106.55,106.47,106.51,146831.0,76.9926,77.0143,76.9565,76.9854,146831.0
2018-09-14 10:30:00,106.51,106.56,106.46,106.56,114023.0,76.9854,77.0215,76.9493,77.0215,114023.0
2018-09-14 11:00:00,106.55,106.55,106.48,106.51,208886.0,77.0143,77.0143,76.9637,76.9854,208886.0
2018-09-14 11:30:00,106.5,106.56,106.45,106.53,177498.0,76.9782,77.0215,76.942,76.9999,177498.0
2018-09-14 12:00:00,106.53,106.57,106.45,106.48,271471.0,76.9999,77.0288,76.942,76.9637,271471.0
2018-09-14 12:30:00,106.47,106.54,106.45,106.53,102748.0,76.9565,77.0071,76.942,76.9999,102748.0
2018-09-14 13:00:00,106.53,106.65,106.52,106.63,93639.0,76.9999,77.0866,76.9926,77.0721,93639.0
2018-09-14 13:30:00,106.63,106.65,106.59,106.6,61516.0,77.0721,77.0866,77.0432,77.0505,61516.0
2018-09-14 14:00:00,106.62,106.67,106.61,106.63,91758.0,77.0649,77.101,77.0577,77.0721,91758.0
2018-09-14 14:30:00,106.63,106.63,106.58,106.61,125624.0,77.0721,77.0721,77.036,77.0577,125624.0
2018-09-14 15:00:00,106.6,106.71,106.6,106.63,139489.0,77.0505,77.13,77.0505,77.0721,139489.0
2018-09-14 15:30:00,106.64,106.72,106.61,106.69,256274.0,77.0794,77.1372,77.0577,77.1155,256274.0
2018-09-17 09:30:00,106.4,106.5,106.26,106.41,70112.0,76.9059,76.9782,76.8047,76.9131,70112.0
2018-09-17 10:00:00,106.41,106.47,106.38,106.46,119765.0,76.9131,76.9565,76.8914,76.9493,119765.0
2018-09-17 10:30:00,106.45,106.53,106.4,106.45,243791.0,76.942,76.9999,76.9059,76.942,243791.0
2018-09-17 11:00:00,106.45,106.56,106.45,106.53,181773.0,76.942,77.0215,76.942,76.9999,181773.0
2018-09-17 11:30:00,106.53,106.56,106.5,106.53,67287.0,76.9999,77.0215,76.9782,76.9999,67287.0
2018-09-17 12:00:00,106.52,106.56,106.51,106.54,97331.0,76.9926,77.0215,76.9854,77.0071,97331.0
2018-09-17 12:30:00,106.54,106.54,106.48,106.51,158271.0,77.0071,77.0071,76.9637,76.9854,158271.0
2018-09-17 13:00:00,106.51,106.54,106.49,106.52,52129.0,76.9854,77.0071,76.9709,76.9926,52129.0
2018-09-17 13:30:00,106.51,106.52,106.48,106.5,41108.0,76.9854,76.9926,76.9637,76.9782,41108.0
2018-09-17 14:00:00,106.5,106.52,106.47,106.5,58054.0,76.9782,76.9926,76.9565,76.9782,58054.0
2018-09-17 14:30:00,106.5,106.5,106.41,106.41,55440.0,76.9782,76.9782,76.9131,76.9131,55440.0
2018-09-17 15:00:00,106.41,106.44,106.37,106.4,73738.0,76.9131,76.9348,76.8842,76.9059,73738.0
2018-09-17 15:30:00,106.39,106.4,106.24,106.37,494406.0,76.8987,76.9059,76.7902,76.8842,494406.0
2018-09-18 09:30:00,106.25,106.36,106.24,106.25,110164.0,76.7975,76.877,76.7902,76.7975,110164.0
2018-09-18 10:00:00,106.25,106.25,106.13,106.15,432322.0,76.7975,76.7975,76.7107,76.7252,432322.0
2018-09-18 10:30:00,106.15,106.16,106.11,106.13,103232.0,76.7252,76.7324,76.6963,76.7107,103232.0
2018-09-18 11:00:00,106.14,106.25,106.11,106.13,873404.0,76.718,76.7975,76.6963,76.7107,873404.0
2018-09-18 11:30:00,106.13,106.19,106.11,106.19,230883.0,76.7107,76.7541,76.6963,76.7541,230883.0
2018-09-18 12:00:00,106.19,106.2,106.11,106.11,46112.0,76.7541,76.7613,76.6963,76.6963,46112.0
2018-09-18 12:30:00,106.12,106.15,106.06,106.11,324018.0,76.7035,76.7252,76.6601,76.6963,324018.0
2018-09-18 13:00:00,106.11,106.12,106.06,106.06,37707.0,76.6963,76.7035,76.6601,76.6601,37707.0
2018-09-18 13:30:00,106.07,106.08,106.02,106.06,100825.0,76.6674,76.6746,76.6312,76.6601,100825.0
2018-09-18 14:00:00,106.06,106.1,106.04,106.07,85770.0,76.6601,76.6891,76.6457,76.6674,85770.0
2018-09-18 14:30:00,106.07,106.1,106.03,106.05,53761.0,76.6674,76.6891,76.6385,76.6529,53761.0
2018-09-18 15:00:00,106.04,106.06,106.03,106.04,55677.0,76.6457,76.6601,76.6385,76.6457,55677.0
2018-09-18 15:30:00,106.04,106.06,105.99,106.05,218453.0,76.6457,76.6601,76.6095,76.6529,218453.0
2018-09-19 09:30:00,106.28,106.45,106.26,106.36,189549.0,76.8192,76.942,76.8047,76.877,189549.0
2018-09-19 10:00:00,106.37,106.37,106.32,106.34,121582.0,76.8842,76.8842,76.8481,76.8625,121582.0
2018-09-19 10:30:00,106.35,106.38,106.32,106.33,38098.0,76.8698,76.8914,76.8481,76.8553,38098.0
2018-09-19 11:00:00,106.32,106.43,106.32,106.4,91015.0,76.8481,76.9276,76.8481,76.9059,91015.0
2018-09-19 11:30:00,106.41,106.47,106.41,106.45,121076.0,76.9131,76.9565,76.9131,76.942,121076.0
2018-09-19 12:00:00,106.46,106.47,106.42,106.45,12433.0,76.9493,76.9565,76.9203,76.942,12433.0
2018-09-19 12:30:00,106.45,106.5,106.44,106.48,15906.0,76.942,76.9782,76.9348,76.9637,15906.0
2018-09-19 13:00:00,106.48,106.49,106.44,106.44,32195.0,76.9637,76.9709,76.9348,76.9348,32195.0
2018-09-19 13:30:00,106.44,106.48,106.44,106.46,31062.0,76.9348,76.9637,76.9348,76.9493,31062.0
2018-09-19 14:00:00,106.45,106.49,106.44,106.47,67964.0,76.942,76.9709,76.9348,76.9565,67964.0
2018-09-19 14:30:00,106.47,106.48,106.4,106.41,77150.0,76.9565,76.9637,76.9059,76.9131,77150.0
2018-09-19 15:00:00,106.41,106.46,106.4,106.46,174178.0,76.9131,76.9493,76.9059,76.9493,174178.0
2018-09-19 15:30:00,106.46,106.46,106.4,106.4,377493.0,76.9493,76.9493,76.9059,76.9059,377493.0
2018-09-20 09:30:00,106.82,106.94,106.64,106.68,491577.0,77.2095,77.2962,77.0794,77.1083,491577.0
2018-09-20 10:00:00,106.67,106.78,106.66,106.77,286477.0,77.101,77.1806,77.0938,77.1733,286477.0
2018-09-20 10:30:00,106.77,106.92,106.76,106.89,391980.0,77.1733,77.2817,77.1661,77.2601,391980.0
2018-09-20 11:00:00,106.89,106.94,106.88,106.88,149499.0,77.2601,77.2962,77.2528,77.2528,149499.0
2018-09-20 11:30:00,106.88,106.92,106.87,106.92,116403.0,77.2528,77.2817,77.2456,77.2817,116403.0
2018-09-20 12:00:00,106.92,106.92,106.88,106.89,127099.0,77.2817,77.2817,77.2528,77.2601,127099.0
2018-09-20 12:30:00,106.89,106.9,106.88,106.9,34077.0,77.2601,77.2673,77.2528,77.2673,34077.0
2018-09-20 13:00:00,106.9,106.96,106.89,106.9,151795.0,77.2673,77.3107,77.2601,77.2673,151795.0
2018-09-20 13:30:00,106.91,106.92,106.87,106.91,74648.0,77.2745,77.2817,77.2456,77.2745,74648.0
2018-09-20 14:00:00,106.91,106.95,106.91,106.95,83465.0,77.2745,77.3034,77.2745,77.3034,83465.0
2018-09-20 14:30:00,106.95,106.96,106.92,106.94,54862.0,77.3034,77.3107,77.2817,77.2962,54862.0
2018-09-20 15:00:00,106.95,106.97,106.95,106.96,157083.0,77.3034,77.3179,77.3034,77.3107,157083.0
2018-09-20 15:30:00,106.95,107.07,106.93,106.99,547831.0,77.3034,77.3902,77.289,77.3323,547831.0
2018-09-21 09:30:00,107.08,107.15,107.05,107.13,96309.0,77.3974,77.448,77.3757,77.4335,96309.0
2018-09-21 10:00:00,107.13,107.19,107.1,107.19,215424.0,77.4335,77.4769,77.4119,77.4769,215424.0
2018-09-21 10:30:00,107.19,107.19,107.16,107.18,124739.0,77.4769,77.4769,77.4552,77.4697,124739.0
2018-09-21 11:00:00,107.17,107.18,107.1,107.11,77632.0,77.4624,77.4697,77.4119,77.4191,77632.0
2018-09-21 11:30:00,107.1,107.15,107.06,107.13,110766.0,77.4119,77.448,77.3829,77.4335,110766.0
2018-09-21 12:00:00,107.12,107.15,107.09,107.12,41553.0,77.4263,77.448,77.4046,77.4263,41553.0
2018-09-21 12:30:00,107.13,107.14,107.09,107.09,47732.0,77.4335,77.4408,77.4046,77.4046,47732.0
2018-09-21 13:00:00,107.09,107.1,107.05,107.07,39287.0,77.4046,77.4119,77.3757,77.3902,39287.0
2018-09-21 13:30:00,107.07,107.09,107.01,107.02,54172.0,77.3902,77.4046,77.3468,77.354,54172.0
2018-09-21 14:00:00,107.01,107.07,106.97,107.07,135898.0,77.3468,77.3902,77.3179,77.3902,135898.0
2018-09-21 14:30:00,107.07,107.07,106.97,107.01,242251.0,77.3902,77.3902,77.3179,77.3468,242251.0
2018-09-21 15:00:00,107.01,107.25,106.98,107.19,3008266.0,77.3468,77.5203,77.3251,77.4769,3008266.0
2018-09-21 15:30:00,107.19,107.34,107.15,107.26,839927.0,77.4769,77.5853,77.448,77.5275,839927.0
2018-09-24 09:30:00,107.29,107.44,107.21,107.44,218143.0,77.5492,77.6576,77.4914,77.6576,218143.0
2018-09-24 10:00:00,107.44,107.44,107.3,107.36,263578.0,77.6576,77.6576,77.5564,77.5998,263578.0
2018-09-24 10:30:00,107.36,107.42,107.32,107.4,402637.0,77.5998,77.6431,77.5709,77.6287,402637.0
2018-09-24 11:00:00,107.4,107.41,107.31,107.39,475300.0,77.6287,77.6359,77.5636,77.6215,475300.0
2018-09-24 11:30:00,107.39,107.39,107.31,107.33,440854.0,77.6215,77.6215,77.5636,77.5781,440854.0
2018-09-24 12:00:00,107.32,107.33,107.28,107.29,72818.0,77.5709,77.5781,77.542,77.5492,72818.0
2018-09-24 12:30:00,107.3,107.3,107.23,107.26,52407.0,77.5564,77.5564,77.5058,77.5275,52407.0
2018-09-24 13:00:00,107.26,107.28,107.22,107.23,91493.0,77.5275,77.542,77.4986,77.5058,91493.0
2018-09-24 13:30:00,107.22,107.24,107.16,107.18,108699.0,77.4986,77.513,77.4552,77.4697,108699.0
2018-09-24 14:00:00,107.18,107.22,107.16,107.2,112591.0,77.4697,77.4986,77.4552,77.4841,112591.0
2018-09-24 14:30:00,107.19,107.25,107.18,107.24,71625.0,77.4769,77.5203,77.4697,77.513,71625.0
2018-09-24 15:00:00,107.24,107.25,107.22,107.23,118827.0,77.513,77.5203,77.4986,77.5058,118827.0
2018-09-24 15:30:00,107.23,107.24,107.12,107.14,309458.0,77.5058,77.513,77.4263,77.4408,309458.0
2018-09-25 09:30:00,107.04,107.04,106.83,106.86,757515.0,77.3685,77.3685,77.2167,77.2384,757515.0
2018-09-25 10:00:00,106.86,106.91,106.82,106.89,479426.0,77.2384,77.2745,77.2095,77.2601,479426.0
2018-09-25 10:30:00,106.89,106.96,106.88,106.96,140629.0,77.2601,77.3107,77.2528,77.3107,140629.0
2018-09-25 11:00:00,106.94,107.01,106.93,106.97,80244.0,77.2962,77.3468,77.289,77.3179,80244.0
2018-09-25 11:30:00,106.97,107.01,106.96,107.0,110006.0,77.3179,77.3468,77.3107,77.3396,110006.0
2018-09-25 12:00:00,107.0,107.03,106.97,107.0,98266.0,77.3396,77.3613,77.3179,77.3396,98266.0
2018-09-25 12:30:00,107.0,107.02,106.98,107.01,31869.0,77.3396,77.354,77.3251,77.3468,31869.0
2018-09-25 13:00:00,107.01,107.09,106.99,107.09,57114.0,77.3468,77.4046,77.3323,77.4046,57114.0
2018-09-25 13:30:00,107.1,107.15,107.04,107.05,110260.0,77.4119,77.448,77.3685,77.3757,110260.0
2018-09-25 14:00:00,107.05,107.09,107.02,107.08,59951.0,77.3757,77.4046,77.354,77.3974,59951.0
2018-09-25 14:30:00,107.09,107.14,107.07,107.13,117032.0,77.4046,77.4408,77.3902,77.4335,117032.0
2018-09-25 15:00:00,107.13,107.15,107.1,107.12,240353.0,77.4335,77.448,77.4119,77.4263,240353.0
2018-09-25 15:30:00,107.12,107.21,107.11,107.2,368306.0,77.4263,77.4914,77.4191,77.4841,368306.0
2018-09-26 09:30:00,107.42,107.56,107.36,107.52,304250.0,77.6431,77.7443,77.5998,77.7154,304250.0
2018-09-26 10:00:00,107.51,107.55,107.41,107.43,255714.0,77.7082,77.7371,77.6359,77.6504,255714.0
2018-09-26 10:30:00,107.43,107.45,107.34,107.35,200646.0,77.6504,77.6648,77.5853,77.5926,200646.0
2018-09-26 11:00:00,107.35,107.37,107.32,107.36,111268.0,77.5926,77.607,77.5709,77.5998,111268.0
2018-09-26 11:30:00,107.37,107.45,107.32,107.45,137866.0,77.607,77.6648,77.5709,77.6648,137866.0
2018-09-26 12:00:00,107.44,107.65,107.44,107.63,536508.0,77.6576,77.8094,77.6576,77.7949,536508.0
2018-09-26 12:30:00,107.63,107.73,107.63,107.73,413910.0,77.7949,77.8672,77.7949,77.8672,413910.0
2018-09-26 13:00:00,107.73,107.75,107.55,107.57,504099.0,77.8672,77.8817,77.7371,77.7516,504099.0
2018-09-26 13:30:00,107.57,107.62,107.52,107.61,536020.0,77.7516,77.7877,77.7154,77.7805,536020.0
2018-09-26 14:00:00,107.55,107.78,107.52,107.55,368392.0,77.7371,77.9034,77.7154,77.7371,368392.0
2018-09-26 14:30:00,107.54,107.7,107.51,107.69,529872.0,77.7299,77.8455,77.7082,77.8383,529872.0
2018-09-26 15:00:00,107.7,107.75,107.59,107.59,242891.0,77.8455,77.8817,77.766,77.766,242891.0
2018-09-26 15:30:00,107.59,107.72,107.51,107.69,637192.0,77.766,77.86,77.7082,77.8383,637192.0
2018-09-27 09:30:00,108.05,108.1,107.88,107.94,388605.0,78.0985,78.1347,77.9756,78.019,388605.0
2018-09-27 10:00:00,107.93,107.98,107.92,107.97,381594.0,78.0118,78.0479,78.0045,78.0407,381594.0
2018-09-27 10:30:00,107.97,108.0,107.95,107.95,516553.0,78.0407,78.0624,78.0262,78.0262,516553.0
2018-09-27 11:00:00,107.96,107.98,107.92,107.95,378783.0,78.0335,78.0479,78.0045,78.0262,378783.0
2018-09-27 11:30:00,107.95,107.96,107.92,107.94,102843.0,78.0262,78.0335,78.0045,78.019,102843.0
2018-09-27 12:00:00,107.94,107.97,107.94,107.96,111133.0,78.019,78.0407,78.019,78.0335,111133.0
2018-09-27 12:30:00,107.95,107.98,107.95,107.97,81242.0,78.0262,78.0479,78.0262,78.0407,81242.0
2018-09-27 13:00:00,107.97,107.99,107.95,107.97,249536.0,78.0407,78.0551,78.0262,78.0407,249536.0
2018-09-27 13:30:00,107.96,108.01,107.96,107.97,169000.0,78.0335,78.0696,78.0335,78.0407,169000.0
2018-09-27 14:00:00,107.97,108.01,107.96,108.0,251033.0,78.0407,78.0696,78.0335,78.0624,251033.0
2018-09-27 14:30:00,108.0,108.01,107.96,107.98,314164.0,78.0624,78.0696,78.0335,78.0479,314164.0
2018-09-27 15:00:00,107.99,108.01,107.97,107.99,183549.0,78.0551,78.0696,78.0407,78.0551,183549.0
2018-09-27 15:30:00,107.98,108.11,107.98,108.07,463142.0,78.0479,78.1419,78.0479,78.113,463142.0
2018-09-28 09:30:00,108.04,108.04,107.87,107.89,379792.0,78.0913,78.0913,77.9684,77.9829,379792.0
2018-09-28 10:00:00,107.89,107.9,107.84,107.87,234893.0,77.9829,77.9901,77.9467,77.9684,234893.0
2018-09-28 10:30:00,107.87,107.91,107.84,107.89,269366.0,77.9684,77.9973,77.9467,77.9829,269366.0
2018-09-28 11:00:00,107.89,107.96,107.88,107.93,263522.0,77.9829,78.0335,77.9756,78.0118,263522.0
2018-09-28 11:30:00,107.93,108.05,107.93,108.02,177188.0,78.0118,78.0985,78.0118,78.0768,177188.0
2018-09-28 12:00:00,108.02,108.05,107.95,107.97,152340.0,78.0768,78.0985,78.0262,78.0407,152340.0
2018-09-28 12:30:00,107.96,108.0,107.9,107.97,194022.0,78.0335,78.0624,77.9901,78.0407,194022.0
2018-09-28 13:00:00,107.96,108.01,107.95,107.98,183568.0,78.0335,78.0696,78.0262,78.0479,183568.0
2018-09-28 13:30:00,107.98,108.01,107.95,108.0,206990.0,78.0479,78.0696,78.0262,78.0624,206990.0
2018-09-28 14:00:00,107.99,108.03,107.94,107.96,243562.0,78.0551,78.0841,78.019,78.0335,243562.0
2018-09-28 14:30:00,107.96,108.0,107.9,107.92,233145.0,78.0335,78.0624,77.9901,78.0045,233145.0
2018-09-28 15:00:00,107.91,107.97,107.89,107.97,249357.0,77.9973,78.0407,77.9829,78.0407,249357.0
2018-09-28 15:30:00,107.96,107.96,107.81,107.81,939846.0,78.0335,78.0335,77.925,77.925,939846.0
2018-10-01 09:30:00,107.52,107.72,107.44,107.45,312384.0,78.0408,78.186,77.9828,77.99,312384.0
2018-10-01 10:00:00,107.44,107.51,107.4,107.49,258659.0,77.9828,78.0336,77.9537,78.0191,258659.0
2018-10-01 10:30:00,107.49,107.54,107.43,107.48,410002.0,78.0191,78.0554,77.9755,78.0118,410002.0
2018-10-01 11:00:00,107.48,107.54,107.46,107.49,564554.0,78.0118,78.0554,77.9973,78.0191,564554.0
2018-10-01 11:30:00,107.49,107.53,107.47,107.5,106176.0,78.0191,78.0481,78.0046,78.0263,106176.0
2018-10-01 12:00:00,107.5,107.52,107.46,107.48,75499.0,78.0263,78.0408,77.9973,78.0118,75499.0
2018-10-01 12:30:00,107.49,107.49,107.4,107.4,63444.0,78.0191,78.0191,77.9537,77.9537,63444.0
2018-10-01 13:00:00,107.4,107.49,107.4,107.41,164092.0,77.9537,78.0191,77.9537,77.961,164092.0
2018-10-01 13:30:00,107.4,107.48,107.4,107.48,280702.0,77.9537,78.0118,77.9537,78.0118,280702.0
2018-10-01 14:00:00,107.48,107.48,107.41,107.42,97430.0,78.0118,78.0118,77.961,77.9683,97430.0
2018-10-01 14:30:00,107.42,107.43,107.37,107.4,118287.0,77.9683,77.9755,77.932,77.9537,118287.0
2018-10-01 15:00:00,107.41,107.43,107.35,107.36,87553.0,77.961,77.9755,77.9175,77.9247,87553.0
2018-10-01 15:30:00,107.36,107.4,107.32,107.35,285529.0,77.9247,77.9537,77.8957,77.9175,285529.0
2018-10-02 09:30:00,107.28,107.39,107.17,107.39,442155.0,77.8666,77.9465,77.7868,77.9465,442155.0
2018-10-02 10:00:00,107.39,107.41,107.29,107.39,390967.0,77.9465,77.961,77.8739,77.9465,390967.0
2018-10-02 10:30:00,107.4,107.46,107.35,107.45,292897.0,77.9537,77.9973,77.9175,77.99,292897.0
2018-10-02 11:00:00,107.46,107.49,107.42,107.49,142557.0,77.9973,78.0191,77.9683,78.0191,142557.0
2018-10-02 11:30:00,107.49,107.51,107.39,107.43,278282.0,78.0191,78.0336,77.9465,77.9755,278282.0
2018-10-02 12:00:00,107.43,107.49,107.39,107.4,186239.0,77.9755,78.0191,77.9465,77.9537,186239.0
2018-10-02 12:30:00,107.4,107.48,107.35,107.41,223099.0,77.9537,78.0118,77.9175,77.961,223099.0
2018-10-02 13:00:00,107.41,107.41,107.32,107.36,127555.0,77.961,77.961,77.8957,77.9247,127555.0
2018-10-02 13:30:00,107.36,107.44,107.34,107.41,132750.0,77.9247,77.9828,77.9102,77.961,132750.0
2018-10-02 14:00:00,107.4,107.5,107.4,107.48,133124.0,77.9537,78.0263,77.9537,78.0118,133124.0
2018-10-02 14:30:00,107.48,107.49,107.47,107.49,125507.0,78.0118,78.0191,78.0046,78.0191,125507.0
2018-10-02 15:00:00,107.49,107.53,107.44,107.52,148425.0,78.0191,78.0481,77.9828,78.0408,148425.0
2018-10-02 15:30:00,107.52,107.57,107.37,107.49,888963.0,78.0408,78.0771,77.932,78.0191,888963.0
2018-10-03 09:30:00,107.65,107.7,107.55,107.55,70125.0,78.1352,78.1715,78.0626,78.0626,70125.0
2018-10-03 10:00:00,107.55,107.57,107.5,107.54,174592.0,78.0626,78.0771,78.0263,78.0554,174592.0
2018-10-03 10:30:00,107.54,107.54,107.49,107.53,138901.0,78.0554,78.0554,78.0191,78.0481,138901.0
2018-10-03 11:00:00,107.53,107.54,107.42,107.43,279470.0,78.0481,78.0554,77.9683,77.9755,279470.0
2018-10-03 11:30:00,107.42,107.45,107.39,107.42,262674.0,77.9683,77.99,77.9465,77.9683,262674.0
2018-10-03 12:00:00,107.42,107.43,107.35,107.37,151687.0,77.9683,77.9755,77.9175,77.932,151687.0
2018-10-03 12:30:00,107.36,107.36,107.2,107.22,317757.0,77.9247,77.9247,77.8086,77.8231,317757.0
2018-10-03 13:00:00,107.22,107.25,107.09,107.1,196513.0,77.8231,77.8449,77.7287,77.736,196513.0
2018-10-03 13:30:00,107.1,107.15,107.03,107.03,438275.0,77.736,77.7723,77.6852,77.6852,438275.0
2018-10-03 14:00:00,107.03,107.05,106.92,106.93,281384.0,77.6852,77.6997,77.6054,77.6126,281384.0
2018-10-03 14:30:00,106.92,106.98,106.87,106.92,356548.0,77.6054,77.6489,77.5691,77.6054,356548.0
2018-10-03 15:00:00,106.93,107.0,106.92,106.95,225129.0,77.6126,77.6634,77.6054,77.6271,225129.0
2018-10-03 15:30:00,106.94,106.95,106.86,106.88,625008.0,77.6199,77.6271,77.5618,77.5763,625008.0
2018-10-04 09:30:00,106.29,106.62,106.02,106.45,494505.0,77.1481,77.3876,76.9521,77.2642,494505.0
2018-10-04 10:00:00,106.45,106.45,106.31,106.36,290135.0,77.2642,77.2642,77.1626,77.1989,290135.0
2018-10-04 10:30:00,106.36,106.36,106.19,106.2,238284.0,77.1989,77.1989,77.0755,77.0828,238284.0
2018-10-04 11:00:00,106.2,106.24,106.15,106.15,209202.0,77.0828,77.1118,77.0465,77.0465,209202.0
2018-10-04 11:30:00,106.15,106.15,105.96,106.11,438245.0,77.0465,77.0465,76.9086,77.0174,438245.0
2018-10-04 12:00:00,106.12,106.16,105.99,106.03,475675.0,77.0247,77.0537,76.9303,76.9594,475675.0
2018-10-04 12:30:00,106.03,106.16,105.99,106.08,475073.0,76.9594,77.0537,76.9303,76.9957,475073.0
2018-10-04 13:00:00,106.08,106.15,106.04,106.14,349820.0,76.9957,77.0465,76.9666,77.0392,349820.0
2018-10-04 13:30:00,106.14,106.14,106.01,106.07,312516.0,77.0392,77.0392,76.9448,76.9884,312516.0
2018-10-04 14:00:00,106.06,106.08,105.97,106.08,324315.0,76.9811,76.9957,76.9158,76.9957,324315.0
2018-10-04 14:30:00,106.08,106.23,106.07,106.23,292257.0,76.9957,77.1045,76.9884,77.1045,292257.0
2018-10-04 15:00:00,106.25,106.25,106.09,106.16,443916.0,77.119,77.119,77.0029,77.0537,443916.0
2018-10-04 15:30:00,106.15,106.27,106.12,106.17,810617.0,77.0465,77.1336,77.0247,77.061,810617.0
2018-10-05 09:30:00,105.91,106.01,105.81,106.0,322103.0,76.8723,76.9448,76.7997,76.9376,322103.0
2018-10-05 10:00:00,106.01,106.05,105.94,105.99,166335.0,76.9448,76.9739,76.894,76.9303,166335.0
2018-10-05 10:30:00,105.99,106.03,105.92,105.94,419044.0,76.9303,76.9594,76.8795,76.894,419044.0
2018-10-05 11:00:00,105.94,105.94,105.84,105.85,302392.0,76.894,76.894,76.8215,76.8287,302392.0
2018-10-05 11:30:00,105.86,105.86,105.77,105.78,491143.0,76.836,76.836,76.7707,76.7779,491143.0
2018-10-05 12:00:00,105.78,105.81,105.76,105.76,280022.0,76.7779,76.7997,76.7634,76.7634,280022.0
2018-10-05 12:30:00,105.77,105.79,105.76,105.77,77356.0,76.7707,76.7852,76.7634,76.7707,77356.0
2018-10-05 13:00:00,105.78,105.78,105.61,105.64,148649.0,76.7779,76.7779,76.6545,76.6763,148649.0
2018-10-05 13:30:00,105.64,105.74,105.63,105.69,225972.0,76.6763,76.7489,76.669,76.7126,225972.0
2018-10-05 14:00:00,105.69,105.79,105.68,105.77,208607.0,76.7126,76.7852,76.7053,76.7707,208607.0
2018-10-05 14:30:00,105.78,105.87,105.75,105.84,61793.0,76.7779,76.8432,76.7561,76.8215,61793.0
2018-10-05 15:00:00,105.83,105.86,105.8,105.85,87754.0,76.8142,76.836,76.7924,76.8287,87754.0
2018-10-05 15:30:00,105.84,105.88,105.79,105.86,448548.0,76.8215,76.8505,76.7852,76.836,448548.0
2018-10-08 09:30:00,105.65,105.85,105.65,105.81,75639.0,76.6836,76.8287,76.6836,76.7997,75639.0
2018-10-08 10:00:00,105.82,105.9,105.8,105.82,122819.0,76.8069,76.865,76.7924,76.8069,122819.0
2018-10-08 10:30:00,105.82,105.83,105.75,105.8,31910.0,76.8069,76.8142,76.7561,76.7924,31910.0
2018-10-08 11:00:00,105.82,105.82,105.74,105.75,30396.0,76.8069,76.8069,76.7489,76.7561,30396.0
2018-10-08 11:30:00,105.74,105.79,105.69,105.78,143467.0,76.7489,76.7852,76.7126,76.7779,143467.0
2018-10-08 12:00:00,105.78,105.8,105.76,105.78,28901.0,76.7779,76.7924,76.7634,76.7779,28901.0
2018-10-08 12:30:00,105.77,105.8,105.73,105.75,27011.0,76.7707,76.7924,76.7416,76.7561,27011.0
2018-10-08 13:00:00,105.74,105.79,105.74,105.75,31265.0,76.7489,76.7852,76.7489,76.7561,31265.0
2018-10-08 13:30:00,105.76,105.79,105.75,105.77,44279.0,76.7634,76.7852,76.7561,76.7707,44279.0
2018-10-08 14:00:00,105.77,105.8,105.77,105.8,52911.0,76.7707,76.7924,76.7707,76.7924,52911.0
2018-10-08 14:30:00,105.8,105.86,105.79,105.8,70190.0,76.7924,76.836,76.7852,76.7924,70190.0
2018-10-08 15:00:00,105.8,105.85,105.79,105.83,27953.0,76.7924,76.8287,76.7852,76.8142,27953.0
2018-10-08 15:30:00,105.84,105.87,105.8,105.81,132688.0,76.8215,76.8432,76.7924,76.7997,132688.0
2018-10-09 09:30:00,105.52,105.59,105.45,105.57,447711.0,76.5892,76.64,76.5384,76.6255,447711.0
2018-10-09 10:00:00,105.57,105.58,105.54,105.55,183470.0,76.6255,76.6327,76.6037,76.611,183470.0
2018-10-09 10:30:00,105.55,105.66,105.54,105.59,337001.0,76.611,76.6908,76.6037,76.64,337001.0
2018-10-09 11:00:00,105.59,105.67,105.58,105.66,71484.0,76.64,76.6981,76.6327,76.6908,71484.0
2018-10-09 11:30:00,105.67,105.7,105.58,105.59,276890.0,76.6981,76.7198,76.6327,76.64,276890.0
2018-10-09 12:00:00,105.6,105.73,105.59,105.7,164336.0,76.6473,76.7416,76.64,76.7198,164336.0
2018-10-09 12:30:00,105.7,105.74,105.65,105.72,194825.0,76.7198,76.7489,76.6836,76.7344,194825.0
2018-10-09 13:00:00,105.71,105.78,105.68,105.7,81337.0,76.7271,76.7779,76.7053,76.7198,81337.0
2018-10-09 13:30:00,105.71,105.71,105.62,105.68,161220.0,76.7271,76.7271,76.6618,76.7053,161220.0
2018-10-09 14:00:00,105.68,105.72,105.65,105.68,48221.0,76.7053,76.7344,76.6836,76.7053,48221.0
2018-10-09 14:30:00,105.69,105.75,105.68,105.74,60189.0,76.7126,76.7561,76.7053,76.7489,60189.0
2018-10-09 15:00:00,105.73,105.77,105.71,105.72,160943.0,76.7416,76.7707,76.7271,76.7344,160943.0
2018-10-09 15:30:00,105.73,105.89,105.72,105.85,556972.0,76.7416,76.8577,76.7344,76.8287,556972.0
2018-10-10 09:30:00,105.78,105.85,105.69,105.76,154991.0,76.7779,76.8287,76.7126,76.7634,154991.0
2018-10-10 10:00:00,105.76,105.77,105.65,105.69,391474.0,76.7634,76.7707,76.6836,76.7126,391474.0
2018-10-10 10:30:00,105.69,105.74,105.61,105.62,166116.0,76.7126,76.7489,76.6545,76.6618,166116.0
2018-10-10 11:00:00,105.63,105.65,105.57,105.57,223101.0,76.669,76.6836,76.6255,76.6255,223101.0
2018-10-10 11:30:00,105.57,105.6,105.54,105.57,56650.0,76.6255,76.6473,76.6037,76.6255,56650.0
2018-10-10 12:00:00,105.57,105.59,105.54,105.57,55712.0,76.6255,76.64,76.6037,76.6255,55712.0
2018-10-10 12:30:00,105.58,105.59,105.53,105.56,147952.0,76.6327,76.64,76.5965,76.6182,147952.0
2018-10-10 13:00:00,105.56,105.57,105.51,105.53,237155.0,76.6182,76.6255,76.5819,76.5965,237155.0
2018-10-10 13:30:00,105.53,105.57,105.51,105.53,219556.0,76.5965,76.6255,76.5819,76.5965,219556.0
2018-10-10 14:00:00,105.53,105.55,105.45,105.54,134799.0,76.5965,76.611,76.5384,76.6037,134799.0
2018-10-10 14:30:00,105.55,105.56,105.48,105.49,172551.0,76.611,76.6182,76.5602,76.5674,172551.0
2018-10-10 15:00:00,105.49,105.52,105.45,105.48,74769.0,76.5674,76.5892,76.5384,76.5602,74769.0
2018-10-10 15:30:00,105.47,105.48,105.4,105.43,371854.0,76.5529,76.5602,76.5021,76.5239,371854.0
2018-10-11 09:30:00,105.54,105.7,105.49,105.68,303305.0,76.6037,76.7198,76.5674,76.7053,303305.0
2018-10-11 10:00:00,105.68,105.71,105.59,105.68,274911.0,76.7053,76.7271,76.64,76.7053,274911.0
2018-10-11 10:30:00,105.68,105.71,105.53,105.53,319329.0,76.7053,76.7271,76.5965,76.5965,319329.0
2018-10-11 11:00:00,105.54,105.54,105.38,105.42,223299.0,76.6037,76.6037,76.4876,76.5166,223299.0
2018-10-11 11:30:00,105.43,105.54,105.41,105.51,126120.0,76.5239,76.6037,76.5094,76.5819,126120.0
2018-10-11 12:00:00,105.51,105.66,105.5,105.63,205097.0,76.5819,76.6908,76.5747,76.669,205097.0
2018-10-11 12:30:00,105.62,105.62,105.45,105.46,193200.0,76.6618,76.6618,76.5384,76.5456,193200.0
2018-10-11 13:00:00,105.45,105.62,105.45,105.61,160991.0,76.5384,76.6618,76.5384,76.6545,160991.0
2018-10-11 13:30:00,105.61,105.7,105.58,105.7,95241.0,76.6545,76.7198,76.6327,76.7198,95241.0
2018-10-11 14:00:00,105.7,105.7,105.59,105.63,127384.0,76.7198,76.7198,76.64,76.669,127384.0
2018-10-11 14:30:00,105.64,105.65,105.45,105.61,230565.0,76.6763,76.6836,76.5384,76.6545,230565.0
2018-10-11 15:00:00,105.61,105.69,105.58,105.65,195745.0,76.6545,76.7126,76.6327,76.6836,195745.0
2018-10-11 15:30:00,105.65,105.68,105.05,105.58,295803.0,76.6836,76.7053,76.2481,76.6327,295803.0
2018-10-12 09:30:00,105.96,106.02,105.8,105.83,466073.0,76.9086,76.9521,76.7924,76.8142,466073.0
2018-10-12 10:00:00,105.83,105.93,105.82,105.84,333174.0,76.8142,76.8868,76.8069,76.8215,333174.0
2018-10-12 10:30:00,105.84,105.86,105.81,105.84,182257.0,76.8215,76.836,76.7997,76.8215,182257.0
2018-10-12 11:00:00,105.83,105.86,105.81,105.82,105519.0,76.8142,76.836,76.7997,76.8069,105519.0
2018-10-12 11:30:00,105.82,105.83,105.73,105.77,142189.0,76.8069,76.8142,76.7416,76.7707,142189.0
2018-10-12 12:00:00,105.77,105.79,105.72,105.73,169224.0,76.7707,76.7852,76.7344,76.7416,169224.0
2018-10-12 12:30:00,105.73,105.74,105.62,105.7,106125.0,76.7416,76.7489,76.6618,76.7198,106125.0
2018-10-12 13:00:00,105.7,105.77,105.68,105.7,142005.0,76.7198,76.7707,76.7053,76.7198,142005.0
2018-10-12 13:30:00,105.7,105.81,105.67,105.78,56764.0,76.7198,76.7997,76.6981,76.7779,56764.0
2018-10-12 14:00:00,105.77,105.79,105.71,105.75,111070.0,76.7707,76.7852,76.7271,76.7561,111070.0
2018-10-12 14:30:00,105.75,105.83,105.72,105.8,59831.0,76.7561,76.8142,76.7344,76.7924,59831.0
2018-10-12 15:00:00,105.8,105.83,105.72,105.78,249496.0,76.7924,76.8142,76.7344,76.7779,249496.0
2018-10-12 15:30:00,105.77,105.88,105.75,105.84,610844.0,76.7707,76.8505,76.7561,76.8215,610844.0
2018-10-15 09:30:00,105.73,105.93,105.73,105.88,437523.0,76.7416,76.8868,76.7416,76.8505,437523.0
2018-10-15 10:00:00,105.89,105.89,105.83,105.88,322360.0,76.8577,76.8577,76.8142,76.8505,322360.0
2018-10-15 10:30:00,105.88,105.92,105.84,105.91,146404.0,76.8505,76.8795,76.8215,76.8723,146404.0
2018-10-15 11:00:00,105.91,105.94,105.89,105.94,187188.0,76.8723,76.894,76.8577,76.894,187188.0
2018-10-15 11:30:00,105.94,105.97,105.82,105.82,589219.0,76.894,76.9158,76.8069,76.8069,589219.0
2018-10-15 12:00:00,105.81,105.88,105.81,105.88,138613.0,76.7997,76.8505,76.7997,76.8505,138613.0
2018-10-15 12:30:00,105.88,105.9,105.86,105.89,83684.0,76.8505,76.865,76.836,76.8577,83684.0
2018-10-15 13:00:00,105.89,105.95,105.87,105.91,85254.0,76.8577,76.9013,76.8432,76.8723,85254.0
2018-10-15 13:30:00,105.91,105.94,105.89,105.91,118713.0,76.8723,76.894,76.8577,76.8723,118713.0
2018-10-15 14:00:00,105.92,105.92,105.86,105.9,142325.0,76.8795,76.8795,76.836,76.865,142325.0
2018-10-15 14:30:00,105.89,105.92,105.86,105.89,92611.0,76.8577,76.8795,76.836,76.8577,92611.0
2018-10-15 15:00:00,105.89,105.92,105.82,105.85,154603.0,76.8577,76.8795,76.8069,76.8287,154603.0
2018-10-15 15:30:00,105.84,105.87,105.81,105.83,302921.0,76.8215,76.8432,76.7997,76.8142,302921.0
2018-10-16 09:30:00,106.08,106.16,105.9,106.07,429922.0,76.9957,77.0537,76.865,76.9884,429922.0
2018-10-16 10:00:00,106.07,106.13,106.03,106.05,328979.0,76.9884,77.0319,76.9594,76.9739,328979.0
2018-10-16 10:30:00,106.06,106.14,106.05,106.14,243259.0,76.9811,77.0392,76.9739,77.0392,243259.0
2018-10-16 11:00:00,106.14,106.2,106.08,106.2,242357.0,77.0392,77.0828,76.9957,77.0828,242357.0
2018-10-16 11:30:00,106.2,106.24,106.18,106.24,126584.0,77.0828,77.1118,77.0682,77.1118,126584.0
2018-10-16 12:00:00,106.24,106.25,106.16,106.21,256178.0,77.1118,77.119,77.0537,77.09,256178.0
2018-10-16 12:30:00,106.22,106.26,106.21,106.24,87046.0,77.0973,77.1263,77.09,77.1118,87046.0
2018-10-16 13:00:00,106.24,106.32,106.23,106.31,169237.0,77.1118,77.1699,77.1045,77.1626,169237.0
2018-10-16 13:30:00,106.3,106.36,106.22,106.23,252045.0,77.1553,77.1989,77.0973,77.1045,252045.0
2018-10-16 14:00:00,106.23,106.31,106.23,106.28,117010.0,77.1045,77.1626,77.1045,77.1408,117010.0
2018-10-16 14:30:00,106.28,106.29,106.23,106.24,115662.0,77.1408,77.1481,77.1045,77.1118,115662.0
2018-10-16 15:00:00,106.24,106.26,106.19,106.23,151545.0,77.1118,77.1263,77.0755,77.1045,151545.0
2018-10-16 15:30:00,106.23,106.3,106.2,106.22,473215.0,77.1045,77.1553,77.0828,77.0973,473215.0
2018-10-17 09:30:00,106.21,106.31,106.17,106.18,79618.0,77.09,77.1626,77.061,77.0682,79618.0
2018-10-17 10:00:00,106.18,106.19,106.08,106.14,178681.0,77.0682,77.0755,76.9957,77.0392,178681.0
2018-10-17 10:30:00,106.13,106.15,106.06,106.09,334461.0,77.0319,77.0465,76.9811,77.0029,334461.0
2018-10-17 11:00:00,106.09,106.2,106.07,106.18,339291.0,77.0029,77.0828,76.9884,77.0682,339291.0
2018-10-17 11:30:00,106.18,106.18,106.1,106.12,127228.0,77.0682,77.0682,77.0102,77.0247,127228.0
2018-10-17 12:00:00,106.13,106.15,106.09,106.1,100988.0,77.0319,77.0465,77.0029,77.0102,100988.0
2018-10-17 12:30:00,106.1,106.15,106.08,106.15,156649.0,77.0102,77.0465,76.9957,77.0465,156649.0
2018-10-17 13:00:00,106.14,106.17,106.13,106.16,174351.0,77.0392,77.061,77.0319,77.0537,174351.0
2018-10-17 13:30:00,106.16,106.25,106.15,106.25,214953.0,77.0537,77.119,77.0465,77.119,214953.0
2018-10-17 14:00:00,106.25,106.25,106.09,106.12,224370.0,77.119,77.119,77.0029,77.0247,224370.0
2018-10-17 14:30:00,106.12,106.13,106.04,106.04,151829.0,77.0247,77.0319,76.9666,76.9666,151829.0
2018-10-17 15:00:00,106.04,106.06,105.91,105.94,284531.0,76.9666,76.9811,76.8723,76.894,284531.0
2018-10-17 15:30:00,105.94,105.98,105.91,105.96,616443.0,76.894,76.9231,76.8723,76.9086,616443.0
2018-10-18 09:30:00,105.84,105.84,105.68,105.77,429774.0,76.8215,76.8215,76.7053,76.7707,429774.0
2018-10-18 10:00:00,105.78,105.83,105.75,105.76,200502.0,76.7779,76.8142,76.7561,76.7634,200502.0
2018-10-18 10:30:00,105.76,105.79,105.73,105.77,212703.0,76.7634,76.7852,76.7416,76.7707,212703.0
2018-10-18 11:00:00,105.77,105.77,105.68,105.69,262753.0,76.7707,76.7707,76.7053,76.7126,262753.0
2018-10-18 11:30:00,105.7,105.72,105.5,105.53,522813.0,76.7198,76.7344,76.5747,76.5965,522813.0
2018-10-18 12:00:00,105.52,105.65,105.51,105.64,187872.0,76.5892,76.6836,76.5819,76.6763,187872.0
2018-10-18 12:30:00,105.64,105.67,105.57,105.57,130759.0,76.6763,76.6981,76.6255,76.6255,130759.0
2018-10-18 13:00:00,105.57,105.59,105.49,105.5,186145.0,76.6255,76.64,76.5674,76.5747,186145.0
2018-10-18 13:30:00,105.5,105.53,105.45,105.47,148182.0,76.5747,76.5965,76.5384,76.5529,148182.0
2018-10-18 14:00:00,105.48,105.54,105.45,105.48,89830.0,76.5602,76.6037,76.5384,76.5602,89830.0
2018-10-18 14:30:00,105.47,105.61,105.46,105.57,157259.0,76.5529,76.6545,76.5456,76.6255,157259.0
2018-10-18 15:00:00,105.57,105.59,105.5,105.58,237002.0,76.6255,76.64,76.5747,76.6327,237002.0
2018-10-18 15:30:00,105.58,105.64,105.53,105.58,469923.0,76.6327,76.6763,76.5965,76.6327,469923.0
2018-10-19 09:30:00,105.65,105.69,105.54,105.55,356602.0,76.6836,76.7126,76.6037,76.611,356602.0
2018-10-19 10:00:00,105.56,105.61,105.51,105.59,230806.0,76.6182,76.6545,76.5819,76.64,230806.0
2018-10-19 10:30:00,105.59,105.6,105.56,105.57,139795.0,76.64,76.6473,76.6182,76.6255,139795.0
2018-10-19 11:00:00,105.57,105.57,105.51,105.53,67576.0,76.6255,76.6255,76.5819,76.5965,67576.0
2018-10-19 11:30:00,105.53,105.56,105.5,105.51,114321.0,76.5965,76.6182,76.5747,76.5819,114321.0
2018-10-19 12:00:00,105.52,105.54,105.49,105.51,179123.0,76.5892,76.6037,76.5674,76.5819,179123.0
2018-10-19 12:30:00,105.51,105.53,105.46,105.49,209716.0,76.5819,76.5965,76.5456,76.5674,209716.0
2018-10-19 13:00:00,105.48,105.49,105.45,105.48,97997.0,76.5602,76.5674,76.5384,76.5602,97997.0
2018-10-19 13:30:00,105.47,105.48,105.42,105.44,372628.0,76.5529,76.5602,76.5166,76.5311,372628.0
2018-10-19 14:00:00,105.45,105.46,105.41,105.43,361260.0,76.5384,76.5456,76.5094,76.5239,361260.0
2018-10-19 14:30:00,105.43,105.44,105.4,105.41,295599.0,76.5239,76.5311,76.5021,76.5094,295599.0
2018-10-19 15:00:00,105.41,105.43,105.4,105.41,384697.0,76.5094,76.5239,76.5021,76.5094,384697.0
2018-10-19 15:30:00,105.41,105.48,105.39,105.46,881638.0,76.5094,76.5602,76.4948,76.5456,881638.0
2018-10-22 09:30:00,105.56,105.7,105.51,105.54,322218.0,76.6182,76.7198,76.5819,76.6037,322218.0
2018-10-22 10:00:00,105.55,105.56,105.48,105.55,262486.0,76.611,76.6182,76.5602,76.611,262486.0
2018-10-22 10:30:00,105.56,105.56,105.49,105.5,129629.0,76.6182,76.6182,76.5674,76.5747,129629.0
2018-10-22 11:00:00,105.51,105.52,105.44,105.46,133163.0,76.5819,76.5892,76.5311,76.5456,133163.0
2018-10-22 11:30:00,105.45,105.45,105.42,105.43,34955.0,76.5384,76.5384,76.5166,76.5239,34955.0
2018-10-22 12:00:00,105.43,105.47,105.42,105.43,36616.0,76.5239,76.5529,76.5166,76.5239,36616.0
2018-10-22 12:30:00,105.43,105.46,105.42,105.43,57725.0,76.5239,76.5456,76.5166,76.5239,57725.0
2018-10-22 13:00:00,105.43,105.46,105.4,105.4,163499.0,76.5239,76.5456,76.5021,76.5021,163499.0
2018-10-22 13:30:00,105.41,105.44,105.39,105.42,62281.0,76.5094,76.5311,76.4948,76.5166,62281.0
2018-10-22 14:00:00,105.42,105.43,105.37,105.37,183543.0,76.5166,76.5239,76.4803,76.4803,183543.0
2018-10-22 14:30:00,105.37,105.38,105.31,105.32,187466.0,76.4803,76.4876,76.4368,76.444,187466.0
2018-10-22 15:00:00,105.32,105.43,105.3,105.36,98560.0,76.444,76.5239,76.4295,76.4731,98560.0
2018-10-22 15:30:00,105.35,105.41,105.33,105.33,107554.0,76.4658,76.5094,76.4513,76.4513,107554.0
2018-10-23 09:30:00,105.18,105.28,105.13,105.24,251190.0,76.3424,76.415,76.3061,76.386,251190.0
2018-10-23 10:00:00,105.25,105.27,105.13,105.26,528511.0,76.3932,76.4077,76.3061,76.4005,528511.0
2018-10-23 10:30:00,105.26,105.27,105.21,105.24,121952.0,76.4005,76.4077,76.3642,76.386,121952.0
2018-10-23 11:00:00,105.23,105.31,105.22,105.29,183341.0,76.3787,76.4368,76.3714,76.4223,183341.0
2018-10-23 11:30:00,105.28,105.29,105.23,105.25,139656.0,76.415,76.4223,76.3787,76.3932,139656.0
2018-10-23 12:00:00,105.25,105.3,105.23,105.27,89177.0,76.3932,76.4295,76.3787,76.4077,89177.0
2018-10-23 12:30:00,105.27,105.32,105.26,105.32,82366.0,76.4077,76.444,76.4005,76.444,82366.0
2018-10-23 13:00:00,105.31,105.4,105.3,105.35,83752.0,76.4368,76.5021,76.4295,76.4658,83752.0
2018-10-23 13:30:00,105.36,105.36,105.29,105.32,105954.0,76.4731,76.4731,76.4223,76.444,105954.0
2018-10-23 14:00:00,105.33,105.38,105.3,105.34,113336.0,76.4513,76.4876,76.4295,76.4585,113336.0
2018-10-23 14:30:00,105.34,105.46,105.33,105.44,262279.0,76.4585,76.5456,76.4513,76.5311,262279.0
2018-10-23 15:00:00,105.44,105.48,105.41,105.42,119665.0,76.5311,76.5602,76.5094,76.5166,119665.0
2018-10-23 15:30:00,105.42,105.43,105.37,105.39,247846.0,76.5166,76.5239,76.4803,76.4948,247846.0
2018-10-24 09:30:00,105.46,105.57,105.39,105.42,57586.0,76.5456,76.6255,76.4948,76.5166,57586.0
2018-10-24 10:00:00,105.42,105.47,105.36,105.37,233230.0,76.5166,76.5529,76.4731,76.4803,233230.0
2018-10-24 10:30:00,105.37,105.4,105.3,105.33,144379.0,76.4803,76.5021,76.4295,76.4513,144379.0
2018-10-24 11:00:00,105.32,105.32,105.23,105.27,102816.0,76.444,76.444,76.3787,76.4077,102816.0
2018-10-24 11:30:00,105.26,105.3,105.22,105.26,97072.0,76.4005,76.4295,76.3714,76.4005,97072.0
2018-10-24 12:00:00,105.26,105.32,105.25,105.32,50653.0,76.4005,76.444,76.3932,76.444,50653.0
2018-10-24 12:30:00,105.32,105.33,105.27,105.29,26200.0,76.444,76.4513,76.4077,76.4223,26200.0
2018-10-24 13:00:00,105.29,105.3,105.21,105.22,120689.0,76.4223,76.4295,76.3642,76.3714,120689.0
2018-10-24 13:30:00,105.21,105.22,105.15,105.18,215252.0,76.3642,76.3714,76.3206,76.3424,215252.0
2018-10-24 14:00:00,105.17,105.19,105.13,105.15,118288.0,76.3352,76.3497,76.3061,76.3206,118288.0
2018-10-24 14:30:00,105.15,105.17,105.04,105.08,223790.0,76.3206,76.3352,76.2408,76.2698,223790.0
2018-10-24 15:00:00,105.08,105.08,105.0,105.04,130227.0,76.2698,76.2698,76.2118,76.2408,130227.0
2018-10-24 15:30:00,105.03,105.04,104.9,104.97,411643.0,76.2335,76.2408,76.1392,76.19,411643.0
2018-10-25 09:30:00,105.12,105.58,105.12,105.22,130968.0,76.2989,76.6327,76.2989,76.3714,130968.0
2018-10-25 10:00:00,105.22,105.3,105.22,105.29,138909.0,76.3714,76.4295,76.3714,76.4223,138909.0
2018-10-25 10:30:00,105.28,105.34,105.26,105.32,112755.0,76.415,76.4585,76.4005,76.444,112755.0
2018-10-25 11:00:00,105.32,105.34,105.28,105.33,234396.0,76.444,76.4585,76.415,76.4513,234396.0
2018-10-25 11:30:00,105.33,105.36,105.33,105.35,95763.0,76.4513,76.4731,76.4513,76.4658,95763.0
2018-10-25 12:00:00,105.34,105.41,105.34,105.4,115826.0,76.4585,76.5094,76.4585,76.5021,115826.0
2018-10-25 12:30:00,105.4,105.54,105.4,105.48,267558.0,76.5021,76.6037,76.5021,76.5602,267558.0
2018-10-25 13:00:00,105.48,105.49,105.36,105.47,101100.0,76.5602,76.5674,76.4731,76.5529,101100.0
2018-10-25 13:30:00,105.47,105.49,105.44,105.46,64936.0,76.5529,76.5674,76.5311,76.5456,64936.0
2018-10-25 14:00:00,105.45,105.5,105.44,105.45,88172.0,76.5384,76.5747,76.5311,76.5384,88172.0
2018-10-25 14:30:00,105.44,105.49,105.43,105.45,40895.0,76.5311,76.5674,76.5239,76.5384,40895.0
2018-10-25 15:00:00,105.44,105.46,105.39,105.42,75783.0,76.5311,76.5456,76.4948,76.5166,75783.0
2018-10-25 15:30:00,105.42,105.43,105.25,105.3,362328.0,76.5166,76.5239,76.3932,76.4295,362328.0
2018-10-26 09:30:00,105.31,105.42,105.28,105.42,157857.0,76.4368,76.5166,76.415,76.5166,157857.0
2018-10-26 10:00:00,105.42,105.42,105.31,105.37,285434.0,76.5166,76.5166,76.4368,76.4803,285434.0
2018-10-26 10:30:00,105.37,105.38,105.21,105.25,328239.0,76.4803,76.4876,76.3642,76.3932,328239.0
2018-10-26 11:00:00,105.26,105.41,105.25,105.4,323518.0,76.4005,76.5094,76.3932,76.5021,323518.0
2018-10-26 11:30:00,105.4,105.44,105.34,105.43,225853.0,76.5021,76.5311,76.4585,76.5239,225853.0
2018-10-26 12:00:00,105.43,105.49,105.43,105.47,186531.0,76.5239,76.5674,76.5239,76.5529,186531.0
2018-10-26 12:30:00,105.47,105.51,105.45,105.48,175223.0,76.5529,76.5819,76.5384,76.5602,175223.0
2018-10-26 13:00:00,105.48,105.53,105.46,105.47,138601.0,76.5602,76.5965,76.5456,76.5529,138601.0
2018-10-26 13:30:00,105.46,105.5,105.41,105.48,96782.0,76.5456,76.5747,76.5094,76.5602,96782.0
2018-10-26 14:00:00,105.48,105.5,105.42,105.5,137002.0,76.5602,76.5747,76.5166,76.5747,137002.0
2018-10-26 14:30:00,105.5,105.54,105.43,105.43,146217.0,76.5747,76.6037,76.5239,76.5239,146217.0
2018-10-26 15:00:00,105.43,105.55,105.36,105.5,188929.0,76.5239,76.611,76.4731,76.5747,188929.0
2018-10-26 15:30:00,105.5,105.54,105.44,105.44,468644.0,76.5747,76.6037,76.5311,76.5311,468644.0
2018-10-29 09:30:00,105.4,105.48,105.34,105.38,208926.0,76.5021,76.5602,76.4585,76.4876,208926.0
2018-10-29 10:00:00,105.38,105.41,105.36,105.37,169303.0,76.4876,76.5094,76.4731,76.4803,169303.0
2018-10-29 10:30:00,105.37,105.4,105.3,105.3,165277.0,76.4803,76.5021,76.4295,76.4295,165277.0
2018-10-29 11:00:00,105.3,105.36,105.3,105.36,93509.0,76.4295,76.4731,76.4295,76.4731,93509.0
2018-10-29 11:30:00,105.35,105.38,105.29,105.29,157873.0,76.4658,76.4876,76.4223,76.4223,157873.0
2018-10-29 12:00:00,105.29,105.33,105.2,105.23,191915.0,76.4223,76.4513,76.3569,76.3787,191915.0
2018-10-29 12:30:00,105.22,105.27,105.15,105.26,188951.0,76.3714,76.4077,76.3206,76.4005,188951.0
2018-10-29 13:00:00,105.26,105.36,105.23,105.24,259065.0,76.4005,76.4731,76.3787,76.386,259065.0
2018-10-29 13:30:00,105.23,105.26,105.18,105.18,272589.0,76.3787,76.4005,76.3424,76.3424,272589.0
2018-10-29 14:00:00,105.19,105.2,105.09,105.11,314169.0,76.3497,76.3569,76.2771,76.2916,314169.0
2018-10-29 14:30:00,105.11,105.11,105.07,105.09,128864.0,76.2916,76.2916,76.2626,76.2771,128864.0
2018-10-29 15:00:00,105.08,105.1,105.01,105.02,121726.0,76.2698,76.2843,76.219,76.2263,121726.0
2018-10-29 15:30:00,105.02,105.08,104.95,105.03,498179.0,76.2263,76.2698,76.1755,76.2335,498179.0
2018-10-30 09:30:00,104.94,104.99,104.88,104.96,168650.0,76.1682,76.2045,76.1247,76.1827,168650.0
2018-10-30 10:00:00,104.96,104.96,104.87,104.89,219704.0,76.1827,76.1827,76.1174,76.1319,219704.0
2018-10-30 10:30:00,104.87,104.9,104.84,104.9,161427.0,76.1174,76.1392,76.0956,76.1392,161427.0
2018-10-30 11:00:00,104.9,104.99,104.89,104.94,209070.0,76.1392,76.2045,76.1319,76.1682,209070.0
2018-10-30 11:30:00,104.94,104.97,104.89,104.89,130686.0,76.1682,76.19,76.1319,76.1319,130686.0
2018-10-30 12:00:00,104.89,104.93,104.88,104.91,55040.0,76.1319,76.161,76.1247,76.1464,55040.0
2018-10-30 12:30:00,104.91,104.97,104.89,104.92,86610.0,76.1464,76.19,76.1319,76.1537,86610.0
2018-10-30 13:00:00,104.93,104.95,104.87,104.9,77685.0,76.161,76.1755,76.1174,76.1392,77685.0
2018-10-30 13:30:00,104.9,104.96,104.88,104.96,128680.0,76.1392,76.1827,76.1247,76.1827,128680.0
2018-10-30 14:00:00,104.96,104.97,104.9,104.92,114035.0,76.1827,76.19,76.1392,76.1537,114035.0
2018-10-30 14:30:00,104.93,105.05,104.9,105.05,150353.0,76.161,76.2481,76.1392,76.2481,150353.0
2018-10-30 15:00:00,105.05,105.09,104.95,105.07,162352.0,76.2481,76.2771,76.1755,76.2626,162352.0
2018-10-30 15:30:00,105.07,105.12,105.03,105.1,332554.0,76.2626,76.2989,76.2335,76.2843,332554.0
2018-10-31 09:30:00,104.9,104.96,104.83,104.92,248586.0,76.1392,76.1827,76.0884,76.1537,248586.0
2018-10-31 10:00:00,104.92,104.95,104.78,104.79,252799.0,76.1537,76.1755,76.0521,76.0593,252799.0
2018-10-31 10:30:00,104.78,104.82,104.77,104.8,174498.0,76.0521,76.0811,76.0448,76.0666,174498.0
2018-10-31 11:00:00,104.8,104.87,104.75,104.86,149942.0,76.0666,76.1174,76.0303,76.1101,149942.0
2018-10-31 11:30:00,104.85,104.86,104.77,104.86,111113.0,76.1029,76.1101,76.0448,76.1101,111113.0
2018-10-31 12:00:00,104.85,104.86,104.76,104.82,145830.0,76.1029,76.1101,76.0376,76.0811,145830.0
2018-10-31 12:30:00,104.82,104.83,104.74,104.74,375198.0,76.0811,76.0884,76.023,76.023,375198.0
2018-10-31 13:00:00,104.74,104.81,104.71,104.74,163982.0,76.023,76.0739,76.0013,76.023,163982.0
2018-10-31 13:30:00,104.74,104.77,104.72,104.77,112422.0,76.023,76.0448,76.0085,76.0448,112422.0
2018-10-31 14:00:00,104.77,104.82,104.75,104.8,80139.0,76.0448,76.0811,76.0303,76.0666,80139.0
2018-10-31 14:30:00,104.8,104.8,104.68,104.72,199522.0,76.0666,76.0666,75.9795,76.0085,199522.0
2018-10-31 15:00:00,104.72,104.76,104.69,104.71,175147.0,76.0085,76.0376,75.9868,76.0013,175147.0
2018-10-31 15:30:00,104.71,104.72,104.59,104.62,574675.0,76.0013,76.0085,75.9142,75.9359,574675.0
2018-11-01 09:30:00,104.49,104.49,104.35,104.38,388375.0,76.1755,76.1755,76.0734,76.0953,388375.0
2018-11-01 10:00:00,104.38,104.5,104.37,104.5,382992.0,76.0953,76.1828,76.088,76.1828,382992.0
2018-11-01 10:30:00,104.5,104.62,104.49,104.62,199324.0,76.1828,76.2703,76.1755,76.2703,199324.0
2018-11-01 11:00:00,104.62,104.78,104.61,104.75,214857.0,76.2703,76.3869,76.263,76.365,214857.0
2018-11-01 11:30:00,104.75,104.75,104.62,104.63,357048.0,76.365,76.365,76.2703,76.2776,357048.0
2018-11-01 12:00:00,104.62,104.68,104.59,104.64,224541.0,76.2703,76.314,76.2484,76.2848,224541.0
2018-11-01 12:30:00,104.64,104.73,104.62,104.73,205491.0,76.2848,76.3505,76.2703,76.3505,205491.0
2018-11-01 13:00:00,104.73,104.77,104.68,104.73,162034.0,76.3505,76.3796,76.314,76.3505,162034.0
2018-11-01 13:30:00,104.72,104.74,104.66,104.66,88383.0,76.3432,76.3577,76.2994,76.2994,88383.0
2018-11-01 14:00:00,104.66,104.72,104.63,104.71,293423.0,76.2994,76.3432,76.2776,76.3359,293423.0
2018-11-01 14:30:00,104.71,104.76,104.7,104.74,191964.0,76.3359,76.3723,76.3286,76.3577,191964.0
2018-11-01 15:00:00,104.74,104.77,104.71,104.72,178127.0,76.3577,76.3796,76.3359,76.3432,178127.0
2018-11-01 15:30:00,104.72,104.79,104.71,104.71,471711.0,76.3432,76.3942,76.3359,76.3359,471711.0
2018-11-02 09:30:00,104.91,104.98,104.85,104.89,350252.0,76.4817,76.5327,76.4379,76.4671,350252.0
2018-11-02 10:00:00,104.89,104.89,104.81,104.82,427033.0,76.4671,76.4671,76.4088,76.4161,427033.0
2018-11-02 10:30:00,104.81,104.82,104.69,104.73,399257.0,76.4088,76.4161,76.3213,76.3505,399257.0
2018-11-02 11:00:00,104.73,104.74,104.62,104.71,430267.0,76.3505,76.3577,76.2703,76.3359,430267.0
2018-11-02 11:30:00,104.7,104.71,104.6,104.67,368208.0,76.3286,76.3359,76.2557,76.3067,368208.0
2018-11-02 12:00:00,104.67,104.67,104.54,104.59,136270.0,76.3067,76.3067,76.2119,76.2484,136270.0
2018-11-02 12:30:00,104.57,104.61,104.5,104.52,132856.0,76.2338,76.263,76.1828,76.1974,132856.0
2018-11-02 13:00:00,104.53,104.6,104.51,104.55,129224.0,76.2047,76.2557,76.1901,76.2192,129224.0
2018-11-02 13:30:00,104.56,104.67,104.54,104.67,134912.0,76.2265,76.3067,76.2119,76.3067,134912.0
2018-11-02 14:00:00,104.66,104.67,104.56,104.6,143192.0,76.2994,76.3067,76.2265,76.2557,143192.0
2018-11-02 14:30:00,104.6,104.6,104.57,104.59,184649.0,76.2557,76.2557,76.2338,76.2484,184649.0
2018-11-02 15:00:00,104.6,104.6,104.56,104.57,56769.0,76.2557,76.2557,76.2265,76.2338,56769.0
2018-11-02 15:30:00,104.57,104.65,104.55,104.6,247893.0,76.2338,76.2921,76.2192,76.2557,247893.0
2018-11-05 09:30:00,104.78,104.8,104.63,104.78,282560.0,76.3869,76.4015,76.2776,76.3869,282560.0
2018-11-05 10:00:00,104.78,104.82,104.76,104.8,220753.0,76.3869,76.4161,76.3723,76.4015,220753.0
2018-11-05 10:30:00,104.8,104.82,104.78,104.8,176951.0,76.4015,76.4161,76.3869,76.4015,176951.0
2018-11-05 11:00:00,104.8,104.84,104.76,104.81,168844.0,76.4015,76.4306,76.3723,76.4088,168844.0
2018-11-05 11:30:00,104.82,104.84,104.8,104.83,94837.0,76.4161,76.4306,76.4015,76.4234,94837.0
2018-11-05 12:00:00,104.82,104.87,104.81,104.86,153447.0,76.4161,76.4525,76.4088,76.4452,153447.0
2018-11-05 12:30:00,104.86,104.87,104.81,104.87,72973.0,76.4452,76.4525,76.4088,76.4525,72973.0
2018-11-05 13:00:00,104.86,104.88,104.82,104.88,65789.0,76.4452,76.4598,76.4161,76.4598,65789.0
2018-11-05 13:30:00,104.87,104.92,104.87,104.91,96471.0,76.4525,76.489,76.4525,76.4817,96471.0
2018-11-05 14:00:00,104.91,104.93,104.86,104.91,106037.0,76.4817,76.4963,76.4452,76.4817,106037.0
2018-11-05 14:30:00,104.91,104.95,104.89,104.9,110869.0,76.4817,76.5108,76.4671,76.4744,110869.0
2018-11-05 15:00:00,104.9,104.9,104.74,104.77,307041.0,76.4744,76.4744,76.3577,76.3796,307041.0
2018-11-05 15:30:00,104.77,104.88,104.76,104.83,419944.0,76.3796,76.4598,76.3723,76.4234,419944.0
2018-11-06 09:30:00,104.95,104.99,104.9,104.92,310771.0,76.5108,76.54,76.4744,76.489,310771.0
2018-11-06 10:00:00,104.91,104.92,104.87,104.87,56853.0,76.4817,76.489,76.4525,76.4525,56853.0
2018-11-06 10:30:00,104.87,104.87,104.79,104.8,191487.0,76.4525,76.4525,76.3942,76.4015,191487.0
2018-11-06 11:00:00,104.8,104.83,104.73,104.73,213617.0,76.4015,76.4234,76.3505,76.3505,213617.0
2018-11-06 11:30:00,104.73,104.78,104.73,104.77,59912.0,76.3505,76.3869,76.3505,76.3796,59912.0
2018-11-06 12:00:00,104.77,104.8,104.75,104.78,36198.0,76.3796,76.4015,76.365,76.3869,36198.0
2018-11-06 12:30:00,104.78,104.79,104.75,104.75,44847.0,76.3869,76.3942,76.365,76.365,44847.0
2018-11-06 13:00:00,104.75,104.79,104.72,104.77,109161.0,76.365,76.3942,76.3432,76.3796,109161.0
2018-11-06 13:30:00,104.78,104.78,104.73,104.78,48323.0,76.3869,76.3869,76.3505,76.3869,48323.0
2018-11-06 14:00:00,104.77,104.77,104.72,104.74,119992.0,76.3796,76.3796,76.3432,76.3577,119992.0
2018-11-06 14:30:00,104.73,104.74,104.66,104.67,173523.0,76.3505,76.3577,76.2994,76.3067,173523.0
2018-11-06 15:00:00,104.67,104.7,104.64,104.7,111284.0,76.3067,76.3286,76.2848,76.3286,111284.0
2018-11-06 15:30:00,104.7,104.73,104.67,104.7,445222.0,76.3286,76.3505,76.3067,76.3286,445222.0
2018-11-07 09:30:00,105.12,105.2,104.98,105.09,208803.0,76.6348,76.6931,76.5327,76.6129,208803.0
2018-11-07 10:00:00,105.08,105.1,105.01,105.03,195637.0,76.6056,76.6202,76.5546,76.5692,195637.0
2018-11-07 10:30:00,105.03,105.05,104.98,104.98,118671.0,76.5692,76.5837,76.5327,76.5327,118671.0
2018-11-07 11:00:00,104.98,105.02,104.93,104.97,138596.0,76.5327,76.5619,76.4963,76.5254,138596.0
2018-11-07 11:30:00,104.97,105.01,104.94,105.01,45526.0,76.5254,76.5546,76.5036,76.5546,45526.0
2018-11-07 12:00:00,105.01,105.05,104.89,104.91,97632.0,76.5546,76.5837,76.4671,76.4817,97632.0
2018-11-07 12:30:00,104.91,104.92,104.88,104.91,43227.0,76.4817,76.489,76.4598,76.4817,43227.0
2018-11-07 13:00:00,104.91,104.92,104.79,104.91,220620.0,76.4817,76.489,76.3942,76.4817,220620.0
2018-11-07 13:30:00,104.91,105.0,104.88,105.0,72897.0,76.4817,76.5473,76.4598,76.5473,72897.0
2018-11-07 14:00:00,105.0,105.04,104.95,104.96,68722.0,76.5473,76.5765,76.5108,76.5181,68722.0
2018-11-07 14:30:00,104.97,105.03,104.96,104.98,338121.0,76.5254,76.5692,76.5181,76.5327,338121.0
2018-11-07 15:00:00,104.98,104.99,104.89,104.94,184863.0,76.5327,76.54,76.4671,76.5036,184863.0
2018-11-07 15:30:00,104.95,105.15,104.92,104.95,212225.0,76.5108,76.6566,76.489,76.5108,212225.0
2018-11-08 09:30:00,104.82,104.89,104.82,104.87,76127.0,76.4161,76.4671,76.4161,76.4525,76127.0
2018-11-08 10:00:00,104.86,104.92,104.8,104.89,532153.0,76.4452,76.489,76.4015,76.4671,532153.0
2018-11-08 10:30:00,104.88,104.89,104.77,104.8,107352.0,76.4598,76.4671,76.3796,76.4015,107352.0
2018-11-08 11:00:00,104.81,104.81,104.76,104.77,70149.0,76.4088,76.4088,76.3723,76.3796,70149.0
2018-11-08 11:30:00,104.77,104.79,104.68,104.72,206658.0,76.3796,76.3942,76.314,76.3432,206658.0
2018-11-08 12:00:00,104.73,104.73,104.7,104.72,66384.0,76.3505,76.3505,76.3286,76.3432,66384.0
2018-11-08 12:30:00,104.71,104.74,104.68,104.69,49601.0,76.3359,76.3577,76.314,76.3213,49601.0
2018-11-08 13:00:00,104.69,104.75,104.67,104.73,90281.0,76.3213,76.365,76.3067,76.3505,90281.0
2018-11-08 13:30:00,104.72,104.74,104.7,104.73,55211.0,76.3432,76.3577,76.3286,76.3505,55211.0
2018-11-08 14:00:00,104.74,104.79,104.61,104.62,150656.0,76.3577,76.3942,76.263,76.2703,150656.0
2018-11-08 14:30:00,104.62,104.64,104.56,104.57,133360.0,76.2703,76.2848,76.2265,76.2338,133360.0
2018-11-08 15:00:00,104.59,104.65,104.57,104.61,50534.0,76.2484,76.2921,76.2338,76.263,50534.0
2018-11-08 15:30:00,104.6,104.62,104.57,104.57,209426.0,76.2557,76.2703,76.2338,76.2338,209426.0
2018-11-09 09:30:00,104.52,104.64,104.3,104.52,108148.0,76.1974,76.2848,76.037,76.1974,108148.0
2018-11-09 10:00:00,104.52,104.55,104.47,104.51,196700.0,76.1974,76.2192,76.1609,76.1901,196700.0
2018-11-09 10:30:00,104.52,104.56,104.47,104.55,265159.0,76.1974,76.2265,76.1609,76.2192,265159.0
2018-11-09 11:00:00,104.56,104.59,104.49,104.49,181594.0,76.2265,76.2484,76.1755,76.1755,181594.0
2018-11-09 11:30:00,104.5,104.5,104.45,104.45,120151.0,76.1828,76.1828,76.1463,76.1463,120151.0
2018-11-09 12:00:00,104.45,104.46,104.4,104.4,90486.0,76.1463,76.1536,76.1099,76.1099,90486.0
2018-11-09 12:30:00,104.41,104.5,104.41,104.47,87422.0,76.1172,76.1828,76.1172,76.1609,87422.0
2018-11-09 13:00:00,104.47,104.49,104.41,104.42,55338.0,76.1609,76.1755,76.1172,76.1245,55338.0
2018-11-09 13:30:00,104.41,104.46,104.41,104.44,52692.0,76.1172,76.1536,76.1172,76.139,52692.0
2018-11-09 14:00:00,104.44,104.49,104.42,104.45,197629.0,76.139,76.1755,76.1245,76.1463,197629.0
2018-11-09 14:30:00,104.44,104.57,104.42,104.56,142409.0,76.139,76.2338,76.1245,76.2265,142409.0
2018-11-09 15:00:00,104.56,104.64,104.53,104.64,205312.0,76.2265,76.2848,76.2047,76.2848,205312.0
2018-11-09 15:30:00,104.63,104.68,104.59,104.63,369756.0,76.2776,76.314,76.2484,76.2776,369756.0
2018-11-12 09:30:00,104.45,104.46,104.38,104.41,68368.0,76.1463,76.1536,76.0953,76.1172,68368.0
2018-11-12 10:00:00,104.4,104.43,104.36,104.42,60087.0,76.1099,76.1317,76.0807,76.1245,60087.0
2018-11-12 10:30:00,104.43,104.43,104.3,104.32,55060.0,76.1317,76.1317,76.037,76.0516,55060.0
2018-11-12 11:00:00,104.32,104.34,104.27,104.27,68805.0,76.0516,76.0661,76.0151,76.0151,68805.0
2018-11-12 11:30:00,104.27,104.37,104.27,104.35,92093.0,76.0151,76.088,76.0151,76.0734,92093.0
2018-11-12 12:00:00,104.34,104.41,104.34,104.39,46449.0,76.0661,76.1172,76.0661,76.1026,46449.0
2018-11-12 12:30:00,104.39,104.43,104.37,104.39,53634.0,76.1026,76.1317,76.088,76.1026,53634.0
2018-11-12 13:00:00,104.38,104.43,104.38,104.42,39121.0,76.0953,76.1317,76.0953,76.1245,39121.0
2018-11-12 13:30:00,104.43,104.44,104.37,104.39,103589.0,76.1317,76.139,76.088,76.1026,103589.0
2018-11-12 14:00:00,104.4,104.42,104.37,104.37,114450.0,76.1099,76.1245,76.088,76.088,114450.0
2018-11-12 14:30:00,104.38,104.4,104.31,104.32,61983.0,76.0953,76.1099,76.0443,76.0516,61983.0
2018-11-12 15:00:00,104.31,104.33,104.27,104.28,116006.0,76.0443,76.0588,76.0151,76.0224,116006.0
2018-11-12 15:30:00,104.29,104.3,104.19,104.22,314777.0,76.0297,76.037,75.9568,75.9787,314777.0
2018-11-13 09:30:00,104.18,104.32,104.03,104.28,472618.0,75.9495,76.0516,75.8401,76.0224,472618.0
2018-11-13 10:00:00,104.28,104.28,104.13,104.14,283864.0,76.0224,76.0224,75.913,75.9203,283864.0
2018-11-13 10:30:00,104.14,104.2,104.13,104.19,175335.0,75.9203,75.9641,75.913,75.9568,175335.0
2018-11-13 11:00:00,104.18,104.3,104.18,104.27,183225.0,75.9495,76.037,75.9495,76.0151,183225.0
2018-11-13 11:30:00,104.27,104.28,104.2,104.21,156771.0,76.0151,76.0224,75.9641,75.9714,156771.0
2018-11-13 12:00:00,104.21,104.26,104.21,104.25,63238.0,75.9714,76.0078,75.9714,76.0005,63238.0
2018-11-13 12:30:00,104.25,104.25,104.17,104.17,205816.0,76.0005,76.0005,75.9422,75.9422,205816.0
2018-11-13 13:00:00,104.18,104.2,104.11,104.12,273990.0,75.9495,75.9641,75.8985,75.9058,273990.0
2018-11-13 13:30:00,104.14,104.22,104.14,104.16,87532.0,75.9203,75.9787,75.9203,75.9349,87532.0
2018-11-13 14:00:00,104.16,104.16,104.09,104.14,98887.0,75.9349,75.9349,75.8839,75.9203,98887.0
2018-11-13 14:30:00,104.15,104.18,104.11,104.14,144846.0,75.9276,75.9495,75.8985,75.9203,144846.0
2018-11-13 15:00:00,104.13,104.19,104.08,104.08,95712.0,75.913,75.9568,75.8766,75.8766,95712.0
2018-11-13 15:30:00,104.09,104.14,104.07,104.09,208636.0,75.8839,75.9203,75.8693,75.8839,208636.0
2018-11-14 09:30:00,104.26,104.31,104.2,104.28,158610.0,76.0078,76.0443,75.9641,76.0224,158610.0
2018-11-14 10:00:00,104.28,104.32,104.19,104.23,227148.0,76.0224,76.0516,75.9568,75.9859,227148.0
2018-11-14 10:30:00,104.23,104.28,104.22,104.24,97206.0,75.9859,76.0224,75.9787,75.9932,97206.0
2018-11-14 11:00:00,104.24,104.3,104.21,104.26,54457.0,75.9932,76.037,75.9714,76.0078,54457.0
2018-11-14 11:30:00,104.27,104.27,104.15,104.2,128703.0,76.0151,76.0151,75.9276,75.9641,128703.0
2018-11-14 12:00:00,104.21,104.29,104.21,104.25,55775.0,75.9714,76.0297,75.9714,76.0005,55775.0
2018-11-14 12:30:00,104.25,104.29,104.23,104.25,75527.0,76.0005,76.0297,75.9859,76.0005,75527.0
2018-11-14 13:00:00,104.24,104.27,104.17,104.18,79719.0,75.9932,76.0151,75.9422,75.9495,79719.0
2018-11-14 13:30:00,104.18,104.23,104.16,104.19,77653.0,75.9495,75.9859,75.9349,75.9568,77653.0
2018-11-14 14:00:00,104.18,104.2,104.12,104.14,104289.0,75.9495,75.9641,75.9058,75.9203,104289.0
2018-11-14 14:30:00,104.12,104.19,104.12,104.19,42927.0,75.9058,75.9568,75.9058,75.9568,42927.0
2018-11-14 15:00:00,104.21,104.28,104.19,104.28,53310.0,75.9714,76.0224,75.9568,76.0224,53310.0
2018-11-14 15:30:00,104.29,104.35,104.26,104.3,500511.0,76.0297,76.0734,76.0078,76.037,500511.0
2018-11-15 09:30:00,104.13,104.17,103.95,103.97,470270.0,75.913,75.9422,75.7818,75.7964,470270.0
2018-11-15 10:00:00,103.96,104.0,103.87,103.9,369064.0,75.7891,75.8183,75.7235,75.7454,369064.0
2018-11-15 10:30:00,103.9,103.9,103.77,103.82,126732.0,75.7454,75.7454,75.6506,75.687,126732.0
2018-11-15 11:00:00,103.82,103.93,103.81,103.87,250559.0,75.687,75.7672,75.6798,75.7235,250559.0
2018-11-15 11:30:00,103.88,103.93,103.85,103.86,170244.0,75.7308,75.7672,75.7089,75.7162,170244.0
2018-11-15 12:00:00,103.86,103.92,103.83,103.91,86580.0,75.7162,75.7599,75.6943,75.7527,86580.0
2018-11-15 12:30:00,103.92,103.92,103.83,103.86,94742.0,75.7599,75.7599,75.6943,75.7162,94742.0
2018-11-15 13:00:00,103.86,104.0,103.86,103.98,69389.0,75.7162,75.8183,75.7162,75.8037,69389.0
2018-11-15 13:30:00,103.98,104.02,103.91,103.94,113830.0,75.8037,75.8329,75.7527,75.7745,113830.0
2018-11-15 14:00:00,103.94,103.96,103.9,103.96,117612.0,75.7745,75.7891,75.7454,75.7891,117612.0
2018-11-15 14:30:00,103.95,104.0,103.95,103.97,92197.0,75.7818,75.8183,75.7818,75.7964,92197.0
2018-11-15 15:00:00,103.98,103.98,103.81,103.86,629419.0,75.8037,75.8037,75.6798,75.7162,629419.0
2018-11-15 15:30:00,103.86,103.94,103.81,103.88,495373.0,75.7162,75.7745,75.6798,75.7308,495373.0
2018-11-16 09:30:00,103.87,103.89,103.2,103.84,805682.0,75.7235,75.7381,75.2351,75.7016,805682.0
2018-11-16 10:00:00,103.83,104.01,103.83,104.01,506852.0,75.6943,75.8256,75.6943,75.8256,506852.0
2018-11-16 10:30:00,104.01,104.04,103.93,103.94,299393.0,75.8256,75.8474,75.7672,75.7745,299393.0
2018-11-16 11:00:00,103.94,103.96,103.91,103.92,154590.0,75.7745,75.7891,75.7527,75.7599,154590.0
2018-11-16 11:30:00,103.92,103.92,103.86,103.91,483540.0,75.7599,75.7599,75.7162,75.7527,483540.0
2018-11-16 12:00:00,103.91,103.99,103.9,103.96,102846.0,75.7527,75.811,75.7454,75.7891,102846.0
2018-11-16 12:30:00,103.96,104.11,103.92,103.98,230554.0,75.7891,75.8985,75.7599,75.8037,230554.0
2018-11-16 13:00:00,103.99,103.99,103.89,103.97,166108.0,75.811,75.811,75.7381,75.7964,166108.0
2018-11-16 13:30:00,103.98,104.02,103.95,103.98,73927.0,75.8037,75.8329,75.7818,75.8037,73927.0
2018-11-16 14:00:00,103.98,104.01,103.97,103.99,70032.0,75.8037,75.8256,75.7964,75.811,70032.0
2018-11-16 14:30:00,103.99,104.07,103.95,104.03,81192.0,75.811,75.8693,75.7818,75.8401,81192.0
2018-11-16 15:00:00,104.05,104.1,104.02,104.05,81916.0,75.8547,75.8912,75.8329,75.8547,81916.0
2018-11-16 15:30:00,104.05,104.1,104.01,104.02,548408.0,75.8547,75.8912,75.8256,75.8329,548408.0
2018-11-19 09:30:00,103.95,104.0,103.91,103.93,71829.0,75.7818,75.8183,75.7527,75.7672,71829.0
2018-11-19 10:00:00,103.94,103.94,103.84,103.86,209299.0,75.7745,75.7745,75.7016,75.7162,209299.0
2018-11-19 10:30:00,103.85,103.92,103.84,103.91,56046.0,75.7089,75.7599,75.7016,75.7527,56046.0
2018-11-19 11:00:00,103.91,103.92,103.81,103.85,142418.0,75.7527,75.7599,75.6798,75.7089,142418.0
2018-11-19 11:30:00,103.84,103.84,103.73,103.75,140875.0,75.7016,75.7016,75.6214,75.636,140875.0
2018-11-19 12:00:00,103.76,103.77,103.72,103.75,60527.0,75.6433,75.6506,75.6141,75.636,60527.0
2018-11-19 12:30:00,103.75,103.81,103.72,103.79,80267.0,75.636,75.6798,75.6141,75.6652,80267.0
2018-11-19 13:00:00,103.79,103.79,103.72,103.77,77265.0,75.6652,75.6652,75.6141,75.6506,77265.0
2018-11-19 13:30:00,103.77,103.8,103.73,103.75,70405.0,75.6506,75.6725,75.6214,75.636,70405.0
2018-11-19 14:00:00,103.74,103.76,103.7,103.75,96048.0,75.6287,75.6433,75.5996,75.636,96048.0
2018-11-19 14:30:00,103.75,103.77,103.73,103.75,84393.0,75.636,75.6506,75.6214,75.636,84393.0
2018-11-19 15:00:00,103.76,103.8,103.68,103.68,150726.0,75.6433,75.6725,75.585,75.585,150726.0
2018-11-19 15:30:00,103.68,103.7,103.63,103.67,584463.0,75.585,75.5996,75.5485,75.5777,584463.0
2018-11-20 09:30:00,102.91,103.09,102.76,102.95,331301.0,75.0236,75.1549,74.9143,75.0528,331301.0
2018-11-20 10:00:00,102.95,103.01,102.8,102.87,294974.0,75.0528,75.0965,74.9434,74.9945,294974.0
2018-11-20 10:30:00,102.86,103.02,102.85,103.0,384772.0,74.9872,75.1038,74.9799,75.0892,384772.0
2018-11-20 11:00:00,103.01,103.01,102.87,102.87,262260.0,75.0965,75.0965,74.9945,74.9945,262260.0
2018-11-20 11:30:00,102.88,103.04,102.88,103.04,306627.0,75.0018,75.1184,75.0018,75.1184,306627.0
2018-11-20 12:00:00,103.04,103.2,103.03,103.2,652388.0,75.1184,75.2351,75.1111,75.2351,652388.0
2018-11-20 12:30:00,103.2,103.22,103.05,103.05,306420.0,75.2351,75.2496,75.1257,75.1257,306420.0
2018-11-20 13:00:00,103.05,103.05,102.8,102.85,218118.0,75.1257,75.1257,74.9434,74.9799,218118.0
2018-11-20 13:30:00,102.85,102.9,102.81,102.82,341677.0,74.9799,75.0163,74.9507,74.958,341677.0
2018-11-20 14:00:00,102.82,102.83,102.74,102.81,374811.0,74.958,74.9653,74.8997,74.9507,374811.0
2018-11-20 14:30:00,102.81,102.92,102.79,102.9,475789.0,74.9507,75.0309,74.9362,75.0163,475789.0
2018-11-20 15:00:00,102.9,102.93,102.84,102.87,248624.0,75.0163,75.0382,74.9726,74.9945,248624.0
2018-11-20 15:30:00,102.88,102.88,102.72,102.83,607192.0,75.0018,75.0018,74.8851,74.9653,607192.0
2018-11-21 09:30:00,103.38,103.53,103.29,103.52,247704.0,75.3663,75.4756,75.3007,75.4683,247704.0
2018-11-21 10:00:00,103.53,103.55,103.46,103.51,107195.0,75.4756,75.4902,75.4246,75.461,107195.0
2018-11-21 10:30:00,103.52,103.54,103.39,103.4,337818.0,75.4683,75.4829,75.3736,75.3809,337818.0
2018-11-21 11:00:00,103.4,103.51,103.39,103.5,121965.0,75.3809,75.461,75.3736,75.4538,121965.0
2018-11-21 11:30:00,103.51,103.52,103.39,103.41,135097.0,75.461,75.4683,75.3736,75.3881,135097.0
2018-11-21 12:00:00,103.42,103.44,103.35,103.38,104457.0,75.3954,75.41,75.3444,75.3663,104457.0
2018-11-21 12:30:00,103.39,103.41,103.38,103.38,60666.0,75.3736,75.3881,75.3663,75.3663,60666.0
2018-11-21 13:00:00,103.39,103.39,103.34,103.34,108671.0,75.3736,75.3736,75.3371,75.3371,108671.0
2018-11-21 13:30:00,103.34,103.41,103.33,103.41,81916.0,75.3371,75.3881,75.3298,75.3881,81916.0
2018-11-21 14:00:00,103.4,103.45,103.36,103.37,240261.0,75.3809,75.4173,75.3517,75.359,240261.0
2018-11-21 14:30:00,103.36,103.37,103.28,103.29,143718.0,75.3517,75.359,75.2934,75.3007,143718.0
2018-11-21 15:00:00,103.29,103.32,103.28,103.31,111353.0,75.3007,75.3225,75.2934,75.3152,111353.0
2018-11-21 15:30:00,103.31,103.33,103.26,103.31,498848.0,75.3152,75.3298,75.2788,75.3152,498848.0
2018-11-23 09:30:00,103.15,103.16,103.02,103.08,438713.0,75.1986,75.2059,75.1038,75.1476,438713.0
2018-11-23 10:00:00,103.08,103.16,103.04,103.05,138104.0,75.1476,75.2059,75.1184,75.1257,138104.0
2018-11-23 10:30:00,103.06,103.12,103.0,103.0,177328.0,75.133,75.1767,75.0892,75.0892,177328.0
2018-11-23 11:00:00,103.0,103.08,102.99,103.07,50290.0,75.0892,75.1476,75.082,75.1403,50290.0
2018-11-23 11:30:00,103.07,103.08,102.96,102.96,112882.0,75.1403,75.1476,75.0601,75.0601,112882.0
2018-11-23 12:00:00,102.97,103.04,102.95,103.04,180149.0,75.0674,75.1184,75.0528,75.1184,180149.0
2018-11-23 12:30:00,103.04,103.05,102.92,102.98,262120.0,75.1184,75.1257,75.0309,75.0747,262120.0
2018-11-26 09:30:00,103.0,103.21,102.95,103.21,322855.0,75.0892,75.2423,75.0528,75.2423,322855.0
2018-11-26 10:00:00,103.2,103.21,103.1,103.13,244683.0,75.2351,75.2423,75.1621,75.184,244683.0
2018-11-26 10:30:00,103.13,103.14,103.04,103.1,269939.0,75.184,75.1913,75.1184,75.1621,269939.0
2018-11-26 11:00:00,103.09,103.13,103.05,103.07,241285.0,75.1549,75.184,75.1257,75.1403,241285.0
2018-11-26 11:30:00,103.07,103.07,102.96,102.96,356364.0,75.1403,75.1403,75.0601,75.0601,356364.0
2018-11-26 12:00:00,102.97,102.97,102.9,102.93,195716.0,75.0674,75.0674,75.0163,75.0382,195716.0
2018-11-26 12:30:00,102.92,102.93,102.85,102.87,478561.0,75.0309,75.0382,74.9799,74.9945,478561.0
2018-11-26 13:00:00,102.86,102.91,102.85,102.87,170639.0,74.9872,75.0236,74.9799,74.9945,170639.0
2018-11-26 13:30:00,102.87,102.92,102.86,102.91,188346.0,74.9945,75.0309,74.9872,75.0236,188346.0
2018-11-26 14:00:00,102.91,103.04,102.88,103.04,280640.0,75.0236,75.1184,75.0018,75.1184,280640.0
2018-11-26 14:30:00,103.04,103.08,102.95,102.98,368070.0,75.1184,75.1476,75.0528,75.0747,368070.0
2018-11-26 15:00:00,102.98,103.0,102.96,102.99,218784.0,75.0747,75.0892,75.0601,75.082,218784.0
2018-11-26 15:30:00,102.99,103.16,102.98,103.08,441795.0,75.082,75.2059,75.0747,75.1476,441795.0
2018-11-27 09:30:00,102.71,103.07,102.6,102.63,435521.0,74.8778,75.1403,74.7976,74.8195,435521.0
2018-11-27 10:00:00,102.63,102.69,102.61,102.65,140234.0,74.8195,74.8633,74.8049,74.8341,140234.0
2018-11-27 10:30:00,102.65,102.65,102.51,102.54,253027.0,74.8341,74.8341,74.732,74.7539,253027.0
2018-11-27 11:00:00,102.54,102.59,102.48,102.52,181801.0,74.7539,74.7903,74.7102,74.7393,181801.0
2018-11-27 11:30:00,102.51,102.53,102.47,102.49,74629.0,74.732,74.7466,74.7029,74.7174,74629.0
2018-11-27 12:00:00,102.49,102.5,102.36,102.37,140185.0,74.7174,74.7247,74.6227,74.63,140185.0
2018-11-27 12:30:00,102.38,102.43,102.31,102.31,200024.0,74.6373,74.6737,74.5862,74.5862,200024.0
2018-11-27 13:00:00,102.31,102.34,102.27,102.28,230995.0,74.5862,74.6081,74.5571,74.5644,230995.0
2018-11-27 13:30:00,102.28,102.36,102.27,102.35,315387.0,74.5644,74.6227,74.5571,74.6154,315387.0
2018-11-27 14:00:00,102.36,102.44,102.34,102.41,237734.0,74.6227,74.681,74.6081,74.6591,237734.0
2018-11-27 14:30:00,102.41,102.49,102.4,102.44,294785.0,74.6591,74.7174,74.6518,74.681,294785.0
2018-11-27 15:00:00,102.43,102.43,102.31,102.31,605772.0,74.6737,74.6737,74.5862,74.5862,605772.0
2018-11-27 15:30:00,102.31,102.38,102.15,102.38,990458.0,74.5862,74.6373,74.4696,74.6373,990458.0
2018-11-28 09:30:00,102.8,102.96,102.68,102.74,302529.0,74.9434,75.0601,74.856,74.8997,302529.0
2018-11-28 10:00:00,102.75,102.75,102.61,102.62,281313.0,74.907,74.907,74.8049,74.8122,281313.0
2018-11-28 10:30:00,102.61,102.75,102.58,102.74,122446.0,74.8049,74.907,74.7831,74.8997,122446.0
2018-11-28 11:00:00,102.74,102.75,102.71,102.75,113965.0,74.8997,74.907,74.8778,74.907,113965.0
2018-11-28 11:30:00,102.75,102.76,102.72,102.73,114326.0,74.907,74.9143,74.8851,74.8924,114326.0
2018-11-28 12:00:00,102.74,103.35,102.74,103.3,1040698.0,74.8997,75.3444,74.8997,75.308,1040698.0
2018-11-28 12:30:00,103.3,103.32,103.2,103.26,320354.0,75.308,75.3225,75.2351,75.2788,320354.0
2018-11-28 13:00:00,103.25,103.45,103.21,103.44,357292.0,75.2715,75.4173,75.2423,75.41,357292.0
2018-11-28 13:30:00,103.45,103.62,103.44,103.55,395281.0,75.4173,75.5412,75.41,75.4902,395281.0
2018-11-28 14:00:00,103.55,103.63,103.52,103.59,188528.0,75.4902,75.5485,75.4683,75.5194,188528.0
2018-11-28 14:30:00,103.59,103.61,103.56,103.57,191552.0,75.5194,75.534,75.4975,75.5048,191552.0
2018-11-28 15:00:00,103.56,103.57,103.47,103.53,163012.0,75.4975,75.5048,75.4319,75.4756,163012.0
2018-11-28 15:30:00,103.52,103.72,103.52,103.64,695410.0,75.4683,75.6141,75.4683,75.5558,695410.0
2018-11-29 09:30:00,103.81,103.91,103.66,103.77,273296.0,75.6798,75.7527,75.5704,75.6506,273296.0
2018-11-29 10:00:00,103.77,103.79,103.68,103.75,199372.0,75.6506,75.6652,75.585,75.636,199372.0
2018-11-29 10:30:00,103.74,103.82,103.59,103.64,261445.0,75.6287,75.687,75.5194,75.5558,261445.0
2018-11-29 11:00:00,103.64,103.73,103.61,103.67,290966.0,75.5558,75.6214,75.534,75.5777,290966.0
2018-11-29 11:30:00,103.68,103.78,103.64,103.76,120426.0,75.585,75.6579,75.5558,75.6433,120426.0
2018-11-29 12:00:00,103.77,103.8,103.71,103.74,256282.0,75.6506,75.6725,75.6069,75.6287,256282.0
2018-11-29 12:30:00,103.74,103.76,103.49,103.52,297034.0,75.6287,75.6433,75.4465,75.4683,297034.0
2018-11-29 13:00:00,103.51,103.52,103.4,103.47,163241.0,75.461,75.4683,75.3809,75.4319,163241.0
2018-11-29 13:30:00,103.47,103.54,103.46,103.52,54370.0,75.4319,75.4829,75.4246,75.4683,54370.0
2018-11-29 14:00:00,103.51,103.59,103.47,103.52,168972.0,75.461,75.5194,75.4319,75.4683,168972.0
2018-11-29 14:30:00,103.52,103.64,103.5,103.6,205205.0,75.4683,75.5558,75.4538,75.5267,205205.0
2018-11-29 15:00:00,103.6,103.61,103.54,103.55,400877.0,75.5267,75.534,75.4829,75.4902,400877.0
2018-11-29 15:30:00,103.54,103.57,103.42,103.45,770059.0,75.4829,75.5048,75.3954,75.4173,770059.0
2018-11-30 09:30:00,103.66,103.66,103.5,103.59,289932.0,75.5704,75.5704,75.4538,75.5194,289932.0
2018-11-30 10:00:00,103.58,103.77,103.57,103.77,305682.0,75.5121,75.6506,75.5048,75.6506,305682.0
2018-11-30 10:30:00,103.76,103.89,103.76,103.83,467729.0,75.6433,75.7381,75.6433,75.6943,467729.0
2018-11-30 11:00:00,103.84,103.85,103.71,103.72,127601.0,75.7016,75.7089,75.6069,75.6141,127601.0
2018-11-30 11:30:00,103.72,103.74,103.62,103.67,273191.0,75.6141,75.6287,75.5412,75.5777,273191.0
2018-11-30 12:00:00,103.67,103.72,103.6,103.61,222125.0,75.5777,75.6141,75.5267,75.534,222125.0
2018-11-30 12:30:00,103.61,103.73,103.6,103.71,145776.0,75.534,75.6214,75.5267,75.6069,145776.0
2018-11-30 13:00:00,103.7,103.71,103.66,103.67,657402.0,75.5996,75.6069,75.5704,75.5777,657402.0
2018-11-30 13:30:00,103.67,103.7,103.64,103.67,131282.0,75.5777,75.5996,75.5558,75.5777,131282.0
2018-11-30 14:00:00,103.67,103.68,103.63,103.64,96716.0,75.5777,75.585,75.5485,75.5558,96716.0
2018-11-30 14:30:00,103.63,103.67,103.62,103.65,128262.0,75.5485,75.5777,75.5412,75.5631,128262.0
2018-11-30 15:00:00,103.65,103.75,103.64,103.74,142342.0,75.5631,75.636,75.5558,75.6287,142342.0
2018-11-30 15:30:00,103.73,103.74,103.65,103.69,689705.0,75.6214,75.6287,75.5631,75.5923,689705.0
2018-12-03 09:30:00,104.33,104.44,104.19,104.2,335096.0,76.3914,76.4719,76.2888,76.2962,335096.0
2018-12-03 10:00:00,104.19,104.21,104.11,104.15,732793.0,76.2888,76.3035,76.2303,76.2596,732793.0
2018-12-03 10:30:00,104.16,104.17,104.0,104.01,587817.0,76.2669,76.2742,76.1497,76.157,587817.0
2018-12-03 11:00:00,104.02,104.07,104.0,104.07,464741.0,76.1644,76.201,76.1497,76.201,464741.0
2018-12-03 11:30:00,104.08,104.09,103.99,104.01,355831.0,76.2083,76.2156,76.1424,76.157,355831.0
2018-12-03 12:00:00,104.01,104.04,103.99,104.0,203222.0,76.157,76.179,76.1424,76.1497,203222.0
2018-12-03 12:30:00,103.99,104.05,103.96,104.01,419710.0,76.1424,76.1863,76.1204,76.157,419710.0
2018-12-03 13:00:00,104.01,104.04,103.98,104.03,124939.0,76.157,76.179,76.1351,76.1717,124939.0
2018-12-03 13:30:00,104.03,104.04,103.98,104.01,92801.0,76.1717,76.179,76.1351,76.157,92801.0
2018-12-03 14:00:00,104.01,104.05,103.89,103.96,289283.0,76.157,76.1863,76.0692,76.1204,289283.0
2018-12-03 14:30:00,103.96,103.98,103.94,103.95,130169.0,76.1204,76.1351,76.1058,76.1131,130169.0
2018-12-03 15:00:00,103.94,103.99,103.94,103.98,287923.0,76.1058,76.1424,76.1058,76.1351,287923.0
2018-12-03 15:30:00,103.97,104.02,103.9,103.98,707304.0,76.1278,76.1644,76.0765,76.1351,707304.0
2018-12-04 09:30:00,104.07,104.23,103.92,103.94,337633.0,76.201,76.3181,76.0911,76.1058,337633.0
2018-12-04 10:00:00,103.94,103.96,103.86,103.9,527353.0,76.1058,76.1204,76.0472,76.0765,527353.0
2018-12-04 10:30:00,103.9,103.95,103.88,103.88,207196.0,76.0765,76.1131,76.0619,76.0619,207196.0
2018-12-04 11:00:00,103.88,103.92,103.86,103.87,461011.0,76.0619,76.0911,76.0472,76.0545,461011.0
2018-12-04 11:30:00,103.87,103.87,103.84,103.86,414301.0,76.0545,76.0545,76.0326,76.0472,414301.0
2018-12-04 12:00:00,103.86,103.86,103.67,103.7,388271.0,76.0472,76.0472,75.9081,75.9301,388271.0
2018-12-04 12:30:00,103.7,103.8,103.6,103.8,359634.0,75.9301,76.0033,75.8568,76.0033,359634.0
2018-12-04 13:00:00,103.79,103.79,103.7,103.72,217242.0,75.996,75.996,75.9301,75.9447,217242.0
2018-12-04 13:30:00,103.72,103.74,103.68,103.73,221343.0,75.9447,75.9593,75.9154,75.952,221343.0
2018-12-04 14:00:00,103.73,103.82,103.71,103.78,322261.0,75.952,76.0179,75.9374,75.9886,322261.0
2018-12-04 14:30:00,103.78,103.88,103.78,103.83,155570.0,75.9886,76.0619,75.9886,76.0252,155570.0
2018-12-04 15:00:00,103.84,103.85,103.78,103.8,251431.0,76.0326,76.0399,75.9886,76.0033,251431.0
2018-12-04 15:30:00,103.8,103.83,103.47,103.67,574533.0,76.0033,76.0252,75.7617,75.9081,574533.0
2018-12-06 09:30:00,103.63,103.71,103.45,103.61,415837.0,75.8788,75.9374,75.747,75.8642,415837.0
2018-12-06 10:00:00,103.64,103.65,103.55,103.65,280145.0,75.8861,75.8934,75.8202,75.8934,280145.0
2018-12-06 10:30:00,103.66,103.67,103.54,103.56,904979.0,75.9008,75.9081,75.8129,75.8275,904979.0
2018-12-06 11:00:00,103.57,103.6,103.46,103.47,489936.0,75.8349,75.8568,75.7543,75.7617,489936.0
2018-12-06 11:30:00,103.47,103.66,103.45,103.63,530552.0,75.7617,75.9008,75.747,75.8788,530552.0
2018-12-06 12:00:00,103.64,103.68,103.59,103.67,187975.0,75.8861,75.9154,75.8495,75.9081,187975.0
2018-12-06 12:30:00,103.66,103.86,103.66,103.85,477913.0,75.9008,76.0472,75.9008,76.0399,477913.0
2018-12-06 13:00:00,103.85,103.86,103.8,103.82,146425.0,76.0399,76.0472,76.0033,76.0179,146425.0
2018-12-06 13:30:00,103.81,103.85,103.8,103.85,154876.0,76.0106,76.0399,76.0033,76.0399,154876.0
2018-12-06 14:00:00,103.85,103.88,103.82,103.88,140747.0,76.0399,76.0619,76.0179,76.0619,140747.0
2018-12-06 14:30:00,103.88,103.89,103.82,103.84,233245.0,76.0619,76.0692,76.0179,76.0326,233245.0
2018-12-06 15:00:00,103.84,103.88,103.82,103.84,149662.0,76.0326,76.0619,76.0179,76.0326,149662.0
2018-12-06 15:30:00,103.84,103.98,103.84,103.97,1238256.0,76.0326,76.1351,76.0326,76.1278,1238256.0
2018-12-07 09:30:00,104.16,104.32,104.04,104.31,549735.0,76.2669,76.384,76.179,76.3767,549735.0
2018-12-07 10:00:00,104.3,104.37,104.14,104.23,1335423.0,76.3694,76.4206,76.2522,76.3181,1335423.0
2018-12-07 10:30:00,104.24,104.25,104.17,104.2,385650.0,76.3255,76.3328,76.2742,76.2962,385650.0
2018-12-07 11:00:00,104.2,104.22,104.12,104.15,363695.0,76.2962,76.3108,76.2376,76.2596,363695.0
2018-12-07 11:30:00,104.16,104.25,104.12,104.14,192272.0,76.2669,76.3328,76.2376,76.2522,192272.0
2018-12-07 12:00:00,104.14,104.25,104.12,104.24,202956.0,76.2522,76.3328,76.2376,76.3255,202956.0
2018-12-07 12:30:00,104.24,104.24,104.12,104.2,165878.0,76.3255,76.3255,76.2376,76.2962,165878.0
2018-12-07 13:00:00,104.2,104.21,104.06,104.09,174195.0,76.2962,76.3035,76.1937,76.2156,174195.0
2018-12-07 13:30:00,104.09,104.1,104.02,104.05,158016.0,76.2156,76.2229,76.1644,76.1863,158016.0
2018-12-07 14:00:00,104.04,104.14,104.02,104.06,149402.0,76.179,76.2522,76.1644,76.1937,149402.0
2018-12-07 14:30:00,104.06,104.08,103.99,104.02,243651.0,76.1937,76.2083,76.1424,76.1644,243651.0
2018-12-07 15:00:00,104.01,104.1,104.0,104.05,153517.0,76.157,76.2229,76.1497,76.1863,153517.0
2018-12-07 15:30:00,104.05,104.11,104.01,104.05,329169.0,76.1863,76.2303,76.157,76.1863,329169.0
2018-12-10 09:30:00,104.18,104.27,104.02,104.03,427108.0,76.2815,76.3474,76.1644,76.1717,427108.0
2018-12-10 10:00:00,104.03,104.11,103.98,104.03,311180.0,76.1717,76.2303,76.1351,76.1717,311180.0
2018-12-10 10:30:00,104.03,104.06,103.94,103.95,127171.0,76.1717,76.1937,76.1058,76.1131,127171.0
2018-12-10 11:00:00,103.95,103.95,103.84,103.93,369252.0,76.1131,76.1131,76.0326,76.0985,369252.0
2018-12-10 11:30:00,103.94,104.04,103.94,103.98,188556.0,76.1058,76.179,76.1058,76.1351,188556.0
2018-12-10 12:00:00,103.98,104.03,103.96,103.97,180882.0,76.1351,76.1717,76.1204,76.1278,180882.0
2018-12-10 12:30:00,103.97,104.09,103.96,104.04,114367.0,76.1278,76.2156,76.1204,76.179,114367.0
2018-12-10 13:00:00,104.04,104.07,104.01,104.02,133747.0,76.179,76.201,76.157,76.1644,133747.0
2018-12-10 13:30:00,104.02,104.08,103.97,104.02,114822.0,76.1644,76.2083,76.1278,76.1644,114822.0
2018-12-10 14:00:00,104.03,104.06,103.98,104.01,100899.0,76.1717,76.1937,76.1351,76.157,100899.0
2018-12-10 14:30:00,104.02,104.07,104.01,104.05,167204.0,76.1644,76.201,76.157,76.1863,167204.0
2018-12-10 15:00:00,104.05,104.06,104.0,104.03,127782.0,76.1863,76.1937,76.1497,76.1717,127782.0
2018-12-10 15:30:00,104.03,104.11,103.99,104.08,203357.0,76.1717,76.2303,76.1424,76.2083,203357.0
2018-12-11 09:30:00,104.22,104.33,104.2,104.25,227788.0,76.3108,76.3914,76.2962,76.3328,227788.0
2018-12-11 10:00:00,104.27,104.36,104.26,104.33,77233.0,76.3474,76.4133,76.3401,76.3914,77233.0
2018-12-11 10:30:00,104.33,104.37,104.25,104.26,117795.0,76.3914,76.4206,76.3328,76.3401,117795.0
2018-12-11 11:00:00,104.25,104.27,104.2,104.23,91299.0,76.3328,76.3474,76.2962,76.3181,91299.0
2018-12-11 11:30:00,104.23,104.25,104.19,104.24,288826.0,76.3181,76.3328,76.2888,76.3255,288826.0
2018-12-11 12:00:00,104.23,104.23,104.17,104.18,72142.0,76.3181,76.3181,76.2742,76.2815,72142.0
2018-12-11 12:30:00,104.17,104.18,104.13,104.16,154363.0,76.2742,76.2815,76.2449,76.2669,154363.0
2018-12-11 13:00:00,104.16,104.21,104.15,104.17,138332.0,76.2669,76.3035,76.2596,76.2742,138332.0
2018-12-11 13:30:00,104.18,104.18,104.07,104.08,254921.0,76.2815,76.2815,76.201,76.2083,254921.0
2018-12-11 14:00:00,104.07,104.13,104.05,104.12,108766.0,76.201,76.2449,76.1863,76.2376,108766.0
2018-12-11 14:30:00,104.12,104.17,104.1,104.13,186190.0,76.2376,76.2742,76.2229,76.2449,186190.0
2018-12-11 15:00:00,104.12,104.24,104.08,104.16,210915.0,76.2376,76.3255,76.2083,76.2669,210915.0
2018-12-11 15:30:00,104.17,104.23,104.09,104.15,377768.0,76.2742,76.3181,76.2156,76.2596,377768.0
2018-12-12 09:30:00,104.49,104.63,104.49,104.61,260662.0,76.5085,76.611,76.5085,76.5964,260662.0
2018-12-12 10:00:00,104.6,104.66,104.58,104.65,250343.0,76.589,76.633,76.5744,76.6257,250343.0
2018-12-12 10:30:00,104.65,104.67,104.59,104.65,180386.0,76.6257,76.6403,76.5817,76.6257,180386.0
2018-12-12 11:00:00,104.64,104.65,104.53,104.54,272935.0,76.6183,76.6257,76.5378,76.5451,272935.0
2018-12-12 11:30:00,104.54,104.58,104.49,104.51,141701.0,76.5451,76.5744,76.5085,76.5231,141701.0
2018-12-12 12:00:00,104.51,104.57,104.5,104.52,230454.0,76.5231,76.5671,76.5158,76.5305,230454.0
2018-12-12 12:30:00,104.52,104.54,104.45,104.51,153644.0,76.5305,76.5451,76.4792,76.5231,153644.0
2018-12-12 13:00:00,104.51,104.53,104.43,104.46,176727.0,76.5231,76.5378,76.4646,76.4865,176727.0
2018-12-12 13:30:00,104.45,104.46,104.41,104.43,143267.0,76.4792,76.4865,76.4499,76.4646,143267.0
2018-12-12 14:00:00,104.42,104.44,104.38,104.39,193475.0,76.4572,76.4719,76.428,76.4353,193475.0
2018-12-12 14:30:00,104.39,104.39,104.31,104.34,189255.0,76.4353,76.4353,76.3767,76.3987,189255.0
2018-12-12 15:00:00,104.34,104.39,104.31,104.32,260735.0,76.3987,76.4353,76.3767,76.384,260735.0
2018-12-12 15:30:00,104.32,104.37,104.27,104.3,486440.0,76.384,76.4206,76.3474,76.3694,486440.0
2018-12-13 09:30:00,104.92,104.97,104.66,104.72,321122.0,76.8234,76.86,76.633,76.6769,321122.0
2018-12-13 10:00:00,104.72,104.84,104.71,104.77,386994.0,76.6769,76.7648,76.6696,76.7135,386994.0
2018-12-13 10:30:00,104.77,104.84,104.72,104.78,250648.0,76.7135,76.7648,76.6769,76.7208,250648.0
2018-12-13 11:00:00,104.77,104.79,104.72,104.79,191366.0,76.7135,76.7282,76.6769,76.7282,191366.0
2018-12-13 11:30:00,104.78,104.84,104.74,104.75,136495.0,76.7208,76.7648,76.6916,76.6989,136495.0
2018-12-13 12:00:00,104.72,104.77,104.7,104.7,157209.0,76.6769,76.7135,76.6623,76.6623,157209.0
2018-12-13 12:30:00,104.71,104.73,104.68,104.7,222869.0,76.6696,76.6842,76.6476,76.6623,222869.0
2018-12-13 13:00:00,104.7,104.74,104.69,104.71,139603.0,76.6623,76.6916,76.6549,76.6696,139603.0
2018-12-13 13:30:00,104.7,104.8,104.7,104.71,161762.0,76.6623,76.7355,76.6623,76.6696,161762.0
2018-12-13 14:00:00,104.72,104.74,104.69,104.7,388426.0,76.6769,76.6916,76.6549,76.6623,388426.0
2018-12-13 14:30:00,104.71,104.71,104.65,104.68,212385.0,76.6696,76.6696,76.6257,76.6476,212385.0
2018-12-13 15:00:00,104.68,104.76,104.65,104.75,148883.0,76.6476,76.7062,76.6257,76.6989,148883.0
2018-12-13 15:30:00,104.75,104.78,104.48,104.63,776654.0,76.6989,76.7208,76.5012,76.611,776654.0
2018-12-14 09:30:00,104.72,104.76,104.63,104.69,210197.0,76.6769,76.7062,76.611,76.6549,210197.0
2018-12-14 10:00:00,104.69,104.77,104.66,104.74,166886.0,76.6549,76.7135,76.633,76.6916,166886.0
2018-12-14 10:30:00,104.73,104.83,104.72,104.81,178380.0,76.6842,76.7575,76.6769,76.7428,178380.0
2018-12-14 11:00:00,104.8,104.9,104.8,104.85,165867.0,76.7355,76.8087,76.7355,76.7721,165867.0
2018-12-14 11:30:00,104.85,104.89,104.75,104.78,216754.0,76.7721,76.8014,76.6989,76.7208,216754.0
2018-12-14 12:00:00,104.78,104.79,104.73,104.77,728762.0,76.7208,76.7282,76.6842,76.7135,728762.0
2018-12-14 12:30:00,104.77,104.79,104.67,104.71,110670.0,76.7135,76.7282,76.6403,76.6696,110670.0
2018-12-14 13:00:00,104.7,104.71,104.62,104.62,347473.0,76.6623,76.6696,76.6037,76.6037,347473.0
2018-12-14 13:30:00,104.62,104.7,104.59,104.7,313616.0,76.6037,76.6623,76.5817,76.6623,313616.0
2018-12-14 14:00:00,104.71,104.71,104.63,104.65,198371.0,76.6696,76.6696,76.611,76.6257,198371.0
2018-12-14 14:30:00,104.66,104.66,104.58,104.63,192612.0,76.633,76.633,76.5744,76.611,192612.0
2018-12-14 15:00:00,104.64,104.7,104.63,104.64,151572.0,76.6183,76.6623,76.611,76.6183,151572.0
2018-12-14 15:30:00,104.65,104.79,104.6,104.6,268428.0,76.6257,76.7282,76.589,76.589,268428.0
2018-12-17 09:30:00,104.85,104.9,104.79,104.86,182788.0,76.7721,76.8087,76.7282,76.7794,182788.0
2018-12-17 10:00:00,104.86,104.87,104.81,104.86,124665.0,76.7794,76.7867,76.7428,76.7794,124665.0
2018-12-17 10:30:00,104.85,104.9,104.8,104.9,114569.0,76.7721,76.8087,76.7355,76.8087,114569.0
2018-12-17 11:00:00,104.9,104.93,104.87,104.88,131465.0,76.8087,76.8307,76.7867,76.7941,131465.0
2018-12-17 11:30:00,104.88,104.88,104.82,104.86,145394.0,76.7941,76.7941,76.7501,76.7794,145394.0
2018-12-17 12:00:00,104.85,104.88,104.82,104.85,150164.0,76.7721,76.7941,76.7501,76.7721,150164.0
2018-12-17 12:30:00,104.84,104.85,104.74,104.75,100513.0,76.7648,76.7721,76.6916,76.6989,100513.0
2018-12-17 13:00:00,104.75,104.79,104.71,104.71,89202.0,76.6989,76.7282,76.6696,76.6696,89202.0
2018-12-17 13:30:00,104.71,104.74,104.65,104.67,260690.0,76.6696,76.6916,76.6257,76.6403,260690.0
2018-12-17 14:00:00,104.66,104.68,104.63,104.65,179648.0,76.633,76.6476,76.611,76.6257,179648.0
2018-12-17 14:30:00,104.65,104.73,104.64,104.69,120195.0,76.6257,76.6842,76.6183,76.6549,120195.0
2018-12-17 15:00:00,104.68,104.74,104.58,104.59,185148.0,76.6476,76.6916,76.5744,76.5817,185148.0
2018-12-17 15:30:00,104.58,104.86,104.58,104.79,661647.0,76.5744,76.7794,76.5744,76.7282,661647.0
2018-12-18 09:30:00,103.67,103.87,103.58,103.77,378579.0,76.8531,77.0013,76.7864,76.9272,378579.0
2018-12-18 10:00:00,103.78,103.87,103.75,103.87,418254.0,76.9346,77.0013,76.9124,77.0013,418254.0
2018-12-18 10:30:00,103.87,103.94,103.78,103.8,963755.0,77.0013,77.0532,76.9346,76.9494,963755.0
2018-12-18 11:00:00,103.8,103.8,103.68,103.71,560620.0,76.9494,76.9494,76.8605,76.8827,560620.0
2018-12-18 11:30:00,103.71,103.72,103.64,103.66,442329.0,76.8827,76.8901,76.8308,76.8457,442329.0
2018-12-18 12:00:00,103.66,103.81,103.64,103.81,515010.0,76.8457,76.9569,76.8308,76.9569,515010.0
2018-12-18 12:30:00,103.81,103.83,103.7,103.72,325277.0,76.9569,76.9717,76.8753,76.8901,325277.0
2018-12-18 13:00:00,103.72,103.73,103.55,103.57,330538.0,76.8901,76.8976,76.7641,76.7789,330538.0
2018-12-18 13:30:00,103.57,103.6,103.53,103.53,282792.0,76.7789,76.8012,76.7493,76.7493,282792.0
2018-12-18 14:00:00,103.54,103.65,103.53,103.59,569127.0,76.7567,76.8382,76.7493,76.7938,569127.0
2018-12-18 14:30:00,103.59,103.59,103.46,103.54,481779.0,76.7938,76.7938,76.6974,76.7567,481779.0
2018-12-18 15:00:00,103.53,103.65,103.49,103.59,480637.0,76.7493,76.8382,76.7196,76.7938,480637.0
2018-12-18 15:30:00,103.6,103.7,103.54,103.56,1368598.0,76.8012,76.8753,76.7567,76.7715,1368598.0
2018-12-19 09:30:00,103.74,103.92,103.73,103.89,280774.0,76.905,77.0384,76.8976,77.0162,280774.0
2018-12-19 10:00:00,103.89,103.89,103.74,103.78,496867.0,77.0162,77.0162,76.905,76.9346,496867.0
2018-12-19 10:30:00,103.79,103.82,103.75,103.78,154711.0,76.942,76.9643,76.9124,76.9346,154711.0
2018-12-19 11:00:00,103.77,103.79,103.72,103.73,171590.0,76.9272,76.942,76.8901,76.8976,171590.0
2018-12-19 11:30:00,103.73,103.77,103.72,103.74,154776.0,76.8976,76.9272,76.8901,76.905,154776.0
2018-12-19 12:00:00,103.75,103.81,103.73,103.76,106385.0,76.9124,76.9569,76.8976,76.9198,106385.0
2018-12-19 12:30:00,103.75,103.77,103.72,103.73,106666.0,76.9124,76.9272,76.8901,76.8976,106666.0
2018-12-19 13:00:00,103.72,103.76,103.69,103.7,235095.0,76.8901,76.9198,76.8679,76.8753,235095.0
2018-12-19 13:30:00,103.71,103.78,103.69,103.75,163688.0,76.8827,76.9346,76.8679,76.9124,163688.0
2018-12-19 14:00:00,103.75,103.76,103.29,103.51,447340.0,76.9124,76.9198,76.5714,76.7345,447340.0
2018-12-19 14:30:00,103.5,103.56,103.3,103.31,226704.0,76.727,76.7715,76.5788,76.5862,226704.0
2018-12-19 15:00:00,103.31,103.46,103.22,103.33,468755.0,76.5862,76.6974,76.5195,76.601,468755.0
2018-12-19 15:30:00,103.33,103.51,103.26,103.47,730922.0,76.601,76.7345,76.5491,76.7048,730922.0
2018-12-20 09:30:00,103.65,103.8,103.63,103.76,290545.0,76.8382,76.9494,76.8234,76.9198,290545.0
2018-12-20 10:00:00,103.76,103.84,103.73,103.76,226501.0,76.9198,76.9791,76.8976,76.9198,226501.0
2018-12-20 10:30:00,103.76,103.77,103.62,103.66,333351.0,76.9198,76.9272,76.816,76.8457,333351.0
2018-12-20 11:00:00,103.66,103.68,103.49,103.5,588781.0,76.8457,76.8605,76.7196,76.727,588781.0
2018-12-20 11:30:00,103.49,103.51,103.29,103.38,317553.0,76.7196,76.7345,76.5714,76.6381,317553.0
2018-12-20 12:00:00,103.38,103.55,103.27,103.55,195502.0,76.6381,76.7641,76.5565,76.7641,195502.0
2018-12-20 12:30:00,103.54,103.58,103.48,103.53,273275.0,76.7567,76.7864,76.7122,76.7493,273275.0
2018-12-20 13:00:00,103.53,103.53,103.42,103.45,96711.0,76.7493,76.7493,76.6677,76.69,96711.0
2018-12-20 13:30:00,103.45,103.47,103.32,103.35,579114.0,76.69,76.7048,76.5936,76.6159,579114.0
2018-12-20 14:00:00,103.34,103.42,103.28,103.4,228191.0,76.6084,76.6677,76.564,76.6529,228191.0
2018-12-20 14:30:00,103.39,103.52,103.39,103.41,180586.0,76.6455,76.7419,76.6455,76.6603,180586.0
2018-12-20 15:00:00,103.41,103.41,103.31,103.34,282502.0,76.6603,76.6603,76.5862,76.6084,282502.0
2018-12-20 15:30:00,103.34,103.38,103.26,103.3,744377.0,76.6084,76.6381,76.5491,76.5788,744377.0
2018-12-21 09:30:00,103.11,103.39,103.11,103.2,243893.0,76.4379,76.6455,76.4379,76.5047,243893.0
2018-12-21 10:00:00,103.19,103.42,103.09,103.33,448684.0,76.4972,76.6677,76.4231,76.601,448684.0
2018-12-21 10:30:00,103.33,103.33,103.1,103.1,130760.0,76.601,76.601,76.4305,76.4305,130760.0
2018-12-21 11:00:00,103.11,103.12,102.98,103.07,254025.0,76.4379,76.4453,76.3416,76.4083,254025.0
2018-12-21 11:30:00,103.08,103.08,102.9,102.94,873185.0,76.4157,76.4157,76.2823,76.3119,873185.0
2018-12-21 12:00:00,102.93,102.97,102.86,102.87,545647.0,76.3045,76.3341,76.2526,76.26,545647.0
2018-12-21 12:30:00,102.87,103.01,102.77,102.89,611565.0,76.26,76.3638,76.1859,76.2748,611565.0
2018-12-21 13:00:00,102.89,103.01,102.8,102.92,464100.0,76.2748,76.3638,76.2081,76.2971,464100.0
2018-12-21 13:30:00,102.92,103.08,102.89,103.08,988160.0,76.2971,76.4157,76.2748,76.4157,988160.0
2018-12-21 14:00:00,103.08,103.09,102.93,102.96,749425.0,76.4157,76.4231,76.3045,76.3267,749425.0
2018-12-21 14:30:00,102.96,102.99,102.9,102.97,240734.0,76.3267,76.349,76.2823,76.3341,240734.0
2018-12-21 15:00:00,102.97,103.0,102.93,102.97,412366.0,76.3341,76.3564,76.3045,76.3341,412366.0
2018-12-21 15:30:00,102.97,103.02,102.82,102.99,1262698.0,76.3341,76.3712,76.2229,76.349,1262698.0
2018-12-24 09:30:00,103.12,103.14,102.86,102.98,245470.0,76.4453,76.4602,76.2526,76.3416,245470.0
2018-12-24 10:00:00,102.97,103.01,102.83,102.95,185807.0,76.3341,76.3638,76.2304,76.3193,185807.0
2018-12-24 10:30:00,102.96,103.05,102.95,102.98,164051.0,76.3267,76.3935,76.3193,76.3416,164051.0
2018-12-24 11:00:00,102.98,103.03,102.91,102.98,173800.0,76.3416,76.3786,76.2897,76.3416,173800.0
2018-12-24 11:30:00,102.97,103.02,102.94,102.96,394208.0,76.3341,76.3712,76.3119,76.3267,394208.0
2018-12-24 12:00:00,102.96,102.98,102.85,102.86,259112.0,76.3267,76.3416,76.2452,76.2526,259112.0
2018-12-24 12:30:00,102.86,102.91,102.73,102.9,308221.0,76.2526,76.2897,76.1562,76.2823,308221.0
2018-12-26 09:30:00,102.99,103.49,102.86,102.87,244365.0,76.349,76.7196,76.2526,76.26,244365.0
2018-12-26 10:00:00,102.87,103.01,102.85,102.94,171016.0,76.26,76.3638,76.2452,76.3119,171016.0
2018-12-26 10:30:00,102.94,102.96,102.73,102.74,89132.0,76.3119,76.3267,76.1562,76.1636,89132.0
2018-12-26 11:00:00,102.74,102.97,102.69,102.97,144360.0,76.1636,76.3341,76.1266,76.3341,144360.0
2018-12-26 11:30:00,102.97,103.05,102.96,103.03,175653.0,76.3341,76.3935,76.3267,76.3786,175653.0
2018-12-26 12:00:00,103.03,103.05,102.88,102.89,194037.0,76.3786,76.3935,76.2674,76.2748,194037.0
2018-12-26 12:30:00,102.89,102.95,102.75,102.75,201023.0,76.2748,76.3193,76.1711,76.1711,201023.0
2018-12-26 13:00:00,102.76,102.79,102.62,102.68,139048.0,76.1785,76.2007,76.0747,76.1192,139048.0
2018-12-26 13:30:00,102.68,102.89,102.65,102.88,125433.0,76.1192,76.2748,76.0969,76.2674,125433.0
2018-12-26 14:00:00,102.85,102.92,102.83,102.9,81455.0,76.2452,76.2971,76.2304,76.2823,81455.0
2018-12-26 14:30:00,102.91,102.98,102.9,102.97,91229.0,76.2897,76.3416,76.2823,76.3341,91229.0
2018-12-26 15:00:00,102.97,103.03,102.95,103.01,54393.0,76.3341,76.3786,76.3193,76.3638,54393.0
2018-12-26 15:30:00,102.99,103.1,102.99,103.06,262675.0,76.349,76.4305,76.349,76.4009,262675.0
2018-12-27 09:30:00,102.85,103.25,102.84,103.24,238433.0,76.2452,76.5417,76.2378,76.5343,238433.0
2018-12-27 10:00:00,103.23,103.24,103.18,103.19,226518.0,76.5269,76.5343,76.4898,76.4972,226518.0
2018-12-27 10:30:00,103.18,103.25,103.15,103.15,94081.0,76.4898,76.5417,76.4676,76.4676,94081.0
2018-12-27 11:00:00,103.16,103.29,103.1,103.24,60724.0,76.475,76.5714,76.4305,76.5343,60724.0
2018-12-27 11:30:00,103.24,103.27,103.02,103.2,175793.0,76.5343,76.5565,76.3712,76.5047,175793.0
2018-12-27 12:00:00,103.19,103.19,103.03,103.13,96480.0,76.4972,76.4972,76.3786,76.4528,96480.0
2018-12-27 12:30:00,103.12,103.24,103.09,103.24,72756.0,76.4453,76.5343,76.4231,76.5343,72756.0
2018-12-27 13:00:00,103.23,103.38,103.22,103.36,188884.0,76.5269,76.6381,76.5195,76.6233,188884.0
2018-12-27 13:30:00,103.35,103.37,103.2,103.24,119293.0,76.6159,76.6307,76.5047,76.5343,119293.0
2018-12-27 14:00:00,103.23,103.25,103.17,103.24,118876.0,76.5269,76.5417,76.4824,76.5343,118876.0
2018-12-27 14:30:00,103.25,103.31,103.17,103.2,98251.0,76.5417,76.5862,76.4824,76.5047,98251.0
2018-12-27 15:00:00,103.21,103.36,103.17,103.32,443252.0,76.5121,76.6233,76.4824,76.5936,443252.0
2018-12-27 15:30:00,103.3,103.5,103.28,103.48,520666.0,76.5788,76.727,76.564,76.7122,520666.0
2018-12-28 09:30:00,103.47,103.83,103.35,103.81,381782.0,76.7048,76.9717,76.6159,76.9569,381782.0
2018-12-28 10:00:00,103.82,103.84,103.71,103.73,254230.0,76.9643,76.9791,76.8827,76.8976,254230.0
2018-12-28 10:30:00,103.73,103.84,103.68,103.79,398866.0,76.8976,76.9791,76.8605,76.942,398866.0
2018-12-28 11:00:00,103.8,103.81,103.72,103.76,90675.0,76.9494,76.9569,76.8901,76.9198,90675.0
2018-12-28 11:30:00,103.76,103.82,103.76,103.82,106483.0,76.9198,76.9643,76.9198,76.9643,106483.0
2018-12-28 12:00:00,103.82,103.85,103.75,103.8,156170.0,76.9643,76.9865,76.9124,76.9494,156170.0
2018-12-28 12:30:00,103.8,103.83,103.75,103.77,45264.0,76.9494,76.9717,76.9124,76.9272,45264.0
2018-12-28 13:00:00,103.77,103.82,103.73,103.75,99051.0,76.9272,76.9643,76.8976,76.9124,99051.0
2018-12-28 13:30:00,103.74,103.75,103.69,103.73,88513.0,76.905,76.9124,76.8679,76.8976,88513.0
2018-12-28 14:00:00,103.73,103.87,103.73,103.81,174963.0,76.8976,77.0013,76.8976,76.9569,174963.0
2018-12-28 14:30:00,103.82,103.91,103.8,103.81,82740.0,76.9643,77.031,76.9494,76.9569,82740.0
2018-12-28 15:00:00,103.8,103.82,103.7,103.72,106805.0,76.9494,76.9643,76.8753,76.8901,106805.0
2018-12-28 15:30:00,103.7,103.72,103.54,103.56,660547.0,76.8753,76.8901,76.7567,76.7715,660547.0
2018-12-31 09:30:00,103.71,103.85,103.6,103.78,234410.0,76.8827,76.9865,76.8012,76.9346,234410.0
2018-12-31 10:00:00,103.78,103.78,103.7,103.73,131587.0,76.9346,76.9346,76.8753,76.8976,131587.0
2018-12-31 10:30:00,103.73,103.74,103.61,103.62,100405.0,76.8976,76.905,76.8086,76.816,100405.0
2018-12-31 11:00:00,103.63,103.72,103.59,103.68,86187.0,76.8234,76.8901,76.7938,76.8605,86187.0
2018-12-31 11:30:00,103.68,103.73,103.63,103.71,60808.0,76.8605,76.8976,76.8234,76.8827,60808.0
2018-12-31 12:00:00,103.72,103.74,103.68,103.7,101986.0,76.8901,76.905,76.8605,76.8753,101986.0
2018-12-31 12:30:00,103.71,103.75,103.69,103.73,69707.0,76.8827,76.9124,76.8679,76.8976,69707.0
2018-12-31 13:00:00,103.74,103.78,103.68,103.72,57127.0,76.905,76.9346,76.8605,76.8901,57127.0
2018-12-31 13:30:00,103.71,103.74,103.69,103.72,80594.0,76.8827,76.905,76.8679,76.8901,80594.0
2018-12-31 14:00:00,103.71,103.83,103.68,103.81,110238.0,76.8827,76.9717,76.8605,76.9569,110238.0
2018-12-31 14:30:00,103.81,103.9,103.81,103.86,194155.0,76.9569,77.0236,76.9569,76.9939,194155.0
2018-12-31 15:00:00,103.86,103.95,103.86,103.91,199893.0,76.9939,77.0606,76.9939,77.031,199893.0
2018-12-31 15:30:00,103.91,103.95,103.85,103.94,408320.0,77.031,77.0606,76.9865,77.0532,408320.0
2019-01-02 09:30:00,103.66,103.91,103.57,103.69,297688.0,76.8457,77.031,76.7789,76.8679,297688.0
2019-01-02 10:00:00,103.69,103.81,103.68,103.8,193198.0,76.8679,76.9569,76.8605,76.9494,193198.0
2019-01-02 10:30:00,103.8,103.83,103.71,103.79,144639.0,76.9494,76.9717,76.8827,76.942,144639.0
2019-01-02 11:00:00,103.8,103.86,103.75,103.78,210446.0,76.9494,76.9939,76.9124,76.9346,210446.0
2019-01-02 11:30:00,103.79,103.85,103.75,103.79,224783.0,76.942,76.9865,76.9124,76.942,224783.0
2019-01-02 12:00:00,103.79,103.82,103.75,103.78,135955.0,76.942,76.9643,76.9124,76.9346,135955.0
2019-01-02 12:30:00,103.78,103.89,103.78,103.87,114890.0,76.9346,77.0162,76.9346,77.0013,114890.0
2019-01-02 13:00:00,103.86,103.89,103.8,103.82,160478.0,76.9939,77.0162,76.9494,76.9643,160478.0
2019-01-02 13:30:00,103.82,103.89,103.75,103.86,184071.0,76.9643,77.0162,76.9124,76.9939,184071.0
2019-01-02 14:00:00,103.85,103.88,103.75,103.77,303440.0,76.9865,77.0088,76.9124,76.9272,303440.0
2019-01-02 14:30:00,103.77,103.81,103.75,103.8,123247.0,76.9272,76.9569,76.9124,76.9494,123247.0
2019-01-02 15:00:00,103.8,103.83,103.76,103.82,274464.0,76.9494,76.9717,76.9198,76.9643,274464.0
2019-01-02 15:30:00,103.81,104.23,103.79,103.87,1212684.0,76.9569,77.2682,76.942,77.0013,1212684.0
2019-01-03 09:30:00,103.91,103.98,103.84,103.87,138606.0,77.031,77.0829,76.9791,77.0013,138606.0
2019-01-03 10:00:00,103.87,103.94,103.84,103.92,144684.0,77.0013,77.0532,76.9791,77.0384,144684.0
2019-01-03 10:30:00,103.92,103.98,103.89,103.97,606787.0,77.0384,77.0829,77.0162,77.0755,606787.0
2019-01-03 11:00:00,103.97,104.07,103.93,104.04,121925.0,77.0755,77.1496,77.0458,77.1274,121925.0
2019-01-03 11:30:00,104.05,104.12,104.04,104.1,109753.0,77.1348,77.1867,77.1274,77.1718,109753.0
2019-01-03 12:00:00,104.1,104.12,104.04,104.08,47431.0,77.1718,77.1867,77.1274,77.157,47431.0
2019-01-03 12:30:00,104.07,104.09,104.0,104.0,77194.0,77.1496,77.1644,77.0977,77.0977,77194.0
2019-01-03 13:00:00,104.0,104.03,103.98,104.03,99938.0,77.0977,77.12,77.0829,77.12,99938.0
2019-01-03 13:30:00,104.03,104.05,104.0,104.03,55429.0,77.12,77.1348,77.0977,77.12,55429.0
2019-01-03 14:00:00,104.04,104.14,104.02,104.13,126985.0,77.1274,77.2015,77.1125,77.1941,126985.0
2019-01-03 14:30:00,104.14,104.21,104.12,104.2,155625.0,77.2015,77.2534,77.1867,77.246,155625.0
2019-01-03 15:00:00,104.2,104.29,104.16,104.17,278284.0,77.246,77.3127,77.2163,77.2237,278284.0
2019-01-03 15:30:00,104.17,104.71,104.16,104.33,1215003.0,77.2237,77.6241,77.2163,77.3423,1215003.0
2019-01-04 09:30:00,104.56,104.85,104.56,104.7,289918.0,77.5129,77.7278,77.5129,77.6166,289918.0
2019-01-04 10:00:00,104.71,104.82,104.68,104.79,703374.0,77.6241,77.7056,77.6018,77.6834,703374.0
2019-01-04 10:30:00,104.79,104.96,104.78,104.94,531930.0,77.6834,77.8094,77.6759,77.7946,531930.0
2019-01-04 11:00:00,104.94,105.14,104.86,104.98,721648.0,77.7946,77.9428,77.7353,77.8242,721648.0
2019-01-04 11:30:00,104.97,105.11,104.97,105.07,209812.0,77.8168,77.9206,77.8168,77.8909,209812.0
2019-01-04 12:00:00,105.07,105.11,105.04,105.09,234305.0,77.8909,77.9206,77.8687,77.9058,234305.0
2019-01-04 12:30:00,105.09,105.1,104.82,104.93,430415.0,77.9058,77.9132,77.7056,77.7871,430415.0
2019-01-04 13:00:00,104.93,105.06,104.93,105.02,193811.0,77.7871,77.8835,77.7871,77.8539,193811.0
2019-01-04 13:30:00,105.02,105.05,104.9,104.93,238509.0,77.8539,77.8761,77.7649,77.7871,238509.0
2019-01-04 14:00:00,104.92,105.03,104.87,105.02,376288.0,77.7797,77.8613,77.7427,77.8539,376288.0
2019-01-04 14:30:00,105.02,105.08,105.01,105.02,381899.0,77.8539,77.8983,77.8464,77.8539,381899.0
2019-01-04 15:00:00,105.02,105.07,104.93,104.96,281446.0,77.8539,77.8909,77.7871,77.8094,281446.0
2019-01-04 15:30:00,104.96,105.28,104.95,105.13,1147073.0,77.8094,78.0466,77.802,77.9354,1147073.0
2019-01-07 09:30:00,105.36,105.44,105.24,105.44,572714.0,78.1059,78.1652,78.017,78.1652,572714.0
2019-01-07 10:00:00,105.44,105.48,105.37,105.4,198149.0,78.1652,78.1949,78.1133,78.1356,198149.0
2019-01-07 10:30:00,105.4,105.51,105.39,105.51,155554.0,78.1356,78.2171,78.1282,78.2171,155554.0
2019-01-07 11:00:00,105.51,105.56,105.44,105.45,682527.0,78.2171,78.2542,78.1652,78.1726,682527.0
2019-01-07 11:30:00,105.45,105.54,105.41,105.53,539164.0,78.1726,78.2394,78.143,78.2319,539164.0
2019-01-07 12:00:00,105.52,105.53,105.45,105.51,130327.0,78.2245,78.2319,78.1726,78.2171,130327.0
2019-01-07 12:30:00,105.5,105.57,105.5,105.55,206796.0,78.2097,78.2616,78.2097,78.2468,206796.0
2019-01-07 13:00:00,105.55,105.57,105.46,105.5,204297.0,78.2468,78.2616,78.18,78.2097,204297.0
2019-01-07 13:30:00,105.49,105.56,105.31,105.4,483496.0,78.2023,78.2542,78.0688,78.1356,483496.0
2019-01-07 14:00:00,105.4,105.51,105.39,105.43,302271.0,78.1356,78.2171,78.1282,78.1578,302271.0
2019-01-07 14:30:00,105.43,105.5,105.37,105.39,192534.0,78.1578,78.2097,78.1133,78.1282,192534.0
2019-01-07 15:00:00,105.39,105.42,105.34,105.4,292151.0,78.1282,78.1504,78.0911,78.1356,292151.0
2019-01-07 15:30:00,105.4,105.69,105.39,105.55,1368139.0,78.1356,78.3505,78.1282,78.2468,1368139.0
2019-01-08 09:30:00,105.29,105.33,105.22,105.25,488906.0,78.054,78.0837,78.0021,78.0244,488906.0
2019-01-08 10:00:00,105.25,105.28,105.15,105.15,240137.0,78.0244,78.0466,77.9502,77.9502,240137.0
2019-01-08 10:30:00,105.15,105.17,105.08,105.13,317765.0,77.9502,77.9651,77.8983,77.9354,317765.0
2019-01-08 11:00:00,105.13,105.16,105.1,105.14,182142.0,77.9354,77.9576,77.9132,77.9428,182142.0
2019-01-08 11:30:00,105.13,105.13,105.06,105.13,527427.0,77.9354,77.9354,77.8835,77.9354,527427.0
2019-01-08 12:00:00,105.13,105.19,105.12,105.17,182368.0,77.9354,77.9799,77.928,77.9651,182368.0
2019-01-08 12:30:00,105.17,105.2,105.14,105.18,173306.0,77.9651,77.9873,77.9428,77.9725,173306.0
2019-01-08 13:00:00,105.19,105.29,105.14,105.29,197783.0,77.9799,78.054,77.9428,78.054,197783.0
2019-01-08 13:30:00,105.29,105.42,105.29,105.36,82364.0,78.054,78.1504,78.054,78.1059,82364.0
2019-01-08 14:00:00,105.36,105.47,105.36,105.44,164476.0,78.1059,78.1875,78.1059,78.1652,164476.0
2019-01-08 14:30:00,105.44,105.5,105.39,105.45,97610.0,78.1652,78.2097,78.1282,78.1726,97610.0
2019-01-08 15:00:00,105.45,105.45,105.33,105.35,210330.0,78.1726,78.1726,78.0837,78.0985,210330.0
2019-01-08 15:30:00,105.34,105.54,105.34,105.46,832616.0,78.0911,78.2394,78.0911,78.18,832616.0
2019-01-09 09:30:00,105.75,105.88,105.73,105.84,326944.0,78.395,78.4914,78.3802,78.4617,326944.0
2019-01-09 10:00:00,105.84,105.88,105.74,105.78,514536.0,78.4617,78.4914,78.3876,78.4173,514536.0
2019-01-09 10:30:00,105.78,105.79,105.64,105.68,393527.0,78.4173,78.4247,78.3135,78.3431,393527.0
2019-01-09 11:00:00,105.68,105.74,105.65,105.7,317009.0,78.3431,78.3876,78.3209,78.358,317009.0
2019-01-09 11:30:00,105.7,105.74,105.68,105.69,142819.0,78.358,78.3876,78.3431,78.3505,142819.0
2019-01-09 12:00:00,105.69,105.74,105.67,105.7,638021.0,78.3505,78.3876,78.3357,78.358,638021.0
2019-01-09 12:30:00,105.7,105.74,105.68,105.73,157284.0,78.358,78.3876,78.3431,78.3802,157284.0
2019-01-09 13:00:00,105.73,105.79,105.67,105.77,165615.0,78.3802,78.4247,78.3357,78.4099,165615.0
2019-01-09 13:30:00,105.77,105.77,105.67,105.7,155252.0,78.4099,78.4099,78.3357,78.358,155252.0
2019-01-09 14:00:00,105.71,105.83,105.58,105.62,370710.0,78.3654,78.4543,78.269,78.2987,370710.0
2019-01-09 14:30:00,105.62,105.69,105.62,105.65,197892.0,78.2987,78.3505,78.2987,78.3209,197892.0
2019-01-09 15:00:00,105.65,105.66,105.51,105.51,300299.0,78.3209,78.3283,78.2171,78.2171,300299.0
2019-01-09 15:30:00,105.52,105.75,105.51,105.7,404663.0,78.2245,78.395,78.2171,78.358,404663.0
2019-01-10 09:30:00,105.46,105.46,105.26,105.38,454320.0,78.18,78.18,78.0318,78.1207,454320.0
2019-01-10 10:00:00,105.38,105.38,105.33,105.38,295654.0,78.1207,78.1207,78.0837,78.1207,295654.0
2019-01-10 10:30:00,105.38,105.53,105.37,105.5,281300.0,78.1207,78.2319,78.1133,78.2097,281300.0
2019-01-10 11:00:00,105.5,105.59,105.5,105.55,114308.0,78.2097,78.2764,78.2097,78.2468,114308.0
2019-01-10 11:30:00,105.55,105.69,105.54,105.66,234116.0,78.2468,78.3505,78.2394,78.3283,234116.0
2019-01-10 12:00:00,105.65,105.68,105.63,105.66,200872.0,78.3209,78.3431,78.3061,78.3283,200872.0
2019-01-10 12:30:00,105.66,105.7,105.62,105.64,109508.0,78.3283,78.358,78.2987,78.3135,109508.0
2019-01-10 13:00:00,105.64,105.66,105.46,105.49,278738.0,78.3135,78.3283,78.18,78.2023,278738.0
2019-01-10 13:30:00,105.48,105.49,105.42,105.43,138602.0,78.1949,78.2023,78.1504,78.1578,138602.0
2019-01-10 14:00:00,105.42,105.47,105.42,105.47,281419.0,78.1504,78.1875,78.1504,78.1875,281419.0
2019-01-10 14:30:00,105.47,105.52,105.43,105.45,176886.0,78.1875,78.2245,78.1578,78.1726,176886.0
2019-01-10 15:00:00,105.45,105.46,105.39,105.42,260474.0,78.1726,78.18,78.1282,78.1504,260474.0
2019-01-10 15:30:00,105.42,105.51,105.4,105.51,354779.0,78.1504,78.2171,78.1356,78.2171,354779.0
2019-01-11 09:30:00,105.45,105.61,105.26,105.27,721211.0,78.1726,78.2912,78.0318,78.0392,721211.0
2019-01-11 10:00:00,105.27,105.29,105.21,105.27,370482.0,78.0392,78.054,77.9947,78.0392,370482.0
2019-01-11 10:30:00,105.27,105.3,105.17,105.2,363839.0,78.0392,78.0614,77.9651,77.9873,363839.0
2019-01-11 11:00:00,105.2,105.22,105.12,105.22,344992.0,77.9873,78.0021,77.928,78.0021,344992.0
2019-01-11 11:30:00,105.22,105.3,105.2,105.3,350376.0,78.0021,78.0614,77.9873,78.0614,350376.0
2019-01-11 12:00:00,105.3,105.37,105.29,105.34,274488.0,78.0614,78.1133,78.054,78.0911,274488.0
2019-01-11 12:30:00,105.34,105.43,105.33,105.42,285750.0,78.0911,78.1578,78.0837,78.1504,285750.0
2019-01-11 13:00:00,105.43,105.46,105.41,105.45,209037.0,78.1578,78.18,78.143,78.1726,209037.0
2019-01-11 13:30:00,105.45,105.46,105.38,105.38,190087.0,78.1726,78.18,78.1207,78.1207,190087.0
2019-01-11 14:00:00,105.39,105.39,105.35,105.38,167250.0,78.1282,78.1282,78.0985,78.1207,167250.0
2019-01-11 14:30:00,105.39,105.44,105.35,105.37,135412.0,78.1282,78.1652,78.0985,78.1133,135412.0
2019-01-11 15:00:00,105.38,105.44,105.36,105.41,222299.0,78.1207,78.1652,78.1059,78.143,222299.0
2019-01-11 15:30:00,105.41,105.54,105.39,105.49,368121.0,78.143,78.2394,78.1282,78.2023,368121.0
2019-01-14 09:30:00,105.33,105.41,105.28,105.38,144982.0,78.0837,78.143,78.0466,78.1207,144982.0
2019-01-14 10:00:00,105.38,105.39,105.29,105.31,142210.0,78.1207,78.1282,78.054,78.0688,142210.0
2019-01-14 10:30:00,105.31,105.4,105.3,105.35,179059.0,78.0688,78.1356,78.0614,78.0985,179059.0
2019-01-14 11:00:00,105.35,105.38,105.34,105.36,129093.0,78.0985,78.1207,78.0911,78.1059,129093.0
2019-01-14 11:30:00,105.36,105.42,105.35,105.37,176145.0,78.1059,78.1504,78.0985,78.1133,176145.0
2019-01-14 12:00:00,105.38,105.42,105.35,105.41,60376.0,78.1207,78.1504,78.0985,78.143,60376.0
2019-01-14 12:30:00,105.4,105.48,105.4,105.46,69934.0,78.1356,78.1949,78.1356,78.18,69934.0
2019-01-14 13:00:00,105.47,105.49,105.43,105.48,57276.0,78.1875,78.2023,78.1578,78.1949,57276.0
2019-01-14 13:30:00,105.47,105.52,105.45,105.49,51123.0,78.1875,78.2245,78.1726,78.2023,51123.0
2019-01-14 14:00:00,105.49,105.5,105.44,105.45,92876.0,78.2023,78.2097,78.1652,78.1726,92876.0
2019-01-14 14:30:00,105.45,105.47,105.41,105.45,301379.0,78.1726,78.1875,78.143,78.1726,301379.0
2019-01-14 15:00:00,105.46,105.46,105.42,105.44,150207.0,78.18,78.18,78.1504,78.1652,150207.0
2019-01-14 15:30:00,105.44,105.44,105.35,105.4,295457.0,78.1652,78.1652,78.0985,78.1356,295457.0
2019-01-15 09:30:00,105.73,105.8,105.71,105.8,309350.0,78.3802,78.4321,78.3654,78.4321,309350.0
2019-01-15 10:00:00,105.81,105.89,105.74,105.78,331322.0,78.4395,78.4988,78.3876,78.4173,331322.0
2019-01-15 10:30:00,105.78,105.87,105.77,105.87,259209.0,78.4173,78.484,78.4099,78.484,259209.0
2019-01-15 11:00:00,105.88,105.88,105.75,105.76,131551.0,78.4914,78.4914,78.395,78.4024,131551.0
2019-01-15 11:30:00,105.77,105.81,105.74,105.78,99128.0,78.4099,78.4395,78.3876,78.4173,99128.0
2019-01-15 12:00:00,105.78,105.8,105.69,105.79,151478.0,78.4173,78.4321,78.3505,78.4247,151478.0
2019-01-15 12:30:00,105.79,105.79,105.74,105.79,854275.0,78.4247,78.4247,78.3876,78.4247,854275.0
2019-01-15 13:00:00,105.79,105.86,105.76,105.86,244438.0,78.4247,78.4766,78.4024,78.4766,244438.0
2019-01-15 13:30:00,105.86,105.91,105.81,105.81,365343.0,78.4766,78.5136,78.4395,78.4395,365343.0
2019-01-15 14:00:00,105.82,105.87,105.78,105.81,261285.0,78.4469,78.484,78.4173,78.4395,261285.0
2019-01-15 14:30:00,105.81,105.82,105.7,105.8,266084.0,78.4395,78.4469,78.358,78.4321,266084.0
2019-01-15 15:00:00,105.8,105.81,105.74,105.77,215543.0,78.4321,78.4395,78.3876,78.4099,215543.0
2019-01-15 15:30:00,105.77,105.79,105.69,105.75,376269.0,78.4099,78.4247,78.3505,78.395,376269.0
2019-01-16 09:30:00,106.16,106.22,106.12,106.17,248513.0,78.699,78.7435,78.6693,78.7064,248513.0
2019-01-16 10:00:00,106.16,106.2,106.15,106.18,192766.0,78.699,78.7286,78.6916,78.7138,192766.0
2019-01-16 10:30:00,106.18,106.18,106.04,106.08,137122.0,78.7138,78.7138,78.61,78.6397,137122.0
2019-01-16 11:00:00,106.08,106.19,106.06,106.17,154185.0,78.6397,78.7212,78.6248,78.7064,154185.0
2019-01-16 11:30:00,106.17,106.17,106.05,106.09,104353.0,78.7064,78.7064,78.6174,78.6471,104353.0
2019-01-16 12:00:00,106.09,106.13,106.01,106.12,91725.0,78.6471,78.6767,78.5878,78.6693,91725.0
2019-01-16 12:30:00,106.12,106.12,105.95,105.95,150819.0,78.6693,78.6693,78.5433,78.5433,150819.0
2019-01-16 13:00:00,105.95,105.97,105.91,105.94,85489.0,78.5433,78.5581,78.5136,78.5359,85489.0
2019-01-16 13:30:00,105.94,105.94,105.9,105.92,38653.0,78.5359,78.5359,78.5062,78.5211,38653.0
2019-01-16 14:00:00,105.91,105.92,105.83,105.86,154841.0,78.5136,78.5211,78.4543,78.4766,154841.0
2019-01-16 14:30:00,105.86,105.96,105.86,105.88,171357.0,78.4766,78.5507,78.4766,78.4914,171357.0
2019-01-16 15:00:00,105.88,105.96,105.87,105.91,149050.0,78.4914,78.5507,78.484,78.5136,149050.0
2019-01-16 15:30:00,105.91,105.93,105.87,105.89,304625.0,78.5136,78.5285,78.484,78.4988,304625.0
2019-01-17 09:30:00,105.87,106.01,105.62,105.9,926560.0,78.484,78.5878,78.2987,78.5062,926560.0
2019-01-17 10:00:00,105.91,106.12,105.9,106.12,414671.0,78.5136,78.6693,78.5062,78.6693,414671.0
2019-01-17 10:30:00,106.13,106.15,106.04,106.13,300372.0,78.6767,78.6916,78.61,78.6767,300372.0
2019-01-17 11:00:00,106.13,106.18,106.09,106.15,354507.0,78.6767,78.7138,78.6471,78.6916,354507.0
2019-01-17 11:30:00,106.15,106.17,106.13,106.15,391183.0,78.6916,78.7064,78.6767,78.6916,391183.0
2019-01-17 12:00:00,106.14,106.22,106.14,106.2,343507.0,78.6841,78.7435,78.6841,78.7286,343507.0
2019-01-17 12:30:00,106.2,106.26,106.19,106.25,193039.0,78.7286,78.7731,78.7212,78.7657,193039.0
2019-01-17 13:00:00,106.25,106.27,106.2,106.21,176000.0,78.7657,78.7805,78.7286,78.736,176000.0
2019-01-17 13:30:00,106.21,106.26,106.21,106.26,168744.0,78.736,78.7731,78.736,78.7731,168744.0
2019-01-17 14:00:00,106.26,106.26,106.18,106.2,197623.0,78.7731,78.7731,78.7138,78.7286,197623.0
2019-01-17 14:30:00,106.21,106.28,106.11,106.15,522382.0,78.736,78.7879,78.6619,78.6916,522382.0
2019-01-17 15:00:00,106.15,106.25,106.14,106.23,375667.0,78.6916,78.7657,78.6841,78.7509,375667.0
2019-01-17 15:30:00,106.23,106.24,106.18,106.22,340439.0,78.7509,78.7583,78.7138,78.7435,340439.0
2019-01-18 09:30:00,106.59,106.67,106.47,106.5,464166.0,79.0177,79.077,78.9288,78.951,464166.0
2019-01-18 10:00:00,106.5,106.6,106.49,106.54,293451.0,78.951,79.0252,78.9436,78.9807,293451.0
2019-01-18 10:30:00,106.54,106.68,106.54,106.66,322848.0,78.9807,79.0845,78.9807,79.0696,322848.0
2019-01-18 11:00:00,106.67,106.76,106.62,106.71,1721924.0,79.077,79.1438,79.04,79.1067,1721924.0
2019-01-18 11:30:00,106.71,106.79,106.7,106.76,431329.0,79.1067,79.166,79.0993,79.1438,431329.0
2019-01-18 12:00:00,106.77,106.79,106.73,106.74,571883.0,79.1512,79.166,79.1215,79.1289,571883.0
2019-01-18 12:30:00,106.75,106.82,106.74,106.78,85212.0,79.1364,79.1882,79.1289,79.1586,85212.0
2019-01-18 13:00:00,106.78,106.85,106.77,106.81,260966.0,79.1586,79.2105,79.1512,79.1808,260966.0
2019-01-18 13:30:00,106.81,106.84,106.79,106.84,117616.0,79.1808,79.2031,79.166,79.2031,117616.0
2019-01-18 14:00:00,106.83,106.93,106.82,106.88,171258.0,79.1957,79.2698,79.1882,79.2327,171258.0
2019-01-18 14:30:00,106.89,106.89,106.85,106.86,158337.0,79.2401,79.2401,79.2105,79.2179,158337.0
2019-01-18 15:00:00,106.86,106.86,106.7,106.77,492455.0,79.2179,79.2179,79.0993,79.1512,492455.0
2019-01-18 15:30:00,106.77,106.79,106.7,106.7,549618.0,79.1512,79.166,79.0993,79.0993,549618.0
2019-01-22 09:30:00,106.76,106.86,106.74,106.84,238245.0,79.1438,79.2179,79.1289,79.2031,238245.0
2019-01-22 10:00:00,106.84,106.84,106.63,106.66,383681.0,79.2031,79.2031,79.0474,79.0696,383681.0
2019-01-22 10:30:00,106.66,106.66,106.54,106.55,980684.0,79.0696,79.0696,78.9807,78.9881,980684.0
2019-01-22 11:00:00,106.55,106.74,106.52,106.73,478255.0,78.9881,79.1289,78.9658,79.1215,478255.0
2019-01-22 11:30:00,106.72,106.79,106.72,106.74,226753.0,79.1141,79.166,79.1141,79.1289,226753.0
2019-01-22 12:00:00,106.75,106.79,106.74,106.79,146826.0,79.1364,79.166,79.1289,79.166,146826.0
2019-01-22 12:30:00,106.79,106.82,106.77,106.82,159768.0,79.166,79.1882,79.1512,79.1882,159768.0
2019-01-22 13:00:00,106.82,106.82,106.68,106.69,218309.0,79.1882,79.1882,79.0845,79.0919,218309.0
2019-01-22 13:30:00,106.69,106.7,106.66,106.7,119028.0,79.0919,79.0993,79.0696,79.0993,119028.0
2019-01-22 14:00:00,106.7,106.73,106.67,106.69,180922.0,79.0993,79.1215,79.077,79.0919,180922.0
2019-01-22 14:30:00,106.69,106.7,106.67,106.7,92125.0,79.0919,79.0993,79.077,79.0993,92125.0
2019-01-22 15:00:00,106.7,106.73,106.67,106.73,133961.0,79.0993,79.1215,79.077,79.1215,133961.0
2019-01-22 15:30:00,106.73,106.76,106.68,106.7,550976.0,79.1215,79.1438,79.0845,79.0993,550976.0
2019-01-23 09:30:00,107.15,107.22,107.12,107.2,180455.0,79.4329,79.4848,79.4106,79.4699,180455.0
2019-01-23 10:00:00,107.2,107.22,107.17,107.19,143348.0,79.4699,79.4848,79.4477,79.4625,143348.0
2019-01-23 10:30:00,107.2,107.22,107.15,107.17,243202.0,79.4699,79.4848,79.4329,79.4477,243202.0
2019-01-23 11:00:00,107.18,107.18,107.08,107.09,259073.0,79.4551,79.4551,79.381,79.3884,259073.0
2019-01-23 11:30:00,107.09,107.09,107.01,107.05,283353.0,79.3884,79.3884,79.3291,79.3588,283353.0
2019-01-23 12:00:00,107.05,107.11,107.01,107.11,199774.0,79.3588,79.4032,79.3291,79.4032,199774.0
2019-01-23 12:30:00,107.11,107.18,107.1,107.17,128572.0,79.4032,79.4551,79.3958,79.4477,128572.0
2019-01-23 13:00:00,107.16,107.23,107.16,107.23,207110.0,79.4403,79.4922,79.4403,79.4922,207110.0
2019-01-23 13:30:00,107.23,107.25,107.22,107.23,126111.0,79.4922,79.507,79.4848,79.4922,126111.0
2019-01-23 14:00:00,107.23,107.26,107.2,107.25,316146.0,79.4922,79.5144,79.4699,79.507,316146.0
2019-01-23 14:30:00,107.26,107.28,107.25,107.28,126272.0,79.5144,79.5293,79.507,79.5293,126272.0
2019-01-23 15:00:00,107.28,107.32,107.26,107.29,279362.0,79.5293,79.5589,79.5144,79.5367,279362.0
2019-01-23 15:30:00,107.28,107.32,107.25,107.28,239005.0,79.5293,79.5589,79.507,79.5293,239005.0
2019-01-24 09:30:00,107.72,107.72,107.62,107.66,331582.0,79.8554,79.8554,79.7813,79.811,331582.0
2019-01-24 10:00:00,107.65,107.72,107.63,107.72,239668.0,79.8035,79.8554,79.7887,79.8554,239668.0
2019-01-24 10:30:00,107.71,107.79,107.7,107.78,190808.0,79.848,79.9073,79.8406,79.8999,190808.0
2019-01-24 11:00:00,107.78,107.84,107.77,107.81,248440.0,79.8999,79.9444,79.8925,79.9222,248440.0
2019-01-24 11:30:00,107.81,107.85,107.79,107.81,171858.0,79.9222,79.9518,79.9073,79.9222,171858.0
2019-01-24 12:00:00,107.81,107.85,107.77,107.79,144058.0,79.9222,79.9518,79.8925,79.9073,144058.0
2019-01-24 12:30:00,107.8,107.8,107.68,107.73,360626.0,79.9147,79.9147,79.8258,79.8629,360626.0
2019-01-24 13:00:00,107.74,107.76,107.7,107.71,38445.0,79.8703,79.8851,79.8406,79.848,38445.0
2019-01-24 13:30:00,107.72,107.76,107.71,107.75,113197.0,79.8554,79.8851,79.848,79.8777,113197.0
2019-01-24 14:00:00,107.75,107.81,107.7,107.73,221391.0,79.8777,79.9222,79.8406,79.8629,221391.0
2019-01-24 14:30:00,107.73,107.81,107.73,107.79,92412.0,79.8629,79.9222,79.8629,79.9073,92412.0
2019-01-24 15:00:00,107.79,107.79,107.77,107.79,142190.0,79.9073,79.9073,79.8925,79.9073,142190.0
2019-01-24 15:30:00,107.78,107.8,107.74,107.78,371123.0,79.8999,79.9147,79.8703,79.8999,371123.0
2019-01-25 09:30:00,107.83,107.95,107.83,107.94,492814.0,79.937,80.0259,79.937,80.0185,492814.0
2019-01-25 10:00:00,107.95,107.96,107.89,107.92,244945.0,80.0259,80.0334,79.9815,80.0037,244945.0
2019-01-25 10:30:00,107.93,107.93,107.83,107.84,160557.0,80.0111,80.0111,79.937,79.9444,160557.0
2019-01-25 11:00:00,107.84,107.87,107.8,107.82,566222.0,79.9444,79.9666,79.9147,79.9296,566222.0
2019-01-25 11:30:00,107.82,107.83,107.77,107.82,226157.0,79.9296,79.937,79.8925,79.9296,226157.0
2019-01-25 12:00:00,107.82,107.82,107.75,107.76,93689.0,79.9296,79.9296,79.8777,79.8851,93689.0
2019-01-25 12:30:00,107.76,107.77,107.69,107.75,98266.0,79.8851,79.8925,79.8332,79.8777,98266.0
2019-01-25 13:00:00,107.76,107.77,107.75,107.77,74460.0,79.8851,79.8925,79.8777,79.8925,74460.0
2019-01-25 13:30:00,107.76,107.77,107.71,107.71,270070.0,79.8851,79.8925,79.848,79.848,270070.0
2019-01-25 14:00:00,107.71,107.84,107.71,107.83,518918.0,79.848,79.9444,79.848,79.937,518918.0
2019-01-25 14:30:00,107.83,107.86,107.73,107.73,367347.0,79.937,79.9592,79.8629,79.8629,367347.0
2019-01-25 15:00:00,107.73,107.76,107.6,107.65,2306168.0,79.8629,79.8851,79.7665,79.8035,2306168.0
2019-01-25 15:30:00,107.65,107.71,107.63,107.67,191691.0,79.8035,79.848,79.7887,79.8184,191691.0
2019-01-28 09:30:00,107.29,107.29,107.19,107.22,1201336.0,79.5367,79.5367,79.4625,79.4848,1201336.0
2019-01-28 10:00:00,107.22,107.23,107.13,107.16,416928.0,79.4848,79.4922,79.4181,79.4403,416928.0
2019-01-28 10:30:00,107.16,107.17,107.14,107.15,297475.0,79.4403,79.4477,79.4255,79.4329,297475.0
2019-01-28 11:00:00,107.14,107.15,107.06,107.07,258514.0,79.4255,79.4329,79.3662,79.3736,258514.0
2019-01-28 11:30:00,107.06,107.12,107.05,107.09,313107.0,79.3662,79.4106,79.3588,79.3884,313107.0
2019-01-28 12:00:00,107.09,107.14,107.07,107.14,345442.0,79.3884,79.4255,79.3736,79.4255,345442.0
2019-01-28 12:30:00,107.14,107.14,107.09,107.11,250624.0,79.4255,79.4255,79.3884,79.4032,250624.0
2019-01-28 13:00:00,107.11,107.11,107.09,107.11,246299.0,79.4032,79.4032,79.3884,79.4032,246299.0
2019-01-28 13:30:00,107.11,107.17,107.1,107.11,472963.0,79.4032,79.4477,79.3958,79.4032,472963.0
2019-01-28 14:00:00,107.11,107.12,107.05,107.05,255635.0,79.4032,79.4106,79.3588,79.3588,255635.0
2019-01-28 14:30:00,107.05,107.06,107.02,107.04,261577.0,79.3588,79.3662,79.3365,79.3513,261577.0
2019-01-28 15:00:00,107.04,107.04,107.0,107.01,378395.0,79.3513,79.3513,79.3217,79.3291,378395.0
2019-01-28 15:30:00,107.01,107.23,107.0,107.18,370267.0,79.3291,79.4922,79.3217,79.4551,370267.0
2019-01-29 09:30:00,107.18,107.19,107.07,107.13,537742.0,79.4551,79.4625,79.3736,79.4181,537742.0
2019-01-29 10:00:00,107.13,107.16,107.09,107.13,259040.0,79.4181,79.4403,79.3884,79.4181,259040.0
2019-01-29 10:30:00,107.13,107.14,107.08,107.11,100132.0,79.4181,79.4255,79.381,79.4032,100132.0
2019-01-29 11:00:00,107.11,107.13,107.1,107.1,324114.0,79.4032,79.4181,79.3958,79.3958,324114.0
2019-01-29 11:30:00,107.11,107.2,107.11,107.18,325683.0,79.4032,79.4699,79.4032,79.4551,325683.0
2019-01-29 12:00:00,107.18,107.21,107.17,107.18,192822.0,79.4551,79.4774,79.4477,79.4551,192822.0
2019-01-29 12:30:00,107.18,107.21,107.18,107.2,135079.0,79.4551,79.4774,79.4551,79.4699,135079.0
2019-01-29 13:00:00,107.2,107.27,107.19,107.25,216691.0,79.4699,79.5218,79.4625,79.507,216691.0
2019-01-29 13:30:00,107.26,107.26,107.23,107.23,102178.0,79.5144,79.5144,79.4922,79.4922,102178.0
2019-01-29 14:00:00,107.23,107.24,107.21,107.24,101611.0,79.4922,79.4996,79.4774,79.4996,101611.0
2019-01-29 14:30:00,107.24,107.28,107.24,107.25,197467.0,79.4996,79.5293,79.4996,79.507,197467.0
2019-01-29 15:00:00,107.25,107.29,107.23,107.27,218892.0,79.507,79.5367,79.4922,79.5218,218892.0
2019-01-29 15:30:00,107.27,107.31,107.23,107.3,584327.0,79.5218,79.5515,79.4922,79.5441,584327.0
2019-01-30 09:30:00,107.09,107.17,107.05,107.17,368803.0,79.3884,79.4477,79.3588,79.4477,368803.0
2019-01-30 10:00:00,107.17,107.2,107.09,107.1,206774.0,79.4477,79.4699,79.3884,79.3958,206774.0
2019-01-30 10:30:00,107.11,107.21,107.08,107.21,165243.0,79.4032,79.4774,79.381,79.4774,165243.0
2019-01-30 11:00:00,107.21,107.25,107.13,107.16,207428.0,79.4774,79.507,79.4181,79.4403,207428.0
2019-01-30 11:30:00,107.17,107.26,107.17,107.2,160205.0,79.4477,79.5144,79.4477,79.4699,160205.0
2019-01-30 12:00:00,107.2,107.22,107.17,107.2,152303.0,79.4699,79.4848,79.4477,79.4699,152303.0
2019-01-30 12:30:00,107.2,107.23,107.19,107.22,53566.0,79.4699,79.4922,79.4625,79.4848,53566.0
2019-01-30 13:00:00,107.22,107.25,107.2,107.25,40517.0,79.4848,79.507,79.4699,79.507,40517.0
2019-01-30 13:30:00,107.25,107.29,107.24,107.28,101383.0,79.507,79.5367,79.4996,79.5293,101383.0
2019-01-30 14:00:00,107.28,107.72,107.28,107.67,787429.0,79.5293,79.8554,79.5293,79.8184,787429.0
2019-01-30 14:30:00,107.67,107.8,107.67,107.73,300953.0,79.8184,79.9147,79.8184,79.8629,300953.0
2019-01-30 15:00:00,107.73,107.77,107.68,107.69,789551.0,79.8629,79.8925,79.8258,79.8332,789551.0
2019-01-30 15:30:00,107.7,108.11,107.69,108.01,1092261.0,79.8406,80.1446,79.8332,80.0704,1092261.0
2019-01-31 09:30:00,108.56,108.83,108.5,108.82,1110844.0,80.4781,80.6783,80.4337,80.6709,1110844.0
2019-01-31 10:00:00,108.82,108.92,108.77,108.9,1221274.0,80.6709,80.745,80.6338,80.7302,1221274.0
2019-01-31 10:30:00,108.91,108.93,108.78,108.8,792609.0,80.7376,80.7524,80.6412,80.6561,792609.0
2019-01-31 11:00:00,108.8,108.81,108.75,108.8,255726.0,80.6561,80.6635,80.619,80.6561,255726.0
2019-01-31 11:30:00,108.8,109.03,108.79,109.03,710318.0,80.6561,80.8266,80.6487,80.8266,710318.0
2019-01-31 12:00:00,109.02,109.04,108.9,108.91,261800.0,80.8192,80.834,80.7302,80.7376,261800.0
2019-01-31 12:30:00,108.9,108.93,108.85,108.88,186807.0,80.7302,80.7524,80.6931,80.7154,186807.0
2019-01-31 13:00:00,108.88,108.91,108.71,108.72,240820.0,80.7154,80.7376,80.5893,80.5968,240820.0
2019-01-31 13:30:00,108.71,108.8,108.69,108.78,117064.0,80.5893,80.6561,80.5745,80.6412,117064.0
2019-01-31 14:00:00,108.78,108.86,108.78,108.83,168779.0,80.6412,80.7005,80.6412,80.6783,168779.0
2019-01-31 14:30:00,108.83,108.88,108.8,108.81,287594.0,80.6783,80.7154,80.6561,80.6635,287594.0
2019-01-31 15:00:00,108.82,108.87,108.79,108.84,314863.0,80.6709,80.708,80.6487,80.6857,314863.0
2019-01-31 15:30:00,108.84,108.99,108.82,108.87,992541.0,80.6857,80.7969,80.6709,80.708,992541.0
2019-02-01 09:30:00,108.25,108.28,108.07,108.19,697046.0,80.5753,80.5976,80.4413,80.5306,697046.0
2019-02-01 10:00:00,108.18,108.2,108.01,108.1,1282378.0,80.5232,80.5381,80.3966,80.4636,1282378.0
2019-02-01 10:30:00,108.09,108.15,108.04,108.15,476759.0,80.4562,80.5009,80.419,80.5009,476759.0
2019-02-01 11:00:00,108.14,108.19,108.13,108.19,210302.0,80.4934,80.5306,80.486,80.5306,210302.0
2019-02-01 11:30:00,108.18,108.26,108.16,108.22,973033.0,80.5232,80.5827,80.5083,80.553,973033.0
2019-02-01 12:00:00,108.23,108.3,108.13,108.28,1402347.0,80.5604,80.6125,80.486,80.5976,1402347.0
2019-02-01 12:30:00,108.29,108.4,108.15,108.31,1526088.0,80.6051,80.6869,80.5009,80.6199,1526088.0
2019-02-01 13:00:00,108.31,108.44,108.13,108.29,1856042.0,80.6199,80.7167,80.486,80.6051,1856042.0
2019-02-01 13:30:00,108.28,108.38,108.26,108.38,334275.0,80.5976,80.6721,80.5827,80.6721,334275.0
2019-02-01 14:00:00,108.37,108.38,108.29,108.37,228569.0,80.6646,80.6721,80.6051,80.6646,228569.0
2019-02-01 14:30:00,108.37,108.47,108.37,108.45,409849.0,80.6646,80.739,80.6646,80.7242,409849.0
2019-02-01 15:00:00,108.45,108.51,108.4,108.49,542016.0,80.7242,80.7688,80.6869,80.7539,542016.0
2019-02-01 15:30:00,108.48,108.68,108.47,108.55,2022932.0,80.7465,80.8954,80.739,80.7986,2022932.0
2019-02-04 09:30:00,108.23,108.23,108.01,108.07,205465.0,80.5604,80.5604,80.3966,80.4413,205465.0
2019-02-04 10:00:00,108.07,108.25,108.07,108.19,435613.0,80.4413,80.5753,80.4413,80.5306,435613.0
2019-02-04 10:30:00,108.19,108.23,108.17,108.22,660153.0,80.5306,80.5604,80.5157,80.553,660153.0
2019-02-04 11:00:00,108.22,108.32,108.21,108.24,1564431.0,80.553,80.6274,80.5455,80.5678,1564431.0
2019-02-04 11:30:00,108.24,108.27,108.19,108.27,420249.0,80.5678,80.5902,80.5306,80.5902,420249.0
2019-02-04 12:00:00,108.27,108.31,108.24,108.27,104571.0,80.5902,80.6199,80.5678,80.5902,104571.0
2019-02-04 12:30:00,108.28,108.35,108.27,108.35,267685.0,80.5976,80.6497,80.5902,80.6497,267685.0
2019-02-04 13:00:00,108.35,108.36,108.33,108.36,173470.0,80.6497,80.6572,80.6348,80.6572,173470.0
2019-02-04 13:30:00,108.36,108.37,108.33,108.37,136158.0,80.6572,80.6646,80.6348,80.6646,136158.0
2019-02-04 14:00:00,108.37,108.42,108.36,108.39,319881.0,80.6646,80.7018,80.6572,80.6795,319881.0
2019-02-04 14:30:00,108.4,108.42,108.38,108.4,116911.0,80.6869,80.7018,80.6721,80.6869,116911.0
2019-02-04 15:00:00,108.4,108.42,108.33,108.36,219465.0,80.6869,80.7018,80.6348,80.6572,219465.0
2019-02-04 15:30:00,108.36,108.36,108.22,108.26,640155.0,80.6572,80.6572,80.553,80.5827,640155.0
2019-02-05 09:30:00,108.82,108.84,108.49,108.83,333888.0,80.9996,81.0145,80.7539,81.007,333888.0
2019-02-05 10:00:00,108.83,108.9,108.75,108.9,610407.0,81.007,81.0591,80.9475,81.0591,610407.0
2019-02-05 10:30:00,108.9,108.94,108.84,108.87,397614.0,81.0591,81.0889,81.0145,81.0368,397614.0
2019-02-05 11:00:00,108.86,109.01,108.85,109.01,586384.0,81.0293,81.141,81.0219,81.141,586384.0
2019-02-05 11:30:00,109.0,109.02,108.94,108.98,469891.0,81.1335,81.1484,81.0889,81.1187,469891.0
2019-02-05 12:00:00,108.97,109.02,108.95,109.0,249377.0,81.1112,81.1484,81.0963,81.1335,249377.0
2019-02-05 12:30:00,109.0,109.02,108.93,108.97,334460.0,81.1335,81.1484,81.0814,81.1112,334460.0
2019-02-05 13:00:00,108.97,109.02,108.97,109.01,238379.0,81.1112,81.1484,81.1112,81.141,238379.0
2019-02-05 13:30:00,109.01,109.02,108.87,109.0,338094.0,81.141,81.1484,81.0368,81.1335,338094.0
2019-02-05 14:00:00,109.01,109.02,108.96,109.02,430509.0,81.141,81.1484,81.1038,81.1484,430509.0
2019-02-05 14:30:00,109.02,109.04,108.99,109.02,346509.0,81.1484,81.1633,81.1261,81.1484,346509.0
2019-02-05 15:00:00,109.02,109.04,108.95,109.03,301267.0,81.1484,81.1633,81.0963,81.1559,301267.0
2019-02-05 15:30:00,109.03,109.03,108.91,108.93,387777.0,81.1559,81.1559,81.0666,81.0814,387777.0
2019-02-06 09:30:00,108.4,108.6,108.4,108.42,206556.0,80.6869,80.8358,80.6869,80.7018,206556.0
2019-02-06 10:00:00,108.42,108.45,108.25,108.26,459295.0,80.7018,80.7242,80.5753,80.5827,459295.0
2019-02-06 10:30:00,108.27,108.38,108.25,108.36,288147.0,80.5902,80.6721,80.5753,80.6572,288147.0
2019-02-06 11:00:00,108.37,108.39,108.33,108.37,164319.0,80.6646,80.6795,80.6348,80.6646,164319.0
2019-02-06 11:30:00,108.38,108.44,108.38,108.39,88189.0,80.6721,80.7167,80.6721,80.6795,88189.0
2019-02-06 12:00:00,108.38,108.43,108.36,108.42,184728.0,80.6721,80.7093,80.6572,80.7018,184728.0
2019-02-06 12:30:00,108.43,108.53,108.41,108.48,294325.0,80.7093,80.7837,80.6944,80.7465,294325.0
2019-02-06 13:00:00,108.47,108.49,108.37,108.38,186103.0,80.739,80.7539,80.6646,80.6721,186103.0
2019-02-06 13:30:00,108.38,108.43,108.36,108.41,182224.0,80.6721,80.7093,80.6572,80.6944,182224.0
2019-02-06 14:00:00,108.42,108.46,108.38,108.42,69883.0,80.7018,80.7316,80.6721,80.7018,69883.0
2019-02-06 14:30:00,108.42,108.47,108.38,108.42,89986.0,80.7018,80.739,80.6721,80.7018,89986.0
2019-02-06 15:00:00,108.42,108.5,108.42,108.5,116286.0,80.7018,80.7614,80.7018,80.7614,116286.0
2019-02-06 15:30:00,108.49,108.49,108.37,108.4,531189.0,80.7539,80.7539,80.6646,80.6869,531189.0
2019-02-07 09:30:00,108.18,108.21,108.0,108.16,230607.0,80.5232,80.5455,80.3892,80.5083,230607.0
2019-02-07 10:00:00,108.16,108.26,108.14,108.26,340938.0,80.5083,80.5827,80.4934,80.5827,340938.0
2019-02-07 10:30:00,108.26,108.29,108.21,108.23,528240.0,80.5827,80.6051,80.5455,80.5604,528240.0
2019-02-07 11:00:00,108.23,108.23,108.14,108.15,393620.0,80.5604,80.5604,80.4934,80.5009,393620.0
2019-02-07 11:30:00,108.14,108.15,108.04,108.07,424640.0,80.4934,80.5009,80.419,80.4413,424640.0
2019-02-07 12:00:00,108.07,108.1,108.05,108.06,414198.0,80.4413,80.4636,80.4264,80.4339,414198.0
2019-02-07 12:30:00,108.06,108.07,108.0,108.01,110220.0,80.4339,80.4413,80.3892,80.3966,110220.0
2019-02-07 13:00:00,108.0,108.17,108.0,108.12,233405.0,80.3892,80.5157,80.3892,80.4785,233405.0
2019-02-07 13:30:00,108.13,108.26,108.12,108.21,94593.0,80.486,80.5827,80.4785,80.5455,94593.0
2019-02-07 14:00:00,108.21,108.27,108.16,108.18,149934.0,80.5455,80.5902,80.5083,80.5232,149934.0
2019-02-07 14:30:00,108.18,108.18,108.15,108.18,79963.0,80.5232,80.5232,80.5009,80.5232,79963.0
2019-02-07 15:00:00,108.18,108.24,108.17,108.23,80311.0,80.5232,80.5678,80.5157,80.5604,80311.0
2019-02-07 15:30:00,108.23,108.24,108.1,108.2,169664.0,80.5604,80.5678,80.4636,80.5381,169664.0
2019-02-08 09:30:00,107.9,108.0,107.88,107.9,1152722.0,80.3148,80.3892,80.2999,80.3148,1152722.0
2019-02-08 10:00:00,107.9,107.91,107.82,107.86,576391.0,80.3148,80.3222,80.2552,80.285,576391.0
2019-02-08 10:30:00,107.85,107.91,107.82,107.82,223120.0,80.2775,80.3222,80.2552,80.2552,223120.0
2019-02-08 11:00:00,107.82,107.82,107.77,107.78,240693.0,80.2552,80.2552,80.218,80.2254,240693.0
2019-02-08 11:30:00,107.78,107.79,107.72,107.73,167179.0,80.2254,80.2329,80.1808,80.1882,167179.0
2019-02-08 12:00:00,107.73,107.76,107.68,107.7,119995.0,80.1882,80.2106,80.151,80.1659,119995.0
2019-02-08 12:30:00,107.7,107.73,107.68,107.69,156771.0,80.1659,80.1882,80.151,80.1585,156771.0
2019-02-08 13:00:00,107.69,107.71,107.64,107.65,204433.0,80.1585,80.1733,80.1212,80.1287,204433.0
2019-02-08 13:30:00,107.65,107.71,107.62,107.71,301997.0,80.1287,80.1733,80.1064,80.1733,301997.0
2019-02-08 14:00:00,107.73,107.77,107.69,107.72,208874.0,80.1882,80.218,80.1585,80.1808,208874.0
2019-02-08 14:30:00,107.72,107.74,107.69,107.7,186208.0,80.1808,80.1957,80.1585,80.1659,186208.0
2019-02-08 15:00:00,107.69,107.71,107.68,107.7,204408.0,80.1585,80.1733,80.151,80.1659,204408.0
2019-02-08 15:30:00,107.7,107.76,107.62,107.75,325161.0,80.1659,80.2106,80.1064,80.2031,325161.0
2019-02-11 09:30:00,107.5,107.69,107.5,107.6,399617.0,80.017,80.1585,80.017,80.0915,399617.0
2019-02-11 10:00:00,107.61,107.67,107.6,107.62,306512.0,80.0989,80.1436,80.0915,80.1064,306512.0
2019-02-11 10:30:00,107.62,107.62,107.47,107.51,255173.0,80.1064,80.1064,79.9947,80.0245,255173.0
2019-02-11 11:00:00,107.51,107.53,107.44,107.51,126590.0,80.0245,80.0394,79.9724,80.0245,126590.0
2019-02-11 11:30:00,107.51,107.51,107.41,107.42,182462.0,80.0245,80.0245,79.95,79.9575,182462.0
2019-02-11 12:00:00,107.42,107.44,107.39,107.4,145409.0,79.9575,79.9724,79.9352,79.9426,145409.0
2019-02-11 12:30:00,107.4,107.43,107.39,107.4,138980.0,79.9426,79.9649,79.9352,79.9426,138980.0
2019-02-11 13:00:00,107.4,107.41,107.36,107.39,129292.0,79.9426,79.95,79.9128,79.9352,129292.0
2019-02-11 13:30:00,107.4,107.45,107.39,107.44,250308.0,79.9426,79.9798,79.9352,79.9724,250308.0
2019-02-11 14:00:00,107.43,107.45,107.42,107.45,94903.0,79.9649,79.9798,79.9575,79.9798,94903.0
2019-02-11 14:30:00,107.45,107.45,107.4,107.4,97641.0,79.9798,79.9798,79.9426,79.9426,97641.0
2019-02-11 15:00:00,107.41,107.44,107.4,107.42,95088.0,79.95,79.9724,79.9426,79.9575,95088.0
2019-02-11 15:30:00,107.43,107.5,107.41,107.46,629896.0,79.9649,80.017,79.95,79.9873,629896.0
2019-02-12 09:30:00,107.93,108.01,107.75,107.85,672320.0,80.3371,80.3966,80.2031,80.2775,672320.0
2019-02-12 10:00:00,107.86,107.87,107.73,107.76,452705.0,80.285,80.2924,80.1882,80.2106,452705.0
2019-02-12 10:30:00,107.77,107.8,107.73,107.76,231363.0,80.218,80.2403,80.1882,80.2106,231363.0
2019-02-12 11:00:00,107.76,107.82,107.69,107.76,213926.0,80.2106,80.2552,80.1585,80.2106,213926.0
2019-02-12 11:30:00,107.75,107.77,107.71,107.72,134246.0,80.2031,80.218,80.1733,80.1808,134246.0
2019-02-12 12:00:00,107.71,107.74,107.69,107.71,166377.0,80.1733,80.1957,80.1585,80.1733,166377.0
2019-02-12 12:30:00,107.7,107.79,107.7,107.77,178595.0,80.1659,80.2329,80.1659,80.218,178595.0
2019-02-12 13:00:00,107.77,107.84,107.73,107.83,174489.0,80.218,80.2701,80.1882,80.2627,174489.0
2019-02-12 13:30:00,107.83,107.89,107.81,107.83,159997.0,80.2627,80.3073,80.2478,80.2627,159997.0
2019-02-12 14:00:00,107.83,107.84,107.79,107.82,72256.0,80.2627,80.2701,80.2329,80.2552,72256.0
2019-02-12 14:30:00,107.81,107.86,107.8,107.84,151731.0,80.2478,80.285,80.2403,80.2701,151731.0
2019-02-12 15:00:00,107.84,107.88,107.83,107.84,109046.0,80.2701,80.2999,80.2627,80.2701,109046.0
2019-02-12 15:30:00,107.85,107.89,107.83,107.87,186709.0,80.2775,80.3073,80.2627,80.2924,186709.0
2019-02-13 09:30:00,108.1,108.18,107.99,108.01,366781.0,80.4636,80.5232,80.3818,80.3966,366781.0
2019-02-13 10:00:00,108.01,108.06,107.95,108.06,367039.0,80.3966,80.4339,80.352,80.4339,367039.0
2019-02-13 10:30:00,108.05,108.1,108.02,108.04,108988.0,80.4264,80.4636,80.4041,80.419,108988.0
2019-02-13 11:00:00,108.04,108.12,108.03,108.05,645778.0,80.419,80.4785,80.4115,80.4264,645778.0
2019-02-13 11:30:00,108.05,108.06,108.0,108.03,372059.0,80.4264,80.4339,80.3892,80.4115,372059.0
2019-02-13 12:00:00,108.03,108.08,108.02,108.04,146212.0,80.4115,80.4487,80.4041,80.419,146212.0
2019-02-13 12:30:00,108.04,108.1,108.0,108.1,540415.0,80.419,80.4636,80.3892,80.4636,540415.0
2019-02-13 13:00:00,108.1,108.11,108.07,108.11,147714.0,80.4636,80.4711,80.4413,80.4711,147714.0
2019-02-13 13:30:00,108.11,108.13,108.07,108.08,163331.0,80.4711,80.486,80.4413,80.4487,163331.0
2019-02-13 14:00:00,108.07,108.08,107.96,107.97,573125.0,80.4413,80.4487,80.3594,80.3669,573125.0
2019-02-13 14:30:00,107.97,107.99,107.96,107.97,153187.0,80.3669,80.3818,80.3594,80.3669,153187.0
2019-02-13 15:00:00,107.97,107.97,107.88,107.91,215094.0,80.3669,80.3669,80.2999,80.3222,215094.0
2019-02-13 15:30:00,107.91,107.95,107.85,107.92,432092.0,80.3222,80.352,80.2775,80.3297,432092.0
2019-02-14 09:30:00,107.91,107.91,107.78,107.9,199711.0,80.3222,80.3222,80.2254,80.3148,199711.0
2019-02-14 10:00:00,107.9,107.97,107.85,107.95,166698.0,80.3148,80.3669,80.2775,80.352,166698.0
2019-02-14 10:30:00,107.95,108.0,107.86,107.98,252501.0,80.352,80.3892,80.285,80.3743,252501.0
2019-02-14 11:00:00,107.99,108.04,107.95,108.04,144667.0,80.3818,80.419,80.352,80.419,144667.0
2019-02-14 11:30:00,108.04,108.12,107.97,108.11,262535.0,80.419,80.4785,80.3669,80.4711,262535.0
2019-02-14 12:00:00,108.11,108.13,108.03,108.12,252689.0,80.4711,80.486,80.4115,80.4785,252689.0
2019-02-14 12:30:00,108.14,108.21,108.09,108.19,165799.0,80.4934,80.5455,80.4562,80.5306,165799.0
2019-02-14 13:00:00,108.2,108.21,108.15,108.18,106691.0,80.5381,80.5455,80.5009,80.5232,106691.0
2019-02-14 13:30:00,108.19,108.21,108.11,108.14,135294.0,80.5306,80.5455,80.4711,80.4934,135294.0
2019-02-14 14:00:00,108.14,108.25,108.13,108.19,307063.0,80.4934,80.5753,80.486,80.5306,307063.0
2019-02-14 14:30:00,108.18,108.28,108.17,108.24,82759.0,80.5232,80.5976,80.5157,80.5678,82759.0
2019-02-14 15:00:00,108.23,108.27,108.17,108.21,116630.0,80.5604,80.5902,80.5157,80.5455,116630.0
2019-02-14 15:30:00,108.21,108.23,108.12,108.17,261586.0,80.5455,80.5604,80.4785,80.5157,261586.0
2019-02-15 09:30:00,108.28,108.32,108.21,108.27,229177.0,80.5976,80.6274,80.5455,80.5902,229177.0
2019-02-15 10:00:00,108.28,108.29,108.16,108.17,129016.0,80.5976,80.6051,80.5083,80.5157,129016.0
2019-02-15 10:30:00,108.17,108.21,108.14,108.15,56666.0,80.5157,80.5455,80.4934,80.5009,56666.0
2019-02-15 11:00:00,108.15,108.21,108.15,108.2,88440.0,80.5009,80.5455,80.5009,80.5381,88440.0
2019-02-15 11:30:00,108.2,108.2,108.1,108.11,60791.0,80.5381,80.5381,80.4636,80.4711,60791.0
2019-02-15 12:00:00,108.12,108.12,108.07,108.08,90463.0,80.4785,80.4785,80.4413,80.4487,90463.0
2019-02-15 12:30:00,108.09,108.12,108.05,108.06,85561.0,80.4562,80.4785,80.4264,80.4339,85561.0
2019-02-15 13:00:00,108.06,108.08,108.03,108.04,92881.0,80.4339,80.4487,80.4115,80.419,92881.0
2019-02-15 13:30:00,108.04,108.12,108.03,108.1,183801.0,80.419,80.4785,80.4115,80.4636,183801.0
2019-02-15 14:00:00,108.09,108.09,108.04,108.04,51086.0,80.4562,80.4562,80.419,80.419,51086.0
2019-02-15 14:30:00,108.04,108.13,108.03,108.13,134989.0,80.419,80.486,80.4115,80.486,134989.0
2019-02-15 15:00:00,108.12,108.22,108.09,108.22,314577.0,80.4785,80.553,80.4562,80.553,314577.0
2019-02-15 15:30:00,108.21,108.29,108.19,108.2,404717.0,80.5455,80.6051,80.5306,80.5381,404717.0
2019-02-19 09:30:00,108.29,108.32,108.19,108.31,531831.0,80.6051,80.6274,80.5306,80.6199,531831.0
2019-02-19 10:00:00,108.3,108.36,108.29,108.36,234315.0,80.6125,80.6572,80.6051,80.6572,234315.0
2019-02-19 10:30:00,108.36,108.36,108.29,108.32,295990.0,80.6572,80.6572,80.6051,80.6274,295990.0
2019-02-19 11:00:00,108.32,108.33,108.28,108.3,142866.0,80.6274,80.6348,80.5976,80.6125,142866.0
2019-02-19 11:30:00,108.31,108.35,108.3,108.33,196061.0,80.6199,80.6497,80.6125,80.6348,196061.0
2019-02-19 12:00:00,108.32,108.33,108.27,108.33,45523.0,80.6274,80.6348,80.5902,80.6348,45523.0
2019-02-19 12:30:00,108.33,108.41,108.3,108.4,635375.0,80.6348,80.6944,80.6125,80.6869,635375.0
2019-02-19 13:00:00,108.41,108.41,108.3,108.33,291236.0,80.6944,80.6944,80.6125,80.6348,291236.0
2019-02-19 13:30:00,108.33,108.33,108.22,108.25,120434.0,80.6348,80.6348,80.553,80.5753,120434.0
2019-02-19 14:00:00,108.24,108.27,108.2,108.23,96696.0,80.5678,80.5902,80.5381,80.5604,96696.0
2019-02-19 14:30:00,108.22,108.31,108.22,108.25,180077.0,80.553,80.6199,80.553,80.5753,180077.0
2019-02-19 15:00:00,108.26,108.31,108.24,108.28,216462.0,80.5827,80.6199,80.5678,80.5976,216462.0
2019-02-19 15:30:00,108.28,108.28,108.14,108.16,307729.0,80.5976,80.5976,80.4934,80.5083,307729.0
2019-02-20 09:30:00,108.25,108.35,108.08,108.3,349080.0,80.5753,80.6497,80.4487,80.6125,349080.0
2019-02-20 10:00:00,108.29,108.36,108.29,108.31,453145.0,80.6051,80.6572,80.6051,80.6199,453145.0
2019-02-20 10:30:00,108.32,108.32,108.25,108.26,63224.0,80.6274,80.6274,80.5753,80.5827,63224.0
2019-02-20 11:00:00,108.26,108.3,108.25,108.29,73519.0,80.5827,80.6125,80.5753,80.6051,73519.0
2019-02-20 11:30:00,108.29,108.29,108.23,108.26,130298.0,80.6051,80.6051,80.5604,80.5827,130298.0
2019-02-20 12:00:00,108.26,108.26,108.2,108.2,75938.0,80.5827,80.5827,80.5381,80.5381,75938.0
2019-02-20 12:30:00,108.2,108.27,108.2,108.25,63691.0,80.5381,80.5902,80.5381,80.5753,63691.0
2019-02-20 13:00:00,108.24,108.3,108.24,108.27,47569.0,80.5678,80.6125,80.5678,80.5902,47569.0
2019-02-20 13:30:00,108.26,108.33,108.24,108.3,79176.0,80.5827,80.6348,80.5678,80.6125,79176.0
2019-02-20 14:00:00,108.29,108.31,108.14,108.16,99328.0,80.6051,80.6199,80.4934,80.5083,99328.0
2019-02-20 14:30:00,108.17,108.26,108.16,108.23,53804.0,80.5157,80.5827,80.5083,80.5604,53804.0
2019-02-20 15:00:00,108.21,108.27,108.16,108.24,101418.0,80.5455,80.5902,80.5083,80.5678,101418.0
2019-02-20 15:30:00,108.24,108.26,108.15,108.18,155241.0,80.5678,80.5827,80.5009,80.5232,155241.0
2019-02-21 09:30:00,108.4,108.44,108.19,108.21,433474.0,80.6869,80.7167,80.5306,80.5455,433474.0
2019-02-21 10:00:00,108.2,108.21,108.13,108.16,307247.0,80.5381,80.5455,80.486,80.5083,307247.0
2019-02-21 10:30:00,108.16,108.16,108.13,108.14,103438.0,80.5083,80.5083,80.486,80.4934,103438.0
2019-02-21 11:00:00,108.15,108.18,108.1,108.1,78294.0,80.5009,80.5232,80.4636,80.4636,78294.0
2019-02-21 11:30:00,108.1,108.19,108.09,108.18,107301.0,80.4636,80.5306,80.4562,80.5232,107301.0
2019-02-21 12:00:00,108.17,108.19,108.09,108.13,49657.0,80.5157,80.5306,80.4562,80.486,49657.0
2019-02-21 12:30:00,108.12,108.14,108.09,108.11,136212.0,80.4785,80.4934,80.4562,80.4711,136212.0
2019-02-21 13:00:00,108.12,108.12,108.08,108.11,84386.0,80.4785,80.4785,80.4487,80.4711,84386.0
2019-02-21 13:30:00,108.11,108.13,108.07,108.13,235674.0,80.4711,80.486,80.4413,80.486,235674.0
2019-02-21 14:00:00,108.12,108.17,108.1,108.15,103109.0,80.4785,80.5157,80.4636,80.5009,103109.0
2019-02-21 14:30:00,108.15,108.18,108.13,108.16,131588.0,80.5009,80.5232,80.486,80.5083,131588.0
2019-02-21 15:00:00,108.16,108.19,108.14,108.16,71373.0,80.5083,80.5306,80.4934,80.5083,71373.0
2019-02-21 15:30:00,108.15,108.19,108.1,108.14,354800.0,80.5009,80.5306,80.4636,80.4934,354800.0
2019-02-22 09:30:00,108.33,108.5,108.33,108.45,297162.0,80.6348,80.7614,80.6348,80.7242,297162.0
2019-02-22 10:00:00,108.45,108.55,108.45,108.55,91431.0,80.7242,80.7986,80.7242,80.7986,91431.0
2019-02-22 10:30:00,108.55,108.65,108.54,108.59,216346.0,80.7986,80.873,80.7911,80.8284,216346.0
2019-02-22 11:00:00,108.59,108.71,108.59,108.67,113165.0,80.8284,80.9177,80.8284,80.8879,113165.0
2019-02-22 11:30:00,108.67,108.73,108.66,108.68,109729.0,80.8879,80.9326,80.8805,80.8954,109729.0
2019-02-22 12:00:00,108.68,108.75,108.61,108.63,154747.0,80.8954,80.9475,80.8433,80.8581,154747.0
2019-02-22 12:30:00,108.62,108.76,108.62,108.74,155563.0,80.8507,80.9549,80.8507,80.94,155563.0
2019-02-22 13:00:00,108.74,108.79,108.66,108.68,259981.0,80.94,80.9772,80.8805,80.8954,259981.0
2019-02-22 13:30:00,108.69,108.77,108.69,108.76,175960.0,80.9028,80.9623,80.9028,80.9549,175960.0
2019-02-22 14:00:00,108.76,108.8,108.75,108.78,137882.0,80.9549,80.9847,80.9475,80.9698,137882.0
2019-02-22 14:30:00,108.78,108.79,108.71,108.74,106623.0,80.9698,80.9772,80.9177,80.94,106623.0
2019-02-22 15:00:00,108.73,108.79,108.72,108.77,104909.0,80.9326,80.9772,80.9251,80.9623,104909.0
2019-02-22 15:30:00,108.77,108.79,108.68,108.77,563293.0,80.9623,80.9772,80.8954,80.9623,563293.0
2019-02-25 09:30:00,108.96,109.04,108.94,108.98,273933.0,81.1038,81.1633,81.0889,81.1187,273933.0
2019-02-25 10:00:00,108.99,109.05,108.97,109.01,208716.0,81.1261,81.1708,81.1112,81.141,208716.0
2019-02-25 10:30:00,109.0,109.05,109.0,109.02,214291.0,81.1335,81.1708,81.1335,81.1484,214291.0
2019-02-25 11:00:00,109.02,109.04,108.99,109.0,421627.0,81.1484,81.1633,81.1261,81.1335,421627.0
2019-02-25 11:30:00,109.0,109.01,108.96,108.97,136961.0,81.1335,81.141,81.1038,81.1112,136961.0
2019-02-25 12:00:00,108.97,108.98,108.88,108.89,267178.0,81.1112,81.1187,81.0442,81.0517,267178.0
2019-02-25 12:30:00,108.9,108.9,108.81,108.84,730959.0,81.0591,81.0591,80.9921,81.0145,730959.0
2019-02-25 13:00:00,108.84,108.87,108.8,108.83,171430.0,81.0145,81.0368,80.9847,81.007,171430.0
2019-02-25 13:30:00,108.83,108.85,108.78,108.8,290148.0,81.007,81.0219,80.9698,80.9847,290148.0
2019-02-25 14:00:00,108.8,108.83,108.78,108.81,221789.0,80.9847,81.007,80.9698,80.9921,221789.0
2019-02-25 14:30:00,108.81,108.86,108.8,108.84,192276.0,80.9921,81.0293,80.9847,81.0145,192276.0
2019-02-25 15:00:00,108.84,108.86,108.68,108.69,348997.0,81.0145,81.0293,80.8954,80.9028,348997.0
2019-02-25 15:30:00,108.69,108.7,108.56,108.6,833675.0,80.9028,80.9102,80.806,80.8358,833675.0
2019-02-26 09:30:00,108.73,108.74,108.61,108.67,333843.0,80.9326,80.94,80.8433,80.8879,333843.0
2019-02-26 10:00:00,108.66,108.76,108.65,108.73,271009.0,80.8805,80.9549,80.873,80.9326,271009.0
2019-02-26 10:30:00,108.74,108.82,108.73,108.81,297977.0,80.94,80.9996,80.9326,80.9921,297977.0
2019-02-26 11:00:00,108.81,108.9,108.79,108.9,161670.0,80.9921,81.0591,80.9772,81.0591,161670.0
2019-02-26 11:30:00,108.89,108.94,108.89,108.92,68580.0,81.0517,81.0889,81.0517,81.074,68580.0
2019-02-26 12:00:00,108.92,108.98,108.91,108.97,260617.0,81.074,81.1187,81.0666,81.1112,260617.0
2019-02-26 12:30:00,108.98,109.0,108.96,108.98,73539.0,81.1187,81.1335,81.1038,81.1187,73539.0
2019-02-26 13:00:00,108.98,109.02,108.89,109.01,315887.0,81.1187,81.1484,81.0517,81.141,315887.0
2019-02-26 13:30:00,109.0,109.01,108.94,108.95,74872.0,81.1335,81.141,81.0889,81.0963,74872.0
2019-02-26 14:00:00,108.95,108.97,108.92,108.95,270038.0,81.0963,81.1112,81.074,81.0963,270038.0
2019-02-26 14:30:00,108.95,109.01,108.95,108.97,118258.0,81.0963,81.141,81.0963,81.1112,118258.0
2019-02-26 15:00:00,108.97,108.98,108.92,108.96,89923.0,81.1112,81.1187,81.074,81.1038,89923.0
2019-02-26 15:30:00,108.95,108.96,108.8,108.89,399669.0,81.0963,81.1038,80.9847,81.0517,399669.0
2019-02-27 09:30:00,109.24,109.31,109.03,109.06,826135.0,81.3122,81.3643,81.1559,81.1782,826135.0
2019-02-27 10:00:00,109.05,109.05,108.78,108.89,541325.0,81.1708,81.1708,80.9698,81.0517,541325.0
2019-02-27 10:30:00,108.9,109.0,108.84,108.88,178883.0,81.0591,81.1335,81.0145,81.0442,178883.0
2019-02-27 11:00:00,108.87,108.94,108.84,108.93,176327.0,81.0368,81.0889,81.0145,81.0814,176327.0
2019-02-27 11:30:00,108.92,108.99,108.9,108.96,118995.0,81.074,81.1261,81.0591,81.1038,118995.0
2019-02-27 12:00:00,108.97,109.01,108.95,108.97,367635.0,81.1112,81.141,81.0963,81.1112,367635.0
2019-02-27 12:30:00,108.97,108.99,108.96,108.99,106920.0,81.1112,81.1261,81.1038,81.1261,106920.0
2019-02-27 13:00:00,108.98,109.04,108.98,109.02,72349.0,81.1187,81.1633,81.1187,81.1484,72349.0
2019-02-27 13:30:00,109.02,109.05,108.99,109.05,53878.0,81.1484,81.1708,81.1261,81.1708,53878.0
2019-02-27 14:00:00,109.05,109.06,108.98,108.99,73602.0,81.1708,81.1782,81.1187,81.1261,73602.0
2019-02-27 14:30:00,109.0,109.0,108.95,108.98,62837.0,81.1335,81.1335,81.0963,81.1187,62837.0
2019-02-27 15:00:00,108.97,108.98,108.92,108.94,88714.0,81.1112,81.1187,81.074,81.0889,88714.0
2019-02-27 15:30:00,108.94,108.97,108.86,108.93,364835.0,81.0889,81.1112,81.0293,81.0814,364835.0
2019-02-28 09:30:00,109.0,109.0,108.68,108.89,173817.0,81.1335,81.1335,80.8954,81.0517,173817.0
2019-02-28 10:00:00,108.89,108.89,108.77,108.8,339958.0,81.0517,81.0517,80.9623,80.9847,339958.0
2019-02-28 10:30:00,108.8,108.92,108.8,108.9,310245.0,80.9847,81.074,80.9847,81.0591,310245.0
2019-02-28 11:00:00,108.89,108.94,108.86,108.93,215233.0,81.0517,81.0889,81.0293,81.0814,215233.0
2019-02-28 11:30:00,108.92,108.94,108.87,108.9,396452.0,81.074,81.0889,81.0368,81.0591,396452.0
2019-02-28 12:00:00,108.89,108.92,108.88,108.9,145419.0,81.0517,81.074,81.0442,81.0591,145419.0
2019-02-28 12:30:00,108.9,108.91,108.84,108.87,131583.0,81.0591,81.0666,81.0145,81.0368,131583.0
2019-02-28 13:00:00,108.87,108.91,108.86,108.88,82321.0,81.0368,81.0666,81.0293,81.0442,82321.0
2019-02-28 13:30:00,108.87,108.94,108.86,108.91,136851.0,81.0368,81.0889,81.0293,81.0666,136851.0
2019-02-28 14:00:00,108.9,108.95,108.89,108.95,96344.0,81.0591,81.0963,81.0517,81.0963,96344.0
2019-02-28 14:30:00,108.95,108.98,108.92,108.96,148458.0,81.0963,81.1187,81.074,81.1038,148458.0
2019-02-28 15:00:00,108.96,108.99,108.88,108.9,140641.0,81.1038,81.1261,81.0442,81.0591,140641.0
2019-02-28 15:30:00,108.9,108.98,108.84,108.92,377953.0,81.0591,81.1187,81.0145,81.074,377953.0
2019-03-01 09:30:00,108.33,108.43,108.25,108.27,602474.0,80.9652,81.0399,80.9054,80.9203,602474.0
2019-03-01 10:00:00,108.28,108.32,108.23,108.25,646376.0,80.9278,80.9577,80.8904,80.9054,646376.0
2019-03-01 10:30:00,108.26,108.26,108.21,108.23,238981.0,80.9128,80.9128,80.8755,80.8904,238981.0
2019-03-01 11:00:00,108.23,108.23,108.12,108.15,223288.0,80.8904,80.8904,80.8082,80.8306,223288.0
2019-03-01 11:30:00,108.15,108.18,108.11,108.18,421020.0,80.8306,80.853,80.8007,80.853,421020.0
2019-03-01 12:00:00,108.18,108.25,108.16,108.23,226663.0,80.853,80.9054,80.8381,80.8904,226663.0
2019-03-01 12:30:00,108.23,108.29,108.23,108.24,196705.0,80.8904,80.9353,80.8904,80.8979,196705.0
2019-03-01 13:00:00,108.24,108.29,108.24,108.26,312599.0,80.8979,80.9353,80.8979,80.9128,312599.0
2019-03-01 13:30:00,108.25,108.26,108.12,108.16,411433.0,80.9054,80.9128,80.8082,80.8381,411433.0
2019-03-01 14:00:00,108.16,108.23,108.15,108.18,407933.0,80.8381,80.8904,80.8306,80.853,407933.0
2019-03-01 14:30:00,108.18,108.21,108.16,108.17,61933.0,80.853,80.8755,80.8381,80.8456,61933.0
2019-03-01 15:00:00,108.18,108.21,108.17,108.2,152576.0,80.853,80.8755,80.8456,80.868,152576.0
2019-03-01 15:30:00,108.2,108.2,108.05,108.06,390871.0,80.868,80.868,80.7559,80.7634,390871.0
2019-03-04 09:30:00,108.25,108.25,107.95,107.96,678256.0,80.9054,80.9054,80.6811,80.6886,678256.0
2019-03-04 10:00:00,107.97,108.05,107.95,108.03,430093.0,80.6961,80.7559,80.6811,80.7409,430093.0
2019-03-04 10:30:00,108.03,108.03,107.99,108.02,346839.0,80.7409,80.7409,80.711,80.7335,346839.0
2019-03-04 11:00:00,108.01,108.02,107.92,107.95,318296.0,80.726,80.7335,80.6587,80.6811,318296.0
2019-03-04 11:30:00,107.95,107.95,107.86,107.87,248269.0,80.6811,80.6811,80.6139,80.6214,248269.0
2019-03-04 12:00:00,107.86,107.87,107.82,107.86,357991.0,80.6139,80.6214,80.584,80.6139,357991.0
2019-03-04 12:30:00,107.86,107.86,107.79,107.81,313520.0,80.6139,80.6139,80.5616,80.5765,313520.0
2019-03-04 13:00:00,107.81,107.81,107.76,107.8,296778.0,80.5765,80.5765,80.5391,80.569,296778.0
2019-03-04 13:30:00,107.8,107.89,107.79,107.87,340466.0,80.569,80.6363,80.5616,80.6214,340466.0
2019-03-04 14:00:00,107.87,107.89,107.81,107.85,638687.0,80.6214,80.6363,80.5765,80.6064,638687.0
2019-03-04 14:30:00,107.86,107.86,107.82,107.86,159049.0,80.6139,80.6139,80.584,80.6139,159049.0
2019-03-04 15:00:00,107.86,107.91,107.85,107.88,276585.0,80.6139,80.6512,80.6064,80.6288,276585.0
2019-03-04 15:30:00,107.88,107.97,107.85,107.92,600976.0,80.6288,80.6961,80.6064,80.6587,600976.0
2019-03-05 09:30:00,107.98,108.0,107.88,107.92,183959.0,80.7036,80.7185,80.6288,80.6587,183959.0
2019-03-05 10:00:00,107.91,107.94,107.83,107.84,827787.0,80.6512,80.6737,80.5915,80.5989,827787.0
2019-03-05 10:30:00,107.84,107.9,107.84,107.86,177722.0,80.5989,80.6438,80.5989,80.6139,177722.0
2019-03-05 11:00:00,107.86,107.93,107.85,107.89,227364.0,80.6139,80.6662,80.6064,80.6363,227364.0
2019-03-05 11:30:00,107.9,107.9,107.82,107.83,166151.0,80.6438,80.6438,80.584,80.5915,166151.0
2019-03-05 12:00:00,107.83,107.89,107.82,107.88,59116.0,80.5915,80.6363,80.584,80.6288,59116.0
2019-03-05 12:30:00,107.89,107.91,107.86,107.91,51796.0,80.6363,80.6512,80.6139,80.6512,51796.0
2019-03-05 13:00:00,107.91,107.91,107.86,107.9,62163.0,80.6512,80.6512,80.6139,80.6438,62163.0
2019-03-05 13:30:00,107.9,107.96,107.89,107.95,127416.0,80.6438,80.6886,80.6363,80.6811,127416.0
2019-03-05 14:00:00,107.95,108.0,107.92,108.0,207928.0,80.6811,80.7185,80.6587,80.7185,207928.0
2019-03-05 14:30:00,108.0,108.05,107.99,108.05,114636.0,80.7185,80.7559,80.711,80.7559,114636.0
2019-03-05 15:00:00,108.05,108.08,108.02,108.04,108620.0,80.7559,80.7783,80.7335,80.7484,108620.0
2019-03-05 15:30:00,108.04,108.06,108.0,108.01,291527.0,80.7484,80.7634,80.7185,80.726,291527.0
2019-03-06 09:30:00,108.02,108.08,107.95,108.01,200471.0,80.7335,80.7783,80.6811,80.726,200471.0
2019-03-06 10:00:00,108.01,108.13,107.99,108.12,327900.0,80.726,80.8157,80.711,80.8082,327900.0
2019-03-06 10:30:00,108.13,108.18,108.07,108.16,121974.0,80.8157,80.853,80.7708,80.8381,121974.0
2019-03-06 11:00:00,108.16,108.23,108.14,108.17,141501.0,80.8381,80.8904,80.8231,80.8456,141501.0
2019-03-06 11:30:00,108.17,108.17,108.08,108.09,276536.0,80.8456,80.8456,80.7783,80.7858,276536.0
2019-03-06 12:00:00,108.09,108.13,108.01,108.02,613447.0,80.7858,80.8157,80.726,80.7335,613447.0
2019-03-06 12:30:00,108.02,108.02,107.97,107.98,277871.0,80.7335,80.7335,80.6961,80.7036,277871.0
2019-03-06 13:00:00,107.99,108.03,107.96,108.0,132047.0,80.711,80.7409,80.6886,80.7185,132047.0
2019-03-06 13:30:00,108.0,108.03,107.94,107.95,195796.0,80.7185,80.7409,80.6737,80.6811,195796.0
2019-03-06 14:00:00,107.94,107.99,107.94,107.95,95462.0,80.6737,80.711,80.6737,80.6811,95462.0
2019-03-06 14:30:00,107.95,107.95,107.91,107.92,151917.0,80.6811,80.6811,80.6512,80.6587,151917.0
2019-03-06 15:00:00,107.91,107.98,107.91,107.97,71835.0,80.6512,80.7036,80.6512,80.6961,71835.0
2019-03-06 15:30:00,107.97,108.05,107.94,107.95,359839.0,80.6961,80.7559,80.6737,80.6811,359839.0
2019-03-07 09:30:00,108.15,108.15,107.89,107.93,920386.0,80.8306,80.8306,80.6363,80.6662,920386.0
2019-03-07 10:00:00,107.93,107.99,107.88,107.89,952724.0,80.6662,80.711,80.6288,80.6363,952724.0
2019-03-07 10:30:00,107.89,107.92,107.88,107.92,271529.0,80.6363,80.6587,80.6288,80.6587,271529.0
2019-03-07 11:00:00,107.92,107.92,107.87,107.88,181623.0,80.6587,80.6587,80.6214,80.6288,181623.0
2019-03-07 11:30:00,107.88,107.94,107.87,107.88,212461.0,80.6288,80.6737,80.6214,80.6288,212461.0
2019-03-07 12:00:00,107.89,107.91,107.88,107.9,208008.0,80.6363,80.6512,80.6288,80.6438,208008.0
2019-03-07 12:30:00,107.89,107.91,107.86,107.9,83446.0,80.6363,80.6512,80.6139,80.6438,83446.0
2019-03-07 13:00:00,107.9,107.9,107.86,107.88,46337.0,80.6438,80.6438,80.6139,80.6288,46337.0
2019-03-07 13:30:00,107.88,107.89,107.84,107.85,62316.0,80.6288,80.6363,80.5989,80.6064,62316.0
2019-03-07 14:00:00,107.85,107.87,107.79,107.8,238905.0,80.6064,80.6214,80.5616,80.569,238905.0
2019-03-07 14:30:00,107.8,107.8,107.71,107.75,176415.0,80.569,80.569,80.5018,80.5317,176415.0
2019-03-07 15:00:00,107.75,107.83,107.75,107.79,161956.0,80.5317,80.5915,80.5317,80.5616,161956.0
2019-03-07 15:30:00,107.78,107.79,107.64,107.67,816365.0,80.5541,80.5616,80.4495,80.4719,816365.0
2019-03-08 09:30:00,107.66,107.66,107.54,107.57,238532.0,80.4644,80.4644,80.3747,80.3971,238532.0
2019-03-08 10:00:00,107.57,107.57,107.48,107.5,719494.0,80.3971,80.3971,80.3299,80.3448,719494.0
2019-03-08 10:30:00,107.5,107.6,107.49,107.57,471879.0,80.3448,80.4196,80.3373,80.3971,471879.0
2019-03-08 11:00:00,107.58,107.66,107.56,107.66,227070.0,80.4046,80.4644,80.3897,80.4644,227070.0
2019-03-08 11:30:00,107.66,107.71,107.63,107.7,185742.0,80.4644,80.5018,80.442,80.4943,185742.0
2019-03-08 12:00:00,107.7,107.75,107.66,107.74,361037.0,80.4943,80.5317,80.4644,80.5242,361037.0
2019-03-08 12:30:00,107.74,107.78,107.72,107.77,177722.0,80.5242,80.5541,80.5092,80.5466,177722.0
2019-03-08 13:00:00,107.77,107.8,107.74,107.8,190393.0,80.5466,80.569,80.5242,80.569,190393.0
2019-03-08 13:30:00,107.8,107.83,107.78,107.8,173121.0,80.569,80.5915,80.5541,80.569,173121.0
2019-03-08 14:00:00,107.8,107.84,107.75,107.84,314127.0,80.569,80.5989,80.5317,80.5989,314127.0
2019-03-08 14:30:00,107.84,107.87,107.83,107.87,278866.0,80.5989,80.6214,80.5915,80.6214,278866.0
2019-03-08 15:00:00,107.87,107.87,107.82,107.83,200101.0,80.6214,80.6214,80.584,80.5915,200101.0
2019-03-08 15:30:00,107.83,107.99,107.83,107.98,428821.0,80.5915,80.711,80.5915,80.7036,428821.0
2019-03-11 09:30:00,108.25,108.38,108.21,108.37,298815.0,80.9054,81.0025,80.8755,80.9951,298815.0
2019-03-11 10:00:00,108.36,108.41,108.34,108.4,279528.0,80.9876,81.0249,80.9726,81.0175,279528.0
2019-03-11 10:30:00,108.4,108.46,108.39,108.43,260245.0,81.0175,81.0623,81.01,81.0399,260245.0
2019-03-11 11:00:00,108.44,108.45,108.43,108.44,73208.0,81.0474,81.0548,81.0399,81.0474,73208.0
2019-03-11 11:30:00,108.43,108.44,108.43,108.44,135557.0,81.0399,81.0474,81.0399,81.0474,135557.0
2019-03-11 12:00:00,108.44,108.45,108.43,108.44,119792.0,81.0474,81.0548,81.0399,81.0474,119792.0
2019-03-11 12:30:00,108.44,108.45,108.35,108.36,229263.0,81.0474,81.0548,80.9801,80.9876,229263.0
2019-03-11 13:00:00,108.36,108.37,108.31,108.33,288217.0,80.9876,80.9951,80.9502,80.9652,288217.0
2019-03-11 13:30:00,108.33,108.33,108.32,108.33,39344.0,80.9652,80.9652,80.9577,80.9652,39344.0
2019-03-11 14:00:00,108.33,108.35,108.32,108.34,269815.0,80.9652,80.9801,80.9577,80.9726,269815.0
2019-03-11 14:30:00,108.34,108.37,108.33,108.35,77457.0,80.9726,80.9951,80.9652,80.9801,77457.0
2019-03-11 15:00:00,108.35,108.38,108.34,108.38,86759.0,80.9801,81.0025,80.9726,81.0025,86759.0
2019-03-11 15:30:00,108.37,108.41,108.28,108.37,526614.0,80.9951,81.0249,80.9278,80.9951,526614.0
2019-03-12 09:30:00,108.57,108.81,108.57,108.65,364868.0,81.1445,81.3239,81.1445,81.2043,364868.0
2019-03-12 10:00:00,108.65,108.72,108.64,108.69,166877.0,81.2043,81.2566,81.1968,81.2342,166877.0
2019-03-12 10:30:00,108.69,108.71,108.63,108.63,179506.0,81.2342,81.2492,81.1894,81.1894,179506.0
2019-03-12 11:00:00,108.63,108.66,108.59,108.66,110280.0,81.1894,81.2118,81.1595,81.2118,110280.0
2019-03-12 11:30:00,108.66,108.69,108.57,108.63,188175.0,81.2118,81.2342,81.1445,81.1894,188175.0
2019-03-12 12:00:00,108.64,108.7,108.61,108.67,115088.0,81.1968,81.2417,81.1744,81.2193,115088.0
2019-03-12 12:30:00,108.67,108.72,108.64,108.72,84806.0,81.2193,81.2566,81.1968,81.2566,84806.0
2019-03-12 13:00:00,108.72,108.77,108.67,108.77,77615.0,81.2566,81.294,81.2193,81.294,77615.0
2019-03-12 13:30:00,108.76,108.78,108.68,108.7,119186.0,81.2865,81.3015,81.2267,81.2417,119186.0
2019-03-12 14:00:00,108.7,108.75,108.7,108.74,63771.0,81.2417,81.2791,81.2417,81.2716,63771.0
2019-03-12 14:30:00,108.74,108.75,108.73,108.75,69592.0,81.2716,81.2791,81.2641,81.2791,69592.0
2019-03-12 15:00:00,108.75,108.75,108.71,108.75,130889.0,81.2791,81.2791,81.2492,81.2791,130889.0
2019-03-12 15:30:00,108.75,108.81,108.69,108.72,454609.0,81.2791,81.3239,81.2342,81.2566,454609.0
2019-03-13 09:30:00,108.7,108.78,108.5,108.67,173012.0,81.2417,81.3015,81.0922,81.2193,173012.0
2019-03-13 10:00:00,108.67,108.69,108.63,108.64,135073.0,81.2193,81.2342,81.1894,81.1968,135073.0
2019-03-13 10:30:00,108.65,108.65,108.56,108.57,73557.0,81.2043,81.2043,81.1371,81.1445,73557.0
2019-03-13 11:00:00,108.56,108.63,108.56,108.63,68064.0,81.1371,81.1894,81.1371,81.1894,68064.0
2019-03-13 11:30:00,108.63,108.66,108.62,108.64,63867.0,81.1894,81.2118,81.1819,81.1968,63867.0
2019-03-13 12:00:00,108.64,108.68,108.54,108.54,73607.0,81.1968,81.2267,81.1221,81.1221,73607.0
2019-03-13 12:30:00,108.54,108.56,108.54,108.55,123006.0,81.1221,81.1371,81.1221,81.1296,123006.0
2019-03-13 13:00:00,108.55,108.56,108.53,108.56,208383.0,81.1296,81.1371,81.1146,81.1371,208383.0
2019-03-13 13:30:00,108.56,108.56,108.54,108.55,111161.0,81.1371,81.1371,81.1221,81.1296,111161.0
2019-03-13 14:00:00,108.55,108.71,108.54,108.69,808574.0,81.1296,81.2492,81.1221,81.2342,808574.0
2019-03-13 14:30:00,108.69,108.73,108.66,108.71,175943.0,81.2342,81.2641,81.2118,81.2492,175943.0
2019-03-13 15:00:00,108.71,108.77,108.69,108.77,152207.0,81.2492,81.294,81.2342,81.294,152207.0
2019-03-13 15:30:00,108.76,108.79,108.74,108.76,124091.0,81.2865,81.309,81.2716,81.2865,124091.0
2019-03-14 09:30:00,108.79,108.82,108.65,108.66,215228.0,81.309,81.3314,81.2043,81.2118,215228.0
2019-03-14 10:00:00,108.67,108.69,108.62,108.63,398398.0,81.2193,81.2342,81.1819,81.1894,398398.0
2019-03-14 10:30:00,108.63,108.65,108.57,108.6,258641.0,81.1894,81.2043,81.1445,81.167,258641.0
2019-03-14 11:00:00,108.6,108.63,108.55,108.59,161402.0,81.167,81.1894,81.1296,81.1595,161402.0
2019-03-14 11:30:00,108.58,108.65,108.57,108.64,125377.0,81.152,81.2043,81.1445,81.1968,125377.0
2019-03-14 12:00:00,108.64,108.64,108.52,108.58,177317.0,81.1968,81.1968,81.1072,81.152,177317.0
2019-03-14 12:30:00,108.58,108.6,108.56,108.6,57548.0,81.152,81.167,81.1371,81.167,57548.0
2019-03-14 13:00:00,108.59,108.61,108.58,108.58,57079.0,81.1595,81.1744,81.152,81.152,57079.0
2019-03-14 13:30:00,108.58,108.6,108.56,108.6,66471.0,81.152,81.167,81.1371,81.167,66471.0
2019-03-14 14:00:00,108.6,108.6,108.56,108.56,210739.0,81.167,81.167,81.1371,81.1371,210739.0
2019-03-14 14:30:00,108.56,108.57,108.55,108.56,150104.0,81.1371,81.1445,81.1296,81.1371,150104.0
2019-03-14 15:00:00,108.55,108.58,108.54,108.55,126664.0,81.1296,81.152,81.1221,81.1296,126664.0
2019-03-14 15:30:00,108.56,108.65,108.55,108.61,376685.0,81.1371,81.2043,81.1296,81.1744,376685.0
2019-03-15 09:30:00,108.95,109.08,108.83,109.05,337701.0,81.4285,81.5257,81.3389,81.5033,337701.0
2019-03-15 10:00:00,109.06,109.06,109.03,109.04,407241.0,81.5108,81.5108,81.4883,81.4958,407241.0
2019-03-15 10:30:00,109.05,109.06,108.99,109.03,228695.0,81.5033,81.5108,81.4584,81.4883,228695.0
2019-03-15 11:00:00,109.03,109.04,108.92,108.97,436355.0,81.4883,81.4958,81.4061,81.4435,436355.0
2019-03-15 11:30:00,108.98,109.0,108.93,109.0,189695.0,81.451,81.4659,81.4136,81.4659,189695.0
2019-03-15 12:00:00,109.01,109.09,108.99,109.0,350328.0,81.4734,81.5332,81.4584,81.4659,350328.0
2019-03-15 12:30:00,109.0,109.07,108.99,109.04,316178.0,81.4659,81.5182,81.4584,81.4958,316178.0
2019-03-15 13:00:00,109.04,109.05,109.03,109.04,119358.0,81.4958,81.5033,81.4883,81.4958,119358.0
2019-03-15 13:30:00,109.04,109.05,108.95,108.95,214635.0,81.4958,81.5033,81.4285,81.4285,214635.0
2019-03-15 14:00:00,108.94,108.97,108.92,108.92,339765.0,81.4211,81.4435,81.4061,81.4061,339765.0
2019-03-15 14:30:00,108.92,108.98,108.9,108.97,121506.0,81.4061,81.451,81.3912,81.4435,121506.0
2019-03-15 15:00:00,108.97,109.04,108.95,109.04,137698.0,81.4435,81.4958,81.4285,81.4958,137698.0
2019-03-15 15:30:00,109.04,109.07,108.98,108.99,584820.0,81.4958,81.5182,81.451,81.4584,584820.0
2019-03-18 09:30:00,109.15,109.3,109.01,109.2,187775.0,81.578,81.6901,81.4734,81.6154,187775.0
2019-03-18 10:00:00,109.2,109.21,109.18,109.2,210201.0,81.6154,81.6229,81.6004,81.6154,210201.0
2019-03-18 10:30:00,109.2,109.2,109.17,109.19,105639.0,81.6154,81.6154,81.593,81.6079,105639.0
2019-03-18 11:00:00,109.19,109.19,109.14,109.16,117174.0,81.6079,81.6079,81.5705,81.5855,117174.0
2019-03-18 11:30:00,109.16,109.18,109.13,109.16,69318.0,81.5855,81.6004,81.5631,81.5855,69318.0
2019-03-18 12:00:00,109.16,109.18,109.12,109.14,459611.0,81.5855,81.6004,81.5556,81.5705,459611.0
2019-03-18 12:30:00,109.14,109.16,109.13,109.15,129169.0,81.5705,81.5855,81.5631,81.578,129169.0
2019-03-18 13:00:00,109.15,109.17,109.14,109.16,53502.0,81.578,81.593,81.5705,81.5855,53502.0
2019-03-18 13:30:00,109.16,109.18,109.15,109.16,70226.0,81.5855,81.6004,81.578,81.5855,70226.0
2019-03-18 14:00:00,109.16,109.17,109.15,109.16,83120.0,81.5855,81.593,81.578,81.5855,83120.0
2019-03-18 14:30:00,109.17,109.19,109.16,109.18,112051.0,81.593,81.6079,81.5855,81.6004,112051.0
2019-03-18 15:00:00,109.18,109.2,109.17,109.2,134450.0,81.6004,81.6154,81.593,81.6154,134450.0
2019-03-18 15:30:00,109.19,109.2,109.13,109.16,348107.0,81.6079,81.6154,81.5631,81.5855,348107.0
2019-03-19 09:30:00,109.34,109.5,109.14,109.29,361188.0,81.72,81.8396,81.5705,81.6827,361188.0
2019-03-19 10:00:00,109.28,109.29,109.21,109.23,168784.0,81.6752,81.6827,81.6229,81.6378,168784.0
2019-03-19 10:30:00,109.23,109.28,109.2,109.23,173038.0,81.6378,81.6752,81.6154,81.6378,173038.0
2019-03-19 11:00:00,109.23,109.3,109.21,109.3,310611.0,81.6378,81.6901,81.6229,81.6901,310611.0
2019-03-19 11:30:00,109.3,109.36,109.28,109.33,226339.0,81.6901,81.735,81.6752,81.7125,226339.0
2019-03-19 12:00:00,109.34,109.34,109.25,109.26,524016.0,81.72,81.72,81.6528,81.6602,524016.0
2019-03-19 12:30:00,109.26,109.27,109.21,109.24,250443.0,81.6602,81.6677,81.6229,81.6453,250443.0
2019-03-19 13:00:00,109.25,109.3,109.24,109.27,167985.0,81.6528,81.6901,81.6453,81.6677,167985.0
2019-03-19 13:30:00,109.27,109.3,109.27,109.29,72221.0,81.6677,81.6901,81.6677,81.6827,72221.0
2019-03-19 14:00:00,109.29,109.31,109.28,109.28,174065.0,81.6827,81.6976,81.6752,81.6752,174065.0
2019-03-19 14:30:00,109.28,109.3,109.22,109.23,347402.0,81.6752,81.6901,81.6303,81.6378,347402.0
2019-03-19 15:00:00,109.24,109.3,109.23,109.27,139618.0,81.6453,81.6901,81.6378,81.6677,139618.0
2019-03-19 15:30:00,109.27,109.27,109.18,109.21,475467.0,81.6677,81.6677,81.6004,81.6229,475467.0
2019-03-20 09:30:00,109.22,109.22,109.06,109.06,116761.0,81.6303,81.6303,81.5108,81.5108,116761.0
2019-03-20 10:00:00,109.07,109.08,109.02,109.04,205112.0,81.5182,81.5257,81.4809,81.4958,205112.0
2019-03-20 10:30:00,109.03,109.09,109.03,109.08,160662.0,81.4883,81.5332,81.4883,81.5257,160662.0
2019-03-20 11:00:00,109.08,109.15,109.08,109.15,143274.0,81.5257,81.578,81.5257,81.578,143274.0
2019-03-20 11:30:00,109.15,109.15,109.03,109.05,147424.0,81.578,81.578,81.4883,81.5033,147424.0
2019-03-20 12:00:00,109.05,109.08,108.99,109.04,331250.0,81.5033,81.5257,81.4584,81.4958,331250.0
2019-03-20 12:30:00,109.04,109.04,108.97,109.01,209287.0,81.4958,81.4958,81.4435,81.4734,209287.0
2019-03-20 13:00:00,109.01,109.02,108.98,109.01,120557.0,81.4734,81.4809,81.451,81.4734,120557.0
2019-03-20 13:30:00,109.01,109.12,109.0,109.12,359001.0,81.4734,81.5556,81.4659,81.5556,359001.0
2019-03-20 14:00:00,109.13,110.37,109.13,110.18,1603344.0,81.5631,82.4898,81.5631,82.3478,1603344.0
2019-03-20 14:30:00,110.17,110.19,110.03,110.14,514231.0,82.3404,82.3553,82.2357,82.3179,514231.0
2019-03-20 15:00:00,110.15,110.17,110.01,110.04,362419.0,82.3254,82.3404,82.2208,82.2432,362419.0
2019-03-20 15:30:00,110.04,110.17,109.88,110.17,901280.0,82.2432,82.3404,82.1236,82.3404,901280.0
2019-03-21 09:30:00,110.15,110.27,110.03,110.27,515854.0,82.3254,82.4151,82.2357,82.4151,515854.0
2019-03-21 10:00:00,110.27,110.3,110.21,110.23,262260.0,82.4151,82.4375,82.3703,82.3852,262260.0
2019-03-21 10:30:00,110.23,110.24,110.18,110.22,328652.0,82.3852,82.3927,82.3478,82.3777,328652.0
2019-03-21 11:00:00,110.22,110.24,110.19,110.2,221038.0,82.3777,82.3927,82.3553,82.3628,221038.0
2019-03-21 11:30:00,110.2,110.29,110.2,110.29,138981.0,82.3628,82.43,82.3628,82.43,138981.0
2019-03-21 12:00:00,110.28,110.29,110.14,110.15,183935.0,82.4226,82.43,82.3179,82.3254,183935.0
2019-03-21 12:30:00,110.15,110.21,110.13,110.19,172272.0,82.3254,82.3703,82.3105,82.3553,172272.0
2019-03-21 13:00:00,110.19,110.2,110.12,110.14,96363.0,82.3553,82.3628,82.303,82.3179,96363.0
2019-03-21 13:30:00,110.15,110.17,110.13,110.15,376705.0,82.3254,82.3404,82.3105,82.3254,376705.0
2019-03-21 14:00:00,110.14,110.16,110.13,110.14,218277.0,82.3179,82.3329,82.3105,82.3179,218277.0
2019-03-21 14:30:00,110.15,110.17,110.14,110.17,88743.0,82.3254,82.3404,82.3179,82.3404,88743.0
2019-03-21 15:00:00,110.17,110.2,110.16,110.19,130783.0,82.3404,82.3628,82.3329,82.3553,130783.0
2019-03-21 15:30:00,110.2,110.2,110.05,110.13,562164.0,82.3628,82.3628,82.2507,82.3105,562164.0
2019-03-22 09:30:00,109.75,109.82,109.7,109.73,771621.0,82.0265,82.0788,81.9891,82.0115,771621.0
2019-03-22 10:00:00,109.74,109.79,109.72,109.75,435193.0,82.019,82.0563,82.004,82.0265,435193.0
2019-03-22 10:30:00,109.75,109.76,109.68,109.68,383676.0,82.0265,82.0339,81.9741,81.9741,383676.0
2019-03-22 11:00:00,109.68,109.69,109.59,109.61,502361.0,81.9741,81.9816,81.9069,81.9218,502361.0
2019-03-22 11:30:00,109.6,109.61,109.51,109.52,325065.0,81.9143,81.9218,81.8471,81.8546,325065.0
2019-03-22 12:00:00,109.51,109.54,109.45,109.53,525532.0,81.8471,81.8695,81.8022,81.862,525532.0
2019-03-22 12:30:00,109.52,109.52,109.33,109.35,522691.0,81.8546,81.8546,81.7125,81.7275,522691.0
2019-03-22 13:00:00,109.34,109.49,109.3,109.45,465603.0,81.72,81.8321,81.6901,81.8022,465603.0
2019-03-22 13:30:00,109.46,109.48,109.38,109.4,221381.0,81.8097,81.8247,81.7499,81.7649,221381.0
2019-03-22 14:00:00,109.4,109.41,109.36,109.4,169756.0,81.7649,81.7723,81.735,81.7649,169756.0
2019-03-22 14:30:00,109.4,109.41,109.36,109.4,170867.0,81.7649,81.7723,81.735,81.7649,170867.0
2019-03-22 15:00:00,109.4,109.4,109.35,109.35,154741.0,81.7649,81.7649,81.7275,81.7275,154741.0
2019-03-22 15:30:00,109.35,109.45,109.31,109.41,825026.0,81.7275,81.8022,81.6976,81.7723,825026.0
2019-03-25 09:30:00,109.4,109.62,109.34,109.45,201215.0,81.7649,81.9293,81.72,81.8022,201215.0
2019-03-25 10:00:00,109.45,109.59,109.44,109.49,464951.0,81.8022,81.9069,81.7948,81.8321,464951.0
2019-03-25 10:30:00,109.48,109.51,109.44,109.5,345956.0,81.8247,81.8471,81.7948,81.8396,345956.0
2019-03-25 11:00:00,109.51,109.64,109.48,109.64,462188.0,81.8471,81.9442,81.8247,81.9442,462188.0
2019-03-25 11:30:00,109.63,109.7,109.59,109.67,205690.0,81.9368,81.9891,81.9069,81.9667,205690.0
2019-03-25 12:00:00,109.68,109.75,109.66,109.74,119211.0,81.9741,82.0265,81.9592,82.019,119211.0
2019-03-25 12:30:00,109.75,109.79,109.69,109.78,127527.0,82.0265,82.0563,81.9816,82.0489,127527.0
2019-03-25 13:00:00,109.78,109.84,109.77,109.81,187863.0,82.0489,82.0937,82.0414,82.0713,187863.0
2019-03-25 13:30:00,109.81,109.84,109.79,109.84,159940.0,82.0713,82.0937,82.0563,82.0937,159940.0
2019-03-25 14:00:00,109.84,109.85,109.8,109.82,147969.0,82.0937,82.1012,82.0638,82.0788,147969.0
2019-03-25 14:30:00,109.82,109.89,109.81,109.88,180142.0,82.0788,82.1311,82.0713,82.1236,180142.0
2019-03-25 15:00:00,109.89,110.03,109.89,110.0,185901.0,82.1311,82.2357,82.1311,82.2133,185901.0
2019-03-25 15:30:00,109.99,110.04,109.92,110.01,449689.0,82.2058,82.2432,82.1535,82.2208,449689.0
2019-03-26 09:30:00,109.98,110.05,109.94,110.02,636182.0,82.1984,82.2507,82.1685,82.2282,636182.0
2019-03-26 10:00:00,110.03,110.06,110.0,110.01,284683.0,82.2357,82.2581,82.2133,82.2208,284683.0
2019-03-26 10:30:00,110.01,110.04,109.98,110.02,91999.0,82.2208,82.2432,82.1984,82.2282,91999.0
2019-03-26 11:00:00,110.02,110.05,109.99,110.0,81801.0,82.2282,82.2507,82.2058,82.2133,81801.0
2019-03-26 11:30:00,110.0,110.03,109.98,109.99,217413.0,82.2133,82.2357,82.1984,82.2058,217413.0
2019-03-26 12:00:00,109.98,110.0,109.97,109.99,131179.0,82.1984,82.2133,82.1909,82.2058,131179.0
2019-03-26 12:30:00,109.99,110.06,109.99,110.03,141948.0,82.2058,82.2581,82.2058,82.2357,141948.0
2019-03-26 13:00:00,110.04,110.1,110.01,110.02,79074.0,82.2432,82.288,82.2208,82.2282,79074.0
2019-03-26 13:30:00,110.02,110.06,109.99,110.05,253151.0,82.2282,82.2581,82.2058,82.2507,253151.0
2019-03-26 14:00:00,110.05,110.21,110.04,110.2,132830.0,82.2507,82.3703,82.2432,82.3628,132830.0
2019-03-26 14:30:00,110.19,110.22,110.13,110.17,225816.0,82.3553,82.3777,82.3105,82.3404,225816.0
2019-03-26 15:00:00,110.17,110.19,110.08,110.09,321253.0,82.3404,82.3553,82.2731,82.2806,321253.0
2019-03-26 15:30:00,110.09,110.14,110.0,110.13,349943.0,82.2806,82.3179,82.2133,82.3105,349943.0
2019-03-27 09:30:00,109.9,110.05,109.88,109.96,614623.0,82.1386,82.2507,82.1236,82.1834,614623.0
2019-03-27 10:00:00,109.95,109.96,109.8,109.84,441292.0,82.1759,82.1834,82.0638,82.0937,441292.0
2019-03-27 10:30:00,109.83,109.85,109.77,109.81,235097.0,82.0862,82.1012,82.0414,82.0713,235097.0
2019-03-27 11:00:00,109.81,109.82,109.68,109.69,306850.0,82.0713,82.0788,81.9741,81.9816,306850.0
2019-03-27 11:30:00,109.69,109.71,109.46,109.47,466718.0,81.9816,81.9966,81.8097,81.8172,466718.0
2019-03-27 12:00:00,109.46,109.59,109.41,109.56,521664.0,81.8097,81.9069,81.7723,81.8844,521664.0
2019-03-27 12:30:00,109.56,109.66,109.55,109.63,233631.0,81.8844,81.9592,81.877,81.9368,233631.0
2019-03-27 13:00:00,109.64,109.73,109.63,109.72,174668.0,81.9442,82.0115,81.9368,82.004,174668.0
2019-03-27 13:30:00,109.72,109.8,109.7,109.75,410897.0,82.004,82.0638,81.9891,82.0265,410897.0
2019-03-27 14:00:00,109.77,109.84,109.73,109.84,261972.0,82.0414,82.0937,82.0115,82.0937,261972.0
2019-03-27 14:30:00,109.84,109.89,109.82,109.89,130783.0,82.0937,82.1311,82.0788,82.1311,130783.0
2019-03-27 15:00:00,109.89,109.89,109.81,109.82,183321.0,82.1311,82.1311,82.0713,82.0788,183321.0
2019-03-27 15:30:00,109.82,109.82,109.7,109.74,232704.0,82.0788,82.0788,81.9891,82.019,232704.0
2019-03-28 09:30:00,109.56,109.68,109.51,109.67,384276.0,81.8844,81.9741,81.8471,81.9667,384276.0
2019-03-28 10:00:00,109.68,109.76,109.66,109.72,397830.0,81.9741,82.0339,81.9592,82.004,397830.0
2019-03-28 10:30:00,109.72,109.75,109.65,109.72,491205.0,82.004,82.0265,81.9517,82.004,491205.0
2019-03-28 11:00:00,109.72,109.8,109.68,109.68,325972.0,82.004,82.0638,81.9741,81.9741,325972.0
2019-03-28 11:30:00,109.67,109.68,109.59,109.65,70497.0,81.9667,81.9741,81.9069,81.9517,70497.0
2019-03-28 12:00:00,109.65,109.66,109.59,109.59,70283.0,81.9517,81.9592,81.9069,81.9069,70283.0
2019-03-28 12:30:00,109.59,109.62,109.58,109.61,185459.0,81.9069,81.9293,81.8994,81.9218,185459.0
2019-03-28 13:00:00,109.61,109.88,109.6,109.87,243742.0,81.9218,82.1236,81.9143,82.1161,243742.0
2019-03-28 13:30:00,109.87,109.97,109.86,109.96,388033.0,82.1161,82.1909,82.1087,82.1834,388033.0
2019-03-28 14:00:00,109.97,109.98,109.84,109.87,91656.0,82.1909,82.1984,82.0937,82.1161,91656.0
2019-03-28 14:30:00,109.86,109.87,109.8,109.83,84597.0,82.1087,82.1161,82.0638,82.0862,84597.0
2019-03-28 15:00:00,109.84,109.92,109.83,109.92,53274.0,82.0937,82.1535,82.0862,82.1535,53274.0
2019-03-28 15:30:00,109.91,109.99,109.89,109.98,264457.0,82.146,82.2058,82.1311,82.1984,264457.0
2019-03-29 09:30:00,110.19,110.34,110.16,110.21,210783.0,82.3553,82.4674,82.3329,82.3703,210783.0
2019-03-29 10:00:00,110.22,110.26,110.16,110.21,406803.0,82.3777,82.4076,82.3329,82.3703,406803.0
2019-03-29 10:30:00,110.2,110.23,110.06,110.07,395919.0,82.3628,82.3852,82.2581,82.2656,395919.0
2019-03-29 11:00:00,110.07,110.16,110.06,110.14,225587.0,82.2656,82.3329,82.2581,82.3179,225587.0
2019-03-29 11:30:00,110.14,110.17,110.08,110.13,271463.0,82.3179,82.3404,82.2731,82.3105,271463.0
2019-03-29 12:00:00,110.14,110.18,110.08,110.08,130907.0,82.3179,82.3478,82.2731,82.2731,130907.0
2019-03-29 12:30:00,110.08,110.11,110.05,110.06,223871.0,82.2731,82.2955,82.2507,82.2581,223871.0
2019-03-29 13:00:00,110.06,110.07,109.96,109.97,198425.0,82.2581,82.2656,82.1834,82.1909,198425.0
2019-03-29 13:30:00,109.97,110.07,109.95,110.03,163460.0,82.1909,82.2656,82.1759,82.2357,163460.0
2019-03-29 14:00:00,110.03,110.12,110.02,110.09,257235.0,82.2357,82.303,82.2282,82.2806,257235.0
2019-03-29 14:30:00,110.09,110.14,110.08,110.11,131107.0,82.2806,82.3179,82.2731,82.2955,131107.0
2019-03-29 15:00:00,110.1,110.16,110.09,110.09,101817.0,82.288,82.3329,82.2806,82.2806,101817.0
2019-03-29 15:30:00,110.09,110.1,110.0,110.0,423015.0,82.2806,82.288,82.2133,82.2133,423015.0
2019-04-01 09:30:00,110.0,110.09,109.98,109.99,300926.0,82.5533,82.6209,82.5383,82.5458,300926.0
2019-04-01 10:00:00,109.98,109.99,109.79,109.91,550797.0,82.5383,82.5458,82.3957,82.4858,550797.0
2019-04-01 10:30:00,109.91,110.0,109.91,110.0,211622.0,82.4858,82.5533,82.4858,82.5533,211622.0
2019-04-01 11:00:00,110.0,110.01,109.89,109.93,585059.0,82.5533,82.5608,82.4708,82.5008,585059.0
2019-04-01 11:30:00,109.92,109.95,109.89,109.9,99535.0,82.4933,82.5158,82.4708,82.4783,99535.0
2019-04-01 12:00:00,109.9,109.91,109.81,109.85,136054.0,82.4783,82.4858,82.4107,82.4408,136054.0
2019-04-01 12:30:00,109.85,109.85,109.76,109.78,283546.0,82.4408,82.4408,82.3732,82.3882,283546.0
2019-04-01 13:00:00,109.77,109.8,109.76,109.77,352975.0,82.3807,82.4032,82.3732,82.3807,352975.0
2019-04-01 13:30:00,109.77,109.88,109.76,109.87,199333.0,82.3807,82.4633,82.3732,82.4558,199333.0
2019-04-01 14:00:00,109.87,109.95,109.87,109.93,150322.0,82.4558,82.5158,82.4558,82.5008,150322.0
2019-04-01 14:30:00,109.93,109.93,109.86,109.91,166202.0,82.5008,82.5008,82.4483,82.4858,166202.0
2019-04-01 15:00:00,109.91,109.96,109.88,109.91,337888.0,82.4858,82.5233,82.4633,82.4858,337888.0
2019-04-01 15:30:00,109.9,109.92,109.78,109.82,308884.0,82.4783,82.4933,82.3882,82.4183,308884.0
2019-04-02 09:30:00,109.89,109.96,109.77,109.79,76465.0,82.4708,82.5233,82.3807,82.3957,76465.0
2019-04-02 10:00:00,109.79,109.85,109.75,109.83,274163.0,82.3957,82.4408,82.3657,82.4258,274163.0
2019-04-02 10:30:00,109.83,109.83,109.72,109.73,150019.0,82.4258,82.4258,82.3432,82.3507,150019.0
2019-04-02 11:00:00,109.73,109.74,109.67,109.72,130310.0,82.3507,82.3582,82.3057,82.3432,130310.0
2019-04-02 11:30:00,109.72,109.72,109.65,109.67,112899.0,82.3432,82.3432,82.2907,82.3057,112899.0
2019-04-02 12:00:00,109.67,109.7,109.6,109.63,148999.0,82.3057,82.3282,82.2531,82.2757,148999.0
2019-04-02 12:30:00,109.63,109.63,109.56,109.61,170545.0,82.2757,82.2757,82.2231,82.2607,170545.0
2019-04-02 13:00:00,109.6,109.64,109.56,109.61,233182.0,82.2531,82.2832,82.2231,82.2607,233182.0
2019-04-02 13:30:00,109.61,109.7,109.58,109.7,291640.0,82.2607,82.3282,82.2381,82.3282,291640.0
2019-04-02 14:00:00,109.7,109.76,109.68,109.75,142272.0,82.3282,82.3732,82.3132,82.3657,142272.0
2019-04-02 14:30:00,109.76,109.8,109.73,109.75,121213.0,82.3732,82.4032,82.3507,82.3657,121213.0
2019-04-02 15:00:00,109.76,109.77,109.73,109.77,145075.0,82.3732,82.3807,82.3507,82.3807,145075.0
2019-04-02 15:30:00,109.77,109.91,109.76,109.81,434226.0,82.3807,82.4858,82.3732,82.4107,434226.0
2019-04-03 09:30:00,109.85,109.95,109.84,109.9,152769.0,82.4408,82.5158,82.4333,82.4783,152769.0
2019-04-03 10:00:00,109.9,109.95,109.87,109.9,128169.0,82.4783,82.5158,82.4558,82.4783,128169.0
2019-04-03 10:30:00,109.89,109.91,109.85,109.88,57853.0,82.4708,82.4858,82.4408,82.4633,57853.0
2019-04-03 11:00:00,109.87,109.92,109.8,109.83,88849.0,82.4558,82.4933,82.4032,82.4258,88849.0
2019-04-03 11:30:00,109.83,109.83,109.77,109.78,115888.0,82.4258,82.4258,82.3807,82.3882,115888.0
2019-04-03 12:00:00,109.78,109.79,109.74,109.77,511381.0,82.3882,82.3957,82.3582,82.3807,511381.0
2019-04-03 12:30:00,109.77,109.78,109.7,109.74,53853.0,82.3807,82.3882,82.3282,82.3582,53853.0
2019-04-03 13:00:00,109.73,109.74,109.7,109.72,34307.0,82.3507,82.3582,82.3282,82.3432,34307.0
2019-04-03 13:30:00,109.72,109.76,109.7,109.72,39062.0,82.3432,82.3732,82.3282,82.3432,39062.0
2019-04-03 14:00:00,109.71,109.72,109.68,109.69,72999.0,82.3357,82.3432,82.3132,82.3207,72999.0
2019-04-03 14:30:00,109.7,109.74,109.68,109.73,85605.0,82.3282,82.3582,82.3132,82.3507,85605.0
2019-04-03 15:00:00,109.73,109.75,109.69,109.71,144365.0,82.3507,82.3657,82.3207,82.3357,144365.0
2019-04-03 15:30:00,109.71,109.72,109.61,109.63,842619.0,82.3357,82.3432,82.2607,82.2757,842619.0
2019-04-04 09:30:00,109.7,109.84,109.7,109.84,262970.0,82.3282,82.4333,82.3282,82.4333,262970.0
2019-04-04 10:00:00,109.84,109.89,109.78,109.78,196282.0,82.4333,82.4708,82.3882,82.3882,196282.0
2019-04-04 10:30:00,109.79,109.87,109.74,109.85,295757.0,82.3957,82.4558,82.3582,82.4408,295757.0
2019-04-04 11:00:00,109.85,109.88,109.84,109.85,152507.0,82.4408,82.4633,82.4333,82.4408,152507.0
2019-04-04 11:30:00,109.85,109.86,109.83,109.84,76637.0,82.4408,82.4483,82.4258,82.4333,76637.0
2019-04-04 12:00:00,109.83,109.85,109.71,109.71,183529.0,82.4258,82.4408,82.3357,82.3357,183529.0
2019-04-04 12:30:00,109.72,109.73,109.62,109.65,414272.0,82.3432,82.3507,82.2682,82.2907,414272.0
2019-04-04 13:00:00,109.65,109.67,109.63,109.67,187123.0,82.2907,82.3057,82.2757,82.3057,187123.0
2019-04-04 13:30:00,109.67,109.71,109.66,109.68,175614.0,82.3057,82.3357,82.2982,82.3132,175614.0
2019-04-04 14:00:00,109.68,109.7,109.64,109.67,140983.0,82.3132,82.3282,82.2832,82.3057,140983.0
2019-04-04 14:30:00,109.66,109.7,109.64,109.65,167173.0,82.2982,82.3282,82.2832,82.2907,167173.0
2019-04-04 15:00:00,109.65,109.68,109.6,109.61,276214.0,82.2907,82.3132,82.2531,82.2607,276214.0
2019-04-04 15:30:00,109.61,109.64,109.57,109.61,456956.0,82.2607,82.2832,82.2306,82.2607,456956.0
2019-04-05 09:30:00,109.77,109.94,109.75,109.9,216835.0,82.3807,82.5083,82.3657,82.4783,216835.0
2019-04-05 10:00:00,109.9,110.07,109.89,110.05,738361.0,82.4783,82.6059,82.4708,82.5909,738361.0
2019-04-05 10:30:00,110.05,110.16,110.04,110.14,404037.0,82.5909,82.6734,82.5834,82.6584,404037.0
2019-04-05 11:00:00,110.14,110.15,110.07,110.12,332103.0,82.6584,82.6659,82.6059,82.6434,332103.0
2019-04-05 11:30:00,110.12,110.14,110.1,110.14,197663.0,82.6434,82.6584,82.6284,82.6584,197663.0
2019-04-05 12:00:00,110.13,110.21,110.13,110.19,304148.0,82.6509,82.7109,82.6509,82.6959,304148.0
2019-04-05 12:30:00,110.18,110.19,110.08,110.12,380903.0,82.6884,82.6959,82.6134,82.6434,380903.0
2019-04-05 13:00:00,110.13,110.13,110.11,110.11,40084.0,82.6509,82.6509,82.6359,82.6359,40084.0
2019-04-05 13:30:00,110.11,110.12,110.06,110.07,47486.0,82.6359,82.6434,82.5984,82.6059,47486.0
2019-04-05 14:00:00,110.06,110.08,110.03,110.05,90278.0,82.5984,82.6134,82.5759,82.5909,90278.0
2019-04-05 14:30:00,110.05,110.06,110.01,110.03,69497.0,82.5909,82.5984,82.5608,82.5759,69497.0
2019-04-05 15:00:00,110.02,110.06,110.02,110.05,80842.0,82.5683,82.5984,82.5683,82.5909,80842.0
2019-04-05 15:30:00,110.06,110.1,110.02,110.04,304941.0,82.5984,82.6284,82.5683,82.5834,304941.0
2019-04-08 09:30:00,109.96,109.97,109.8,109.84,452460.0,82.5233,82.5308,82.4032,82.4333,452460.0
2019-04-08 10:00:00,109.84,109.86,109.78,109.79,240933.0,82.4333,82.4483,82.3882,82.3957,240933.0
2019-04-08 10:30:00,109.78,109.84,109.77,109.79,288696.0,82.3882,82.4333,82.3807,82.3957,288696.0
2019-04-08 11:00:00,109.79,109.8,109.72,109.76,272303.0,82.3957,82.4032,82.3432,82.3732,272303.0
2019-04-08 11:30:00,109.76,109.81,109.72,109.72,161841.0,82.3732,82.4107,82.3432,82.3432,161841.0
2019-04-08 12:00:00,109.73,109.74,109.7,109.73,182946.0,82.3507,82.3582,82.3282,82.3507,182946.0
2019-04-08 12:30:00,109.72,109.74,109.69,109.71,153704.0,82.3432,82.3582,82.3207,82.3357,153704.0
2019-04-08 13:00:00,109.7,109.71,109.66,109.68,285332.0,82.3282,82.3357,82.2982,82.3132,285332.0
2019-04-08 13:30:00,109.67,109.68,109.65,109.65,149904.0,82.3057,82.3132,82.2907,82.2907,149904.0
2019-04-08 14:00:00,109.65,109.66,109.61,109.62,121397.0,82.2907,82.2982,82.2607,82.2682,121397.0
2019-04-08 14:30:00,109.62,109.63,109.59,109.6,183671.0,82.2682,82.2757,82.2456,82.2531,183671.0
2019-04-08 15:00:00,109.59,109.64,109.59,109.64,86937.0,82.2456,82.2832,82.2456,82.2832,86937.0
2019-04-08 15:30:00,109.64,109.64,109.58,109.59,381413.0,82.2832,82.2832,82.2381,82.2456,381413.0
2019-04-09 09:30:00,110.03,110.03,109.82,109.86,266581.0,82.5759,82.5759,82.4183,82.4483,266581.0
2019-04-09 10:00:00,109.86,109.86,109.78,109.8,315625.0,82.4483,82.4483,82.3882,82.4032,315625.0
2019-04-09 10:30:00,109.8,109.81,109.72,109.75,601263.0,82.4032,82.4107,82.3432,82.3657,601263.0
2019-04-09 11:00:00,109.75,109.82,109.75,109.81,666914.0,82.3657,82.4183,82.3657,82.4107,666914.0
2019-04-09 11:30:00,109.81,109.83,109.79,109.81,303804.0,82.4107,82.4258,82.3957,82.4107,303804.0
2019-04-09 12:00:00,109.8,109.81,109.77,109.8,708163.0,82.4032,82.4107,82.3807,82.4032,708163.0
2019-04-09 12:30:00,109.8,109.82,109.75,109.76,438212.0,82.4032,82.4183,82.3657,82.3732,438212.0
2019-04-09 13:00:00,109.77,109.79,109.65,109.65,1046600.0,82.3807,82.3957,82.2907,82.2907,1046600.0
2019-04-09 13:30:00,109.65,109.66,109.62,109.62,462302.0,82.2907,82.2982,82.2682,82.2682,462302.0
2019-04-09 14:00:00,109.62,109.64,109.58,109.61,526097.0,82.2682,82.2832,82.2381,82.2607,526097.0
2019-04-09 14:30:00,109.61,109.65,109.6,109.64,473100.0,82.2607,82.2907,82.2531,82.2832,473100.0
2019-04-09 15:00:00,109.64,109.67,109.62,109.66,460772.0,82.2832,82.3057,82.2682,82.2982,460772.0
2019-04-09 15:30:00,109.67,109.74,109.61,109.69,1022591.0,82.3057,82.3582,82.2607,82.3207,1022591.0
2019-04-10 09:30:00,109.75,109.78,109.73,109.78,399220.0,82.3657,82.3882,82.3507,82.3882,399220.0
2019-04-10 10:00:00,109.77,109.8,109.75,109.76,398121.0,82.3807,82.4032,82.3657,82.3732,398121.0
2019-04-10 10:30:00,109.76,109.77,109.69,109.73,157724.0,82.3732,82.3807,82.3207,82.3507,157724.0
2019-04-10 11:00:00,109.73,109.78,109.72,109.73,217173.0,82.3507,82.3882,82.3432,82.3507,217173.0
2019-04-10 11:30:00,109.74,109.79,109.73,109.77,126970.0,82.3582,82.3957,82.3507,82.3807,126970.0
2019-04-10 12:00:00,109.77,109.81,109.75,109.78,177008.0,82.3807,82.4107,82.3657,82.3882,177008.0
2019-04-10 12:30:00,109.78,109.83,109.75,109.76,181290.0,82.3882,82.4258,82.3657,82.3732,181290.0
2019-04-10 13:00:00,109.76,109.8,109.74,109.8,119683.0,82.3732,82.4032,82.3582,82.4032,119683.0
2019-04-10 13:30:00,109.8,109.84,109.77,109.81,107059.0,82.4032,82.4333,82.3807,82.4107,107059.0
2019-04-10 14:00:00,109.81,109.87,109.78,109.8,246466.0,82.4107,82.4558,82.3882,82.4032,246466.0
2019-04-10 14:30:00,109.8,109.83,109.8,109.81,75122.0,82.4032,82.4258,82.4032,82.4107,75122.0
2019-04-10 15:00:00,109.81,109.91,109.8,109.9,116931.0,82.4107,82.4858,82.4032,82.4783,116931.0
2019-04-10 15:30:00,109.9,109.93,109.85,109.87,270635.0,82.4783,82.5008,82.4408,82.4558,270635.0
2019-04-11 09:30:00,109.53,109.57,109.4,109.53,352202.0,82.2006,82.2306,82.103,82.2006,352202.0
2019-04-11 10:00:00,109.53,109.67,109.52,109.66,297345.0,82.2006,82.3057,82.1931,82.2982,297345.0
2019-04-11 10:30:00,109.67,109.71,109.65,109.7,224269.0,82.3057,82.3357,82.2907,82.3282,224269.0
2019-04-11 11:00:00,109.7,109.7,109.63,109.64,227576.0,82.3282,82.3282,82.2757,82.2832,227576.0
2019-04-11 11:30:00,109.63,109.64,109.54,109.54,482342.0,82.2757,82.2832,82.2081,82.2081,482342.0
2019-04-11 12:00:00,109.54,109.56,109.5,109.55,221964.0,82.2081,82.2231,82.1781,82.2156,221964.0
2019-04-11 12:30:00,109.55,109.62,109.51,109.53,561379.0,82.2156,82.2682,82.1856,82.2006,561379.0
2019-04-11 13:00:00,109.53,109.58,109.48,109.53,228963.0,82.2006,82.2381,82.1631,82.2006,228963.0
2019-04-11 13:30:00,109.52,109.59,109.52,109.55,162850.0,82.1931,82.2456,82.1931,82.2156,162850.0
2019-04-11 14:00:00,109.55,109.57,109.49,109.49,193460.0,82.2156,82.2306,82.1706,82.1706,193460.0
2019-04-11 14:30:00,109.49,109.53,109.42,109.42,242207.0,82.1706,82.2006,82.1181,82.1181,242207.0
2019-04-11 15:00:00,109.42,109.47,109.41,109.45,330926.0,82.1181,82.1556,82.1106,82.1406,330926.0
2019-04-11 15:30:00,109.45,109.51,109.45,109.49,334264.0,82.1406,82.1856,82.1406,82.1706,334264.0
2019-04-12 09:30:00,109.31,109.48,109.31,109.38,380104.0,82.0355,82.1631,82.0355,82.088,380104.0
2019-04-12 10:00:00,109.38,109.48,109.36,109.46,681163.0,82.088,82.1631,82.073,82.1481,681163.0
2019-04-12 10:30:00,109.46,109.54,109.46,109.5,194056.0,82.1481,82.2081,82.1481,82.1781,194056.0
2019-04-12 11:00:00,109.51,109.62,109.5,109.61,122647.0,82.1856,82.2682,82.1781,82.2607,122647.0
2019-04-12 11:30:00,109.61,109.68,109.61,109.64,211867.0,82.2607,82.3132,82.2607,82.2832,211867.0
2019-04-12 12:00:00,109.64,109.66,109.62,109.65,129133.0,82.2832,82.2982,82.2682,82.2907,129133.0
2019-04-12 12:30:00,109.65,109.66,109.58,109.58,232697.0,82.2907,82.2982,82.2381,82.2381,232697.0
2019-04-12 13:00:00,109.58,109.63,109.58,109.61,82393.0,82.2381,82.2757,82.2381,82.2607,82393.0
2019-04-12 13:30:00,109.61,109.61,109.5,109.5,64507.0,82.2607,82.2607,82.1781,82.1781,64507.0
2019-04-12 14:00:00,109.5,109.53,109.49,109.51,73536.0,82.1781,82.2006,82.1706,82.1856,73536.0
2019-04-12 14:30:00,109.51,109.55,109.49,109.53,331718.0,82.1856,82.2156,82.1706,82.2006,331718.0
2019-04-12 15:00:00,109.53,109.55,109.52,109.54,138606.0,82.2006,82.2156,82.1931,82.2081,138606.0
2019-04-12 15:30:00,109.54,109.56,109.47,109.48,326473.0,82.2081,82.2231,82.1556,82.1631,326473.0
2019-04-15 09:30:00,109.53,109.72,109.49,109.5,146784.0,82.2006,82.3432,82.1706,82.1781,146784.0
2019-04-15 10:00:00,109.5,109.5,109.42,109.43,117095.0,82.1781,82.1781,82.1181,82.1256,117095.0
2019-04-15 10:30:00,109.43,109.46,109.37,109.38,162290.0,82.1256,82.1481,82.0805,82.088,162290.0
2019-04-15 11:00:00,109.38,109.39,109.36,109.38,157920.0,82.088,82.0955,82.073,82.088,157920.0
2019-04-15 11:30:00,109.38,109.54,109.37,109.54,347685.0,82.088,82.2081,82.0805,82.2081,347685.0
2019-04-15 12:00:00,109.54,109.59,109.52,109.59,129815.0,82.2081,82.2456,82.1931,82.2456,129815.0
2019-04-15 12:30:00,109.58,109.6,109.54,109.6,120385.0,82.2381,82.2531,82.2081,82.2531,120385.0
2019-04-15 13:00:00,109.6,109.6,109.53,109.55,114783.0,82.2531,82.2531,82.2006,82.2156,114783.0
2019-04-15 13:30:00,109.55,109.57,109.53,109.56,60683.0,82.2156,82.2306,82.2006,82.2231,60683.0
2019-04-15 14:00:00,109.57,109.57,109.54,109.55,56609.0,82.2306,82.2306,82.2081,82.2156,56609.0
2019-04-15 14:30:00,109.55,109.57,109.52,109.54,83167.0,82.2156,82.2306,82.1931,82.2081,83167.0
2019-04-15 15:00:00,109.53,109.56,109.5,109.55,231229.0,82.2006,82.2231,82.1781,82.2156,231229.0
2019-04-15 15:30:00,109.55,109.58,109.52,109.55,224471.0,82.2156,82.2381,82.1931,82.2156,224471.0
2019-04-16 09:30:00,109.55,109.66,109.47,109.48,196787.0,82.2156,82.2982,82.1556,82.1631,196787.0
2019-04-16 10:00:00,109.49,109.57,109.49,109.54,247081.0,82.1706,82.2306,82.1706,82.2081,247081.0
2019-04-16 10:30:00,109.55,109.57,109.5,109.51,120769.0,82.2156,82.2306,82.1781,82.1856,120769.0
2019-04-16 11:00:00,109.51,109.53,109.49,109.52,152443.0,82.1856,82.2006,82.1706,82.1931,152443.0
2019-04-16 11:30:00,109.51,109.57,109.49,109.56,198492.0,82.1856,82.2306,82.1706,82.2231,198492.0
2019-04-16 12:00:00,109.57,109.58,109.52,109.55,139867.0,82.2306,82.2381,82.1931,82.2156,139867.0
2019-04-16 12:30:00,109.55,109.58,109.53,109.54,368793.0,82.2156,82.2381,82.2006,82.2081,368793.0
2019-04-16 13:00:00,109.55,109.56,109.49,109.54,321388.0,82.2156,82.2231,82.1706,82.2081,321388.0
2019-04-16 13:30:00,109.55,109.55,109.49,109.51,152632.0,82.2156,82.2156,82.1706,82.1856,152632.0
2019-04-16 14:00:00,109.51,109.52,109.43,109.46,394999.0,82.1856,82.1931,82.1256,82.1481,394999.0
2019-04-16 14:30:00,109.45,109.48,109.42,109.44,483623.0,82.1406,82.1631,82.1181,82.1331,483623.0
2019-04-16 15:00:00,109.44,109.45,109.39,109.4,329907.0,82.1331,82.1406,82.0955,82.103,329907.0
2019-04-16 15:30:00,109.4,109.43,109.33,109.33,740426.0,82.103,82.1256,82.0505,82.0505,740426.0
2019-04-17 09:30:00,109.73,109.73,109.51,109.57,972011.0,82.3507,82.3507,82.1856,82.2306,972011.0
2019-04-17 10:00:00,109.57,109.61,109.57,109.59,409664.0,82.2306,82.2607,82.2306,82.2456,409664.0
2019-04-17 10:30:00,109.59,109.61,109.52,109.56,373863.0,82.2456,82.2607,82.1931,82.2231,373863.0
2019-04-17 11:00:00,109.56,109.64,109.55,109.58,479427.0,82.2231,82.2832,82.2156,82.2381,479427.0
2019-04-17 11:30:00,109.58,109.59,109.53,109.54,498608.0,82.2381,82.2456,82.2006,82.2081,498608.0
2019-04-17 12:00:00,109.54,109.54,109.45,109.48,428275.0,82.2081,82.2081,82.1406,82.1631,428275.0
2019-04-17 12:30:00,109.48,109.5,109.47,109.5,183611.0,82.1631,82.1781,82.1556,82.1781,183611.0
2019-04-17 13:00:00,109.5,109.57,109.49,109.55,272090.0,82.1781,82.2306,82.1706,82.2156,272090.0
2019-04-17 13:30:00,109.54,109.56,109.51,109.52,287625.0,82.2081,82.2231,82.1856,82.1931,287625.0
2019-04-17 14:00:00,109.52,109.55,109.5,109.51,379271.0,82.1931,82.2156,82.1781,82.1856,379271.0
2019-04-17 14:30:00,109.51,109.52,109.46,109.48,292228.0,82.1856,82.1931,82.1481,82.1631,292228.0
2019-04-17 15:00:00,109.48,109.48,109.4,109.44,347601.0,82.1631,82.1631,82.103,82.1331,347601.0
2019-04-17 15:30:00,109.43,109.46,109.41,109.44,679201.0,82.1256,82.1481,82.1106,82.1331,679201.0
2019-04-18 09:30:00,109.61,109.66,109.43,109.55,181112.0,82.2607,82.2982,82.1256,82.2156,181112.0
2019-04-18 10:00:00,109.56,109.62,109.55,109.57,336177.0,82.2231,82.2682,82.2156,82.2306,336177.0
2019-04-18 10:30:00,109.57,109.6,109.55,109.6,301392.0,82.2306,82.2531,82.2156,82.2531,301392.0
2019-04-18 11:00:00,109.61,109.64,109.58,109.63,367606.0,82.2607,82.2832,82.2381,82.2757,367606.0
2019-04-18 11:30:00,109.63,109.69,109.62,109.65,229405.0,82.2757,82.3207,82.2682,82.2907,229405.0
2019-04-18 12:00:00,109.65,109.66,109.53,109.55,234726.0,82.2907,82.2982,82.2006,82.2156,234726.0
2019-04-18 12:30:00,109.54,109.59,109.54,109.58,285912.0,82.2081,82.2456,82.2081,82.2381,285912.0
2019-04-18 13:00:00,109.58,109.58,109.53,109.54,227505.0,82.2381,82.2381,82.2006,82.2081,227505.0
2019-04-18 13:30:00,109.54,109.56,109.5,109.5,128973.0,82.2081,82.2231,82.1781,82.1781,128973.0
2019-04-18 14:00:00,109.51,109.53,109.49,109.49,207740.0,82.1856,82.2006,82.1706,82.1706,207740.0
2019-04-18 14:30:00,109.5,109.54,109.49,109.51,210418.0,82.1781,82.2081,82.1706,82.1856,210418.0
2019-04-18 15:00:00,109.51,109.52,109.5,109.52,188066.0,82.1856,82.1931,82.1781,82.1931,188066.0
2019-04-18 15:30:00,109.52,109.57,109.46,109.51,1067486.0,82.1931,82.2306,82.1481,82.1856,1067486.0
2019-04-22 09:30:00,109.45,109.47,109.23,109.25,112366.0,82.1406,82.1556,81.9755,81.9905,112366.0
2019-04-22 10:00:00,109.25,109.28,109.22,109.28,217935.0,81.9905,82.013,81.968,82.013,217935.0
2019-04-22 10:30:00,109.28,109.35,109.26,109.33,104798.0,82.013,82.0655,81.998,82.0505,104798.0
2019-04-22 11:00:00,109.33,109.35,109.31,109.34,85059.0,82.0505,82.0655,82.0355,82.058,85059.0
2019-04-22 11:30:00,109.34,109.5,109.34,109.49,114998.0,82.058,82.1781,82.058,82.1706,114998.0
2019-04-22 12:00:00,109.49,109.55,109.47,109.55,243381.0,82.1706,82.2156,82.1556,82.2156,243381.0
2019-04-22 12:30:00,109.55,109.55,109.39,109.43,83597.0,82.2156,82.2156,82.0955,82.1256,83597.0
2019-04-22 13:00:00,109.43,109.44,109.38,109.4,86349.0,82.1256,82.1331,82.088,82.103,86349.0
2019-04-22 13:30:00,109.4,109.41,109.35,109.37,87966.0,82.103,82.1106,82.0655,82.0805,87966.0
2019-04-22 14:00:00,109.37,109.46,109.36,109.41,115146.0,82.0805,82.1481,82.073,82.1106,115146.0
2019-04-22 14:30:00,109.42,109.42,109.38,109.39,73941.0,82.1181,82.1181,82.088,82.0955,73941.0
2019-04-22 15:00:00,109.38,109.41,109.36,109.4,104654.0,82.088,82.1106,82.073,82.103,104654.0
2019-04-22 15:30:00,109.4,109.47,109.4,109.43,211682.0,82.103,82.1556,82.103,82.1256,211682.0
2019-04-23 09:30:00,109.53,109.82,109.51,109.81,346454.0,82.2006,82.4183,82.1856,82.4107,346454.0
2019-04-23 10:00:00,109.82,109.91,109.78,109.89,611784.0,82.4183,82.4858,82.3882,82.4708,611784.0
2019-04-23 10:30:00,109.89,109.89,109.76,109.76,162932.0,82.4708,82.4708,82.3732,82.3732,162932.0
2019-04-23 11:00:00,109.76,109.78,109.71,109.78,260675.0,82.3732,82.3882,82.3357,82.3882,260675.0
2019-04-23 11:30:00,109.78,109.81,109.76,109.81,138366.0,82.3882,82.4107,82.3732,82.4107,138366.0
2019-04-23 12:00:00,109.8,109.81,109.74,109.78,178944.0,82.4032,82.4107,82.3582,82.3882,178944.0
2019-04-23 12:30:00,109.77,109.78,109.69,109.7,125711.0,82.3807,82.3882,82.3207,82.3282,125711.0
2019-04-23 13:00:00,109.7,109.71,109.63,109.65,173864.0,82.3282,82.3357,82.2757,82.2907,173864.0
2019-04-23 13:30:00,109.65,109.74,109.64,109.7,200226.0,82.2907,82.3582,82.2832,82.3282,200226.0
2019-04-23 14:00:00,109.7,109.76,109.7,109.75,89198.0,82.3282,82.3732,82.3282,82.3657,89198.0
2019-04-23 14:30:00,109.75,109.85,109.74,109.84,132765.0,82.3657,82.4408,82.3582,82.4333,132765.0
2019-04-23 15:00:00,109.85,109.87,109.73,109.77,135819.0,82.4408,82.4558,82.3507,82.3807,135819.0
2019-04-23 15:30:00,109.78,109.85,109.72,109.73,539336.0,82.3882,82.4408,82.3432,82.3507,539336.0
2019-04-24 09:30:00,109.83,109.92,109.69,109.74,315837.0,82.4258,82.4933,82.3207,82.3582,315837.0
2019-04-24 10:00:00,109.74,109.75,109.68,109.75,336730.0,82.3582,82.3657,82.3132,82.3657,336730.0
2019-04-24 10:30:00,109.75,109.77,109.68,109.73,186612.0,82.3657,82.3807,82.3132,82.3507,186612.0
2019-04-24 11:00:00,109.73,109.74,109.63,109.64,205101.0,82.3507,82.3582,82.2757,82.2832,205101.0
2019-04-24 11:30:00,109.64,109.69,109.63,109.69,68808.0,82.2832,82.3207,82.2757,82.3207,68808.0
2019-04-24 12:00:00,109.68,109.69,109.66,109.68,115268.0,82.3132,82.3207,82.2982,82.3132,115268.0
2019-04-24 12:30:00,109.67,109.67,109.58,109.58,448901.0,82.3057,82.3057,82.2381,82.2381,448901.0
2019-04-24 13:00:00,109.59,109.61,109.52,109.6,344143.0,82.2456,82.2607,82.1931,82.2531,344143.0
2019-04-24 13:30:00,109.59,109.61,109.54,109.55,269605.0,82.2456,82.2607,82.2081,82.2156,269605.0
2019-04-24 14:00:00,109.55,109.55,109.46,109.48,229576.0,82.2156,82.2156,82.1481,82.1631,229576.0
2019-04-24 14:30:00,109.48,109.49,109.35,109.41,289211.0,82.1631,82.1706,82.0655,82.1106,289211.0
2019-04-24 15:00:00,109.41,109.42,109.34,109.36,367228.0,82.1106,82.1181,82.058,82.073,367228.0
2019-04-24 15:30:00,109.36,109.44,109.29,109.44,583509.0,82.073,82.1331,82.0205,82.1331,583509.0
2019-04-25 09:30:00,109.01,109.06,108.89,109.0,790680.0,81.8104,81.8479,81.7203,81.8029,790680.0
2019-04-25 10:00:00,109.0,109.09,108.93,109.08,1458634.0,81.8029,81.8704,81.7503,81.8629,1458634.0
2019-04-25 10:30:00,109.08,109.29,109.05,109.26,832581.0,81.8629,82.0205,81.8404,81.998,832581.0
2019-04-25 11:00:00,109.26,109.26,109.17,109.2,628849.0,81.998,81.998,81.9304,81.953,628849.0
2019-04-25 11:30:00,109.2,109.27,109.19,109.23,453934.0,81.953,82.0055,81.9454,81.9755,453934.0
2019-04-25 12:00:00,109.23,109.4,109.23,109.38,215794.0,81.9755,82.103,81.9755,82.088,215794.0
2019-04-25 12:30:00,109.38,109.4,109.34,109.36,298376.0,82.088,82.103,82.058,82.073,298376.0
2019-04-25 13:00:00,109.36,109.51,109.35,109.51,212192.0,82.073,82.1856,82.0655,82.1856,212192.0
2019-04-25 13:30:00,109.51,109.64,109.5,109.62,237894.0,82.1856,82.2832,82.1781,82.2682,237894.0
2019-04-25 14:00:00,109.63,109.64,109.56,109.57,182092.0,82.2757,82.2832,82.2231,82.2306,182092.0
2019-04-25 14:30:00,109.56,109.66,109.56,109.66,292418.0,82.2231,82.2982,82.2231,82.2982,292418.0
2019-04-25 15:00:00,109.66,109.71,109.65,109.71,264914.0,82.2982,82.3357,82.2907,82.3357,264914.0
2019-04-25 15:30:00,109.7,109.87,109.6,109.63,810880.0,82.3282,82.4558,82.2531,82.2757,810880.0
2019-04-26 09:30:00,109.77,109.93,109.69,109.72,391656.0,82.3807,82.5008,82.3207,82.3432,391656.0
2019-04-26 10:00:00,109.7,109.87,109.7,109.8,203739.0,82.3282,82.4558,82.3282,82.4032,203739.0
2019-04-26 10:30:00,109.8,109.8,109.7,109.71,130896.0,82.4032,82.4032,82.3282,82.3357,130896.0
2019-04-26 11:00:00,109.72,109.77,109.68,109.68,246028.0,82.3432,82.3807,82.3132,82.3132,246028.0
2019-04-26 11:30:00,109.68,109.72,109.61,109.64,143951.0,82.3132,82.3432,82.2607,82.2832,143951.0
2019-04-26 12:00:00,109.64,109.66,109.56,109.57,65912.0,82.2832,82.2982,82.2231,82.2306,65912.0
2019-04-26 12:30:00,109.58,109.58,109.45,109.46,229218.0,82.2381,82.2381,82.1406,82.1481,229218.0
2019-04-26 13:00:00,109.46,109.48,109.43,109.44,141289.0,82.1481,82.1631,82.1256,82.1331,141289.0
2019-04-26 13:30:00,109.44,109.45,109.41,109.42,88341.0,82.1331,82.1406,82.1106,82.1181,88341.0
2019-04-26 14:00:00,109.42,109.51,109.39,109.49,111152.0,82.1181,82.1856,82.0955,82.1706,111152.0
2019-04-26 14:30:00,109.49,109.49,109.43,109.44,73590.0,82.1706,82.1706,82.1256,82.1331,73590.0
2019-04-26 15:00:00,109.45,109.47,109.38,109.39,126146.0,82.1406,82.1556,82.088,82.0955,126146.0
2019-04-26 15:30:00,109.39,109.57,109.38,109.54,503385.0,82.0955,82.2306,82.088,82.2081,503385.0
2019-04-29 09:30:00,109.54,109.56,109.46,109.46,313479.0,82.2081,82.2231,82.1481,82.1481,313479.0
2019-04-29 10:00:00,109.47,109.59,109.45,109.58,157159.0,82.1556,82.2456,82.1406,82.2381,157159.0
2019-04-29 10:30:00,109.59,109.69,109.58,109.68,232396.0,82.2456,82.3207,82.2381,82.3132,232396.0
2019-04-29 11:00:00,109.68,109.75,109.66,109.68,232891.0,82.3132,82.3657,82.2982,82.3132,232891.0
2019-04-29 11:30:00,109.68,109.78,109.65,109.77,190739.0,82.3132,82.3882,82.2907,82.3807,190739.0
2019-04-29 12:00:00,109.76,109.78,109.69,109.69,204838.0,82.3732,82.3882,82.3207,82.3207,204838.0
2019-04-29 12:30:00,109.69,109.81,109.69,109.79,307661.0,82.3207,82.4107,82.3207,82.3957,307661.0
2019-04-29 13:00:00,109.79,109.79,109.73,109.76,167596.0,82.3957,82.3957,82.3507,82.3732,167596.0
2019-04-29 13:30:00,109.76,109.77,109.72,109.76,243822.0,82.3732,82.3807,82.3432,82.3732,243822.0
2019-04-29 14:00:00,109.75,109.76,109.68,109.69,142752.0,82.3657,82.3732,82.3132,82.3207,142752.0
2019-04-29 14:30:00,109.69,109.71,109.68,109.7,60362.0,82.3207,82.3357,82.3132,82.3282,60362.0
2019-04-29 15:00:00,109.7,109.76,109.7,109.76,76056.0,82.3282,82.3732,82.3282,82.3732,76056.0
2019-04-29 15:30:00,109.75,109.76,109.65,109.66,682714.0,82.3657,82.3732,82.2907,82.2982,682714.0
2019-04-30 09:30:00,109.88,109.98,109.85,109.94,559220.0,82.4633,82.5383,82.4408,82.5083,559220.0
2019-04-30 10:00:00,109.93,109.93,109.81,109.85,383008.0,82.5008,82.5008,82.4107,82.4408,383008.0
2019-04-30 10:30:00,109.85,109.86,109.82,109.84,82691.0,82.4408,82.4483,82.4183,82.4333,82691.0
2019-04-30 11:00:00,109.84,109.85,109.78,109.79,186722.0,82.4333,82.4408,82.3882,82.3957,186722.0
2019-04-30 11:30:00,109.79,109.8,109.74,109.76,133527.0,82.3957,82.4032,82.3582,82.3732,133527.0
2019-04-30 12:00:00,109.76,109.77,109.66,109.7,75068.0,82.3732,82.3807,82.2982,82.3282,75068.0
2019-04-30 12:30:00,109.69,109.76,109.66,109.75,335858.0,82.3207,82.3732,82.2982,82.3657,335858.0
2019-04-30 13:00:00,109.76,109.8,109.75,109.76,82439.0,82.3732,82.4032,82.3657,82.3732,82439.0
2019-04-30 13:30:00,109.75,109.84,109.73,109.83,136877.0,82.3657,82.4333,82.3507,82.4258,136877.0
2019-04-30 14:00:00,109.83,109.85,109.78,109.84,36950.0,82.4258,82.4408,82.3882,82.4333,36950.0
2019-04-30 14:30:00,109.85,109.85,109.8,109.82,65822.0,82.4408,82.4408,82.4032,82.4183,65822.0
2019-04-30 15:00:00,109.83,109.85,109.8,109.81,108113.0,82.4258,82.4408,82.4032,82.4107,108113.0
2019-04-30 15:30:00,109.81,109.83,109.74,109.74,353029.0,82.4107,82.4258,82.3582,82.3582,353029.0
2019-05-01 09:30:00,109.5,109.57,109.42,109.45,157597.0,82.5155,82.5683,82.4552,82.4779,157597.0
2019-05-01 10:00:00,109.46,109.73,109.45,109.6,185853.0,82.4854,82.6889,82.4779,82.5909,185853.0
2019-05-01 10:30:00,109.59,109.66,109.55,109.6,395442.0,82.5834,82.6361,82.5532,82.5909,395442.0
2019-05-01 11:00:00,109.61,109.73,109.6,109.73,231131.0,82.5984,82.6889,82.5909,82.6889,231131.0
2019-05-01 11:30:00,109.73,109.77,109.67,109.67,107322.0,82.6889,82.719,82.6436,82.6436,107322.0
2019-05-01 12:00:00,109.67,109.71,109.63,109.63,184291.0,82.6436,82.6738,82.6135,82.6135,184291.0
2019-05-01 12:30:00,109.63,109.69,109.6,109.69,261884.0,82.6135,82.6587,82.5909,82.6587,261884.0
2019-05-01 13:00:00,109.69,109.71,109.64,109.71,266450.0,82.6587,82.6738,82.621,82.6738,266450.0
2019-05-01 13:30:00,109.71,109.74,109.67,109.72,165295.0,82.6738,82.6964,82.6436,82.6813,165295.0
2019-05-01 14:00:00,109.73,110.04,109.72,109.94,568019.0,82.6889,82.9225,82.6813,82.8471,568019.0
2019-05-01 14:30:00,109.94,109.96,109.36,109.49,560507.0,82.8471,82.8622,82.41,82.508,560507.0
2019-05-01 15:00:00,109.48,109.58,109.43,109.48,218917.0,82.5005,82.5758,82.4628,82.5005,218917.0
2019-05-01 15:30:00,109.47,109.48,109.1,109.29,648153.0,82.4929,82.5005,82.2141,82.3573,648153.0
2019-05-02 09:30:00,109.47,109.5,109.29,109.41,187005.0,82.4929,82.5155,82.3573,82.4477,187005.0
2019-05-02 10:00:00,109.41,109.43,109.31,109.32,178639.0,82.4477,82.4628,82.3724,82.3799,178639.0
2019-05-02 10:30:00,109.31,109.32,109.22,109.23,359351.0,82.3724,82.3799,82.3045,82.3121,359351.0
2019-05-02 11:00:00,109.23,109.24,109.1,109.14,333451.0,82.3121,82.3196,82.2141,82.2443,333451.0
2019-05-02 11:30:00,109.15,109.15,109.0,109.05,539605.0,82.2518,82.2518,82.1388,82.1764,539605.0
2019-05-02 12:00:00,109.05,109.14,109.04,109.13,435735.0,82.1764,82.2443,82.1689,82.2367,435735.0
2019-05-02 12:30:00,109.14,109.26,109.13,109.26,468547.0,82.2443,82.3347,82.2367,82.3347,468547.0
2019-05-02 13:00:00,109.25,109.27,109.14,109.21,621514.0,82.3271,82.3422,82.2443,82.297,621514.0
2019-05-02 13:30:00,109.2,109.21,109.1,109.15,205457.0,82.2895,82.297,82.2141,82.2518,205457.0
2019-05-02 14:00:00,109.15,109.16,109.09,109.13,147644.0,82.2518,82.2593,82.2066,82.2367,147644.0
2019-05-02 14:30:00,109.13,109.21,109.11,109.11,228725.0,82.2367,82.297,82.2216,82.2216,228725.0
2019-05-02 15:00:00,109.1,109.23,109.09,109.2,322443.0,82.2141,82.3121,82.2066,82.2895,322443.0
2019-05-02 15:30:00,109.19,109.23,109.14,109.19,624839.0,82.2819,82.3121,82.2443,82.2819,624839.0
2019-05-03 09:30:00,109.38,109.58,109.32,109.55,741220.0,82.4251,82.5758,82.3799,82.5532,741220.0
2019-05-03 10:00:00,109.55,109.64,109.48,109.51,428390.0,82.5532,82.621,82.5005,82.5231,428390.0
2019-05-03 10:30:00,109.51,109.6,109.5,109.59,197913.0,82.5231,82.5909,82.5155,82.5834,197913.0
2019-05-03 11:00:00,109.59,109.67,109.57,109.62,228496.0,82.5834,82.6436,82.5683,82.606,228496.0
2019-05-03 11:30:00,109.62,109.64,109.54,109.61,96884.0,82.606,82.621,82.5457,82.5984,96884.0
2019-05-03 12:00:00,109.61,109.63,109.59,109.6,104639.0,82.5984,82.6135,82.5834,82.5909,104639.0
2019-05-03 12:30:00,109.61,109.69,109.6,109.68,491463.0,82.5984,82.6587,82.5909,82.6512,491463.0
2019-05-03 13:00:00,109.69,109.73,109.57,109.58,309742.0,82.6587,82.6889,82.5683,82.5758,309742.0
2019-05-03 13:30:00,109.58,109.62,109.52,109.61,180044.0,82.5758,82.606,82.5306,82.5984,180044.0
2019-05-03 14:00:00,109.61,109.62,109.55,109.59,217303.0,82.5984,82.606,82.5532,82.5834,217303.0
2019-05-03 14:30:00,109.59,109.64,109.58,109.62,134519.0,82.5834,82.621,82.5758,82.606,134519.0
2019-05-03 15:00:00,109.63,109.66,109.62,109.64,210877.0,82.6135,82.6361,82.606,82.621,210877.0
2019-05-03 15:30:00,109.64,109.74,109.63,109.7,673381.0,82.621,82.6964,82.6135,82.6662,673381.0
2019-05-06 09:30:00,109.41,109.45,109.32,109.45,324062.0,82.4477,82.4779,82.3799,82.4779,324062.0
2019-05-06 10:00:00,109.45,109.48,109.4,109.47,166303.0,82.4779,82.5005,82.4402,82.4929,166303.0
2019-05-06 10:30:00,109.47,109.55,109.46,109.55,101106.0,82.4929,82.5532,82.4854,82.5532,101106.0
2019-05-06 11:00:00,109.55,109.57,109.5,109.54,118247.0,82.5532,82.5683,82.5155,82.5457,118247.0
2019-05-06 11:30:00,109.54,109.6,109.5,109.6,93965.0,82.5457,82.5909,82.5155,82.5909,93965.0
2019-05-06 12:00:00,109.6,109.62,109.54,109.55,118048.0,82.5909,82.606,82.5457,82.5532,118048.0
2019-05-06 12:30:00,109.55,109.62,109.54,109.61,266517.0,82.5532,82.606,82.5457,82.5984,266517.0
2019-05-06 13:00:00,109.6,109.62,109.59,109.62,263497.0,82.5909,82.606,82.5834,82.606,263497.0
2019-05-06 13:30:00,109.62,109.63,109.56,109.59,69684.0,82.606,82.6135,82.5607,82.5834,69684.0
2019-05-06 14:00:00,109.59,109.64,109.58,109.61,88255.0,82.5834,82.621,82.5758,82.5984,88255.0
2019-05-06 14:30:00,109.61,109.72,109.58,109.7,189283.0,82.5984,82.6813,82.5758,82.6662,189283.0
2019-05-06 15:00:00,109.7,109.75,109.69,109.73,152479.0,82.6662,82.7039,82.6587,82.6889,152479.0
2019-05-06 15:30:00,109.73,109.77,109.71,109.76,323882.0,82.6889,82.719,82.6738,82.7115,323882.0
2019-05-07 09:30:00,109.32,109.55,109.32,109.37,737770.0,82.3799,82.5532,82.3799,82.4176,737770.0
2019-05-07 10:00:00,109.38,109.39,109.3,109.37,1687588.0,82.4251,82.4326,82.3648,82.4176,1687588.0
2019-05-07 10:30:00,109.37,109.37,109.28,109.32,273896.0,82.4176,82.4176,82.3498,82.3799,273896.0
2019-05-07 11:00:00,109.31,109.43,109.3,109.34,283054.0,82.3724,82.4628,82.3648,82.395,283054.0
2019-05-07 11:30:00,109.34,109.38,109.34,109.34,148634.0,82.395,82.4251,82.395,82.395,148634.0
2019-05-07 12:00:00,109.35,109.42,109.31,109.37,215031.0,82.4025,82.4552,82.3724,82.4176,215031.0
2019-05-07 12:30:00,109.38,109.4,109.31,109.35,254480.0,82.4251,82.4402,82.3724,82.4025,254480.0
2019-05-07 13:00:00,109.34,109.35,109.16,109.17,195470.0,82.395,82.4025,82.2593,82.2669,195470.0
2019-05-07 13:30:00,109.17,109.24,109.08,109.19,425256.0,82.2669,82.3196,82.199,82.2819,425256.0
2019-05-07 14:00:00,109.18,109.19,108.95,109.03,687137.0,82.2744,82.2819,82.1011,82.1614,687137.0
2019-05-07 14:30:00,109.02,109.1,108.93,109.09,731548.0,82.1538,82.2141,82.086,82.2066,731548.0
2019-05-07 15:00:00,109.09,109.25,109.09,109.19,198517.0,82.2066,82.3271,82.2066,82.2819,198517.0
2019-05-07 15:30:00,109.19,109.23,109.12,109.22,567881.0,82.2819,82.3121,82.2292,82.3045,567881.0
2019-05-08 09:30:00,109.15,109.31,109.14,109.27,634787.0,82.2518,82.3724,82.2443,82.3422,634787.0
2019-05-08 10:00:00,109.27,109.39,109.26,109.33,257859.0,82.3422,82.4326,82.3347,82.3874,257859.0
2019-05-08 10:30:00,109.34,109.4,109.32,109.39,245120.0,82.395,82.4402,82.3799,82.4326,245120.0
2019-05-08 11:00:00,109.39,109.5,109.38,109.42,191321.0,82.4326,82.5155,82.4251,82.4552,191321.0
2019-05-08 11:30:00,109.42,109.45,109.28,109.37,109938.0,82.4552,82.4779,82.3498,82.4176,109938.0
2019-05-08 12:00:00,109.38,109.38,109.28,109.35,66845.0,82.4251,82.4251,82.3498,82.4025,66845.0
2019-05-08 12:30:00,109.35,109.41,109.35,109.4,76647.0,82.4025,82.4477,82.4025,82.4402,76647.0
2019-05-08 13:00:00,109.4,109.4,109.25,109.33,74352.0,82.4402,82.4402,82.3271,82.3874,74352.0
2019-05-08 13:30:00,109.33,109.39,109.33,109.34,66805.0,82.3874,82.4326,82.3874,82.395,66805.0
2019-05-08 14:00:00,109.34,109.38,109.31,109.33,74583.0,82.395,82.4251,82.3724,82.3874,74583.0
2019-05-08 14:30:00,109.34,109.36,109.26,109.33,91318.0,82.395,82.41,82.3347,82.3874,91318.0
2019-05-08 15:00:00,109.34,109.36,109.33,109.35,163660.0,82.395,82.41,82.3874,82.4025,163660.0
2019-05-08 15:30:00,109.35,109.36,109.27,109.3,370033.0,82.4025,82.41,82.3422,82.3648,370033.0
2019-05-09 09:30:00,108.93,109.25,108.75,108.76,1400531.0,82.086,82.3271,81.9504,81.9579,1400531.0
2019-05-09 10:00:00,108.75,108.8,108.68,108.68,678286.0,81.9504,81.988,81.8976,81.8976,678286.0
2019-05-09 10:30:00,108.68,108.77,108.66,108.74,484500.0,81.8976,81.9654,81.8825,81.9428,484500.0
2019-05-09 11:00:00,108.73,108.78,108.68,108.68,388664.0,81.9353,81.973,81.8976,81.8976,388664.0
2019-05-09 11:30:00,108.68,108.81,108.64,108.8,629825.0,81.8976,81.9956,81.8675,81.988,629825.0
2019-05-09 12:00:00,108.79,108.88,108.77,108.85,394220.0,81.9805,82.0483,81.9654,82.0257,394220.0
2019-05-09 12:30:00,108.86,109.1,108.85,108.96,1169651.0,82.0333,82.2141,82.0257,82.1086,1169651.0
2019-05-09 13:00:00,108.96,109.04,108.94,109.01,161782.0,82.1086,82.1689,82.0935,82.1463,161782.0
2019-05-09 13:30:00,109.02,109.05,108.96,109.02,156225.0,82.1538,82.1764,82.1086,82.1538,156225.0
2019-05-09 14:00:00,109.03,109.03,108.96,109.0,149356.0,82.1614,82.1614,82.1086,82.1388,149356.0
2019-05-09 14:30:00,109.0,109.02,108.99,108.99,241968.0,82.1388,82.1538,82.1312,82.1312,241968.0
2019-05-09 15:00:00,108.99,109.0,108.92,108.99,111146.0,82.1312,82.1388,82.0785,82.1312,111146.0
2019-05-09 15:30:00,109.0,109.05,108.96,108.97,823440.0,82.1388,82.1764,82.1086,82.1161,823440.0
2019-05-10 09:30:00,109.14,109.24,109.01,109.24,176444.0,82.2443,82.3196,82.1463,82.3196,176444.0
2019-05-10 10:00:00,109.23,109.24,109.04,109.04,370700.0,82.3121,82.3196,82.1689,82.1689,370700.0
2019-05-10 10:30:00,109.04,109.09,108.97,108.98,249323.0,82.1689,82.2066,82.1161,82.1237,249323.0
2019-05-10 11:00:00,108.98,108.98,108.84,108.97,2711776.0,82.1237,82.1237,82.0182,82.1161,2711776.0
2019-05-10 11:30:00,108.97,108.99,108.93,108.98,401857.0,82.1161,82.1312,82.086,82.1237,401857.0
2019-05-10 12:00:00,108.99,109.17,108.95,109.17,201467.0,82.1312,82.2669,82.1011,82.2669,201467.0
2019-05-10 12:30:00,109.17,109.27,109.15,109.24,518483.0,82.2669,82.3422,82.2518,82.3196,518483.0
2019-05-10 13:00:00,109.24,109.4,109.24,109.33,383456.0,82.3196,82.4402,82.3196,82.3874,383456.0
2019-05-10 13:30:00,109.34,109.49,109.33,109.41,325320.0,82.395,82.508,82.3874,82.4477,325320.0
2019-05-10 14:00:00,109.38,109.48,109.29,109.34,343159.0,82.4251,82.5005,82.3573,82.395,343159.0
2019-05-10 14:30:00,109.34,109.36,109.26,109.29,182901.0,82.395,82.41,82.3347,82.3573,182901.0
2019-05-10 15:00:00,109.29,109.39,109.28,109.37,169055.0,82.3573,82.4326,82.3498,82.4176,169055.0
2019-05-10 15:30:00,109.37,109.38,109.24,109.3,437808.0,82.4176,82.4251,82.3196,82.3648,437808.0
2019-05-13 09:30:00,108.87,108.94,108.73,108.75,608121.0,82.0408,82.0935,81.9353,81.9504,608121.0
2019-05-13 10:00:00,108.76,108.76,108.66,108.68,328414.0,81.9579,81.9579,81.8825,81.8976,328414.0
2019-05-13 10:30:00,108.67,108.71,108.65,108.7,293134.0,81.8901,81.9202,81.875,81.9127,293134.0
2019-05-13 11:00:00,108.7,108.71,108.6,108.63,274730.0,81.9127,81.9202,81.8373,81.8599,274730.0
2019-05-13 11:30:00,108.63,108.64,108.53,108.6,203080.0,81.8599,81.8675,81.7846,81.8373,203080.0
2019-05-13 12:00:00,108.59,108.61,108.49,108.54,490351.0,81.8298,81.8449,81.7544,81.7921,490351.0
2019-05-13 12:30:00,108.54,108.62,108.5,108.55,364637.0,81.7921,81.8524,81.762,81.7996,364637.0
2019-05-13 13:00:00,108.55,108.57,108.49,108.55,259814.0,81.7996,81.8147,81.7544,81.7996,259814.0
2019-05-13 13:30:00,108.54,108.62,108.49,108.55,253298.0,81.7921,81.8524,81.7544,81.7996,253298.0
2019-05-13 14:00:00,108.55,108.73,108.51,108.68,827979.0,81.7996,81.9353,81.7695,81.8976,827979.0
2019-05-13 14:30:00,108.68,108.7,108.51,108.53,559314.0,81.8976,81.9127,81.7695,81.7846,559314.0
2019-05-13 15:00:00,108.52,108.58,108.48,108.51,590250.0,81.777,81.8223,81.7469,81.7695,590250.0
2019-05-13 15:30:00,108.5,108.5,108.41,108.48,794829.0,81.762,81.762,81.6941,81.7469,794829.0
2019-05-14 09:30:00,108.78,108.81,108.65,108.68,882321.0,81.973,81.9956,81.875,81.8976,882321.0
2019-05-14 10:00:00,108.68,108.9,108.68,108.89,584728.0,81.8976,82.0634,81.8976,82.0559,584728.0
2019-05-14 10:30:00,108.89,108.91,108.85,108.86,204268.0,82.0559,82.0709,82.0257,82.0333,204268.0
2019-05-14 11:00:00,108.86,108.92,108.81,108.86,458259.0,82.0333,82.0785,81.9956,82.0333,458259.0
2019-05-14 11:30:00,108.86,109.0,108.84,108.97,160394.0,82.0333,82.1388,82.0182,82.1161,160394.0
2019-05-14 12:00:00,108.97,108.99,108.87,108.88,135563.0,82.1161,82.1312,82.0408,82.0483,135563.0
2019-05-14 12:30:00,108.89,108.91,108.85,108.85,165572.0,82.0559,82.0709,82.0257,82.0257,165572.0
2019-05-14 13:00:00,108.84,108.91,108.84,108.89,95329.0,82.0182,82.0709,82.0182,82.0559,95329.0
2019-05-14 13:30:00,108.9,108.97,108.9,108.9,207178.0,82.0634,82.1161,82.0634,82.0634,207178.0
2019-05-14 14:00:00,108.91,108.97,108.9,108.95,129854.0,82.0709,82.1161,82.0634,82.1011,129854.0
2019-05-14 14:30:00,108.95,108.99,108.91,108.94,155660.0,82.1011,82.1312,82.0709,82.0935,155660.0
2019-05-14 15:00:00,108.93,108.96,108.81,108.82,229613.0,82.086,82.1086,81.9956,82.0031,229613.0
2019-05-14 15:30:00,108.82,108.99,108.79,108.86,702189.0,82.0031,82.1312,81.9805,82.0333,702189.0
2019-05-15 09:30:00,109.04,109.05,108.82,108.89,722339.0,82.1689,82.1764,82.0031,82.0559,722339.0
2019-05-15 10:00:00,108.89,109.1,108.88,109.01,482058.0,82.0559,82.2141,82.0483,82.1463,482058.0
2019-05-15 10:30:00,109.02,109.1,109.0,109.08,223483.0,82.1538,82.2141,82.1388,82.199,223483.0
2019-05-15 11:00:00,109.09,109.1,109.06,109.09,85879.0,82.2066,82.2141,82.184,82.2066,85879.0
2019-05-15 11:30:00,109.1,109.1,109.07,109.09,121169.0,82.2141,82.2141,82.1915,82.2066,121169.0
2019-05-15 12:00:00,109.09,109.11,109.07,109.09,155274.0,82.2066,82.2216,82.1915,82.2066,155274.0
2019-05-15 12:30:00,109.09,109.15,109.08,109.11,224543.0,82.2066,82.2518,82.199,82.2216,224543.0
2019-05-15 13:00:00,109.11,109.13,109.08,109.11,144460.0,82.2216,82.2367,82.199,82.2216,144460.0
2019-05-15 13:30:00,109.11,109.15,109.1,109.15,335105.0,82.2216,82.2518,82.2141,82.2518,335105.0
2019-05-15 14:00:00,109.14,109.22,109.13,109.18,744186.0,82.2443,82.3045,82.2367,82.2744,744186.0
2019-05-15 14:30:00,109.18,109.24,109.17,109.23,190744.0,82.2744,82.3196,82.2669,82.3121,190744.0
2019-05-15 15:00:00,109.23,109.27,109.22,109.26,255337.0,82.3121,82.3422,82.3045,82.3347,255337.0
2019-05-15 15:30:00,109.26,109.27,109.17,109.2,667660.0,82.3347,82.3422,82.2669,82.2895,667660.0
2019-05-16 09:30:00,109.39,109.39,109.33,109.36,354249.0,82.4326,82.4326,82.3874,82.41,354249.0
2019-05-16 10:00:00,109.36,109.39,109.28,109.36,323121.0,82.41,82.4326,82.3498,82.41,323121.0
2019-05-16 10:30:00,109.35,109.39,109.35,109.37,234761.0,82.4025,82.4326,82.4025,82.4176,234761.0
2019-05-16 11:00:00,109.37,109.4,109.34,109.36,247512.0,82.4176,82.4402,82.395,82.41,247512.0
2019-05-16 11:30:00,109.35,109.4,109.35,109.38,146878.0,82.4025,82.4402,82.4025,82.4251,146878.0
2019-05-16 12:00:00,109.38,109.4,109.37,109.39,88873.0,82.4251,82.4402,82.4176,82.4326,88873.0
2019-05-16 12:30:00,109.38,109.42,109.37,109.38,126311.0,82.4251,82.4552,82.4176,82.4251,126311.0
2019-05-16 13:00:00,109.37,109.4,109.35,109.38,104438.0,82.4176,82.4402,82.4025,82.4251,104438.0
2019-05-16 13:30:00,109.38,109.4,109.34,109.34,156621.0,82.4251,82.4402,82.395,82.395,156621.0
2019-05-16 14:00:00,109.34,109.34,109.26,109.33,161104.0,82.395,82.395,82.3347,82.3874,161104.0
2019-05-16 14:30:00,109.32,109.33,109.22,109.23,129838.0,82.3799,82.3874,82.3045,82.3121,129838.0
2019-05-16 15:00:00,109.25,109.25,109.22,109.23,46909.0,82.3271,82.3271,82.3045,82.3121,46909.0
2019-05-16 15:30:00,109.22,109.25,109.2,109.23,319587.0,82.3045,82.3271,82.2895,82.3121,319587.0
2019-05-17 09:30:00,109.12,109.17,109.1,109.14,178058.0,82.2292,82.2669,82.2141,82.2443,178058.0
2019-05-17 10:00:00,109.15,109.19,109.11,109.19,99295.0,82.2518,82.2819,82.2216,82.2819,99295.0
2019-05-17 10:30:00,109.2,109.3,109.18,109.27,146637.0,82.2895,82.3648,82.2744,82.3422,146637.0
2019-05-17 11:00:00,109.28,109.3,109.23,109.27,69771.0,82.3498,82.3648,82.3121,82.3422,69771.0
2019-05-17 11:30:00,109.27,109.27,109.23,109.26,57827.0,82.3422,82.3422,82.3121,82.3347,57827.0
2019-05-17 12:00:00,109.27,109.27,109.2,109.22,39545.0,82.3422,82.3422,82.2895,82.3045,39545.0
2019-05-17 12:30:00,109.22,109.23,109.2,109.2,38311.0,82.3045,82.3121,82.2895,82.2895,38311.0
2019-05-17 13:00:00,109.2,109.24,109.18,109.18,60925.0,82.2895,82.3196,82.2744,82.2744,60925.0
2019-05-17 13:30:00,109.19,109.2,109.16,109.18,65175.0,82.2819,82.2895,82.2593,82.2744,65175.0
2019-05-17 14:00:00,109.17,109.17,109.06,109.11,308993.0,82.2669,82.2669,82.184,82.2216,308993.0
2019-05-17 14:30:00,109.1,109.18,109.08,109.1,412326.0,82.2141,82.2744,82.199,82.2141,412326.0
2019-05-17 15:00:00,109.11,109.11,108.98,108.98,198791.0,82.2216,82.2216,82.1237,82.1237,198791.0
2019-05-17 15:30:00,108.98,109.04,108.94,109.0,711968.0,82.1237,82.1689,82.0935,82.1388,711968.0
2019-05-20 09:30:00,109.13,109.18,109.01,109.16,673319.0,82.2367,82.2744,82.1463,82.2593,673319.0
2019-05-20 10:00:00,109.16,109.2,109.14,109.2,160629.0,82.2593,82.2895,82.2443,82.2895,160629.0
2019-05-20 10:30:00,109.2,109.25,109.17,109.24,265294.0,82.2895,82.3271,82.2669,82.3196,265294.0
2019-05-20 11:00:00,109.24,109.26,109.15,109.18,317835.0,82.3196,82.3347,82.2518,82.2744,317835.0
2019-05-20 11:30:00,109.19,109.32,109.14,109.31,568170.0,82.2819,82.3799,82.2443,82.3724,568170.0
2019-05-20 12:00:00,109.31,109.31,109.21,109.25,234143.0,82.3724,82.3724,82.297,82.3271,234143.0
2019-05-20 12:30:00,109.25,109.31,109.24,109.29,250694.0,82.3271,82.3724,82.3196,82.3573,250694.0
2019-05-20 13:00:00,109.28,109.37,109.26,109.36,216320.0,82.3498,82.4176,82.3347,82.41,216320.0
2019-05-20 13:30:00,109.36,109.39,109.36,109.39,92753.0,82.41,82.4326,82.41,82.4326,92753.0
2019-05-20 14:00:00,109.4,109.41,109.33,109.39,136378.0,82.4402,82.4477,82.3874,82.4326,136378.0
2019-05-20 14:30:00,109.39,109.4,109.36,109.39,65693.0,82.4326,82.4402,82.41,82.4326,65693.0
2019-05-20 15:00:00,109.39,109.42,109.35,109.41,250675.0,82.4326,82.4552,82.4025,82.4477,250675.0
2019-05-20 15:30:00,109.42,109.48,109.41,109.43,343223.0,82.4552,82.5005,82.4477,82.4628,343223.0
2019-05-21 09:30:00,109.58,109.74,109.48,109.55,358403.0,82.5758,82.6964,82.5005,82.5532,358403.0
2019-05-21 10:00:00,109.55,109.76,109.55,109.69,480173.0,82.5532,82.7115,82.5532,82.6587,480173.0
2019-05-21 10:30:00,109.69,109.77,109.69,109.7,292555.0,82.6587,82.719,82.6587,82.6662,292555.0
2019-05-21 11:00:00,109.71,109.75,109.64,109.71,262150.0,82.6738,82.7039,82.621,82.6738,262150.0
2019-05-21 11:30:00,109.72,109.75,109.6,109.62,179129.0,82.6813,82.7039,82.5909,82.606,179129.0
2019-05-21 12:00:00,109.62,109.66,109.61,109.64,184216.0,82.606,82.6361,82.5984,82.621,184216.0
2019-05-21 12:30:00,109.64,109.67,109.58,109.63,260389.0,82.621,82.6436,82.5758,82.6135,260389.0
2019-05-21 13:00:00,109.63,109.63,109.6,109.61,55036.0,82.6135,82.6135,82.5909,82.5984,55036.0
2019-05-21 13:30:00,109.62,109.62,109.58,109.59,46273.0,82.606,82.606,82.5758,82.5834,46273.0
2019-05-21 14:00:00,109.6,109.61,109.56,109.59,119022.0,82.5909,82.5984,82.5607,82.5834,119022.0
2019-05-21 14:30:00,109.59,109.63,109.55,109.57,161882.0,82.5834,82.6135,82.5532,82.5683,161882.0
2019-05-21 15:00:00,109.57,109.65,109.54,109.63,83919.0,82.5683,82.6286,82.5457,82.6135,83919.0
2019-05-21 15:30:00,109.63,109.64,109.53,109.56,372282.0,82.6135,82.621,82.5381,82.5607,372282.0
2019-05-22 09:30:00,109.75,109.84,109.63,109.74,275367.0,82.7039,82.7717,82.6135,82.6964,275367.0
2019-05-22 10:00:00,109.74,109.76,109.69,109.73,195327.0,82.6964,82.7115,82.6587,82.6889,195327.0
2019-05-22 10:30:00,109.74,109.79,109.73,109.75,157393.0,82.6964,82.7341,82.6889,82.7039,157393.0
2019-05-22 11:00:00,109.76,109.77,109.69,109.73,102125.0,82.7115,82.719,82.6587,82.6889,102125.0
2019-05-22 11:30:00,109.73,109.73,109.58,109.6,241030.0,82.6889,82.6889,82.5758,82.5909,241030.0
2019-05-22 12:00:00,109.61,109.63,109.56,109.59,74863.0,82.5984,82.6135,82.5607,82.5834,74863.0
2019-05-22 12:30:00,109.59,109.6,109.54,109.55,52095.0,82.5834,82.5909,82.5457,82.5532,52095.0
2019-05-22 13:00:00,109.55,109.55,109.45,109.45,288444.0,82.5532,82.5532,82.4779,82.4779,288444.0
2019-05-22 13:30:00,109.45,109.52,109.44,109.52,82396.0,82.4779,82.5306,82.4703,82.5306,82396.0
2019-05-22 14:00:00,109.5,109.53,109.44,109.52,81178.0,82.5155,82.5381,82.4703,82.5306,81178.0
2019-05-22 14:30:00,109.52,109.54,109.45,109.48,35975.0,82.5306,82.5457,82.4779,82.5005,35975.0
2019-05-22 15:00:00,109.48,109.52,109.44,109.5,35220.0,82.5005,82.5306,82.4703,82.5155,35220.0
2019-05-22 15:30:00,109.5,109.53,109.47,109.47,158926.0,82.5155,82.5381,82.4929,82.4929,158926.0
2019-05-23 09:30:00,109.35,109.41,109.31,109.4,229957.0,82.4025,82.4477,82.3724,82.4402,229957.0
2019-05-23 10:00:00,109.4,109.46,109.23,109.27,322278.0,82.4402,82.4854,82.3121,82.3422,322278.0
2019-05-23 10:30:00,109.28,109.37,109.27,109.36,428909.0,82.3498,82.4176,82.3422,82.41,428909.0
2019-05-23 11:00:00,109.36,109.38,109.31,109.38,265881.0,82.41,82.4251,82.3724,82.4251,265881.0
2019-05-23 11:30:00,109.38,109.38,109.3,109.31,111480.0,82.4251,82.4251,82.3648,82.3724,111480.0
2019-05-23 12:00:00,109.31,109.35,109.24,109.33,241964.0,82.3724,82.4025,82.3196,82.3874,241964.0
2019-05-23 12:30:00,109.33,109.33,109.2,109.22,328576.0,82.3874,82.3874,82.2895,82.3045,328576.0
2019-05-23 13:00:00,109.21,109.31,109.2,109.27,237556.0,82.297,82.3724,82.2895,82.3422,237556.0
2019-05-23 13:30:00,109.27,109.33,109.27,109.31,201503.0,82.3422,82.3874,82.3422,82.3724,201503.0
2019-05-23 14:00:00,109.31,109.33,109.24,109.32,215394.0,82.3724,82.3874,82.3196,82.3799,215394.0
2019-05-23 14:30:00,109.32,109.32,109.28,109.32,227023.0,82.3799,82.3799,82.3498,82.3799,227023.0
2019-05-23 15:00:00,109.32,109.33,109.27,109.3,154218.0,82.3799,82.3874,82.3422,82.3648,154218.0
2019-05-23 15:30:00,109.31,109.4,109.29,109.37,194960.0,82.3724,82.4402,82.3573,82.4176,194960.0
2019-05-24 09:30:00,109.61,109.82,109.48,109.6,260966.0,82.5984,82.7567,82.5005,82.5909,260966.0
2019-05-24 10:00:00,109.6,109.61,109.52,109.52,137038.0,82.5909,82.5984,82.5306,82.5306,137038.0
2019-05-24 10:30:00,109.52,109.53,109.48,109.48,187711.0,82.5306,82.5381,82.5005,82.5005,187711.0
2019-05-24 11:00:00,109.48,109.49,109.41,109.44,190489.0,82.5005,82.508,82.4477,82.4703,190489.0
2019-05-24 11:30:00,109.45,109.5,109.42,109.43,71100.0,82.4779,82.5155,82.4552,82.4628,71100.0
2019-05-24 12:00:00,109.43,109.48,109.39,109.47,157823.0,82.4628,82.5005,82.4326,82.4929,157823.0
2019-05-24 12:30:00,109.47,109.48,109.42,109.46,77461.0,82.4929,82.5005,82.4552,82.4854,77461.0
2019-05-24 13:00:00,109.45,109.48,109.42,109.43,49982.0,82.4779,82.5005,82.4552,82.4628,49982.0
2019-05-24 13:30:00,109.44,109.45,109.41,109.41,67186.0,82.4703,82.4779,82.4477,82.4477,67186.0
2019-05-24 14:00:00,109.41,109.48,109.39,109.4,65211.0,82.4477,82.5005,82.4326,82.4402,65211.0
2019-05-24 14:30:00,109.4,109.46,109.39,109.45,51866.0,82.4402,82.4854,82.4326,82.4779,51866.0
2019-05-24 15:00:00,109.45,109.49,109.42,109.45,68407.0,82.4779,82.508,82.4552,82.4779,68407.0
2019-05-24 15:30:00,109.45,109.51,109.42,109.45,245552.0,82.4779,82.5231,82.4552,82.4779,245552.0
2019-05-28 09:30:00,109.58,109.76,109.58,109.61,66695.0,82.5758,82.7115,82.5758,82.5984,66695.0
2019-05-28 10:00:00,109.62,109.64,109.54,109.63,144044.0,82.606,82.621,82.5457,82.6135,144044.0
2019-05-28 10:30:00,109.63,109.67,109.56,109.6,99637.0,82.6135,82.6436,82.5607,82.5909,99637.0
2019-05-28 11:00:00,109.61,109.68,109.6,109.66,68412.0,82.5984,82.6512,82.5909,82.6361,68412.0
2019-05-28 11:30:00,109.66,109.71,109.65,109.68,92992.0,82.6361,82.6738,82.6286,82.6512,92992.0
2019-05-28 12:00:00,109.69,109.7,109.67,109.68,29387.0,82.6587,82.6662,82.6436,82.6512,29387.0
2019-05-28 12:30:00,109.68,109.74,109.67,109.73,199359.0,82.6512,82.6964,82.6436,82.6889,199359.0
2019-05-28 13:00:00,109.73,109.76,109.69,109.75,185022.0,82.6889,82.7115,82.6587,82.7039,185022.0
2019-05-28 13:30:00,109.75,109.78,109.66,109.74,113866.0,82.7039,82.7265,82.6361,82.6964,113866.0
2019-05-28 14:00:00,109.74,109.74,109.64,109.65,58686.0,82.6964,82.6964,82.621,82.6286,58686.0
2019-05-28 14:30:00,109.65,109.7,109.63,109.69,70471.0,82.6286,82.6662,82.6135,82.6587,70471.0
2019-05-28 15:00:00,109.69,109.69,109.6,109.61,72470.0,82.6587,82.6587,82.5909,82.5984,72470.0
2019-05-28 15:30:00,109.61,109.64,109.5,109.59,217831.0,82.5984,82.621,82.5155,82.5834,217831.0
2019-05-29 09:30:00,109.51,109.57,109.44,109.53,166440.0,82.5231,82.5683,82.4703,82.5381,166440.0
2019-05-29 10:00:00,109.53,109.57,109.48,109.55,187561.0,82.5381,82.5683,82.5005,82.5532,187561.0
2019-05-29 10:30:00,109.55,109.6,109.53,109.56,122519.0,82.5532,82.5909,82.5381,82.5607,122519.0
2019-05-29 11:00:00,109.55,109.58,109.54,109.57,55422.0,82.5532,82.5758,82.5457,82.5683,55422.0
2019-05-29 11:30:00,109.57,109.67,109.55,109.67,179804.0,82.5683,82.6436,82.5532,82.6436,179804.0
2019-05-29 12:00:00,109.67,109.67,109.59,109.65,116684.0,82.6436,82.6436,82.5834,82.6286,116684.0
2019-05-29 12:30:00,109.65,109.65,109.59,109.59,66644.0,82.6286,82.6286,82.5834,82.5834,66644.0
2019-05-29 13:00:00,109.6,109.62,109.54,109.61,127951.0,82.5909,82.606,82.5457,82.5984,127951.0
2019-05-29 13:30:00,109.61,109.68,109.6,109.61,65617.0,82.5984,82.6512,82.5909,82.5984,65617.0
2019-05-29 14:00:00,109.6,109.64,109.57,109.62,60979.0,82.5909,82.621,82.5683,82.606,60979.0
2019-05-29 14:30:00,109.62,109.62,109.53,109.59,76817.0,82.606,82.606,82.5381,82.5834,76817.0
2019-05-29 15:00:00,109.59,109.59,109.5,109.55,111492.0,82.5834,82.5834,82.5155,82.5532,111492.0
2019-05-29 15:30:00,109.55,109.61,109.48,109.55,172156.0,82.5532,82.5984,82.5005,82.5532,172156.0
2019-05-30 09:30:00,109.81,109.95,109.61,109.82,258922.0,82.7491,82.8546,82.5984,82.7567,258922.0
2019-05-30 10:00:00,109.84,109.9,109.82,109.83,83201.0,82.7717,82.817,82.7567,82.7642,83201.0
2019-05-30 10:30:00,109.83,109.93,109.78,109.86,200165.0,82.7642,82.8396,82.7265,82.7868,200165.0
2019-05-30 11:00:00,109.86,109.93,109.8,109.92,62397.0,82.7868,82.8396,82.7416,82.832,62397.0
2019-05-30 11:30:00,109.93,109.93,109.84,109.85,45440.0,82.8396,82.8396,82.7717,82.7793,45440.0
2019-05-30 12:00:00,109.85,109.9,109.83,109.89,57608.0,82.7793,82.817,82.7642,82.8094,57608.0
2019-05-30 12:30:00,109.89,109.92,109.86,109.89,81921.0,82.8094,82.832,82.7868,82.8094,81921.0
2019-05-30 13:00:00,109.9,109.91,109.87,109.9,112656.0,82.817,82.8245,82.7944,82.817,112656.0
2019-05-30 13:30:00,109.9,109.96,109.88,109.95,120615.0,82.817,82.8622,82.8019,82.8546,120615.0
2019-05-30 14:00:00,109.95,109.95,109.84,109.9,167589.0,82.8546,82.8546,82.7717,82.817,167589.0
2019-05-30 14:30:00,109.9,109.9,109.83,109.89,169954.0,82.817,82.817,82.7642,82.8094,169954.0
2019-05-30 15:00:00,109.88,109.88,109.76,109.8,160519.0,82.8019,82.8019,82.7115,82.7416,160519.0
2019-05-30 15:30:00,109.8,109.89,109.74,109.87,612268.0,82.7416,82.8094,82.6964,82.7944,612268.0
2019-05-31 09:30:00,109.5,109.69,109.36,109.58,362723.0,82.5155,82.6587,82.41,82.5758,362723.0
2019-05-31 10:00:00,109.58,109.64,109.54,109.64,245364.0,82.5758,82.621,82.5457,82.621,245364.0
2019-05-31 10:30:00,109.66,109.67,109.58,109.63,117544.0,82.6361,82.6436,82.5758,82.6135,117544.0
2019-05-31 11:00:00,109.64,109.68,109.59,109.68,443452.0,82.621,82.6512,82.5834,82.6512,443452.0
2019-05-31 11:30:00,109.68,109.78,109.68,109.75,273033.0,82.6512,82.7265,82.6512,82.7039,273033.0
2019-05-31 12:00:00,109.76,109.81,109.67,109.79,124505.0,82.7115,82.7491,82.6436,82.7341,124505.0
2019-05-31 12:30:00,109.79,109.82,109.76,109.78,176427.0,82.7341,82.7567,82.7115,82.7265,176427.0
2019-05-31 13:00:00,109.78,109.8,109.73,109.79,96111.0,82.7265,82.7416,82.6889,82.7341,96111.0
2019-05-31 13:30:00,109.78,109.82,109.72,109.77,69669.0,82.7265,82.7567,82.6813,82.719,69669.0
2019-05-31 14:00:00,109.78,109.79,109.68,109.69,97021.0,82.7265,82.7341,82.6512,82.6587,97021.0
2019-05-31 14:30:00,109.69,109.79,109.68,109.76,185792.0,82.6587,82.7341,82.6512,82.7115,185792.0
2019-05-31 15:00:00,109.75,109.79,109.71,109.79,117421.0,82.7039,82.7341,82.6738,82.7341,117421.0
2019-05-31 15:30:00,109.79,109.92,109.77,109.89,722668.0,82.7341,82.832,82.719,82.8094,722668.0
2019-06-03 09:30:00,109.09,109.27,109.08,109.23,920692.0,82.5515,82.6877,82.544,82.6575,920692.0
2019-06-03 10:00:00,109.24,109.27,109.17,109.25,408302.0,82.665,82.6877,82.6121,82.6726,408302.0
2019-06-03 10:30:00,109.26,109.26,109.16,109.19,206726.0,82.6802,82.6802,82.6045,82.6272,206726.0
2019-06-03 11:00:00,109.21,109.24,109.12,109.12,985593.0,82.6423,82.665,82.5742,82.5742,985593.0
2019-06-03 11:30:00,109.12,109.19,109.08,109.18,351911.0,82.5742,82.6272,82.544,82.6196,351911.0
2019-06-03 12:00:00,109.18,109.19,109.14,109.15,273230.0,82.6196,82.6272,82.5894,82.5969,273230.0
2019-06-03 12:30:00,109.16,109.18,109.11,109.15,462321.0,82.6045,82.6196,82.5667,82.5969,462321.0
2019-06-03 13:00:00,109.15,109.32,109.09,109.3,465062.0,82.5969,82.7256,82.5515,82.7104,465062.0
2019-06-03 13:30:00,109.3,109.38,109.28,109.36,371675.0,82.7104,82.771,82.6953,82.7558,371675.0
2019-06-03 14:00:00,109.36,109.36,109.26,109.33,107116.0,82.7558,82.7558,82.6802,82.7331,107116.0
2019-06-03 14:30:00,109.34,109.38,109.31,109.38,324749.0,82.7407,82.771,82.718,82.771,324749.0
2019-06-03 15:00:00,109.38,109.38,109.27,109.3,440918.0,82.771,82.771,82.6877,82.7104,440918.0
2019-06-03 15:30:00,109.31,109.4,109.27,109.39,481031.0,82.718,82.7861,82.6877,82.7785,481031.0
2019-06-04 09:30:00,109.66,109.85,109.58,109.76,376790.0,82.9829,83.1266,82.9223,83.0585,376790.0
2019-06-04 10:00:00,109.75,109.8,109.66,109.79,271193.0,83.051,83.0888,82.9829,83.0812,271193.0
2019-06-04 10:30:00,109.79,109.79,109.71,109.78,299109.0,83.0812,83.0812,83.0207,83.0737,299109.0
2019-06-04 11:00:00,109.78,109.89,109.77,109.86,560320.0,83.0737,83.1569,83.0661,83.1342,560320.0
2019-06-04 11:30:00,109.87,109.93,109.86,109.88,236549.0,83.1418,83.1872,83.1342,83.1493,236549.0
2019-06-04 12:00:00,109.88,109.9,109.81,109.83,275604.0,83.1493,83.1645,83.0964,83.1115,275604.0
2019-06-04 12:30:00,109.83,109.86,109.82,109.84,382966.0,83.1115,83.1342,83.1039,83.1191,382966.0
2019-06-04 13:00:00,109.84,109.87,109.82,109.85,602635.0,83.1191,83.1418,83.1039,83.1266,602635.0
2019-06-04 13:30:00,109.85,109.95,109.84,109.88,182241.0,83.1266,83.2023,83.1191,83.1493,182241.0
2019-06-04 14:00:00,109.89,109.93,109.87,109.88,229979.0,83.1569,83.1872,83.1418,83.1493,229979.0
2019-06-04 14:30:00,109.88,109.97,109.87,109.95,297185.0,83.1493,83.2174,83.1418,83.2023,297185.0
2019-06-04 15:00:00,109.94,109.99,109.92,109.95,126534.0,83.1947,83.2326,83.1796,83.2023,126534.0
2019-06-04 15:30:00,109.95,110.16,109.93,110.03,999988.0,83.2023,83.3612,83.1872,83.2628,999988.0
2019-06-05 09:30:00,110.53,110.64,110.48,110.56,415124.0,83.6412,83.7244,83.6034,83.6639,415124.0
2019-06-05 10:00:00,110.55,110.55,110.43,110.48,255587.0,83.6563,83.6563,83.5655,83.6034,255587.0
2019-06-05 10:30:00,110.48,110.49,110.33,110.38,317863.0,83.6034,83.6109,83.4899,83.5277,317863.0
2019-06-05 11:00:00,110.39,110.42,110.31,110.38,302960.0,83.5353,83.558,83.4747,83.5277,302960.0
2019-06-05 11:30:00,110.39,110.44,110.36,110.41,241686.0,83.5353,83.5731,83.5126,83.5504,241686.0
2019-06-05 12:00:00,110.41,110.43,110.34,110.43,181144.0,83.5504,83.5655,83.4974,83.5655,181144.0
2019-06-05 12:30:00,110.43,110.43,110.32,110.35,91460.0,83.5655,83.5655,83.4823,83.505,91460.0
2019-06-05 13:00:00,110.36,110.41,110.34,110.4,52601.0,83.5126,83.5504,83.4974,83.5428,52601.0
2019-06-05 13:30:00,110.41,110.41,110.34,110.36,78428.0,83.5504,83.5504,83.4974,83.5126,78428.0
2019-06-05 14:00:00,110.36,110.42,110.35,110.36,79247.0,83.5126,83.558,83.505,83.5126,79247.0
2019-06-05 14:30:00,110.36,110.39,110.33,110.39,83734.0,83.5126,83.5353,83.4899,83.5353,83734.0
2019-06-05 15:00:00,110.39,110.39,110.3,110.34,89506.0,83.5353,83.5353,83.4672,83.4974,89506.0
2019-06-05 15:30:00,110.34,110.44,110.27,110.37,459406.0,83.4974,83.5731,83.4445,83.5201,459406.0
2019-06-06 09:30:00,110.54,110.68,110.52,110.66,298312.0,83.6488,83.7547,83.6336,83.7396,298312.0
2019-06-06 10:00:00,110.66,110.7,110.63,110.65,147858.0,83.7396,83.7699,83.7169,83.732,147858.0
2019-06-06 10:30:00,110.65,110.7,110.63,110.66,56482.0,83.732,83.7699,83.7169,83.7396,56482.0
2019-06-06 11:00:00,110.66,110.72,110.64,110.65,160761.0,83.7396,83.785,83.7244,83.732,160761.0
2019-06-06 11:30:00,110.65,110.69,110.64,110.68,147780.0,83.732,83.7623,83.7244,83.7547,147780.0
2019-06-06 12:00:00,110.67,110.76,110.66,110.74,236446.0,83.7471,83.8153,83.7396,83.8001,236446.0
2019-06-06 12:30:00,110.73,110.77,110.73,110.77,222738.0,83.7926,83.8228,83.7926,83.8228,222738.0
2019-06-06 13:00:00,110.77,110.77,110.69,110.74,307924.0,83.8228,83.8228,83.7623,83.8001,307924.0
2019-06-06 13:30:00,110.74,110.77,110.71,110.77,53694.0,83.8001,83.8228,83.7774,83.8228,53694.0
2019-06-06 14:00:00,110.77,110.77,110.74,110.77,71518.0,83.8228,83.8228,83.8001,83.8228,71518.0
2019-06-06 14:30:00,110.76,110.84,110.74,110.76,195136.0,83.8153,83.8758,83.8001,83.8153,195136.0
2019-06-06 15:00:00,110.77,110.79,110.72,110.78,50836.0,83.8228,83.838,83.785,83.8304,50836.0
2019-06-06 15:30:00,110.77,110.85,110.69,110.8,474105.0,83.8228,83.8834,83.7623,83.8455,474105.0
2019-06-07 09:30:00,111.07,111.22,111.0,111.17,524445.0,84.0498,84.1633,83.9969,84.1255,524445.0
2019-06-07 10:00:00,111.18,111.21,111.15,111.19,220969.0,84.1331,84.1558,84.1104,84.1406,220969.0
2019-06-07 10:30:00,111.19,111.24,111.16,111.23,331655.0,84.1406,84.1785,84.1179,84.1709,331655.0
2019-06-07 11:00:00,111.23,111.25,111.18,111.18,123440.0,84.1709,84.1861,84.1331,84.1331,123440.0
2019-06-07 11:30:00,111.18,111.23,111.17,111.19,91215.0,84.1331,84.1709,84.1255,84.1406,91215.0
2019-06-07 12:00:00,111.19,111.23,111.18,111.21,108237.0,84.1406,84.1709,84.1331,84.1558,108237.0
2019-06-07 12:30:00,111.22,111.27,111.21,111.27,323592.0,84.1633,84.2012,84.1558,84.2012,323592.0
2019-06-07 13:00:00,111.27,111.32,111.23,111.27,158722.0,84.2012,84.239,84.1709,84.2012,158722.0
2019-06-07 13:30:00,111.27,111.33,111.27,111.32,68645.0,84.2012,84.2466,84.2012,84.239,68645.0
2019-06-07 14:00:00,111.33,111.41,111.31,111.41,93925.0,84.2466,84.3071,84.2315,84.3071,93925.0
2019-06-07 14:30:00,111.41,111.42,111.37,111.4,110312.0,84.3071,84.3147,84.2769,84.2996,110312.0
2019-06-07 15:00:00,111.4,111.47,111.39,111.46,162154.0,84.2996,84.3525,84.292,84.345,162154.0
2019-06-07 15:30:00,111.47,111.6,111.41,111.44,961528.0,84.3525,84.4509,84.3071,84.3298,961528.0
2019-06-10 09:30:00,111.37,111.49,111.35,111.4,308301.0,84.2769,84.3677,84.2617,84.2996,308301.0
2019-06-10 10:00:00,111.41,111.45,111.39,111.45,149285.0,84.3071,84.3374,84.292,84.3374,149285.0
2019-06-10 10:30:00,111.45,111.51,111.44,111.51,355145.0,84.3374,84.3828,84.3298,84.3828,355145.0
2019-06-10 11:00:00,111.51,111.51,111.46,111.47,104890.0,84.3828,84.3828,84.345,84.3525,104890.0
2019-06-10 11:30:00,111.47,111.5,111.46,111.46,74387.0,84.3525,84.3752,84.345,84.345,74387.0
2019-06-10 12:00:00,111.47,111.47,111.42,111.45,211500.0,84.3525,84.3525,84.3147,84.3374,211500.0
2019-06-10 12:30:00,111.45,111.45,111.4,111.42,80734.0,84.3374,84.3374,84.2996,84.3147,80734.0
2019-06-10 13:00:00,111.42,111.45,111.42,111.45,39297.0,84.3147,84.3374,84.3147,84.3374,39297.0
2019-06-10 13:30:00,111.45,111.45,111.43,111.44,65000.0,84.3374,84.3374,84.3223,84.3298,65000.0
2019-06-10 14:00:00,111.45,111.46,111.43,111.45,116153.0,84.3374,84.345,84.3223,84.3374,116153.0
2019-06-10 14:30:00,111.45,111.45,111.43,111.43,60394.0,84.3374,84.3374,84.3223,84.3223,60394.0
2019-06-10 15:00:00,111.44,111.44,111.41,111.41,72053.0,84.3298,84.3298,84.3071,84.3071,72053.0
2019-06-10 15:30:00,111.42,111.42,111.33,111.36,282148.0,84.3147,84.3147,84.2466,84.2693,282148.0
2019-06-11 09:30:00,111.35,111.47,111.35,111.45,260031.0,84.2617,84.3525,84.2617,84.3374,260031.0
2019-06-11 10:00:00,111.46,111.47,111.41,111.44,94582.0,84.345,84.3525,84.3071,84.3298,94582.0
2019-06-11 10:30:00,111.43,111.44,111.32,111.37,86993.0,84.3223,84.3298,84.239,84.2769,86993.0
2019-06-11 11:00:00,111.38,111.38,111.29,111.3,108168.0,84.2844,84.2844,84.2163,84.2239,108168.0
2019-06-11 11:30:00,111.3,111.32,111.27,111.29,58798.0,84.2239,84.239,84.2012,84.2163,58798.0
2019-06-11 12:00:00,111.29,111.29,111.23,111.26,109444.0,84.2163,84.2163,84.1709,84.1936,109444.0
2019-06-11 12:30:00,111.26,111.27,111.25,111.26,84370.0,84.1936,84.2012,84.1861,84.1936,84370.0
2019-06-11 13:00:00,111.27,111.28,111.22,111.23,124393.0,84.2012,84.2088,84.1633,84.1709,124393.0
2019-06-11 13:30:00,111.23,111.27,111.21,111.26,80697.0,84.1709,84.2012,84.1558,84.1936,80697.0
2019-06-11 14:00:00,111.27,111.28,111.24,111.24,104352.0,84.2012,84.2088,84.1785,84.1785,104352.0
2019-06-11 14:30:00,111.25,111.25,111.23,111.24,55189.0,84.1861,84.1861,84.1709,84.1785,55189.0
2019-06-11 15:00:00,111.23,111.26,111.23,111.26,53519.0,84.1709,84.1936,84.1709,84.1936,53519.0
2019-06-11 15:30:00,111.26,111.3,111.21,111.22,411158.0,84.1936,84.2239,84.1558,84.1633,411158.0
2019-06-12 09:30:00,111.29,111.3,111.2,111.28,134270.0,84.2163,84.2239,84.1482,84.2088,134270.0
2019-06-12 10:00:00,111.28,111.29,111.25,111.28,249378.0,84.2088,84.2163,84.1861,84.2088,249378.0
2019-06-12 10:30:00,111.27,111.33,111.24,111.33,293483.0,84.2012,84.2466,84.1785,84.2466,293483.0
2019-06-12 11:00:00,111.32,111.32,111.25,111.26,57419.0,84.239,84.239,84.1861,84.1936,57419.0
2019-06-12 11:30:00,111.26,111.26,111.19,111.21,94254.0,84.1936,84.1936,84.1406,84.1558,94254.0
2019-06-12 12:00:00,111.2,111.23,111.19,111.23,158118.0,84.1482,84.1709,84.1406,84.1709,158118.0
2019-06-12 12:30:00,111.21,111.22,111.16,111.17,271575.0,84.1558,84.1633,84.1179,84.1255,271575.0
2019-06-12 13:00:00,111.17,111.17,111.1,111.14,95149.0,84.1255,84.1255,84.0725,84.1028,95149.0
2019-06-12 13:30:00,111.14,111.16,111.12,111.13,85807.0,84.1028,84.1179,84.0877,84.0952,85807.0
2019-06-12 14:00:00,111.13,111.13,111.05,111.05,141988.0,84.0952,84.0952,84.0347,84.0347,141988.0
2019-06-12 14:30:00,111.05,111.1,111.02,111.08,99773.0,84.0347,84.0725,84.012,84.0574,99773.0
2019-06-12 15:00:00,111.09,111.12,111.08,111.11,260552.0,84.065,84.0877,84.0574,84.0801,260552.0
2019-06-12 15:30:00,111.11,111.12,111.06,111.11,326409.0,84.0801,84.0877,84.0423,84.0801,326409.0
2019-06-13 09:30:00,111.16,111.19,111.11,111.13,92523.0,84.1179,84.1406,84.0801,84.0952,92523.0
2019-06-13 10:00:00,111.13,111.13,111.06,111.08,101076.0,84.0952,84.0952,84.0423,84.0574,101076.0
2019-06-13 10:30:00,111.07,111.13,111.07,111.11,485432.0,84.0498,84.0952,84.0498,84.0801,485432.0
2019-06-13 11:00:00,111.11,111.11,111.08,111.1,73599.0,84.0801,84.0801,84.0574,84.0725,73599.0
2019-06-13 11:30:00,111.1,111.12,111.09,111.12,159574.0,84.0725,84.0877,84.065,84.0877,159574.0
2019-06-13 12:00:00,111.12,111.16,111.11,111.15,64009.0,84.0877,84.1179,84.0801,84.1104,64009.0
2019-06-13 12:30:00,111.14,111.18,111.13,111.18,81317.0,84.1028,84.1331,84.0952,84.1331,81317.0
2019-06-13 13:00:00,111.18,111.22,111.16,111.18,237515.0,84.1331,84.1633,84.1179,84.1331,237515.0
2019-06-13 13:30:00,111.19,111.27,111.18,111.25,116086.0,84.1406,84.2012,84.1331,84.1861,116086.0
2019-06-13 14:00:00,111.25,111.29,111.24,111.29,103451.0,84.1861,84.2163,84.1785,84.2163,103451.0
2019-06-13 14:30:00,111.28,111.29,111.25,111.27,46983.0,84.2088,84.2163,84.1861,84.2012,46983.0
2019-06-13 15:00:00,111.27,111.28,111.24,111.28,50971.0,84.2012,84.2088,84.1785,84.2088,50971.0
2019-06-13 15:30:00,111.28,111.36,111.27,111.34,436296.0,84.2088,84.2693,84.2012,84.2542,436296.0
2019-06-14 09:30:00,111.23,111.24,111.18,111.2,244739.0,84.1709,84.1785,84.1331,84.1482,244739.0
2019-06-14 10:00:00,111.2,111.24,111.2,111.23,105574.0,84.1482,84.1785,84.1482,84.1709,105574.0
2019-06-14 10:30:00,111.23,111.24,111.22,111.24,168984.0,84.1709,84.1785,84.1633,84.1785,168984.0
2019-06-14 11:00:00,111.24,111.29,111.23,111.26,249617.0,84.1785,84.2163,84.1709,84.1936,249617.0
2019-06-14 11:30:00,111.26,111.26,111.21,111.25,231722.0,84.1936,84.1936,84.1558,84.1861,231722.0
2019-06-14 12:00:00,111.25,111.27,111.23,111.24,158956.0,84.1861,84.2012,84.1709,84.1785,158956.0
2019-06-14 12:30:00,111.24,111.25,111.23,111.25,32600.0,84.1785,84.1861,84.1709,84.1861,32600.0
2019-06-14 13:00:00,111.25,111.26,111.23,111.24,187305.0,84.1861,84.1936,84.1709,84.1785,187305.0
2019-06-14 13:30:00,111.24,111.24,111.2,111.23,96221.0,84.1785,84.1785,84.1482,84.1709,96221.0
2019-06-14 14:00:00,111.23,111.23,111.21,111.23,43309.0,84.1709,84.1709,84.1558,84.1709,43309.0
2019-06-14 14:30:00,111.22,111.26,111.22,111.25,98266.0,84.1633,84.1936,84.1633,84.1861,98266.0
2019-06-14 15:00:00,111.24,111.28,111.2,111.26,228273.0,84.1785,84.2088,84.1482,84.1936,228273.0
2019-06-14 15:30:00,111.26,111.27,111.22,111.26,197903.0,84.1936,84.2012,84.1633,84.1936,197903.0
2019-06-17 09:30:00,111.28,111.28,111.1,111.21,77788.0,84.2088,84.2088,84.0725,84.1558,77788.0
2019-06-17 10:00:00,111.2,111.21,111.16,111.18,113071.0,84.1482,84.1558,84.1179,84.1331,113071.0
2019-06-17 10:30:00,111.18,111.21,111.17,111.2,92395.0,84.1331,84.1558,84.1255,84.1482,92395.0
2019-06-17 11:00:00,111.2,111.25,111.2,111.23,109322.0,84.1482,84.1861,84.1482,84.1709,109322.0
2019-06-17 11:30:00,111.23,111.25,111.21,111.25,134865.0,84.1709,84.1861,84.1558,84.1861,134865.0
2019-06-17 12:00:00,111.25,111.28,111.24,111.28,234260.0,84.1861,84.2088,84.1785,84.2088,234260.0
2019-06-17 12:30:00,111.29,111.36,111.28,111.35,207406.0,84.2163,84.2693,84.2088,84.2617,207406.0
2019-06-17 13:00:00,111.34,111.36,111.33,111.35,156072.0,84.2542,84.2693,84.2466,84.2617,156072.0
2019-06-17 13:30:00,111.34,111.39,111.34,111.37,78505.0,84.2542,84.292,84.2542,84.2769,78505.0
2019-06-17 14:00:00,111.38,111.4,111.37,111.37,105821.0,84.2844,84.2996,84.2769,84.2769,105821.0
2019-06-17 14:30:00,111.37,111.37,111.34,111.34,51804.0,84.2769,84.2769,84.2542,84.2542,51804.0
2019-06-17 15:00:00,111.34,111.35,111.3,111.32,143911.0,84.2542,84.2617,84.2239,84.239,143911.0
2019-06-17 15:30:00,111.31,111.33,111.28,111.32,242024.0,84.2315,84.2466,84.2088,84.239,242024.0
2019-06-18 09:30:00,112.14,112.4,112.13,112.34,823699.0,84.8595,85.0563,84.852,85.0109,823699.0
2019-06-18 10:00:00,112.34,112.35,112.22,112.27,506228.0,85.0109,85.0185,84.9201,84.9579,506228.0
2019-06-18 10:30:00,112.27,112.3,112.25,112.3,369463.0,84.9579,84.9806,84.9428,84.9806,369463.0
2019-06-18 11:00:00,112.3,112.33,112.26,112.3,509702.0,84.9806,85.0033,84.9503,84.9806,509702.0
2019-06-18 11:30:00,112.3,112.31,112.24,112.28,215179.0,84.9806,84.9882,84.9352,84.9655,215179.0
2019-06-18 12:00:00,112.28,112.35,112.27,112.32,546103.0,84.9655,85.0185,84.9579,84.9958,546103.0
2019-06-18 12:30:00,112.31,112.33,112.28,112.32,148058.0,84.9882,85.0033,84.9655,84.9958,148058.0
2019-06-18 13:00:00,112.32,112.32,112.28,112.3,189631.0,84.9958,84.9958,84.9655,84.9806,189631.0
2019-06-18 13:30:00,112.3,112.33,112.29,112.3,263443.0,84.9806,85.0033,84.973,84.9806,263443.0
2019-06-18 14:00:00,112.31,112.35,112.29,112.32,395754.0,84.9882,85.0185,84.973,84.9958,395754.0
2019-06-18 14:30:00,112.31,112.35,112.31,112.33,230706.0,84.9882,85.0185,84.9882,85.0033,230706.0
2019-06-18 15:00:00,112.33,112.42,112.33,112.38,255240.0,85.0033,85.0714,85.0033,85.0412,255240.0
2019-06-18 15:30:00,112.37,112.45,112.37,112.42,622239.0,85.0336,85.0941,85.0336,85.0714,622239.0
2019-06-19 09:30:00,112.32,112.36,112.16,112.34,254224.0,84.9958,85.026,84.8747,85.0109,254224.0
2019-06-19 10:00:00,112.35,112.39,112.34,112.37,568654.0,85.0185,85.0487,85.0109,85.0336,568654.0
2019-06-19 10:30:00,112.36,112.38,112.29,112.3,528701.0,85.026,85.0412,84.973,84.9806,528701.0
2019-06-19 11:00:00,112.3,112.36,112.3,112.35,103576.0,84.9806,85.026,84.9806,85.0185,103576.0
2019-06-19 11:30:00,112.34,112.37,112.33,112.37,56238.0,85.0109,85.0336,85.0033,85.0336,56238.0
2019-06-19 12:00:00,112.37,112.41,112.34,112.4,203703.0,85.0336,85.0639,85.0109,85.0563,203703.0
2019-06-19 12:30:00,112.4,112.42,112.39,112.42,122681.0,85.0563,85.0714,85.0487,85.0714,122681.0
2019-06-19 13:00:00,112.42,112.47,112.38,112.39,415681.0,85.0714,85.1093,85.0412,85.0487,415681.0
2019-06-19 13:30:00,112.39,112.5,112.39,112.47,174536.0,85.0487,85.132,85.0487,85.1093,174536.0
2019-06-19 14:00:00,112.56,113.15,112.54,113.11,586802.0,85.1774,85.6238,85.1622,85.5936,586802.0
2019-06-19 14:30:00,113.12,113.43,113.11,113.4,341617.0,85.6011,85.8357,85.5936,85.813,341617.0
2019-06-19 15:00:00,113.4,113.41,113.21,113.25,358867.0,85.813,85.8206,85.6692,85.6995,358867.0
2019-06-19 15:30:00,113.26,113.45,113.25,113.41,783252.0,85.7071,85.8509,85.6995,85.8206,783252.0
2019-06-20 09:30:00,113.89,113.95,113.84,113.9,815227.0,86.1838,86.2292,86.146,86.1914,815227.0
2019-06-20 10:00:00,113.9,113.93,113.88,113.89,242997.0,86.1914,86.2141,86.1762,86.1838,242997.0
2019-06-20 10:30:00,113.89,113.91,113.79,113.8,396207.0,86.1838,86.1989,86.1081,86.1157,396207.0
2019-06-20 11:00:00,113.81,113.84,113.73,113.73,464943.0,86.1233,86.146,86.0627,86.0627,464943.0
2019-06-20 11:30:00,113.73,113.82,113.71,113.81,376251.0,86.0627,86.1308,86.0476,86.1233,376251.0
2019-06-20 12:00:00,113.81,113.82,113.64,113.66,543729.0,86.1233,86.1308,85.9946,86.0098,543729.0
2019-06-20 12:30:00,113.66,113.74,113.66,113.73,256593.0,86.0098,86.0703,86.0098,86.0627,256593.0
2019-06-20 13:00:00,113.73,113.77,113.72,113.76,246405.0,86.0627,86.093,86.0552,86.0854,246405.0
2019-06-20 13:30:00,113.76,113.85,113.76,113.78,135494.0,86.0854,86.1535,86.0854,86.1006,135494.0
2019-06-20 14:00:00,113.77,113.8,113.74,113.8,123787.0,86.093,86.1157,86.0703,86.1157,123787.0
2019-06-20 14:30:00,113.8,113.87,113.79,113.84,135048.0,86.1157,86.1687,86.1081,86.146,135048.0
2019-06-20 15:00:00,113.85,113.87,113.83,113.86,165149.0,86.1535,86.1687,86.1384,86.1611,165149.0
2019-06-20 15:30:00,113.87,113.94,113.86,113.92,594078.0,86.1687,86.2217,86.1611,86.2065,594078.0
2019-06-21 09:30:00,113.3,113.5,113.25,113.29,539279.0,85.7373,85.8887,85.6995,85.7298,539279.0
2019-06-21 10:00:00,113.28,113.31,113.24,113.26,428493.0,85.7222,85.7449,85.6919,85.7071,428493.0
2019-06-21 10:30:00,113.27,113.32,113.23,113.31,319143.0,85.7146,85.7525,85.6844,85.7449,319143.0
2019-06-21 11:00:00,113.31,113.33,113.26,113.28,233708.0,85.7449,85.76,85.7071,85.7222,233708.0
2019-06-21 11:30:00,113.27,113.27,113.13,113.16,277686.0,85.7146,85.7146,85.6087,85.6314,277686.0
2019-06-21 12:00:00,113.16,113.23,113.14,113.21,482962.0,85.6314,85.6844,85.6163,85.6692,482962.0
2019-06-21 12:30:00,113.21,113.21,113.13,113.14,271174.0,85.6692,85.6692,85.6087,85.6163,271174.0
2019-06-21 13:00:00,113.14,113.16,113.12,113.13,249508.0,85.6163,85.6314,85.6011,85.6087,249508.0
2019-06-21 13:30:00,113.12,113.13,113.06,113.07,94690.0,85.6011,85.6087,85.5557,85.5633,94690.0
2019-06-21 14:00:00,113.07,113.07,112.83,112.91,478909.0,85.5633,85.5633,85.3817,85.4422,478909.0
2019-06-21 14:30:00,112.91,112.97,112.88,112.97,227402.0,85.4422,85.4876,85.4195,85.4876,227402.0
2019-06-21 15:00:00,112.97,113.02,112.96,112.97,297077.0,85.4876,85.5255,85.4801,85.4876,297077.0
2019-06-21 15:30:00,112.97,112.98,112.84,112.85,794967.0,85.4876,85.4952,85.3892,85.3968,794967.0
2019-06-24 09:30:00,113.18,113.24,113.07,113.08,363358.0,85.6465,85.6919,85.5633,85.5709,363358.0
2019-06-24 10:00:00,113.09,113.13,113.06,113.12,273115.0,85.5784,85.6087,85.5557,85.6011,273115.0
2019-06-24 10:30:00,113.12,113.16,113.1,113.15,148129.0,85.6011,85.6314,85.586,85.6238,148129.0
2019-06-24 11:00:00,113.15,113.19,113.13,113.16,214468.0,85.6238,85.6541,85.6087,85.6314,214468.0
2019-06-24 11:30:00,113.17,113.17,113.09,113.12,101093.0,85.639,85.639,85.5784,85.6011,101093.0
2019-06-24 12:00:00,113.12,113.13,113.06,113.1,69758.0,85.6011,85.6087,85.5557,85.586,69758.0
2019-06-24 12:30:00,113.09,113.11,113.08,113.1,52657.0,85.5784,85.5936,85.5709,85.586,52657.0
2019-06-24 13:00:00,113.09,113.1,113.02,113.03,71397.0,85.5784,85.586,85.5255,85.533,71397.0
2019-06-24 13:30:00,113.04,113.06,113.01,113.02,41119.0,85.5406,85.5557,85.5179,85.5255,41119.0
2019-06-24 14:00:00,113.02,113.03,112.99,113.0,131424.0,85.5255,85.533,85.5028,85.5103,131424.0
2019-06-24 14:30:00,113.01,113.03,113.0,113.03,126520.0,85.5179,85.533,85.5103,85.533,126520.0
2019-06-24 15:00:00,113.03,113.03,112.99,113.03,79954.0,85.533,85.533,85.5028,85.533,79954.0
2019-06-24 15:30:00,113.03,113.07,113.0,113.06,256839.0,85.533,85.5633,85.5103,85.5557,256839.0
2019-06-25 09:30:00,113.05,113.06,112.97,113.0,173280.0,85.5482,85.5557,85.4876,85.5103,173280.0
2019-06-25 10:00:00,113.0,113.03,112.99,113.02,107536.0,85.5103,85.533,85.5028,85.5255,107536.0
2019-06-25 10:30:00,113.02,113.02,112.97,112.99,62793.0,85.5255,85.5255,85.4876,85.5028,62793.0
2019-06-25 11:00:00,112.99,113.01,112.96,113.0,318116.0,85.5028,85.5179,85.4801,85.5103,318116.0
2019-06-25 11:30:00,113.0,113.04,112.99,113.01,93647.0,85.5103,85.5406,85.5028,85.5179,93647.0
2019-06-25 12:00:00,113.02,113.04,112.97,113.02,172271.0,85.5255,85.5406,85.4876,85.5255,172271.0
2019-06-25 12:30:00,113.02,113.02,112.72,112.82,773501.0,85.5255,85.5255,85.2984,85.3741,773501.0
2019-06-25 13:00:00,112.82,112.82,112.59,112.65,1277541.0,85.3741,85.3741,85.2001,85.2455,1277541.0
2019-06-25 13:30:00,112.65,112.78,112.64,112.7,530865.0,85.2455,85.3438,85.2379,85.2833,530865.0
2019-06-25 14:00:00,112.7,112.7,112.64,112.65,228466.0,85.2833,85.2833,85.2379,85.2455,228466.0
2019-06-25 14:30:00,112.65,112.66,112.61,112.61,240915.0,85.2455,85.253,85.2152,85.2152,240915.0
2019-06-25 15:00:00,112.61,112.62,112.54,112.58,313474.0,85.2152,85.2228,85.1622,85.1925,313474.0
2019-06-25 15:30:00,112.59,112.64,112.4,112.48,1031076.0,85.2001,85.2379,85.0563,85.1168,1031076.0
2019-06-26 09:30:00,112.87,112.97,112.66,112.83,199492.0,85.412,85.4876,85.253,85.3817,199492.0
2019-06-26 10:00:00,112.84,112.87,112.75,112.79,154131.0,85.3892,85.412,85.3211,85.3514,154131.0
2019-06-26 10:30:00,112.79,112.83,112.76,112.82,205274.0,85.3514,85.3817,85.3287,85.3741,205274.0
2019-06-26 11:00:00,112.82,112.86,112.81,112.85,331201.0,85.3741,85.4044,85.3665,85.3968,331201.0
2019-06-26 11:30:00,112.86,112.88,112.82,112.88,141219.0,85.4044,85.4195,85.3741,85.4195,141219.0
2019-06-26 12:00:00,112.88,112.89,112.84,112.84,49687.0,85.4195,85.4271,85.3892,85.3892,49687.0
2019-06-26 12:30:00,112.84,112.88,112.84,112.87,220846.0,85.3892,85.4195,85.3892,85.412,220846.0
2019-06-26 13:00:00,112.87,112.87,112.84,112.84,216076.0,85.412,85.412,85.3892,85.3892,216076.0
2019-06-26 13:30:00,112.84,112.85,112.77,112.79,330673.0,85.3892,85.3968,85.3363,85.3514,330673.0
2019-06-26 14:00:00,112.79,112.8,112.7,112.71,180107.0,85.3514,85.359,85.2833,85.2909,180107.0
2019-06-26 14:30:00,112.7,112.7,112.61,112.68,206776.0,85.2833,85.2833,85.2152,85.2682,206776.0
2019-06-26 15:00:00,112.68,112.68,112.62,112.62,159331.0,85.2682,85.2682,85.2228,85.2228,159331.0
2019-06-26 15:30:00,112.62,112.81,112.59,112.66,2503828.0,85.2228,85.3665,85.2001,85.253,2503828.0
2019-06-27 09:30:00,112.92,113.0,112.85,112.96,640129.0,85.4498,85.5103,85.3968,85.4801,640129.0
2019-06-27 10:00:00,112.95,113.03,112.93,112.98,344357.0,85.4725,85.533,85.4574,85.4952,344357.0
2019-06-27 10:30:00,112.98,113.03,112.97,113.03,130862.0,85.4952,85.533,85.4876,85.533,130862.0
2019-06-27 11:00:00,113.03,113.06,112.97,113.03,188838.0,85.533,85.5557,85.4876,85.533,188838.0
2019-06-27 11:30:00,113.02,113.05,113.02,113.04,44408.0,85.5255,85.5482,85.5255,85.5406,44408.0
2019-06-27 12:00:00,113.04,113.11,113.03,113.08,138486.0,85.5406,85.5936,85.533,85.5709,138486.0
2019-06-27 12:30:00,113.08,113.12,113.08,113.11,57895.0,85.5709,85.6011,85.5709,85.5936,57895.0
2019-06-27 13:00:00,113.12,113.14,113.07,113.14,67359.0,85.6011,85.6163,85.5633,85.6163,67359.0
2019-06-27 13:30:00,113.13,113.21,113.1,113.19,260072.0,85.6087,85.6692,85.586,85.6541,260072.0
2019-06-27 14:00:00,113.2,113.22,113.2,113.21,61429.0,85.6617,85.6768,85.6617,85.6692,61429.0
2019-06-27 14:30:00,113.21,113.24,113.18,113.18,97596.0,85.6692,85.6919,85.6465,85.6465,97596.0
2019-06-27 15:00:00,113.18,113.19,113.08,113.14,136174.0,85.6465,85.6541,85.5709,85.6163,136174.0
2019-06-27 15:30:00,113.14,113.2,113.11,113.15,167882.0,85.6163,85.6617,85.5936,85.6238,167882.0
2019-06-28 09:30:00,113.37,113.4,113.25,113.28,271052.0,85.7903,85.813,85.6995,85.7222,271052.0
2019-06-28 10:00:00,113.28,113.38,113.27,113.34,125553.0,85.7222,85.7979,85.7146,85.7676,125553.0
2019-06-28 10:30:00,113.34,113.38,113.34,113.36,93742.0,85.7676,85.7979,85.7676,85.7827,93742.0
2019-06-28 11:00:00,113.37,113.37,113.33,113.33,180398.0,85.7903,85.7903,85.76,85.76,180398.0
2019-06-28 11:30:00,113.32,113.35,113.31,113.34,88973.0,85.7525,85.7752,85.7449,85.7676,88973.0
2019-06-28 12:00:00,113.33,113.35,113.29,113.34,199524.0,85.76,85.7752,85.7298,85.7676,199524.0
2019-06-28 12:30:00,113.34,113.36,113.29,113.33,210766.0,85.7676,85.7827,85.7298,85.76,210766.0
2019-06-28 13:00:00,113.33,113.33,113.27,113.28,112653.0,85.76,85.76,85.7146,85.7222,112653.0
2019-06-28 13:30:00,113.28,113.3,113.26,113.27,57818.0,85.7222,85.7373,85.7071,85.7146,57818.0
2019-06-28 14:00:00,113.27,113.31,113.27,113.29,95822.0,85.7146,85.7449,85.7146,85.7298,95822.0
2019-06-28 14:30:00,113.3,113.32,113.29,113.31,53845.0,85.7373,85.7525,85.7298,85.7449,53845.0
2019-06-28 15:00:00,113.31,113.34,113.29,113.31,113550.0,85.7449,85.7676,85.7298,85.7449,113550.0
2019-06-28 15:30:00,113.31,113.33,113.23,113.29,306649.0,85.7449,85.76,85.6844,85.7298,306649.0
2019-07-01 09:30:00,113.6,113.68,113.46,113.47,818573.0,86.2962,86.357,86.1899,86.1975,818573.0
2019-07-01 10:00:00,113.46,113.6,113.34,113.6,465840.0,86.1899,86.2962,86.0987,86.2962,465840.0
2019-07-01 10:30:00,113.59,113.61,113.56,113.57,263461.0,86.2886,86.3038,86.2658,86.2734,263461.0
2019-07-01 11:00:00,113.57,113.6,113.49,113.5,246597.0,86.2734,86.2962,86.2126,86.2202,246597.0
2019-07-01 11:30:00,113.49,113.5,113.47,113.48,137934.0,86.2126,86.2202,86.1975,86.205,137934.0
2019-07-01 12:00:00,113.49,113.49,113.34,113.37,188933.0,86.2126,86.2126,86.0987,86.1215,188933.0
2019-07-01 12:30:00,113.37,113.41,113.23,113.24,226178.0,86.1215,86.1519,86.0151,86.0227,226178.0
2019-07-01 13:00:00,113.24,113.26,113.13,113.26,246328.0,86.0227,86.0379,85.9392,86.0379,246328.0
2019-07-01 13:30:00,113.26,113.32,113.25,113.29,382534.0,86.0379,86.0835,86.0303,86.0607,382534.0
2019-07-01 14:00:00,113.28,113.32,113.28,113.32,100769.0,86.0531,86.0835,86.0531,86.0835,100769.0
2019-07-01 14:30:00,113.32,113.33,113.31,113.33,238740.0,86.0835,86.0911,86.0759,86.0911,238740.0
2019-07-01 15:00:00,113.33,113.36,113.32,113.36,185209.0,86.0911,86.1139,86.0835,86.1139,185209.0
2019-07-01 15:30:00,113.36,113.46,113.35,113.43,241939.0,86.1139,86.1899,86.1063,86.1671,241939.0
2019-07-02 09:30:00,113.45,113.53,113.34,113.46,299404.0,86.1823,86.243,86.0987,86.1899,299404.0
2019-07-02 10:00:00,113.46,113.52,113.45,113.51,255923.0,86.1899,86.2354,86.1823,86.2278,255923.0
2019-07-02 10:30:00,113.51,113.54,113.49,113.53,146037.0,86.2278,86.2506,86.2126,86.243,146037.0
2019-07-02 11:00:00,113.53,113.58,113.5,113.55,143608.0,86.243,86.281,86.2202,86.2582,143608.0
2019-07-02 11:30:00,113.54,113.56,113.48,113.55,175375.0,86.2506,86.2658,86.205,86.2582,175375.0
2019-07-02 12:00:00,113.55,113.63,113.54,113.63,100033.0,86.2582,86.319,86.2506,86.319,100033.0
2019-07-02 12:30:00,113.63,113.63,113.54,113.58,262934.0,86.319,86.319,86.2506,86.281,262934.0
2019-07-02 13:00:00,113.59,113.61,113.57,113.58,66072.0,86.2886,86.3038,86.2734,86.281,66072.0
2019-07-02 13:30:00,113.58,113.61,113.53,113.58,160768.0,86.281,86.3038,86.243,86.281,160768.0
2019-07-02 14:00:00,113.58,113.6,113.55,113.56,98215.0,86.281,86.2962,86.2582,86.2658,98215.0
2019-07-02 14:30:00,113.56,113.58,113.5,113.52,433902.0,86.2658,86.281,86.2202,86.2354,433902.0
2019-07-02 15:00:00,113.53,113.56,113.49,113.51,157981.0,86.243,86.2658,86.2126,86.2278,157981.0
2019-07-02 15:30:00,113.52,113.67,113.5,113.61,530772.0,86.2354,86.3494,86.2202,86.3038,530772.0
2019-07-03 09:30:00,113.74,113.84,113.65,113.79,107290.0,86.4026,86.4785,86.3342,86.4405,107290.0
2019-07-03 10:00:00,113.79,113.9,113.79,113.9,290999.0,86.4405,86.5241,86.4405,86.5241,290999.0
2019-07-03 10:30:00,113.9,113.95,113.85,113.91,264900.0,86.5241,86.5621,86.4861,86.5317,264900.0
2019-07-03 11:00:00,113.91,113.96,113.86,113.89,279933.0,86.5317,86.5697,86.4937,86.5165,279933.0
2019-07-03 11:30:00,113.9,113.93,113.89,113.9,154652.0,86.5241,86.5469,86.5165,86.5241,154652.0
2019-07-03 12:00:00,113.9,113.91,113.88,113.88,88595.0,86.5241,86.5317,86.5089,86.5089,88595.0
2019-07-03 12:30:00,113.88,113.94,113.86,113.92,248740.0,86.5089,86.5545,86.4937,86.5393,248740.0
2019-07-05 09:30:00,113.69,113.69,113.08,113.17,854372.0,86.3646,86.3646,85.9012,85.9696,854372.0
2019-07-05 10:00:00,113.17,113.18,113.02,113.04,529480.0,85.9696,85.9772,85.8556,85.8708,529480.0
2019-07-05 10:30:00,113.04,113.28,113.03,113.28,200607.0,85.8708,86.0531,85.8632,86.0531,200607.0
2019-07-05 11:00:00,113.28,113.44,113.23,113.4,375266.0,86.0531,86.1747,86.0151,86.1443,375266.0
2019-07-05 11:30:00,113.4,113.42,113.36,113.4,98662.0,86.1443,86.1595,86.1139,86.1443,98662.0
2019-07-05 12:00:00,113.41,113.44,113.37,113.43,517589.0,86.1519,86.1747,86.1215,86.1671,517589.0
2019-07-05 12:30:00,113.44,113.48,113.43,113.44,185642.0,86.1747,86.205,86.1671,86.1747,185642.0
2019-07-05 13:00:00,113.44,113.44,113.35,113.38,315783.0,86.1747,86.1747,86.1063,86.1291,315783.0
2019-07-05 13:30:00,113.38,113.39,113.37,113.38,69391.0,86.1291,86.1367,86.1215,86.1291,69391.0
2019-07-05 14:00:00,113.38,113.39,113.36,113.38,94540.0,86.1291,86.1367,86.1139,86.1291,94540.0
2019-07-05 14:30:00,113.38,113.41,113.37,113.39,99403.0,86.1291,86.1519,86.1215,86.1367,99403.0
2019-07-05 15:00:00,113.39,113.41,113.36,113.4,72572.0,86.1367,86.1519,86.1139,86.1443,72572.0
2019-07-05 15:30:00,113.4,113.44,113.31,113.36,355960.0,86.1443,86.1747,86.0759,86.1139,355960.0
2019-07-08 09:30:00,113.44,113.46,113.3,113.35,665959.0,86.1747,86.1899,86.0683,86.1063,665959.0
2019-07-08 10:00:00,113.36,113.37,113.33,113.35,83971.0,86.1139,86.1215,86.0911,86.1063,83971.0
2019-07-08 10:30:00,113.34,113.35,113.29,113.32,150147.0,86.0987,86.1063,86.0607,86.0835,150147.0
2019-07-08 11:00:00,113.33,113.37,113.32,113.34,87500.0,86.0911,86.1215,86.0835,86.0987,87500.0
2019-07-08 11:30:00,113.34,113.35,113.29,113.3,85207.0,86.0987,86.1063,86.0607,86.0683,85207.0
2019-07-08 12:00:00,113.3,113.3,113.28,113.3,54340.0,86.0683,86.0683,86.0531,86.0683,54340.0
2019-07-08 12:30:00,113.29,113.3,113.28,113.29,30717.0,86.0607,86.0683,86.0531,86.0607,30717.0
2019-07-08 13:00:00,113.29,113.33,113.28,113.29,103566.0,86.0607,86.0911,86.0531,86.0607,103566.0
2019-07-08 13:30:00,113.3,113.31,113.28,113.31,76039.0,86.0683,86.0759,86.0531,86.0759,76039.0
2019-07-08 14:00:00,113.31,113.32,113.29,113.31,77167.0,86.0759,86.0835,86.0607,86.0759,77167.0
2019-07-08 14:30:00,113.3,113.33,113.3,113.31,68471.0,86.0683,86.0911,86.0683,86.0759,68471.0
2019-07-08 15:00:00,113.31,113.31,113.27,113.28,163368.0,86.0759,86.0759,86.0455,86.0531,163368.0
2019-07-08 15:30:00,113.28,113.28,113.19,113.23,438043.0,86.0531,86.0531,85.9847,86.0151,438043.0
2019-07-09 09:30:00,112.97,113.01,112.88,112.98,642925.0,85.8176,85.848,85.7493,85.8252,642925.0
2019-07-09 10:00:00,112.99,113.02,112.98,113.0,285102.0,85.8328,85.8556,85.8252,85.8404,285102.0
2019-07-09 10:30:00,112.99,113.03,112.99,113.03,397272.0,85.8328,85.8632,85.8328,85.8632,397272.0
2019-07-09 11:00:00,113.03,113.04,113.0,113.04,129973.0,85.8632,85.8708,85.8404,85.8708,129973.0
2019-07-09 11:30:00,113.04,113.04,113.02,113.04,72165.0,85.8708,85.8708,85.8556,85.8708,72165.0
2019-07-09 12:00:00,113.03,113.04,113.01,113.02,41624.0,85.8632,85.8708,85.848,85.8556,41624.0
2019-07-09 12:30:00,113.01,113.02,112.98,113.01,124560.0,85.848,85.8556,85.8252,85.848,124560.0
2019-07-09 13:00:00,113.01,113.01,113.0,113.01,48143.0,85.848,85.848,85.8404,85.848,48143.0
2019-07-09 13:30:00,113.0,113.01,112.97,112.98,76585.0,85.8404,85.848,85.8176,85.8252,76585.0
2019-07-09 14:00:00,112.97,112.99,112.97,112.98,84004.0,85.8176,85.8328,85.8176,85.8252,84004.0
2019-07-09 14:30:00,112.98,112.99,112.95,112.96,80363.0,85.8252,85.8328,85.8024,85.81,80363.0
2019-07-09 15:00:00,112.96,112.96,112.88,112.89,287706.0,85.81,85.81,85.7493,85.7569,287706.0
2019-07-09 15:30:00,112.89,112.99,112.88,112.95,425834.0,85.7569,85.8328,85.7493,85.8024,425834.0
2019-07-10 09:30:00,113.28,113.33,113.16,113.21,291461.0,86.0531,86.0911,85.962,85.9999,291461.0
2019-07-10 10:00:00,113.21,113.25,113.16,113.19,298919.0,85.9999,86.0303,85.962,85.9847,298919.0
2019-07-10 10:30:00,113.19,113.26,113.18,113.19,472601.0,85.9847,86.0379,85.9772,85.9847,472601.0
2019-07-10 11:00:00,113.19,113.2,113.14,113.15,154926.0,85.9847,85.9923,85.9468,85.9544,154926.0
2019-07-10 11:30:00,113.15,113.15,113.07,113.12,111250.0,85.9544,85.9544,85.8936,85.9316,111250.0
2019-07-10 12:00:00,113.12,113.13,113.06,113.11,132075.0,85.9316,85.9392,85.886,85.924,132075.0
2019-07-10 12:30:00,113.1,113.12,113.1,113.12,55990.0,85.9164,85.9316,85.9164,85.9316,55990.0
2019-07-10 13:00:00,113.12,113.14,113.07,113.08,119083.0,85.9316,85.9468,85.8936,85.9012,119083.0
2019-07-10 13:30:00,113.08,113.11,113.07,113.1,125578.0,85.9012,85.924,85.8936,85.9164,125578.0
2019-07-10 14:00:00,113.1,113.15,113.01,113.02,109884.0,85.9164,85.9544,85.848,85.8556,109884.0
2019-07-10 14:30:00,113.02,113.08,113.01,113.07,45024.0,85.8556,85.9012,85.848,85.8936,45024.0
2019-07-10 15:00:00,113.08,113.09,113.04,113.05,69253.0,85.9012,85.9088,85.8708,85.8784,69253.0
2019-07-10 15:30:00,113.05,113.14,113.01,113.09,290162.0,85.8784,85.9468,85.848,85.9088,290162.0
2019-07-11 09:30:00,113.18,113.29,113.06,113.09,373336.0,85.9772,86.0607,85.886,85.9088,373336.0
2019-07-11 10:00:00,113.1,113.16,113.09,113.12,186120.0,85.9164,85.962,85.9088,85.9316,186120.0
2019-07-11 10:30:00,113.12,113.13,113.04,113.09,216238.0,85.9316,85.9392,85.8708,85.9088,216238.0
2019-07-11 11:00:00,113.09,113.13,113.08,113.12,78296.0,85.9088,85.9392,85.9012,85.9316,78296.0
2019-07-11 11:30:00,113.13,113.14,113.1,113.11,53206.0,85.9392,85.9468,85.9164,85.924,53206.0
2019-07-11 12:00:00,113.11,113.12,113.07,113.08,137713.0,85.924,85.9316,85.8936,85.9012,137713.0
2019-07-11 12:30:00,113.08,113.08,113.01,113.01,68016.0,85.9012,85.9012,85.848,85.848,68016.0
2019-07-11 13:00:00,113.01,113.01,112.76,112.76,605235.0,85.848,85.848,85.6581,85.6581,605235.0
2019-07-11 13:30:00,112.77,112.84,112.65,112.84,429212.0,85.6657,85.7189,85.5745,85.7189,429212.0
2019-07-11 14:00:00,112.84,112.84,112.72,112.77,153640.0,85.7189,85.7189,85.6277,85.6657,153640.0
2019-07-11 14:30:00,112.78,112.87,112.77,112.84,97137.0,85.6733,85.7417,85.6657,85.7189,97137.0
2019-07-11 15:00:00,112.84,112.85,112.74,112.75,108194.0,85.7189,85.7265,85.6429,85.6505,108194.0
2019-07-11 15:30:00,112.75,112.85,112.73,112.79,355935.0,85.6505,85.7265,85.6353,85.6809,355935.0
2019-07-12 09:30:00,112.86,112.86,112.74,112.81,264036.0,85.7341,85.7341,85.6429,85.6961,264036.0
2019-07-12 10:00:00,112.81,112.81,112.73,112.76,138735.0,85.6961,85.6961,85.6353,85.6581,138735.0
2019-07-12 10:30:00,112.76,112.77,112.69,112.77,90621.0,85.6581,85.6657,85.6049,85.6657,90621.0
2019-07-12 11:00:00,112.76,112.82,112.73,112.81,137017.0,85.6581,85.7037,85.6353,85.6961,137017.0
2019-07-12 11:30:00,112.81,112.83,112.79,112.82,39427.0,85.6961,85.7113,85.6809,85.7037,39427.0
2019-07-12 12:00:00,112.82,112.94,112.82,112.93,285387.0,85.7037,85.7948,85.7037,85.7872,285387.0
2019-07-12 12:30:00,112.94,113.01,112.93,113.0,213668.0,85.7948,85.848,85.7872,85.8404,213668.0
2019-07-12 13:00:00,112.99,113.03,112.99,113.02,92058.0,85.8328,85.8632,85.8328,85.8556,92058.0
2019-07-12 13:30:00,113.02,113.06,113.01,113.04,90707.0,85.8556,85.886,85.848,85.8708,90707.0
2019-07-12 14:00:00,113.04,113.06,113.02,113.04,79324.0,85.8708,85.886,85.8556,85.8708,79324.0
2019-07-12 14:30:00,113.04,113.05,113.0,113.02,96954.0,85.8708,85.8784,85.8404,85.8556,96954.0
2019-07-12 15:00:00,113.03,113.04,113.0,113.0,146364.0,85.8632,85.8708,85.8404,85.8404,146364.0
2019-07-12 15:30:00,113.0,113.02,112.98,112.99,115264.0,85.8404,85.8556,85.8252,85.8328,115264.0
2019-07-15 09:30:00,112.99,113.19,112.98,113.17,241959.0,85.8328,85.9847,85.8252,85.9696,241959.0
2019-07-15 10:00:00,113.17,113.22,113.17,113.21,208285.0,85.9696,86.0075,85.9696,85.9999,208285.0
2019-07-15 10:30:00,113.2,113.22,113.19,113.21,69237.0,85.9923,86.0075,85.9847,85.9999,69237.0
2019-07-15 11:00:00,113.21,113.25,113.21,113.24,114681.0,85.9999,86.0303,85.9999,86.0227,114681.0
2019-07-15 11:30:00,113.25,113.26,113.23,113.25,81998.0,86.0303,86.0379,86.0151,86.0303,81998.0
2019-07-15 12:00:00,113.26,113.27,113.22,113.25,94864.0,86.0379,86.0455,86.0075,86.0303,94864.0
2019-07-15 12:30:00,113.26,113.27,113.23,113.27,54720.0,86.0379,86.0455,86.0151,86.0455,54720.0
2019-07-15 13:00:00,113.27,113.28,113.25,113.27,41016.0,86.0455,86.0531,86.0303,86.0455,41016.0
2019-07-15 13:30:00,113.27,113.28,113.24,113.27,27612.0,86.0455,86.0531,86.0227,86.0455,27612.0
2019-07-15 14:00:00,113.28,113.3,113.24,113.26,169214.0,86.0531,86.0683,86.0227,86.0379,169214.0
2019-07-15 14:30:00,113.26,113.26,113.22,113.25,155175.0,86.0379,86.0379,86.0075,86.0303,155175.0
2019-07-15 15:00:00,113.25,113.26,113.22,113.23,136738.0,86.0303,86.0379,86.0075,86.0151,136738.0
2019-07-15 15:30:00,113.23,113.29,113.22,113.25,223219.0,86.0151,86.0607,86.0075,86.0303,223219.0
2019-07-16 09:30:00,113.31,113.39,113.24,113.28,657468.0,86.0759,86.1367,86.0227,86.0531,657468.0
2019-07-16 10:00:00,113.28,113.35,113.27,113.34,242272.0,86.0531,86.1063,86.0455,86.0987,242272.0
2019-07-16 10:30:00,113.34,113.36,113.3,113.31,729931.0,86.0987,86.1139,86.0683,86.0759,729931.0
2019-07-16 11:00:00,113.32,113.33,113.24,113.25,200132.0,86.0835,86.0911,86.0227,86.0303,200132.0
2019-07-16 11:30:00,113.25,113.27,113.22,113.23,239994.0,86.0303,86.0455,86.0075,86.0151,239994.0
2019-07-16 12:00:00,113.22,113.22,113.13,113.18,412255.0,86.0075,86.0075,85.9392,85.9772,412255.0
2019-07-16 12:30:00,113.18,113.18,113.11,113.13,177423.0,85.9772,85.9772,85.924,85.9392,177423.0
2019-07-16 13:00:00,113.13,113.2,113.12,113.15,448858.0,85.9392,85.9923,85.9316,85.9544,448858.0
2019-07-16 13:30:00,113.14,113.15,113.07,113.09,147646.0,85.9468,85.9544,85.8936,85.9088,147646.0
2019-07-16 14:00:00,113.09,113.12,113.07,113.11,121454.0,85.9088,85.9316,85.8936,85.924,121454.0
2019-07-16 14:30:00,113.11,113.11,113.07,113.1,90600.0,85.924,85.924,85.8936,85.9164,90600.0
2019-07-16 15:00:00,113.1,113.18,113.09,113.12,161528.0,85.9164,85.9772,85.9088,85.9316,161528.0
2019-07-16 15:30:00,113.14,113.2,113.13,113.17,292983.0,85.9468,85.9923,85.9392,85.9696,292983.0
2019-07-17 09:30:00,113.42,113.5,113.39,113.41,215313.0,86.1595,86.2202,86.1367,86.1519,215313.0
2019-07-17 10:00:00,113.41,113.44,113.38,113.42,135264.0,86.1519,86.1747,86.1291,86.1595,135264.0
2019-07-17 10:30:00,113.41,113.44,113.37,113.44,132915.0,86.1519,86.1747,86.1215,86.1747,132915.0
2019-07-17 11:00:00,113.44,113.45,113.39,113.41,592488.0,86.1747,86.1823,86.1367,86.1519,592488.0
2019-07-17 11:30:00,113.4,113.42,113.39,113.41,241682.0,86.1443,86.1595,86.1367,86.1519,241682.0
2019-07-17 12:00:00,113.41,113.42,113.37,113.41,75873.0,86.1519,86.1595,86.1215,86.1519,75873.0
2019-07-17 12:30:00,113.41,113.41,113.38,113.4,125385.0,86.1519,86.1519,86.1291,86.1443,125385.0
2019-07-17 13:00:00,113.39,113.41,113.38,113.39,143641.0,86.1367,86.1519,86.1291,86.1367,143641.0
2019-07-17 13:30:00,113.39,113.39,113.33,113.37,118076.0,86.1367,86.1367,86.0911,86.1215,118076.0
2019-07-17 14:00:00,113.38,113.38,113.26,113.28,297490.0,86.1291,86.1291,86.0379,86.0531,297490.0
2019-07-17 14:30:00,113.28,113.28,113.22,113.24,94902.0,86.0531,86.0531,86.0075,86.0227,94902.0
2019-07-17 15:00:00,113.23,113.24,113.18,113.18,106532.0,86.0151,86.0227,85.9772,85.9772,106532.0
2019-07-17 15:30:00,113.18,113.33,113.17,113.3,455736.0,85.9772,86.0911,85.9696,86.0683,455736.0
2019-07-18 09:30:00,113.34,113.34,113.22,113.25,131611.0,86.0987,86.0987,86.0075,86.0303,131611.0
2019-07-18 10:00:00,113.25,113.31,113.23,113.3,179756.0,86.0303,86.0759,86.0151,86.0683,179756.0
2019-07-18 10:30:00,113.29,113.3,113.23,113.25,103812.0,86.0607,86.0683,86.0151,86.0303,103812.0
2019-07-18 11:00:00,113.25,113.25,113.1,113.1,719285.0,86.0303,86.0303,85.9164,85.9164,719285.0
2019-07-18 11:30:00,113.1,113.13,113.05,113.1,400412.0,85.9164,85.9392,85.8784,85.9164,400412.0
2019-07-18 12:00:00,113.1,113.12,113.05,113.12,293224.0,85.9164,85.9316,85.8784,85.9316,293224.0
2019-07-18 12:30:00,113.11,113.14,113.09,113.12,343329.0,85.924,85.9468,85.9088,85.9316,343329.0
2019-07-18 13:00:00,113.12,113.17,113.08,113.17,375529.0,85.9316,85.9696,85.9012,85.9696,375529.0
2019-07-18 13:30:00,113.17,113.21,113.15,113.21,136705.0,85.9696,85.9999,85.9544,85.9999,136705.0
2019-07-18 14:00:00,113.21,113.38,113.18,113.37,444323.0,85.9999,86.1291,85.9772,86.1215,444323.0
2019-07-18 14:30:00,113.38,113.41,113.34,113.4,463117.0,86.1291,86.1519,86.0987,86.1443,463117.0
2019-07-18 15:00:00,113.4,113.44,113.34,113.39,177211.0,86.1443,86.1747,86.0987,86.1367,177211.0
2019-07-18 15:30:00,113.39,113.5,113.38,113.46,713716.0,86.1367,86.2202,86.1291,86.1899,713716.0
2019-07-19 09:30:00,113.59,113.59,113.4,113.48,193840.0,86.2886,86.2886,86.1443,86.205,193840.0
2019-07-19 10:00:00,113.48,113.48,113.37,113.39,172016.0,86.205,86.205,86.1215,86.1367,172016.0
2019-07-19 10:30:00,113.39,113.44,113.38,113.42,184782.0,86.1367,86.1747,86.1291,86.1595,184782.0
2019-07-19 11:00:00,113.43,113.47,113.4,113.43,238609.0,86.1671,86.1975,86.1443,86.1671,238609.0
2019-07-19 11:30:00,113.43,113.44,113.38,113.41,148187.0,86.1671,86.1747,86.1291,86.1519,148187.0
2019-07-19 12:00:00,113.41,113.48,113.4,113.45,144585.0,86.1519,86.205,86.1443,86.1823,144585.0
2019-07-19 12:30:00,113.45,113.52,113.42,113.49,374544.0,86.1823,86.2354,86.1595,86.2126,374544.0
2019-07-19 13:00:00,113.51,113.51,113.44,113.48,119893.0,86.2278,86.2278,86.1747,86.205,119893.0
2019-07-19 13:30:00,113.48,113.5,113.44,113.48,125874.0,86.205,86.2202,86.1747,86.205,125874.0
2019-07-19 14:00:00,113.48,113.53,113.18,113.32,590733.0,86.205,86.243,85.9772,86.0835,590733.0
2019-07-19 14:30:00,113.32,113.47,113.31,113.4,261452.0,86.0835,86.1975,86.0759,86.1443,261452.0
2019-07-19 15:00:00,113.4,113.41,113.28,113.34,250098.0,86.1443,86.1519,86.0531,86.0987,250098.0
2019-07-19 15:30:00,113.34,113.4,113.32,113.35,683381.0,86.0987,86.1443,86.0835,86.1063,683381.0
2019-07-22 09:30:00,113.7,113.78,113.63,113.7,467417.0,86.3722,86.4329,86.319,86.3722,467417.0
2019-07-22 10:00:00,113.71,113.75,113.67,113.74,236695.0,86.3798,86.4102,86.3494,86.4026,236695.0
2019-07-22 10:30:00,113.75,113.76,113.71,113.73,123330.0,86.4102,86.4177,86.3798,86.395,123330.0
2019-07-22 11:00:00,113.73,113.75,113.71,113.73,107892.0,86.395,86.4102,86.3798,86.395,107892.0
2019-07-22 11:30:00,113.73,113.77,113.72,113.76,102361.0,86.395,86.4253,86.3874,86.4177,102361.0
2019-07-22 12:00:00,113.76,113.77,113.74,113.77,40077.0,86.4177,86.4253,86.4026,86.4253,40077.0
2019-07-22 12:30:00,113.76,113.78,113.75,113.78,52789.0,86.4177,86.4329,86.4102,86.4329,52789.0
2019-07-22 13:00:00,113.78,113.78,113.74,113.75,57303.0,86.4329,86.4329,86.4026,86.4102,57303.0
2019-07-22 13:30:00,113.75,113.81,113.74,113.8,63141.0,86.4102,86.4557,86.4026,86.4481,63141.0
2019-07-22 14:00:00,113.8,113.81,113.74,113.74,50443.0,86.4481,86.4557,86.4026,86.4026,50443.0
2019-07-22 14:30:00,113.75,113.75,113.72,113.73,52498.0,86.4102,86.4102,86.3874,86.395,52498.0
2019-07-22 15:00:00,113.73,113.76,113.71,113.73,107080.0,86.395,86.4177,86.3798,86.395,107080.0
2019-07-22 15:30:00,113.72,113.75,113.69,113.73,374162.0,86.3874,86.4102,86.3646,86.395,374162.0
2019-07-23 09:30:00,113.9,114.02,113.83,113.85,289671.0,86.5241,86.6153,86.4709,86.4861,289671.0
2019-07-23 10:00:00,113.87,113.89,113.83,113.87,218209.0,86.5013,86.5165,86.4709,86.5013,218209.0
2019-07-23 10:30:00,113.87,113.96,113.86,113.95,447297.0,86.5013,86.5697,86.4937,86.5621,447297.0
2019-07-23 11:00:00,113.96,113.98,113.95,113.98,141319.0,86.5697,86.5849,86.5621,86.5849,141319.0
2019-07-23 11:30:00,113.98,113.99,113.88,113.95,185120.0,86.5849,86.5925,86.5089,86.5621,185120.0
2019-07-23 12:00:00,113.95,113.95,113.9,113.93,106834.0,86.5621,86.5621,86.5241,86.5469,106834.0
2019-07-23 12:30:00,113.93,113.95,113.9,113.94,237275.0,86.5469,86.5621,86.5241,86.5545,237275.0
2019-07-23 13:00:00,113.94,113.95,113.93,113.94,58323.0,86.5545,86.5621,86.5469,86.5545,58323.0
2019-07-23 13:30:00,113.95,114.04,113.94,113.99,75507.0,86.5621,86.6305,86.5545,86.5925,75507.0
2019-07-23 14:00:00,113.99,114.04,113.97,114.0,98041.0,86.5925,86.6305,86.5773,86.6001,98041.0
2019-07-23 14:30:00,113.99,114.05,113.99,114.03,115037.0,86.5925,86.638,86.5925,86.6229,115037.0
2019-07-23 15:00:00,114.03,114.03,113.97,113.97,76630.0,86.6229,86.6229,86.5773,86.5773,76630.0
2019-07-23 15:30:00,113.98,114.08,113.97,114.08,289047.0,86.5849,86.6608,86.5773,86.6608,289047.0
2019-07-24 09:30:00,113.6,114.23,113.6,114.16,189112.0,86.2962,86.7748,86.2962,86.7216,189112.0
2019-07-24 10:00:00,114.15,114.21,114.14,114.15,194218.0,86.714,86.7596,86.7064,86.714,194218.0
2019-07-24 10:30:00,114.15,114.21,114.14,114.15,152540.0,86.714,86.7596,86.7064,86.714,152540.0
2019-07-24 11:00:00,114.15,114.17,114.13,114.14,91945.0,86.714,86.7292,86.6988,86.7064,91945.0
2019-07-24 11:30:00,114.14,114.19,114.12,114.15,229558.0,86.7064,86.7444,86.6912,86.714,229558.0
2019-07-24 12:00:00,114.15,114.15,114.11,114.13,126889.0,86.714,86.714,86.6836,86.6988,126889.0
2019-07-24 12:30:00,114.13,114.2,114.12,114.2,316829.0,86.6988,86.752,86.6912,86.752,316829.0
2019-07-24 13:00:00,114.2,114.25,114.16,114.24,365518.0,86.752,86.79,86.7216,86.7824,365518.0
2019-07-24 13:30:00,114.24,114.25,114.21,114.22,68264.0,86.7824,86.79,86.7596,86.7672,68264.0
2019-07-24 14:00:00,114.22,114.23,114.17,114.22,69634.0,86.7672,86.7748,86.7292,86.7672,69634.0
2019-07-24 14:30:00,114.22,114.27,114.2,114.22,110764.0,86.7672,86.8052,86.752,86.7672,110764.0
2019-07-24 15:00:00,114.23,114.31,114.22,114.29,142976.0,86.7748,86.8356,86.7672,86.8204,142976.0
2019-07-24 15:30:00,114.29,114.35,114.24,114.31,505039.0,86.8204,86.8659,86.7824,86.8356,505039.0
2019-07-25 09:30:00,114.46,114.5,114.1,114.17,336668.0,86.9495,86.9799,86.676,86.7292,336668.0
2019-07-25 10:00:00,114.17,114.24,114.11,114.21,167047.0,86.7292,86.7824,86.6836,86.7596,167047.0
2019-07-25 10:30:00,114.21,114.26,114.18,114.19,240393.0,86.7596,86.7976,86.7368,86.7444,240393.0
2019-07-25 11:00:00,114.19,114.24,114.18,114.23,172307.0,86.7444,86.7824,86.7368,86.7748,172307.0
2019-07-25 11:30:00,114.22,114.24,114.16,114.17,47576.0,86.7672,86.7824,86.7216,86.7292,47576.0
2019-07-25 12:00:00,114.17,114.17,114.06,114.07,71856.0,86.7292,86.7292,86.6456,86.6532,71856.0
2019-07-25 12:30:00,114.08,114.09,114.03,114.08,109581.0,86.6608,86.6684,86.6229,86.6608,109581.0
2019-07-25 13:00:00,114.08,114.19,113.99,114.13,107457.0,86.6608,86.7444,86.5925,86.6988,107457.0
2019-07-25 13:30:00,114.14,114.21,114.14,114.18,59033.0,86.7064,86.7596,86.7064,86.7368,59033.0
2019-07-25 14:00:00,114.18,114.22,114.17,114.2,46966.0,86.7368,86.7672,86.7292,86.752,46966.0
2019-07-25 14:30:00,114.2,114.2,114.1,114.14,181868.0,86.752,86.752,86.676,86.7064,181868.0
2019-07-25 15:00:00,114.14,114.18,114.09,114.16,103433.0,86.7064,86.7368,86.6684,86.7216,103433.0
2019-07-25 15:30:00,114.16,114.2,114.14,114.19,252841.0,86.7216,86.752,86.7064,86.7444,252841.0
2019-07-26 09:30:00,114.15,114.25,114.13,114.15,306848.0,86.714,86.79,86.6988,86.714,306848.0
2019-07-26 10:00:00,114.15,114.17,114.05,114.1,319740.0,86.714,86.7292,86.638,86.676,319740.0
2019-07-26 10:30:00,114.09,114.13,114.06,114.07,65685.0,86.6684,86.6988,86.6456,86.6532,65685.0
2019-07-26 11:00:00,114.06,114.13,114.04,114.08,627258.0,86.6456,86.6988,86.6305,86.6608,627258.0
2019-07-26 11:30:00,114.07,114.09,114.04,114.06,240991.0,86.6532,86.6684,86.6305,86.6456,240991.0
2019-07-26 12:00:00,114.05,114.05,114.0,114.01,121513.0,86.638,86.638,86.6001,86.6077,121513.0
2019-07-26 12:30:00,114.01,114.01,113.92,113.92,118217.0,86.6077,86.6077,86.5393,86.5393,118217.0
2019-07-26 13:00:00,113.93,114.02,113.91,113.97,468098.0,86.5469,86.6153,86.5317,86.5773,468098.0
2019-07-26 13:30:00,113.98,113.99,113.94,113.99,91763.0,86.5849,86.5925,86.5545,86.5925,91763.0
2019-07-26 14:00:00,113.98,113.99,113.95,113.97,35808.0,86.5849,86.5925,86.5621,86.5773,35808.0
2019-07-26 14:30:00,113.97,113.98,113.92,113.93,62811.0,86.5773,86.5849,86.5393,86.5469,62811.0
2019-07-26 15:00:00,113.93,114.03,113.93,113.99,79839.0,86.5469,86.6229,86.5469,86.5925,79839.0
2019-07-26 15:30:00,113.99,114.22,113.99,114.09,663812.0,86.5925,86.7672,86.5925,86.6684,663812.0
2019-07-29 09:30:00,114.09,114.09,113.92,114.0,1142033.0,86.6684,86.6684,86.5393,86.6001,1142033.0
2019-07-29 10:00:00,114.0,114.01,113.95,113.98,209884.0,86.6001,86.6077,86.5621,86.5849,209884.0
2019-07-29 10:30:00,113.98,114.02,113.96,113.98,103955.0,86.5849,86.6153,86.5697,86.5849,103955.0
2019-07-29 11:00:00,113.99,114.0,113.96,113.98,60867.0,86.5925,86.6001,86.5697,86.5849,60867.0
2019-07-29 11:30:00,113.98,114.03,113.97,114.03,169310.0,86.5849,86.6229,86.5773,86.6229,169310.0
2019-07-29 12:00:00,114.02,114.03,114.02,114.03,81768.0,86.6153,86.6229,86.6153,86.6229,81768.0
2019-07-29 12:30:00,114.02,114.06,114.02,114.05,103400.0,86.6153,86.6456,86.6153,86.638,103400.0
2019-07-29 13:00:00,114.06,114.11,114.05,114.09,99068.0,86.6456,86.6836,86.638,86.6684,99068.0
2019-07-29 13:30:00,114.09,114.11,114.06,114.09,94764.0,86.6684,86.6836,86.6456,86.6684,94764.0
2019-07-29 14:00:00,114.09,114.11,114.07,114.1,94291.0,86.6684,86.6836,86.6532,86.676,94291.0
2019-07-29 14:30:00,114.09,114.13,114.06,114.1,108868.0,86.6684,86.6988,86.6456,86.676,108868.0
2019-07-29 15:00:00,114.09,114.13,114.05,114.06,67046.0,86.6684,86.6988,86.638,86.6456,67046.0
2019-07-29 15:30:00,114.07,114.12,114.05,114.11,195006.0,86.6532,86.6912,86.638,86.6836,195006.0
2019-07-30 09:30:00,113.94,113.94,113.86,113.87,437188.0,86.5545,86.5545,86.4937,86.5013,437188.0
2019-07-30 10:00:00,113.86,113.9,113.79,113.84,432519.0,86.4937,86.5241,86.4405,86.4785,432519.0
2019-07-30 10:30:00,113.84,113.85,113.77,113.82,327564.0,86.4785,86.4861,86.4253,86.4633,327564.0
2019-07-30 11:00:00,113.82,113.89,113.82,113.84,121307.0,86.4633,86.5165,86.4633,86.4785,121307.0
2019-07-30 11:30:00,113.84,113.9,113.81,113.88,152727.0,86.4785,86.5241,86.4557,86.5089,152727.0
2019-07-30 12:00:00,113.88,113.9,113.87,113.89,44301.0,86.5089,86.5241,86.5013,86.5165,44301.0
2019-07-30 12:30:00,113.89,113.9,113.83,113.85,57222.0,86.5165,86.5241,86.4709,86.4861,57222.0
2019-07-30 13:00:00,113.84,113.86,113.83,113.86,37260.0,86.4785,86.4937,86.4709,86.4937,37260.0
2019-07-30 13:30:00,113.86,113.89,113.84,113.87,37226.0,86.4937,86.5165,86.4785,86.5013,37226.0
2019-07-30 14:00:00,113.88,113.96,113.87,113.88,86704.0,86.5089,86.5697,86.5013,86.5089,86704.0
2019-07-30 14:30:00,113.88,113.89,113.86,113.88,47188.0,86.5089,86.5165,86.4937,86.5089,47188.0
2019-07-30 15:00:00,113.88,113.9,113.85,113.88,165005.0,86.5089,86.5241,86.4861,86.5089,165005.0
2019-07-30 15:30:00,113.88,113.92,113.85,113.91,336470.0,86.5089,86.5393,86.4861,86.5317,336470.0
2019-07-31 09:30:00,113.94,114.11,113.92,113.92,165359.0,86.5545,86.6836,86.5393,86.5393,165359.0
2019-07-31 10:00:00,113.92,113.95,113.86,113.87,608869.0,86.5393,86.5621,86.4937,86.5013,608869.0
2019-07-31 10:30:00,113.88,113.92,113.86,113.92,121301.0,86.5089,86.5393,86.4937,86.5393,121301.0
2019-07-31 11:00:00,113.92,113.94,113.9,113.94,160902.0,86.5393,86.5545,86.5241,86.5545,160902.0
2019-07-31 11:30:00,113.94,113.97,113.91,113.95,167358.0,86.5545,86.5773,86.5317,86.5621,167358.0
2019-07-31 12:00:00,113.96,113.96,113.92,113.92,49400.0,86.5697,86.5697,86.5393,86.5393,49400.0
2019-07-31 12:30:00,113.92,114.0,113.91,113.99,96885.0,86.5393,86.6001,86.5317,86.5925,96885.0
2019-07-31 13:00:00,114.0,114.07,113.99,114.02,120748.0,86.6001,86.6532,86.5925,86.6153,120748.0
2019-07-31 13:30:00,114.03,114.06,113.99,114.04,102209.0,86.6229,86.6456,86.5925,86.6305,102209.0
2019-07-31 14:00:00,114.03,114.22,113.73,114.09,705814.0,86.6229,86.7672,86.395,86.6684,705814.0
2019-07-31 14:30:00,114.11,114.2,113.15,113.61,1380522.0,86.6836,86.752,85.9544,86.3038,1380522.0
2019-07-31 15:00:00,113.61,113.95,113.59,113.78,504987.0,86.3038,86.5621,86.2886,86.4329,504987.0
2019-07-31 15:30:00,113.77,113.79,113.6,113.66,649464.0,86.4253,86.4405,86.2962,86.3418,649464.0
2019-08-01 09:30:00,113.23,113.38,113.02,113.32,524837.0,86.3315,86.4458,86.1714,86.4001,524837.0
2019-08-01 10:00:00,113.32,113.64,113.31,113.63,1030171.0,86.4001,86.6441,86.3925,86.6364,1030171.0
2019-08-01 10:30:00,113.63,113.71,113.59,113.68,606567.0,86.6364,86.6974,86.6059,86.6746,606567.0
2019-08-01 11:00:00,113.68,113.71,113.65,113.71,605791.0,86.6746,86.6974,86.6517,86.6974,605791.0
2019-08-01 11:30:00,113.71,113.8,113.68,113.77,275145.0,86.6974,86.7661,86.6746,86.7432,275145.0
2019-08-01 12:00:00,113.76,113.83,113.73,113.83,249293.0,86.7356,86.7889,86.7127,86.7889,249293.0
2019-08-01 12:30:00,113.83,113.9,113.81,113.88,429797.0,86.7889,86.8423,86.7737,86.8271,429797.0
2019-08-01 13:00:00,113.88,114.01,113.78,113.84,380760.0,86.8271,86.9262,86.7508,86.7966,380760.0
2019-08-01 13:30:00,113.84,114.0,113.49,113.59,893069.0,86.7966,86.9186,86.5297,86.6059,893069.0
2019-08-01 14:00:00,113.58,113.64,113.43,113.5,785801.0,86.5983,86.6441,86.484,86.5373,785801.0
2019-08-01 14:30:00,113.57,113.68,113.45,113.67,375749.0,86.5907,86.6746,86.4992,86.6669,375749.0
2019-08-01 15:00:00,113.67,113.73,113.63,113.68,210788.0,86.6669,86.7127,86.6364,86.6746,210788.0
2019-08-01 15:30:00,113.68,113.76,113.6,113.74,571867.0,86.6746,86.7356,86.6136,86.7203,571867.0
2019-08-02 09:30:00,113.54,113.61,113.43,113.46,466157.0,86.5678,86.6212,86.484,86.5068,466157.0
2019-08-02 10:00:00,113.46,113.64,113.46,113.54,1844955.0,86.5068,86.6441,86.5068,86.5678,1844955.0
2019-08-02 10:30:00,113.54,113.55,113.47,113.52,789588.0,86.5678,86.5755,86.5145,86.5526,789588.0
2019-08-02 11:00:00,113.52,113.53,113.48,113.51,251507.0,86.5526,86.5602,86.5221,86.545,251507.0
2019-08-02 11:30:00,113.52,113.54,113.47,113.52,295547.0,86.5526,86.5678,86.5145,86.5526,295547.0
2019-08-02 12:00:00,113.51,113.53,113.49,113.52,208246.0,86.545,86.5602,86.5297,86.5526,208246.0
2019-08-02 12:30:00,113.52,113.57,113.5,113.56,603472.0,86.5526,86.5907,86.5373,86.5831,603472.0
2019-08-02 13:00:00,113.56,113.56,113.52,113.54,164726.0,86.5831,86.5831,86.5526,86.5678,164726.0
2019-08-02 13:30:00,113.54,113.59,113.52,113.53,117044.0,86.5678,86.6059,86.5526,86.5602,117044.0
2019-08-02 14:00:00,113.54,113.56,113.52,113.54,113400.0,86.5678,86.5831,86.5526,86.5678,113400.0
2019-08-02 14:30:00,113.54,113.61,113.52,113.61,100672.0,86.5678,86.6212,86.5526,86.6212,100672.0
2019-08-02 15:00:00,113.62,113.63,113.55,113.58,111378.0,86.6288,86.6364,86.5755,86.5983,111378.0
2019-08-02 15:30:00,113.58,113.68,113.54,113.65,423873.0,86.5983,86.6746,86.5678,86.6517,423873.0
2019-08-05 09:30:00,112.93,113.2,112.7,112.77,457641.0,86.1027,86.3086,85.9274,85.9807,457641.0
2019-08-05 10:00:00,112.77,112.81,112.65,112.73,483993.0,85.9807,86.0112,85.8893,85.9502,483993.0
2019-08-05 10:30:00,112.72,112.76,112.65,112.66,362239.0,85.9426,85.9731,85.8893,85.8969,362239.0
2019-08-05 11:00:00,112.66,112.77,112.64,112.73,330141.0,85.8969,85.9807,85.8816,85.9502,330141.0
2019-08-05 11:30:00,112.73,112.77,112.66,112.73,286636.0,85.9502,85.9807,85.8969,85.9502,286636.0
2019-08-05 12:00:00,112.73,112.76,112.66,112.7,206808.0,85.9502,85.9731,85.8969,85.9274,206808.0
2019-08-05 12:30:00,112.69,112.69,112.6,112.62,373369.0,85.9197,85.9197,85.8511,85.8664,373369.0
2019-08-05 13:00:00,112.62,112.72,112.55,112.71,485084.0,85.8664,85.9426,85.813,85.935,485084.0
2019-08-05 13:30:00,112.71,112.74,112.65,112.67,322900.0,85.935,85.9579,85.8893,85.9045,322900.0
2019-08-05 14:00:00,112.67,112.69,112.58,112.59,524396.0,85.9045,85.9197,85.8359,85.8435,524396.0
2019-08-05 14:30:00,112.59,112.61,112.51,112.59,265921.0,85.8435,85.8588,85.7825,85.8435,265921.0
2019-08-05 15:00:00,112.59,112.67,112.55,112.56,462751.0,85.8435,85.9045,85.813,85.8206,462751.0
2019-08-05 15:30:00,112.55,112.66,112.48,112.57,987544.0,85.813,85.8969,85.7596,85.8283,987544.0
2019-08-06 09:30:00,113.28,113.43,113.2,113.24,465134.0,86.3696,86.484,86.3086,86.3391,465134.0
2019-08-06 10:00:00,113.24,113.3,113.17,113.2,385316.0,86.3391,86.3848,86.2857,86.3086,385316.0
2019-08-06 10:30:00,113.2,113.28,113.17,113.18,237477.0,86.3086,86.3696,86.2857,86.2933,237477.0
2019-08-06 11:00:00,113.17,113.26,113.16,113.18,354784.0,86.2857,86.3543,86.2781,86.2933,354784.0
2019-08-06 11:30:00,113.19,113.2,113.12,113.18,181701.0,86.301,86.3086,86.2476,86.2933,181701.0
2019-08-06 12:00:00,113.19,113.21,113.13,113.15,127396.0,86.301,86.3162,86.2552,86.2705,127396.0
2019-08-06 12:30:00,113.15,113.18,113.12,113.14,110948.0,86.2705,86.2933,86.2476,86.2628,110948.0
2019-08-06 13:00:00,113.14,113.2,113.13,113.16,193753.0,86.2628,86.3086,86.2552,86.2781,193753.0
2019-08-06 13:30:00,113.15,113.17,113.11,113.14,128668.0,86.2705,86.2857,86.24,86.2628,128668.0
2019-08-06 14:00:00,113.13,113.24,113.11,113.18,167303.0,86.2552,86.3391,86.24,86.2933,167303.0
2019-08-06 14:30:00,113.18,113.24,113.17,113.22,448611.0,86.2933,86.3391,86.2857,86.3238,448611.0
2019-08-06 15:00:00,113.22,113.31,113.2,113.3,184605.0,86.3238,86.3925,86.3086,86.3848,184605.0
2019-08-06 15:30:00,113.31,113.37,113.26,113.35,418235.0,86.3925,86.4382,86.3543,86.423,418235.0
2019-08-07 09:30:00,113.78,113.92,113.68,113.79,471803.0,86.7508,86.8576,86.6746,86.7584,471803.0
2019-08-07 10:00:00,113.79,113.99,113.78,113.87,508576.0,86.7584,86.9109,86.7508,86.8194,508576.0
2019-08-07 10:30:00,113.86,113.92,113.76,113.85,472028.0,86.8118,86.8576,86.7356,86.8042,472028.0
2019-08-07 11:00:00,113.84,113.89,113.8,113.88,117706.0,86.7966,86.8347,86.7661,86.8271,117706.0
2019-08-07 11:30:00,113.87,113.91,113.85,113.9,306017.0,86.8194,86.8499,86.8042,86.8423,306017.0
2019-08-07 12:00:00,113.9,113.96,113.89,113.94,113533.0,86.8423,86.8881,86.8347,86.8728,113533.0
2019-08-07 12:30:00,113.94,114.02,113.92,114.02,359646.0,86.8728,86.9338,86.8576,86.9338,359646.0
2019-08-07 13:00:00,114.01,114.05,113.88,114.03,363715.0,86.9262,86.9567,86.8271,86.9414,363715.0
2019-08-07 13:30:00,114.03,114.14,114.0,114.03,913238.0,86.9414,87.0253,86.9186,86.9414,913238.0
2019-08-07 14:00:00,114.04,114.07,113.88,114.05,793438.0,86.949,86.9719,86.8271,86.9567,793438.0
2019-08-07 14:30:00,114.05,114.05,113.9,113.95,406851.0,86.9567,86.9567,86.8423,86.8804,406851.0
2019-08-07 15:00:00,113.96,113.97,113.9,113.93,595401.0,86.8881,86.8957,86.8423,86.8652,595401.0
2019-08-07 15:30:00,113.93,114.0,113.84,113.93,618296.0,86.8652,86.9186,86.7966,86.8652,618296.0
2019-08-08 09:30:00,114.09,114.25,114.08,114.14,561023.0,86.9872,87.1092,86.9795,87.0253,561023.0
2019-08-08 10:00:00,114.13,114.14,114.09,114.13,589835.0,87.0177,87.0253,86.9872,87.0177,589835.0
2019-08-08 10:30:00,114.14,114.22,114.14,114.19,281778.0,87.0253,87.0863,87.0253,87.0634,281778.0
2019-08-08 11:00:00,114.2,114.25,114.18,114.2,144300.0,87.071,87.1092,87.0558,87.071,144300.0
2019-08-08 11:30:00,114.21,114.25,114.18,114.22,259432.0,87.0787,87.1092,87.0558,87.0863,259432.0
2019-08-08 12:00:00,114.23,114.25,114.2,114.23,128072.0,87.0939,87.1092,87.071,87.0939,128072.0
2019-08-08 12:30:00,114.23,114.24,114.18,114.18,115083.0,87.0939,87.1015,87.0558,87.0558,115083.0
2019-08-08 13:00:00,114.19,114.25,114.15,114.23,182902.0,87.0634,87.1092,87.0329,87.0939,182902.0
2019-08-08 13:30:00,114.23,114.29,114.22,114.27,218738.0,87.0939,87.1397,87.0863,87.1244,218738.0
2019-08-08 14:00:00,114.27,114.38,114.25,114.31,413784.0,87.1244,87.2083,87.1092,87.1549,413784.0
2019-08-08 14:30:00,114.31,114.44,114.31,114.39,281893.0,87.1549,87.254,87.1549,87.2159,281893.0
2019-08-08 15:00:00,114.38,114.39,114.35,114.39,275465.0,87.2083,87.2159,87.1854,87.2159,275465.0
2019-08-08 15:30:00,114.39,114.53,114.38,114.5,636294.0,87.2159,87.3226,87.2083,87.2998,636294.0
2019-08-09 09:30:00,114.57,114.72,114.55,114.56,107052.0,87.3531,87.4675,87.3379,87.3455,107052.0
2019-08-09 10:00:00,114.56,114.6,114.52,114.57,272118.0,87.3455,87.376,87.315,87.3531,272118.0
2019-08-09 10:30:00,114.57,114.61,114.55,114.6,140774.0,87.3531,87.3836,87.3379,87.376,140774.0
2019-08-09 11:00:00,114.59,114.6,114.51,114.52,118690.0,87.3684,87.376,87.3074,87.315,118690.0
2019-08-09 11:30:00,114.51,114.54,114.46,114.5,161521.0,87.3074,87.3303,87.2693,87.2998,161521.0
2019-08-09 12:00:00,114.5,114.51,114.44,114.5,157762.0,87.2998,87.3074,87.254,87.2998,157762.0
2019-08-09 12:30:00,114.48,114.53,114.36,114.5,1273927.0,87.2845,87.3226,87.193,87.2998,1273927.0
2019-08-09 13:00:00,114.47,114.51,114.43,114.5,107298.0,87.2769,87.3074,87.2464,87.2998,107298.0
2019-08-09 13:30:00,114.51,114.58,114.46,114.49,154334.0,87.3074,87.3608,87.2693,87.2921,154334.0
2019-08-09 14:00:00,114.5,114.51,114.46,114.48,66087.0,87.2998,87.3074,87.2693,87.2845,66087.0
2019-08-09 14:30:00,114.49,114.49,114.43,114.45,103553.0,87.2921,87.2921,87.2464,87.2616,103553.0
2019-08-09 15:00:00,114.45,114.5,114.45,114.46,88352.0,87.2616,87.2998,87.2616,87.2693,88352.0
2019-08-09 15:30:00,114.45,114.52,114.4,114.44,178698.0,87.2616,87.315,87.2235,87.254,178698.0
2019-08-12 09:30:00,113.24,113.52,113.02,113.23,253245.0,86.3391,86.5526,86.1714,86.3315,253245.0
2019-08-12 10:00:00,113.23,113.27,113.17,113.2,636308.0,86.3315,86.362,86.2857,86.3086,636308.0
2019-08-12 10:30:00,113.2,113.4,113.15,113.4,260108.0,86.3086,86.4611,86.2705,86.4611,260108.0
2019-08-12 11:00:00,113.39,113.46,113.35,113.42,460096.0,86.4535,86.5068,86.423,86.4763,460096.0
2019-08-12 11:30:00,113.41,113.41,113.29,113.31,287968.0,86.4687,86.4687,86.3772,86.3925,287968.0
2019-08-12 12:00:00,113.3,113.43,113.28,113.43,277166.0,86.3848,86.484,86.3696,86.484,277166.0
2019-08-12 12:30:00,113.43,113.49,113.39,113.45,276425.0,86.484,86.5297,86.4535,86.4992,276425.0
2019-08-12 13:00:00,113.45,113.46,113.41,113.42,101424.0,86.4992,86.5068,86.4687,86.4763,101424.0
2019-08-12 13:30:00,113.41,113.42,113.34,113.35,150469.0,86.4687,86.4763,86.4153,86.423,150469.0
2019-08-12 14:00:00,113.34,113.36,113.31,113.33,146490.0,86.4153,86.4306,86.3925,86.4077,146490.0
2019-08-12 14:30:00,113.33,113.36,113.23,113.27,151387.0,86.4077,86.4306,86.3315,86.362,151387.0
2019-08-12 15:00:00,113.27,113.32,113.22,113.26,155840.0,86.362,86.4001,86.3238,86.3543,155840.0
2019-08-12 15:30:00,113.27,113.27,113.16,113.2,446520.0,86.362,86.362,86.2781,86.3086,446520.0
2019-08-13 09:30:00,112.77,113.7,112.55,113.4,907572.0,85.9807,86.6898,85.813,86.4611,907572.0
2019-08-13 10:00:00,113.42,113.48,113.16,113.19,964447.0,86.4763,86.5221,86.2781,86.301,964447.0
2019-08-13 10:30:00,113.16,113.24,113.1,113.18,366592.0,86.2781,86.3391,86.2324,86.2933,366592.0
2019-08-13 11:00:00,113.18,113.23,113.13,113.15,440979.0,86.2933,86.3315,86.2552,86.2705,440979.0
2019-08-13 11:30:00,113.15,113.2,113.08,113.2,245225.0,86.2705,86.3086,86.2171,86.3086,245225.0
2019-08-13 12:00:00,113.2,113.39,113.19,113.36,271787.0,86.3086,86.4535,86.301,86.4306,271787.0
2019-08-13 12:30:00,113.35,113.42,113.31,113.33,184363.0,86.423,86.4763,86.3925,86.4077,184363.0
2019-08-13 13:00:00,113.33,113.37,113.21,113.24,180309.0,86.4077,86.4382,86.3162,86.3391,180309.0
2019-08-13 13:30:00,113.24,113.26,113.19,113.2,86104.0,86.3391,86.3543,86.301,86.3086,86104.0
2019-08-13 14:00:00,113.2,113.23,113.17,113.18,71161.0,86.3086,86.3315,86.2857,86.2933,71161.0
2019-08-13 14:30:00,113.18,113.19,113.17,113.17,83964.0,86.2933,86.301,86.2857,86.2857,83964.0
2019-08-13 15:00:00,113.17,113.19,113.12,113.15,107737.0,86.2857,86.301,86.2476,86.2705,107737.0
2019-08-13 15:30:00,113.14,113.14,113.05,113.09,236642.0,86.2628,86.2628,86.1942,86.2247,236642.0
2019-08-14 09:30:00,113.17,113.3,113.0,113.08,566799.0,86.2857,86.3848,86.1561,86.2171,566799.0
2019-08-14 10:00:00,113.08,113.1,112.9,112.92,583214.0,86.2171,86.2324,86.0799,86.0951,583214.0
2019-08-14 10:30:00,112.93,112.99,112.9,112.98,193992.0,86.1027,86.1485,86.0799,86.1409,193992.0
2019-08-14 11:00:00,112.98,113.0,112.94,112.99,357608.0,86.1409,86.1561,86.1104,86.1485,357608.0
2019-08-14 11:30:00,113.0,113.0,112.92,112.93,173170.0,86.1561,86.1561,86.0951,86.1027,173170.0
2019-08-14 12:00:00,112.93,112.93,112.85,112.93,111027.0,86.1027,86.1027,86.0417,86.1027,111027.0
2019-08-14 12:30:00,112.92,112.95,112.87,112.88,104442.0,86.0951,86.118,86.057,86.0646,104442.0
2019-08-14 13:00:00,112.88,112.91,112.82,112.86,105147.0,86.0646,86.0875,86.0189,86.0494,105147.0
2019-08-14 13:30:00,112.86,112.9,112.84,112.88,94870.0,86.0494,86.0799,86.0341,86.0646,94870.0
2019-08-14 14:00:00,112.89,112.95,112.87,112.94,92966.0,86.0722,86.118,86.057,86.1104,92966.0
2019-08-14 14:30:00,112.94,112.97,112.87,112.96,78305.0,86.1104,86.1332,86.057,86.1256,78305.0
2019-08-14 15:00:00,112.97,112.98,112.87,112.95,266673.0,86.1332,86.1409,86.057,86.118,266673.0
2019-08-14 15:30:00,112.94,112.97,112.87,112.93,200135.0,86.1104,86.1332,86.057,86.1027,200135.0
2019-08-15 09:30:00,113.16,113.26,113.1,113.19,328636.0,86.2781,86.3543,86.2324,86.301,328636.0
2019-08-15 10:00:00,113.16,113.23,113.1,113.19,362809.0,86.2781,86.3315,86.2324,86.301,362809.0
2019-08-15 10:30:00,113.18,113.22,113.15,113.18,87135.0,86.2933,86.3238,86.2705,86.2933,87135.0
2019-08-15 11:00:00,113.17,113.18,113.07,113.08,140138.0,86.2857,86.2933,86.2095,86.2171,140138.0
2019-08-15 11:30:00,113.08,113.09,113.06,113.08,154201.0,86.2171,86.2247,86.2019,86.2171,154201.0
2019-08-15 12:00:00,113.07,113.1,113.02,113.02,162490.0,86.2095,86.2324,86.1714,86.1714,162490.0
2019-08-15 12:30:00,113.02,113.03,112.99,113.01,146816.0,86.1714,86.179,86.1485,86.1637,146816.0
2019-08-15 13:00:00,113.01,113.04,113.0,113.01,162122.0,86.1637,86.1866,86.1561,86.1637,162122.0
2019-08-15 13:30:00,113.01,113.27,113.01,113.11,179347.0,86.1637,86.362,86.1637,86.24,179347.0
2019-08-15 14:00:00,113.1,113.17,113.03,113.11,98322.0,86.2324,86.2857,86.179,86.24,98322.0
2019-08-15 14:30:00,113.11,113.21,113.1,113.2,274969.0,86.24,86.3162,86.2324,86.3086,274969.0
2019-08-15 15:00:00,113.19,113.29,113.19,113.21,591682.0,86.301,86.3772,86.301,86.3162,591682.0
2019-08-15 15:30:00,113.22,113.38,113.2,113.37,880154.0,86.3238,86.4458,86.3086,86.4382,880154.0
2019-08-16 09:30:00,113.71,114.13,113.71,113.78,104600.0,86.6974,87.0177,86.6974,86.7508,104600.0
2019-08-16 10:00:00,113.79,113.8,113.63,113.7,282527.0,86.7584,86.7661,86.6364,86.6898,282527.0
2019-08-16 10:30:00,113.7,113.78,113.64,113.77,181715.0,86.6898,86.7508,86.6441,86.7432,181715.0
2019-08-16 11:00:00,113.78,113.81,113.76,113.8,131855.0,86.7508,86.7737,86.7356,86.7661,131855.0
2019-08-16 11:30:00,113.8,113.82,113.76,113.82,277750.0,86.7661,86.7813,86.7356,86.7813,277750.0
2019-08-16 12:00:00,113.81,113.9,113.81,113.86,155285.0,86.7737,86.8423,86.7737,86.8118,155285.0
2019-08-16 12:30:00,113.86,113.89,113.85,113.88,191752.0,86.8118,86.8347,86.8042,86.8271,191752.0
2019-08-16 13:00:00,113.88,113.9,113.84,113.9,126557.0,86.8271,86.8423,86.7966,86.8423,126557.0
2019-08-16 13:30:00,113.9,113.93,113.89,113.91,88639.0,86.8423,86.8652,86.8347,86.8499,88639.0
2019-08-16 14:00:00,113.91,113.92,113.89,113.9,92550.0,86.8499,86.8576,86.8347,86.8423,92550.0
2019-08-16 14:30:00,113.9,113.97,113.87,113.96,117135.0,86.8423,86.8957,86.8194,86.8881,117135.0
2019-08-16 15:00:00,113.96,113.99,113.93,113.96,193672.0,86.8881,86.9109,86.8652,86.8881,193672.0
2019-08-16 15:30:00,113.96,114.04,113.95,113.99,330957.0,86.8881,86.949,86.8804,86.9109,330957.0
2019-08-19 09:30:00,113.57,113.63,113.47,113.59,203558.0,86.5907,86.6364,86.5145,86.6059,203558.0
2019-08-19 10:00:00,113.6,113.61,113.53,113.6,220780.0,86.6136,86.6212,86.5602,86.6136,220780.0
2019-08-19 10:30:00,113.59,113.63,113.56,113.6,126232.0,86.6059,86.6364,86.5831,86.6136,126232.0
2019-08-19 11:00:00,113.6,113.67,113.59,113.64,153277.0,86.6136,86.6669,86.6059,86.6441,153277.0
2019-08-19 11:30:00,113.64,113.67,113.6,113.66,98863.0,86.6441,86.6669,86.6136,86.6593,98863.0
2019-08-19 12:00:00,113.66,113.67,113.58,113.59,49552.0,86.6593,86.6669,86.5983,86.6059,49552.0
2019-08-19 12:30:00,113.59,113.61,113.56,113.6,39445.0,86.6059,86.6212,86.5831,86.6136,39445.0
2019-08-19 13:00:00,113.59,113.61,113.57,113.6,37029.0,86.6059,86.6212,86.5907,86.6136,37029.0
2019-08-19 13:30:00,113.58,113.61,113.57,113.61,76319.0,86.5983,86.6212,86.5907,86.6212,76319.0
2019-08-19 14:00:00,113.61,113.62,113.59,113.62,46229.0,86.6212,86.6288,86.6059,86.6288,46229.0
2019-08-19 14:30:00,113.61,113.61,113.53,113.54,50406.0,86.6212,86.6212,86.5602,86.5678,50406.0
2019-08-19 15:00:00,113.55,113.59,113.52,113.56,73753.0,86.5755,86.6059,86.5526,86.5831,73753.0
2019-08-19 15:30:00,113.56,113.58,113.53,113.56,140380.0,86.5831,86.5983,86.5602,86.5831,140380.0
2019-08-20 09:30:00,113.44,113.55,113.39,113.5,307793.0,86.4916,86.5755,86.4535,86.5373,307793.0
2019-08-20 10:00:00,113.5,113.51,113.47,113.5,174283.0,86.5373,86.545,86.5145,86.5373,174283.0
2019-08-20 10:30:00,113.49,113.51,113.44,113.51,42750.0,86.5297,86.545,86.4916,86.545,42750.0
2019-08-20 11:00:00,113.51,113.56,113.48,113.5,109921.0,86.545,86.5831,86.5221,86.5373,109921.0
2019-08-20 11:30:00,113.51,113.55,113.5,113.53,404186.0,86.545,86.5755,86.5373,86.5602,404186.0
2019-08-20 12:00:00,113.54,113.61,113.54,113.59,127375.0,86.5678,86.6212,86.5678,86.6059,127375.0
2019-08-20 12:30:00,113.59,113.59,113.54,113.56,114997.0,86.6059,86.6059,86.5678,86.5831,114997.0
2019-08-20 13:00:00,113.56,113.56,113.52,113.55,46664.0,86.5831,86.5831,86.5526,86.5755,46664.0
2019-08-20 13:30:00,113.55,113.55,113.5,113.53,102291.0,86.5755,86.5755,86.5373,86.5602,102291.0
2019-08-20 14:00:00,113.53,113.53,113.5,113.51,54821.0,86.5602,86.5602,86.5373,86.545,54821.0
2019-08-20 14:30:00,113.5,113.53,113.5,113.52,65831.0,86.5373,86.5602,86.5373,86.5526,65831.0
2019-08-20 15:00:00,113.5,113.53,113.5,113.52,62017.0,86.5373,86.5602,86.5373,86.5526,62017.0
2019-08-20 15:30:00,113.52,113.58,113.51,113.51,241372.0,86.5526,86.5983,86.545,86.545,241372.0
2019-08-21 09:30:00,113.7,113.82,113.61,113.8,261653.0,86.6898,86.7813,86.6212,86.7661,261653.0
2019-08-21 10:00:00,113.8,113.84,113.77,113.84,216327.0,86.7661,86.7966,86.7432,86.7966,216327.0
2019-08-21 10:30:00,113.83,113.95,113.83,113.93,783805.0,86.7889,86.8804,86.7889,86.8652,783805.0
2019-08-21 11:00:00,113.93,113.94,113.84,113.85,345345.0,86.8652,86.8728,86.7966,86.8042,345345.0
2019-08-21 11:30:00,113.85,113.92,113.85,113.91,87788.0,86.8042,86.8576,86.8042,86.8499,87788.0
2019-08-21 12:00:00,113.91,113.93,113.9,113.92,67620.0,86.8499,86.8652,86.8423,86.8576,67620.0
2019-08-21 12:30:00,113.92,113.99,113.92,113.98,168223.0,86.8576,86.9109,86.8576,86.9033,168223.0
2019-08-21 13:00:00,113.98,114.03,113.97,113.98,103316.0,86.9033,86.9414,86.8957,86.9033,103316.0
2019-08-21 13:30:00,113.98,114.0,113.91,113.91,95450.0,86.9033,86.9186,86.8499,86.8499,95450.0
2019-08-21 14:00:00,113.89,114.0,113.81,113.94,128177.0,86.8347,86.9186,86.7737,86.8728,128177.0
2019-08-21 14:30:00,113.94,113.94,113.85,113.87,145522.0,86.8728,86.8728,86.8042,86.8194,145522.0
2019-08-21 15:00:00,113.87,113.9,113.84,113.85,154403.0,86.8194,86.8423,86.7966,86.8042,154403.0
2019-08-21 15:30:00,113.85,113.93,113.85,113.91,214286.0,86.8042,86.8652,86.8042,86.8499,214286.0
2019-08-22 09:30:00,113.99,114.17,113.99,114.14,601363.0,86.9109,87.0482,86.9109,87.0253,601363.0
2019-08-22 10:00:00,114.14,114.14,114.0,114.02,285382.0,87.0253,87.0253,86.9186,86.9338,285382.0
2019-08-22 10:30:00,114.02,114.02,113.88,113.97,373236.0,86.9338,86.9338,86.8271,86.8957,373236.0
2019-08-22 11:00:00,113.97,114.06,113.94,114.03,275589.0,86.8957,86.9643,86.8728,86.9414,275589.0
2019-08-22 11:30:00,114.03,114.05,114.02,114.04,65929.0,86.9414,86.9567,86.9338,86.949,65929.0
2019-08-22 12:00:00,114.03,114.04,113.96,113.97,65279.0,86.9414,86.949,86.8881,86.8957,65279.0
2019-08-22 12:30:00,113.97,113.99,113.96,113.97,53503.0,86.8957,86.9109,86.8881,86.8957,53503.0
2019-08-22 13:00:00,113.97,114.05,113.97,114.05,105173.0,86.8957,86.9567,86.8957,86.9567,105173.0
2019-08-22 13:30:00,114.05,114.06,114.02,114.06,279740.0,86.9567,86.9643,86.9338,86.9643,279740.0
2019-08-22 14:00:00,114.06,114.09,114.04,114.05,98443.0,86.9643,86.9872,86.949,86.9567,98443.0
2019-08-22 14:30:00,114.06,114.08,114.05,114.06,59803.0,86.9643,86.9795,86.9567,86.9643,59803.0
2019-08-22 15:00:00,114.05,114.06,113.98,113.99,155628.0,86.9567,86.9643,86.9033,86.9109,155628.0
2019-08-22 15:30:00,113.99,114.04,113.97,113.98,180632.0,86.9109,86.949,86.8957,86.9033,180632.0
2019-08-23 09:30:00,113.88,113.88,113.73,113.82,248473.0,86.8271,86.8271,86.7127,86.7813,248473.0
2019-08-23 10:00:00,113.83,114.06,113.78,114.05,200663.0,86.7889,86.9643,86.7508,86.9567,200663.0
2019-08-23 10:30:00,114.05,114.21,114.05,114.09,439893.0,86.9567,87.0787,86.9567,86.9872,439893.0
2019-08-23 11:00:00,114.1,114.13,113.71,113.83,205067.0,86.9948,87.0177,86.6974,86.7889,205067.0
2019-08-23 11:30:00,113.83,113.86,113.8,113.83,121557.0,86.7889,86.8118,86.7661,86.7889,121557.0
2019-08-23 12:00:00,113.82,113.95,113.81,113.89,88432.0,86.7813,86.8804,86.7737,86.8347,88432.0
2019-08-23 12:30:00,113.9,113.98,113.89,113.94,53172.0,86.8423,86.9033,86.8347,86.8728,53172.0
2019-08-23 13:00:00,113.94,113.96,113.9,113.93,75653.0,86.8728,86.8881,86.8423,86.8652,75653.0
2019-08-23 13:30:00,113.93,114.01,113.92,113.98,31112.0,86.8652,86.9262,86.8576,86.9033,31112.0
2019-08-23 14:00:00,113.98,114.03,113.94,113.99,40143.0,86.9033,86.9414,86.8728,86.9109,40143.0
2019-08-23 14:30:00,113.99,114.05,113.94,114.01,67677.0,86.9109,86.9567,86.8728,86.9262,67677.0
2019-08-23 15:00:00,114.0,114.06,113.98,114.03,71933.0,86.9186,86.9643,86.9033,86.9414,71933.0
2019-08-23 15:30:00,114.03,114.06,113.97,114.02,135754.0,86.9414,86.9643,86.8957,86.9338,135754.0
2019-08-26 09:30:00,114.04,114.12,113.95,114.1,74657.0,86.949,87.01,86.8804,86.9948,74657.0
2019-08-26 10:00:00,114.11,114.16,114.05,114.14,131041.0,87.0024,87.0405,86.9567,87.0253,131041.0
2019-08-26 10:30:00,114.13,114.15,114.03,114.04,79812.0,87.0177,87.0329,86.9414,86.949,79812.0
2019-08-26 11:00:00,114.05,114.16,114.03,114.16,89618.0,86.9567,87.0405,86.9414,87.0405,89618.0
2019-08-26 11:30:00,114.16,114.16,114.1,114.1,78181.0,87.0405,87.0405,86.9948,86.9948,78181.0
2019-08-26 12:00:00,114.11,114.11,114.03,114.05,87055.0,87.0024,87.0024,86.9414,86.9567,87055.0
2019-08-26 12:30:00,114.05,114.05,113.97,114.0,47357.0,86.9567,86.9567,86.8957,86.9186,47357.0
2019-08-26 13:00:00,113.99,114.04,113.98,114.0,33900.0,86.9109,86.949,86.9033,86.9186,33900.0
2019-08-26 13:30:00,114.0,114.02,113.98,114.01,27947.0,86.9186,86.9338,86.9033,86.9262,27947.0
2019-08-26 14:00:00,114.01,114.01,113.94,113.96,57257.0,86.9262,86.9262,86.8728,86.8881,57257.0
2019-08-26 14:30:00,113.96,113.96,113.89,113.9,69671.0,86.8881,86.8881,86.8347,86.8423,69671.0
2019-08-26 15:00:00,113.9,113.95,113.87,113.92,67899.0,86.8423,86.8804,86.8194,86.8576,67899.0
2019-08-26 15:30:00,113.92,113.95,113.82,113.88,655043.0,86.8576,86.8804,86.7813,86.8271,655043.0
2019-08-27 09:30:00,114.04,114.24,114.0,114.21,558112.0,86.949,87.1015,86.9186,87.0787,558112.0
2019-08-27 10:00:00,114.21,114.22,114.13,114.13,306719.0,87.0787,87.0863,87.0177,87.0177,306719.0
2019-08-27 10:30:00,114.13,114.15,114.12,114.15,157903.0,87.0177,87.0329,87.01,87.0329,157903.0
2019-08-27 11:00:00,114.15,114.33,114.14,114.23,2851547.0,87.0329,87.1702,87.0253,87.0939,2851547.0
2019-08-27 11:30:00,114.23,114.28,114.22,114.24,493133.0,87.0939,87.132,87.0863,87.1015,493133.0
2019-08-27 12:00:00,114.23,114.26,114.17,114.25,152850.0,87.0939,87.1168,87.0482,87.1092,152850.0
2019-08-27 12:30:00,114.24,114.26,114.16,114.17,109011.0,87.1015,87.1168,87.0405,87.0482,109011.0
2019-08-27 13:00:00,114.16,114.19,114.09,114.15,89736.0,87.0405,87.0634,86.9872,87.0329,89736.0
2019-08-27 13:30:00,114.15,114.2,114.13,114.15,52641.0,87.0329,87.071,87.0177,87.0329,52641.0
2019-08-27 14:00:00,114.15,114.18,114.11,114.16,25755.0,87.0329,87.0558,87.0024,87.0405,25755.0
2019-08-27 14:30:00,114.15,114.19,114.14,114.17,47649.0,87.0329,87.0634,87.0253,87.0482,47649.0
2019-08-27 15:00:00,114.18,114.18,114.12,114.15,64515.0,87.0558,87.0558,87.01,87.0329,64515.0
2019-08-27 15:30:00,114.15,114.26,114.12,114.25,683593.0,87.0329,87.1168,87.01,87.1092,683593.0
2019-08-28 09:30:00,114.36,114.38,114.25,114.3,592941.0,87.193,87.2083,87.1092,87.1473,592941.0
2019-08-28 10:00:00,114.3,114.34,114.26,114.27,154308.0,87.1473,87.1778,87.1168,87.1244,154308.0
2019-08-28 10:30:00,114.27,114.3,114.25,114.28,125941.0,87.1244,87.1473,87.1092,87.132,125941.0
2019-08-28 11:00:00,114.28,114.35,114.26,114.34,189095.0,87.132,87.1854,87.1168,87.1778,189095.0
2019-08-28 11:30:00,114.35,114.36,114.31,114.34,234523.0,87.1854,87.193,87.1549,87.1778,234523.0
2019-08-28 12:00:00,114.34,114.39,114.33,114.34,97212.0,87.1778,87.2159,87.1702,87.1778,97212.0
2019-08-28 12:30:00,114.35,114.38,114.33,114.36,96708.0,87.1854,87.2083,87.1702,87.193,96708.0
2019-08-28 13:00:00,114.36,114.43,114.35,114.43,50771.0,87.193,87.2464,87.1854,87.2464,50771.0
2019-08-28 13:30:00,114.43,114.44,114.41,114.42,55641.0,87.2464,87.254,87.2312,87.2388,55641.0
2019-08-28 14:00:00,114.42,114.45,114.4,114.44,87873.0,87.2388,87.2616,87.2235,87.254,87873.0
2019-08-28 14:30:00,114.45,114.48,114.41,114.42,105731.0,87.2616,87.2845,87.2312,87.2388,105731.0
2019-08-28 15:00:00,114.42,114.45,114.39,114.4,131326.0,87.2388,87.2616,87.2159,87.2235,131326.0
2019-08-28 15:30:00,114.41,114.42,114.39,114.39,202616.0,87.2312,87.2388,87.2159,87.2159,202616.0
2019-08-29 09:30:00,114.46,114.65,114.43,114.62,204373.0,87.2693,87.4141,87.2464,87.3913,204373.0
2019-08-29 10:00:00,114.61,114.61,114.51,114.53,313353.0,87.3836,87.3836,87.3074,87.3226,313353.0
2019-08-29 10:30:00,114.53,114.56,114.37,114.45,207651.0,87.3226,87.3455,87.2007,87.2616,207651.0
2019-08-29 11:00:00,114.45,114.46,114.43,114.44,879888.0,87.2616,87.2693,87.2464,87.254,879888.0
2019-08-29 11:30:00,114.44,114.57,114.43,114.55,475194.0,87.254,87.3531,87.2464,87.3379,475194.0
2019-08-29 12:00:00,114.56,114.62,114.49,114.53,237667.0,87.3455,87.3913,87.2921,87.3226,237667.0
2019-08-29 12:30:00,114.53,114.58,114.51,114.54,81788.0,87.3226,87.3608,87.3074,87.3303,81788.0
2019-08-29 13:00:00,114.54,114.56,114.44,114.46,126642.0,87.3303,87.3455,87.254,87.2693,126642.0
2019-08-29 13:30:00,114.46,114.58,114.46,114.57,97925.0,87.2693,87.3608,87.2693,87.3531,97925.0
2019-08-29 14:00:00,114.58,114.61,114.56,114.6,92926.0,87.3608,87.3836,87.3455,87.376,92926.0
2019-08-29 14:30:00,114.61,114.63,114.55,114.58,75766.0,87.3836,87.3989,87.3379,87.3608,75766.0
2019-08-29 15:00:00,114.59,114.7,114.56,114.68,151285.0,87.3684,87.4523,87.3455,87.437,151285.0
2019-08-29 15:30:00,114.67,114.69,114.59,114.69,230249.0,87.4294,87.4446,87.3684,87.4446,230249.0
2019-08-30 09:30:00,114.55,114.79,114.55,114.73,100544.0,87.3379,87.5209,87.3379,87.4751,100544.0
2019-08-30 10:00:00,114.73,114.8,114.68,114.7,158528.0,87.4751,87.5285,87.437,87.4523,158528.0
2019-08-30 10:30:00,114.69,114.86,114.69,114.79,192476.0,87.4446,87.5743,87.4446,87.5209,192476.0
2019-08-30 11:00:00,114.78,114.79,114.72,114.73,90697.0,87.5133,87.5209,87.4675,87.4751,90697.0
2019-08-30 11:30:00,114.73,114.78,114.73,114.74,79244.0,87.4751,87.5133,87.4751,87.4828,79244.0
2019-08-30 12:00:00,114.73,114.77,114.73,114.77,57318.0,87.4751,87.5056,87.4751,87.5056,57318.0
2019-08-30 12:30:00,114.77,114.81,114.74,114.78,65489.0,87.5056,87.5361,87.4828,87.5133,65489.0
2019-08-30 13:00:00,114.77,114.81,114.76,114.79,142548.0,87.5056,87.5361,87.498,87.5209,142548.0
2019-08-30 13:30:00,114.78,114.79,114.76,114.77,65546.0,87.5133,87.5209,87.498,87.5056,65546.0
2019-08-30 14:00:00,114.77,114.81,114.76,114.81,108309.0,87.5056,87.5361,87.498,87.5361,108309.0
2019-08-30 14:30:00,114.8,114.84,114.77,114.83,119624.0,87.5285,87.559,87.5056,87.5514,119624.0
2019-08-30 15:00:00,114.83,114.87,114.79,114.86,145240.0,87.5514,87.5819,87.5209,87.5743,145240.0
2019-08-30 15:30:00,114.85,115.0,114.84,114.97,488440.0,87.5666,87.681,87.559,87.6581,488440.0
2019-09-03 09:30:00,114.55,114.62,114.5,114.54,418707.0,87.6517,87.7053,87.6135,87.6441,418707.0
2019-09-03 10:00:00,114.55,114.8,114.55,114.66,475989.0,87.6517,87.843,87.6517,87.7359,475989.0
2019-09-03 10:30:00,114.66,114.73,114.63,114.73,437777.0,87.7359,87.7895,87.713,87.7895,437777.0
2019-09-03 11:00:00,114.73,114.74,114.63,114.66,853615.0,87.7895,87.7971,87.713,87.7359,853615.0
2019-09-03 11:30:00,114.66,114.74,114.65,114.72,75857.0,87.7359,87.7971,87.7283,87.7818,75857.0
2019-09-03 12:00:00,114.71,114.81,114.69,114.81,67625.0,87.7742,87.8507,87.7589,87.8507,67625.0
2019-09-03 12:30:00,114.81,114.85,114.78,114.84,98446.0,87.8507,87.8813,87.8277,87.8737,98446.0
2019-09-03 13:00:00,114.84,114.91,114.82,114.83,100265.0,87.8737,87.9272,87.8583,87.866,100265.0
2019-09-03 13:30:00,114.84,114.89,114.8,114.88,80378.0,87.8737,87.9119,87.843,87.9043,80378.0
2019-09-03 14:00:00,114.89,114.89,114.82,114.84,78839.0,87.9119,87.9119,87.8583,87.8737,78839.0
2019-09-03 14:30:00,114.85,114.85,114.73,114.75,214678.0,87.8813,87.8813,87.7895,87.8048,214678.0
2019-09-03 15:00:00,114.76,114.78,114.72,114.78,91393.0,87.8124,87.8277,87.7818,87.8277,91393.0
2019-09-03 15:30:00,114.78,114.89,114.78,114.86,494914.0,87.8277,87.9119,87.8277,87.889,494914.0
2019-09-04 09:30:00,115.17,115.36,115.02,115.35,884292.0,88.1262,88.2715,88.0114,88.2639,884292.0
2019-09-04 10:00:00,115.36,115.38,115.3,115.34,339276.0,88.2715,88.2868,88.2256,88.2562,339276.0
2019-09-04 10:30:00,115.34,115.36,115.32,115.36,178558.0,88.2562,88.2715,88.2409,88.2715,178558.0
2019-09-04 11:00:00,115.36,115.44,115.34,115.44,246770.0,88.2715,88.3328,88.2562,88.3328,246770.0
2019-09-04 11:30:00,115.44,115.44,115.39,115.43,348089.0,88.3328,88.3328,88.2945,88.3251,348089.0
2019-09-04 12:00:00,115.43,115.49,115.42,115.48,125419.0,88.3251,88.371,88.3175,88.3634,125419.0
2019-09-04 12:30:00,115.47,115.52,115.47,115.51,138510.0,88.3557,88.394,88.3557,88.3863,138510.0
2019-09-04 13:00:00,115.51,115.52,115.43,115.45,309040.0,88.3863,88.394,88.3251,88.3404,309040.0
2019-09-04 13:30:00,115.44,115.46,115.37,115.39,416399.0,88.3328,88.3481,88.2792,88.2945,416399.0
2019-09-04 14:00:00,115.39,115.44,115.38,115.4,428036.0,88.2945,88.3328,88.2868,88.3022,428036.0
2019-09-04 14:30:00,115.4,115.43,115.37,115.41,355264.0,88.3022,88.3251,88.2792,88.3098,355264.0
2019-09-04 15:00:00,115.41,115.48,115.39,115.47,571524.0,88.3098,88.3634,88.2945,88.3557,571524.0
2019-09-04 15:30:00,115.47,115.6,115.46,115.59,487372.0,88.3557,88.4552,88.3481,88.4475,487372.0
2019-09-05 09:30:00,115.52,115.59,115.45,115.46,487222.0,88.394,88.4475,88.3404,88.3481,487222.0
2019-09-05 10:00:00,115.45,115.46,115.25,115.28,395602.0,88.3404,88.3481,88.1874,88.2103,395602.0
2019-09-05 10:30:00,115.29,115.35,115.17,115.18,430557.0,88.218,88.2639,88.1262,88.1338,430557.0
2019-09-05 11:00:00,115.18,115.2,115.08,115.11,563595.0,88.1338,88.1491,88.0573,88.0802,563595.0
2019-09-05 11:30:00,115.11,115.12,114.99,115.0,355936.0,88.0802,88.0879,87.9884,87.9961,355936.0
2019-09-05 12:00:00,115.0,115.02,114.87,114.93,1556011.0,87.9961,88.0114,87.8966,87.9425,1556011.0
2019-09-05 12:30:00,114.92,114.94,114.87,114.88,336132.0,87.9349,87.9502,87.8966,87.9043,336132.0
2019-09-05 13:00:00,114.87,114.88,114.79,114.83,223642.0,87.8966,87.9043,87.8354,87.866,223642.0
2019-09-05 13:30:00,114.83,114.96,114.82,114.95,287884.0,87.866,87.9655,87.8583,87.9578,287884.0
2019-09-05 14:00:00,114.95,115.02,114.95,115.0,137242.0,87.9578,88.0114,87.9578,87.9961,137242.0
2019-09-05 14:30:00,115.0,115.07,114.97,115.0,335058.0,87.9961,88.0496,87.9731,87.9961,335058.0
2019-09-05 15:00:00,115.0,115.07,114.98,115.03,351951.0,87.9961,88.0496,87.9808,88.019,351951.0
2019-09-05 15:30:00,115.03,115.07,114.93,114.97,318730.0,88.019,88.0496,87.9425,87.9731,318730.0
2019-09-06 09:30:00,115.09,115.3,115.09,115.14,314575.0,88.0649,88.2256,88.0649,88.1032,314575.0
2019-09-06 10:00:00,115.14,115.19,115.1,115.16,357898.0,88.1032,88.1415,88.0726,88.1185,357898.0
2019-09-06 10:30:00,115.16,115.22,115.14,115.21,89425.0,88.1185,88.1644,88.1032,88.1568,89425.0
2019-09-06 11:00:00,115.2,115.29,115.19,115.29,190885.0,88.1491,88.218,88.1415,88.218,190885.0
2019-09-06 11:30:00,115.29,115.31,115.26,115.27,298015.0,88.218,88.2333,88.195,88.2027,298015.0
2019-09-06 12:00:00,115.27,115.33,115.27,115.33,133556.0,88.2027,88.2486,88.2027,88.2486,133556.0
2019-09-06 12:30:00,115.32,115.34,115.21,115.25,428000.0,88.2409,88.2562,88.1568,88.1874,428000.0
2019-09-06 13:00:00,115.25,115.31,115.24,115.27,71945.0,88.1874,88.2333,88.1797,88.2027,71945.0
2019-09-06 13:30:00,115.28,115.32,115.27,115.32,47274.0,88.2103,88.2409,88.2027,88.2409,47274.0
2019-09-06 14:00:00,115.32,115.33,115.27,115.28,67218.0,88.2409,88.2486,88.2027,88.2103,67218.0
2019-09-06 14:30:00,115.28,115.31,115.26,115.29,148544.0,88.2103,88.2333,88.195,88.218,148544.0
2019-09-06 15:00:00,115.29,115.35,115.28,115.34,167346.0,88.218,88.2639,88.2103,88.2562,167346.0
2019-09-06 15:30:00,115.35,115.41,115.34,115.38,353649.0,88.2639,88.3098,88.2562,88.2868,353649.0
2019-09-09 09:30:00,115.07,115.11,114.98,115.04,688093.0,88.0496,88.0802,87.9808,88.0267,688093.0
2019-09-09 10:00:00,115.05,115.08,115.01,115.04,452752.0,88.0343,88.0573,88.0037,88.0267,452752.0
2019-09-09 10:30:00,115.03,115.07,114.91,114.94,147567.0,88.019,88.0496,87.9272,87.9502,147567.0
2019-09-09 11:00:00,114.93,114.94,114.85,114.86,181767.0,87.9425,87.9502,87.8813,87.889,181767.0
2019-09-09 11:30:00,114.86,114.87,114.79,114.84,281640.0,87.889,87.8966,87.8354,87.8737,281640.0
2019-09-09 12:00:00,114.84,114.86,114.78,114.8,284205.0,87.8737,87.889,87.8277,87.843,284205.0
2019-09-09 12:30:00,114.79,114.83,114.75,114.83,250274.0,87.8354,87.866,87.8048,87.866,250274.0
2019-09-09 13:00:00,114.83,114.83,114.77,114.79,91934.0,87.866,87.866,87.8201,87.8354,91934.0
2019-09-09 13:30:00,114.79,114.82,114.77,114.81,49913.0,87.8354,87.8583,87.8201,87.8507,49913.0
2019-09-09 14:00:00,114.81,114.81,114.77,114.8,85551.0,87.8507,87.8507,87.8201,87.843,85551.0
2019-09-09 14:30:00,114.79,114.79,114.66,114.68,101179.0,87.8354,87.8354,87.7359,87.7512,101179.0
2019-09-09 15:00:00,114.67,114.7,114.58,114.6,216817.0,87.7436,87.7665,87.6747,87.69,216817.0
2019-09-09 15:30:00,114.59,114.6,114.26,114.45,978603.0,87.6824,87.69,87.4298,87.5752,978603.0
2019-09-10 09:30:00,114.3,114.32,114.12,114.17,434230.0,87.4605,87.4758,87.3227,87.361,434230.0
2019-09-10 10:00:00,114.17,114.19,114.07,114.1,197847.0,87.361,87.3763,87.2845,87.3074,197847.0
2019-09-10 10:30:00,114.1,114.11,114.0,114.01,367397.0,87.3074,87.3151,87.2309,87.2385,367397.0
2019-09-10 11:00:00,114.01,114.04,113.93,113.96,768164.0,87.2385,87.2615,87.1773,87.2003,768164.0
2019-09-10 11:30:00,113.96,114.01,113.89,113.97,509409.0,87.2003,87.2385,87.1467,87.2079,509409.0
2019-09-10 12:00:00,113.97,114.03,113.96,114.0,288086.0,87.2079,87.2539,87.2003,87.2309,288086.0
2019-09-10 12:30:00,114.0,114.01,113.94,113.95,290227.0,87.2309,87.2385,87.185,87.1926,290227.0
2019-09-10 13:00:00,113.95,113.95,113.89,113.9,105816.0,87.1926,87.1926,87.1467,87.1544,105816.0
2019-09-10 13:30:00,113.9,113.91,113.86,113.86,110853.0,87.1544,87.162,87.1238,87.1238,110853.0
2019-09-10 14:00:00,113.86,113.87,113.72,113.73,143898.0,87.1238,87.1314,87.0166,87.0243,143898.0
2019-09-10 14:30:00,113.71,113.71,113.58,113.59,124934.0,87.009,87.009,86.9095,86.9172,124934.0
2019-09-10 15:00:00,113.58,113.58,113.46,113.53,304892.0,86.9095,86.9095,86.8177,86.8713,304892.0
2019-09-10 15:30:00,113.53,113.66,113.49,113.6,898105.0,86.8713,86.9707,86.8407,86.9248,898105.0
2019-09-11 09:30:00,113.84,114.1,113.73,113.88,433385.0,87.1085,87.3074,87.0243,87.1391,433385.0
2019-09-11 10:00:00,113.88,113.96,113.85,113.87,396705.0,87.1391,87.2003,87.1161,87.1314,396705.0
2019-09-11 10:30:00,113.87,113.88,113.79,113.82,218568.0,87.1314,87.1391,87.0702,87.0932,218568.0
2019-09-11 11:00:00,113.82,113.82,113.77,113.8,199482.0,87.0932,87.0932,87.0549,87.0779,199482.0
2019-09-11 11:30:00,113.81,113.83,113.78,113.79,292847.0,87.0855,87.1008,87.0626,87.0702,292847.0
2019-09-11 12:00:00,113.79,113.82,113.78,113.8,227783.0,87.0702,87.0932,87.0626,87.0779,227783.0
2019-09-11 12:30:00,113.8,113.82,113.78,113.8,173046.0,87.0779,87.0932,87.0626,87.0779,173046.0
2019-09-11 13:00:00,113.8,113.84,113.79,113.82,70916.0,87.0779,87.1085,87.0702,87.0932,70916.0
2019-09-11 13:30:00,113.82,113.82,113.81,113.82,60705.0,87.0932,87.0932,87.0855,87.0932,60705.0
2019-09-11 14:00:00,113.82,113.84,113.81,113.81,97072.0,87.0932,87.1085,87.0855,87.0855,97072.0
2019-09-11 14:30:00,113.81,113.83,113.77,113.77,114905.0,87.0855,87.1008,87.0549,87.0549,114905.0
2019-09-11 15:00:00,113.77,113.81,113.74,113.78,126451.0,87.0549,87.0855,87.0319,87.0626,126451.0
2019-09-11 15:30:00,113.78,113.82,113.72,113.73,609550.0,87.0626,87.0932,87.0166,87.0243,609550.0
2019-09-12 09:30:00,114.7,114.78,114.33,114.4,518299.0,87.7665,87.8277,87.4834,87.537,518299.0
2019-09-12 10:00:00,114.4,114.57,114.37,114.55,187992.0,87.537,87.6671,87.514,87.6517,187992.0
2019-09-12 10:30:00,114.55,114.56,114.32,114.38,224978.0,87.6517,87.6594,87.4758,87.5217,224978.0
2019-09-12 11:00:00,114.38,114.43,114.28,114.28,161274.0,87.5217,87.5599,87.4451,87.4451,161274.0
2019-09-12 11:30:00,114.28,114.3,114.11,114.12,257073.0,87.4451,87.4605,87.3151,87.3227,257073.0
2019-09-12 12:00:00,114.11,114.12,113.81,113.83,294727.0,87.3151,87.3227,87.0855,87.1008,294727.0
2019-09-12 12:30:00,113.83,113.9,113.81,113.87,300120.0,87.1008,87.1544,87.0855,87.1314,300120.0
2019-09-12 13:00:00,113.87,113.96,113.83,113.93,164911.0,87.1314,87.2003,87.1008,87.1773,164911.0
2019-09-12 13:30:00,113.92,113.99,113.9,113.95,80998.0,87.1697,87.2232,87.1544,87.1926,80998.0
2019-09-12 14:00:00,113.95,113.95,113.85,113.92,95644.0,87.1926,87.1926,87.1161,87.1697,95644.0
2019-09-12 14:30:00,113.93,113.97,113.92,113.93,58618.0,87.1773,87.2079,87.1697,87.1773,58618.0
2019-09-12 15:00:00,113.93,114.04,113.92,114.03,82038.0,87.1773,87.2615,87.1697,87.2539,82038.0
2019-09-12 15:30:00,114.03,114.06,113.92,113.94,515249.0,87.2539,87.2768,87.1697,87.185,515249.0
2019-09-13 09:30:00,113.47,113.47,113.26,113.45,601550.0,86.8253,86.8253,86.6647,86.81,601550.0
2019-09-13 10:00:00,113.45,113.52,113.32,113.33,552316.0,86.81,86.8636,86.7106,86.7182,552316.0
2019-09-13 10:30:00,113.34,113.34,113.25,113.3,246956.0,86.7259,86.7259,86.657,86.6953,246956.0
2019-09-13 11:00:00,113.3,113.37,113.29,113.34,249451.0,86.6953,86.7488,86.6876,86.7259,249451.0
2019-09-13 11:30:00,113.34,113.36,113.26,113.27,203674.0,86.7259,86.7412,86.6647,86.6723,203674.0
2019-09-13 12:00:00,113.26,113.33,113.15,113.16,131737.0,86.6647,86.7182,86.5805,86.5881,131737.0
2019-09-13 12:30:00,113.15,113.16,113.0,113.02,211850.0,86.5805,86.5881,86.4657,86.481,211850.0
2019-09-13 13:00:00,113.01,113.16,113.0,113.16,193949.0,86.4734,86.5881,86.4657,86.5881,193949.0
2019-09-13 13:30:00,113.15,113.16,113.05,113.14,165232.0,86.5805,86.5881,86.504,86.5728,165232.0
2019-09-13 14:00:00,113.15,113.16,113.06,113.06,200455.0,86.5805,86.5881,86.5116,86.5116,200455.0
2019-09-13 14:30:00,113.06,113.09,112.92,112.93,176291.0,86.5116,86.5346,86.4045,86.4122,176291.0
2019-09-13 15:00:00,112.94,112.98,112.78,112.8,187258.0,86.4198,86.4504,86.2974,86.3127,187258.0
2019-09-13 15:30:00,112.79,112.79,112.62,112.64,1210718.0,86.305,86.305,86.1749,86.1902,1210718.0
2019-09-16 09:30:00,113.07,113.33,112.9,112.92,294489.0,86.5193,86.7182,86.3892,86.4045,294489.0
2019-09-16 10:00:00,112.92,112.97,112.9,112.96,199610.0,86.4045,86.4428,86.3892,86.4351,199610.0
2019-09-16 10:30:00,112.96,113.01,112.94,112.98,244992.0,86.4351,86.4734,86.4198,86.4504,244992.0
2019-09-16 11:00:00,112.98,113.07,112.98,113.03,314377.0,86.4504,86.5193,86.4504,86.4887,314377.0
2019-09-16 11:30:00,113.03,113.12,112.99,113.06,179011.0,86.4887,86.5575,86.4581,86.5116,179011.0
2019-09-16 12:00:00,113.06,113.09,113.04,113.06,70516.0,86.5116,86.5346,86.4963,86.5116,70516.0
2019-09-16 12:30:00,113.05,113.06,113.03,113.05,89380.0,86.504,86.5116,86.4887,86.504,89380.0
2019-09-16 13:00:00,113.05,113.06,113.01,113.02,60214.0,86.504,86.5116,86.4734,86.481,60214.0
2019-09-16 13:30:00,113.01,113.04,113.0,113.01,68815.0,86.4734,86.4963,86.4657,86.4734,68815.0
2019-09-16 14:00:00,113.01,113.04,113.01,113.01,72518.0,86.4734,86.4963,86.4734,86.4734,72518.0
2019-09-16 14:30:00,113.01,113.03,112.98,113.0,99409.0,86.4734,86.4887,86.4504,86.4657,99409.0
2019-09-16 15:00:00,112.99,113.03,112.98,113.0,79889.0,86.4581,86.4887,86.4504,86.4657,79889.0
2019-09-16 15:30:00,113.0,113.11,113.0,113.06,297985.0,86.4657,86.5499,86.4657,86.5116,297985.0
2019-09-17 09:30:00,113.16,113.19,112.99,113.18,276165.0,86.5881,86.6111,86.4581,86.6034,276165.0
2019-09-17 10:00:00,113.19,113.32,113.14,113.29,810249.0,86.6111,86.7106,86.5728,86.6876,810249.0
2019-09-17 10:30:00,113.28,113.29,113.21,113.25,112121.0,86.68,86.6876,86.6264,86.657,112121.0
2019-09-17 11:00:00,113.25,113.45,113.24,113.38,137770.0,86.657,86.81,86.6494,86.7565,137770.0
2019-09-17 11:30:00,113.37,113.39,113.34,113.36,157846.0,86.7488,86.7641,86.7259,86.7412,157846.0
2019-09-17 12:00:00,113.36,113.36,113.28,113.3,141106.0,86.7412,86.7412,86.68,86.6953,141106.0
2019-09-17 12:30:00,113.29,113.34,113.26,113.3,257991.0,86.6876,86.7259,86.6647,86.6953,257991.0
2019-09-17 13:00:00,113.3,113.43,113.29,113.41,418788.0,86.6953,86.7947,86.6876,86.7794,418788.0
2019-09-17 13:30:00,113.41,113.52,113.38,113.49,213120.0,86.7794,86.8636,86.7565,86.8407,213120.0
2019-09-17 14:00:00,113.5,113.57,113.45,113.53,272194.0,86.8483,86.9019,86.81,86.8713,272194.0
2019-09-17 14:30:00,113.53,113.57,113.49,113.52,72139.0,86.8713,86.9019,86.8407,86.8636,72139.0
2019-09-17 15:00:00,113.52,113.57,113.51,113.56,165762.0,86.8636,86.9019,86.856,86.8942,165762.0
2019-09-17 15:30:00,113.56,113.6,113.43,113.47,494478.0,86.8942,86.9248,86.7947,86.8253,494478.0
2019-09-18 09:30:00,113.76,113.98,113.76,113.86,92945.0,87.0473,87.2156,87.0473,87.1238,92945.0
2019-09-18 10:00:00,113.86,113.94,113.83,113.93,184041.0,87.1238,87.185,87.1008,87.1773,184041.0
2019-09-18 10:30:00,113.93,114.0,113.92,113.94,144221.0,87.1773,87.2309,87.1697,87.185,144221.0
2019-09-18 11:00:00,113.94,113.95,113.92,113.95,163930.0,87.185,87.1926,87.1697,87.1926,163930.0
2019-09-18 11:30:00,113.95,113.95,113.91,113.93,159117.0,87.1926,87.1926,87.162,87.1773,159117.0
2019-09-18 12:00:00,113.93,113.94,113.87,113.92,176820.0,87.1773,87.185,87.1314,87.1697,176820.0
2019-09-18 12:30:00,113.92,113.93,113.88,113.92,122348.0,87.1697,87.1773,87.1391,87.1697,122348.0
2019-09-18 13:00:00,113.92,113.93,113.9,113.93,233492.0,87.1697,87.1773,87.1544,87.1773,233492.0
2019-09-18 13:30:00,113.93,113.95,113.88,113.94,205205.0,87.1773,87.1926,87.1391,87.185,205205.0
2019-09-18 14:00:00,113.92,113.93,113.38,113.44,446668.0,87.1697,87.1773,86.7565,86.8024,446668.0
2019-09-18 14:30:00,113.44,113.57,113.13,113.26,656473.0,86.8024,86.9019,86.5652,86.6647,656473.0
2019-09-18 15:00:00,113.26,113.32,113.11,113.23,197733.0,86.6647,86.7106,86.5499,86.6417,197733.0
2019-09-18 15:30:00,113.23,113.61,113.23,113.48,747332.0,86.6417,86.9325,86.6417,86.833,747332.0
2019-09-19 09:30:00,113.8,114.03,113.67,113.91,401077.0,87.0779,87.2539,86.9784,87.162,401077.0
2019-09-19 10:00:00,113.91,113.98,113.89,113.95,307497.0,87.162,87.2156,87.1467,87.1926,307497.0
2019-09-19 10:30:00,113.94,114.05,113.93,113.95,263057.0,87.185,87.2692,87.1773,87.1926,263057.0
2019-09-19 11:00:00,113.94,113.95,113.88,113.91,237916.0,87.185,87.1926,87.1391,87.162,237916.0
2019-09-19 11:30:00,113.91,114.03,113.91,114.03,142942.0,87.162,87.2539,87.162,87.2539,142942.0
2019-09-19 12:00:00,114.03,114.03,114.0,114.0,69379.0,87.2539,87.2539,87.2309,87.2309,69379.0
2019-09-19 12:30:00,114.0,114.06,113.98,114.03,126540.0,87.2309,87.2768,87.2156,87.2539,126540.0
2019-09-19 13:00:00,114.02,114.05,114.0,114.01,141089.0,87.2462,87.2692,87.2309,87.2385,141089.0
2019-09-19 13:30:00,114.02,114.06,113.98,114.04,124980.0,87.2462,87.2768,87.2156,87.2615,124980.0
2019-09-19 14:00:00,114.04,114.06,113.94,113.98,96399.0,87.2615,87.2768,87.185,87.2156,96399.0
2019-09-19 14:30:00,113.99,114.01,113.93,113.98,67805.0,87.2232,87.2385,87.1773,87.2156,67805.0
2019-09-19 15:00:00,113.98,114.02,113.94,113.96,111913.0,87.2156,87.2462,87.185,87.2003,111913.0
2019-09-19 15:30:00,113.95,113.98,113.86,113.95,320434.0,87.1926,87.2156,87.1238,87.1926,320434.0
2019-09-20 09:30:00,114.21,114.49,114.21,114.3,217797.0,87.3916,87.6058,87.3916,87.4605,217797.0
2019-09-20 10:00:00,114.32,114.35,114.29,114.34,426044.0,87.4758,87.4987,87.4528,87.4911,426044.0
2019-09-20 10:30:00,114.34,114.34,114.31,114.32,79864.0,87.4911,87.4911,87.4681,87.4758,79864.0
2019-09-20 11:00:00,114.31,114.32,114.23,114.23,74847.0,87.4681,87.4758,87.4069,87.4069,74847.0
2019-09-20 11:30:00,114.23,114.29,114.2,114.27,37759.0,87.4069,87.4528,87.3839,87.4375,37759.0
2019-09-20 12:00:00,114.28,114.28,114.21,114.23,67489.0,87.4451,87.4451,87.3916,87.4069,67489.0
2019-09-20 12:30:00,114.23,114.28,114.2,114.26,41150.0,87.4069,87.4451,87.3839,87.4298,41150.0
2019-09-20 13:00:00,114.26,114.29,114.13,114.28,137438.0,87.4298,87.4528,87.3304,87.4451,137438.0
2019-09-20 13:30:00,114.26,114.36,114.19,114.31,107009.0,87.4298,87.5064,87.3763,87.4681,107009.0
2019-09-20 14:00:00,114.32,114.33,114.26,114.26,144900.0,87.4758,87.4834,87.4298,87.4298,144900.0
2019-09-20 14:30:00,114.25,114.3,114.2,114.29,83376.0,87.4222,87.4605,87.3839,87.4528,83376.0
2019-09-20 15:00:00,114.29,114.38,114.27,114.37,280324.0,87.4528,87.5217,87.4375,87.514,280324.0
2019-09-20 15:30:00,114.37,114.61,114.34,114.43,718731.0,87.514,87.6977,87.4911,87.5599,718731.0
2019-09-23 09:30:00,114.33,114.43,114.1,114.28,369063.0,87.4834,87.5599,87.3074,87.4451,369063.0
2019-09-23 10:00:00,114.28,114.33,114.25,114.33,85343.0,87.4451,87.4834,87.4222,87.4834,85343.0
2019-09-23 10:30:00,114.33,114.38,114.32,114.35,105225.0,87.4834,87.5217,87.4758,87.4987,105225.0
2019-09-23 11:00:00,114.35,114.37,114.28,114.28,134463.0,87.4987,87.514,87.4451,87.4451,134463.0
2019-09-23 11:30:00,114.29,114.3,114.26,114.29,172260.0,87.4528,87.4605,87.4298,87.4528,172260.0
2019-09-23 12:00:00,114.29,114.33,114.25,114.3,87094.0,87.4528,87.4834,87.4222,87.4605,87094.0
2019-09-23 12:30:00,114.3,114.33,114.24,114.26,52426.0,87.4605,87.4834,87.4145,87.4298,52426.0
2019-09-23 13:00:00,114.26,114.28,114.21,114.26,112836.0,87.4298,87.4451,87.3916,87.4298,112836.0
2019-09-23 13:30:00,114.26,114.3,114.25,114.28,99538.0,87.4298,87.4605,87.4222,87.4451,99538.0
2019-09-23 14:00:00,114.28,114.33,114.25,114.33,107600.0,87.4451,87.4834,87.4222,87.4834,107600.0
2019-09-23 14:30:00,114.33,114.39,114.26,114.28,160255.0,87.4834,87.5293,87.4298,87.4451,160255.0
2019-09-23 15:00:00,114.28,114.29,114.23,114.25,219834.0,87.4451,87.4528,87.4069,87.4222,219834.0
2019-09-23 15:30:00,114.25,114.29,114.21,114.23,232046.0,87.4222,87.4528,87.3916,87.4069,232046.0
2019-09-24 09:30:00,113.75,113.88,113.68,113.74,316476.0,87.0396,87.1391,86.986,87.0319,316476.0
2019-09-24 10:00:00,113.74,113.87,113.74,113.79,307351.0,87.0319,87.1314,87.0319,87.0702,307351.0
2019-09-24 10:30:00,113.79,113.79,113.51,113.57,335114.0,87.0702,87.0702,86.856,86.9019,335114.0
2019-09-24 11:00:00,113.57,113.59,113.46,113.5,302928.0,86.9019,86.9172,86.8177,86.8483,302928.0
2019-09-24 11:30:00,113.5,113.55,113.48,113.53,344994.0,86.8483,86.8866,86.833,86.8713,344994.0
2019-09-24 12:00:00,113.53,113.62,113.53,113.62,220833.0,86.8713,86.9401,86.8713,86.9401,220833.0
2019-09-24 12:30:00,113.62,113.67,113.6,113.65,378234.0,86.9401,86.9784,86.9248,86.9631,378234.0
2019-09-24 13:00:00,113.66,113.68,113.59,113.6,203940.0,86.9707,86.986,86.9172,86.9248,203940.0
2019-09-24 13:30:00,113.61,113.61,113.52,113.53,75659.0,86.9325,86.9325,86.8636,86.8713,75659.0
2019-09-24 14:00:00,113.53,113.6,113.52,113.56,182202.0,86.8713,86.9248,86.8636,86.8942,182202.0
2019-09-24 14:30:00,113.56,113.67,113.56,113.63,101813.0,86.8942,86.9784,86.8942,86.9478,101813.0
2019-09-24 15:00:00,113.64,113.66,113.59,113.64,117037.0,86.9554,86.9707,86.9172,86.9554,117037.0
2019-09-24 15:30:00,113.63,113.64,113.47,113.51,405931.0,86.9478,86.9554,86.8253,86.856,405931.0
2019-09-25 09:30:00,113.37,113.57,113.26,113.27,643363.0,86.7488,86.9019,86.6647,86.6723,643363.0
2019-09-25 10:00:00,113.27,113.27,113.13,113.18,558904.0,86.6723,86.6723,86.5652,86.6034,558904.0
2019-09-25 10:30:00,113.18,113.18,113.02,113.04,507965.0,86.6034,86.6034,86.481,86.4963,507965.0
2019-09-25 11:00:00,113.03,113.16,113.03,113.09,357307.0,86.4887,86.5881,86.4887,86.5346,357307.0
2019-09-25 11:30:00,113.09,113.12,113.0,113.01,104768.0,86.5346,86.5575,86.4657,86.4734,104768.0
2019-09-25 12:00:00,113.01,113.02,112.96,113.0,187246.0,86.4734,86.481,86.4351,86.4657,187246.0
2019-09-25 12:30:00,113.0,113.05,112.95,113.0,130711.0,86.4657,86.504,86.4275,86.4657,130711.0
2019-09-25 13:00:00,113.01,113.01,112.93,112.99,165308.0,86.4734,86.4734,86.4122,86.4581,165308.0
2019-09-25 13:30:00,113.0,113.09,112.99,113.07,115085.0,86.4657,86.5346,86.4581,86.5193,115085.0
2019-09-25 14:00:00,113.06,113.16,113.02,113.14,144073.0,86.5116,86.5881,86.481,86.5728,144073.0
2019-09-25 14:30:00,113.15,113.2,113.14,113.18,152183.0,86.5805,86.6187,86.5728,86.6034,152183.0
2019-09-25 15:00:00,113.18,113.25,113.17,113.2,212457.0,86.6034,86.657,86.5958,86.6187,212457.0
2019-09-25 15:30:00,113.2,113.37,113.16,113.17,854184.0,86.6187,86.7488,86.5881,86.5958,854184.0
2019-09-26 09:30:00,113.45,113.7,113.32,113.35,700252.0,86.81,87.0013,86.7106,86.7335,700252.0
2019-09-26 10:00:00,113.36,113.41,113.34,113.39,152676.0,86.7412,86.7794,86.7259,86.7641,152676.0
2019-09-26 10:30:00,113.37,113.46,113.35,113.4,440017.0,86.7488,86.8177,86.7335,86.7718,440017.0
2019-09-26 11:00:00,113.41,113.41,113.32,113.36,329821.0,86.7794,86.7794,86.7106,86.7412,329821.0
2019-09-26 11:30:00,113.36,113.43,113.35,113.38,139996.0,86.7412,86.7947,86.7335,86.7565,139996.0
2019-09-26 12:00:00,113.39,113.4,113.36,113.38,114574.0,86.7641,86.7718,86.7412,86.7565,114574.0
2019-09-26 12:30:00,113.38,113.42,113.34,113.34,117456.0,86.7565,86.7871,86.7259,86.7259,117456.0
2019-09-26 13:00:00,113.35,113.41,113.34,113.37,134932.0,86.7335,86.7794,86.7259,86.7488,134932.0
2019-09-26 13:30:00,113.38,113.41,113.35,113.37,141834.0,86.7565,86.7794,86.7335,86.7488,141834.0
2019-09-26 14:00:00,113.36,113.43,113.32,113.33,239747.0,86.7412,86.7947,86.7106,86.7182,239747.0
2019-09-26 14:30:00,113.33,113.38,113.32,113.34,121844.0,86.7182,86.7565,86.7106,86.7259,121844.0
2019-09-26 15:00:00,113.33,113.38,113.29,113.31,247999.0,86.7182,86.7565,86.6876,86.7029,247999.0
2019-09-26 15:30:00,113.32,113.4,113.29,113.35,749307.0,86.7106,86.7718,86.6876,86.7335,749307.0
2019-09-27 09:30:00,113.55,113.59,113.51,113.52,172336.0,86.8866,86.9172,86.856,86.8636,172336.0
2019-09-27 10:00:00,113.51,113.56,113.49,113.52,138374.0,86.856,86.8942,86.8407,86.8636,138374.0
2019-09-27 10:30:00,113.53,113.54,113.47,113.51,80825.0,86.8713,86.8789,86.8253,86.856,80825.0
2019-09-27 11:00:00,113.51,113.53,113.48,113.51,56415.0,86.856,86.8713,86.833,86.856,56415.0
2019-09-27 11:30:00,113.51,113.51,113.17,113.17,226739.0,86.856,86.856,86.5958,86.5958,226739.0
2019-09-27 12:00:00,113.18,113.22,113.01,113.02,256008.0,86.6034,86.6341,86.4734,86.481,256008.0
2019-09-27 12:30:00,113.02,113.15,113.0,113.09,108659.0,86.481,86.5805,86.4657,86.5346,108659.0
2019-09-27 13:00:00,113.06,113.14,113.0,113.09,142587.0,86.5116,86.5728,86.4657,86.5346,142587.0
2019-09-27 13:30:00,113.09,113.18,113.08,113.14,127276.0,86.5346,86.6034,86.5269,86.5728,127276.0
2019-09-27 14:00:00,113.15,113.19,113.11,113.17,78585.0,86.5805,86.6111,86.5499,86.5958,78585.0
2019-09-27 14:30:00,113.17,113.18,113.12,113.16,60793.0,86.5958,86.6034,86.5575,86.5881,60793.0
2019-09-27 15:00:00,113.17,113.24,113.16,113.21,443572.0,86.5958,86.6494,86.5881,86.6264,443572.0
2019-09-27 15:30:00,113.22,113.31,113.2,113.29,355759.0,86.6341,86.7029,86.6187,86.6876,355759.0
2019-09-30 09:30:00,113.31,113.57,113.26,113.51,279001.0,86.7029,86.9019,86.6647,86.856,279001.0
2019-09-30 10:00:00,113.51,113.52,113.43,113.46,262772.0,86.856,86.8636,86.7947,86.8177,262772.0
2019-09-30 10:30:00,113.46,113.49,113.36,113.4,75025.0,86.8177,86.8407,86.7412,86.7718,75025.0
2019-09-30 11:00:00,113.4,113.41,113.28,113.32,122304.0,86.7718,86.7794,86.68,86.7106,122304.0
2019-09-30 11:30:00,113.33,113.38,113.3,113.36,49675.0,86.7182,86.7565,86.6953,86.7412,49675.0
2019-09-30 12:00:00,113.36,113.44,113.34,113.41,132417.0,86.7412,86.8024,86.7259,86.7794,132417.0
2019-09-30 12:30:00,113.4,113.43,113.37,113.42,228470.0,86.7718,86.7947,86.7488,86.7871,228470.0
2019-09-30 13:00:00,113.42,113.45,113.4,113.42,62024.0,86.7871,86.81,86.7718,86.7871,62024.0
2019-09-30 13:30:00,113.42,113.47,113.39,113.46,75265.0,86.7871,86.8253,86.7641,86.8177,75265.0
2019-09-30 14:00:00,113.47,113.48,113.4,113.4,74542.0,86.8253,86.833,86.7718,86.7718,74542.0
2019-09-30 14:30:00,113.39,113.43,113.35,113.37,113467.0,86.7641,86.7947,86.7335,86.7488,113467.0
2019-09-30 15:00:00,113.36,113.38,113.31,113.35,245238.0,86.7412,86.7565,86.7029,86.7335,245238.0
2019-09-30 15:30:00,113.35,113.45,113.34,113.36,723821.0,86.7335,86.81,86.7259,86.7412,723821.0
2019-10-01 09:30:00,112.77,112.95,112.54,112.59,320065.0,86.5968,86.735,86.4202,86.4586,320065.0
2019-10-01 10:00:00,112.6,112.97,112.6,112.77,536662.0,86.4663,86.7504,86.4663,86.5968,536662.0
2019-10-01 10:30:00,112.78,112.84,112.78,112.82,243880.0,86.6045,86.6506,86.6045,86.6352,243880.0
2019-10-01 11:00:00,112.83,112.9,112.7,112.71,468673.0,86.6429,86.6967,86.5431,86.5508,468673.0
2019-10-01 11:30:00,112.7,112.78,112.7,112.76,980783.0,86.5431,86.6045,86.5431,86.5891,980783.0
2019-10-01 12:00:00,112.75,112.76,112.66,112.74,366437.0,86.5815,86.5891,86.5124,86.5738,366437.0
2019-10-01 12:30:00,112.74,112.76,112.65,112.67,505813.0,86.5738,86.5891,86.5047,86.52,505813.0
2019-10-01 13:00:00,112.66,112.68,112.6,112.61,307093.0,86.5124,86.5277,86.4663,86.474,307093.0
2019-10-01 13:30:00,112.61,112.64,112.57,112.62,308926.0,86.474,86.497,86.4432,86.4816,308926.0
2019-10-01 14:00:00,112.62,112.62,112.53,112.53,328363.0,86.4816,86.4816,86.4125,86.4125,328363.0
2019-10-01 14:30:00,112.54,112.6,112.51,112.57,330762.0,86.4202,86.4663,86.3972,86.4432,330762.0
2019-10-01 15:00:00,112.58,112.58,112.5,112.55,544559.0,86.4509,86.4509,86.3895,86.4279,544559.0
2019-10-01 15:30:00,112.55,112.55,112.35,112.43,2589188.0,86.4279,86.4279,86.2743,86.3357,2589188.0
2019-10-02 09:30:00,112.61,112.61,112.43,112.48,339738.0,86.474,86.474,86.3357,86.3741,339738.0
2019-10-02 10:00:00,112.49,112.59,112.48,112.56,537152.0,86.3818,86.4586,86.3741,86.4356,537152.0
2019-10-02 10:30:00,112.55,112.56,112.51,112.54,300388.0,86.4279,86.4356,86.3972,86.4202,300388.0
2019-10-02 11:00:00,112.54,112.55,112.49,112.53,398490.0,86.4202,86.4279,86.3818,86.4125,398490.0
2019-10-02 11:30:00,112.53,112.53,112.46,112.52,200455.0,86.4125,86.4125,86.3588,86.4048,200455.0
2019-10-02 12:00:00,112.52,112.52,112.45,112.46,242736.0,86.4048,86.4048,86.3511,86.3588,242736.0
2019-10-02 12:30:00,112.45,112.47,112.39,112.44,330105.0,86.3511,86.3665,86.305,86.3434,330105.0
2019-10-02 13:00:00,112.44,112.46,112.38,112.39,138030.0,86.3434,86.3588,86.2973,86.305,138030.0
2019-10-02 13:30:00,112.4,112.4,112.33,112.37,141820.0,86.3127,86.3127,86.2589,86.2897,141820.0
2019-10-02 14:00:00,112.37,112.42,112.36,112.41,187716.0,86.2897,86.3281,86.282,86.3204,187716.0
2019-10-02 14:30:00,112.41,112.43,112.36,112.43,103123.0,86.3204,86.3357,86.282,86.3357,103123.0
2019-10-02 15:00:00,112.43,112.47,112.4,112.41,304295.0,86.3357,86.3665,86.3127,86.3204,304295.0
2019-10-02 15:30:00,112.4,112.48,112.34,112.44,603346.0,86.3127,86.3741,86.2666,86.3434,603346.0
2019-10-03 09:30:00,112.84,112.9,112.75,112.85,344251.0,86.6506,86.6967,86.5815,86.6583,344251.0
2019-10-03 10:00:00,112.85,112.96,112.72,112.9,697866.0,86.6583,86.7427,86.5584,86.6967,697866.0
2019-10-03 10:30:00,112.89,112.91,112.77,112.79,364754.0,86.689,86.7043,86.5968,86.6122,364754.0
2019-10-03 11:00:00,112.78,113.07,112.78,112.97,498243.0,86.6045,86.8272,86.6045,86.7504,498243.0
2019-10-03 11:30:00,112.97,113.02,112.93,112.98,179701.0,86.7504,86.7888,86.7197,86.7581,179701.0
2019-10-03 12:00:00,112.97,113.12,112.97,113.11,274093.0,86.7504,86.8656,86.7504,86.8579,274093.0
2019-10-03 12:30:00,113.11,113.26,113.09,113.25,333352.0,86.8579,86.9731,86.8426,86.9654,333352.0
2019-10-03 13:00:00,113.25,113.27,113.17,113.21,345240.0,86.9654,86.9808,86.904,86.9347,345240.0
2019-10-03 13:30:00,113.21,113.23,113.11,113.17,289268.0,86.9347,86.9501,86.8579,86.904,289268.0
2019-10-03 14:00:00,113.17,113.19,113.12,113.18,268937.0,86.904,86.9193,86.8656,86.9117,268937.0
2019-10-03 14:30:00,113.17,113.25,113.11,113.13,290582.0,86.904,86.9654,86.8579,86.8733,290582.0
2019-10-03 15:00:00,113.14,113.19,113.12,113.15,163140.0,86.881,86.9193,86.8656,86.8886,163140.0
2019-10-03 15:30:00,113.16,113.2,112.57,112.65,679369.0,86.8963,86.927,86.4432,86.5047,679369.0
2019-10-04 09:30:00,113.42,113.54,113.23,113.49,376268.0,87.096,87.1881,86.9501,87.1497,376268.0
2019-10-04 10:00:00,113.49,113.6,113.45,113.53,326403.0,87.1497,87.2342,87.119,87.1804,326403.0
2019-10-04 10:30:00,113.52,113.55,113.42,113.44,157827.0,87.1728,87.1958,87.096,87.1113,157827.0
2019-10-04 11:00:00,113.45,113.53,113.44,113.5,307302.0,87.119,87.1804,87.1113,87.1574,307302.0
2019-10-04 11:30:00,113.5,113.67,113.5,113.67,126734.0,87.1574,87.2879,87.1574,87.2879,126734.0
2019-10-04 12:00:00,113.67,113.83,113.65,113.78,171386.0,87.2879,87.4108,87.2726,87.3724,171386.0
2019-10-04 12:30:00,113.78,113.91,113.75,113.9,249024.0,87.3724,87.4722,87.3494,87.4646,249024.0
2019-10-04 13:00:00,113.91,113.91,113.84,113.87,198105.0,87.4722,87.4722,87.4185,87.4415,198105.0
2019-10-04 13:30:00,113.87,113.9,113.83,113.86,189111.0,87.4415,87.4646,87.4108,87.4338,189111.0
2019-10-04 14:00:00,113.87,113.92,113.81,113.84,211717.0,87.4415,87.4799,87.3954,87.4185,211717.0
2019-10-04 14:30:00,113.84,113.99,113.83,113.96,209095.0,87.4185,87.5337,87.4108,87.5106,209095.0
2019-10-04 15:00:00,113.95,114.01,113.89,113.91,314516.0,87.503,87.549,87.4569,87.4722,314516.0
2019-10-04 15:30:00,113.92,113.99,113.87,113.92,522490.0,87.4799,87.5337,87.4415,87.4799,522490.0
2019-10-07 09:30:00,113.68,113.81,113.55,113.56,600896.0,87.2956,87.3954,87.1958,87.2035,600896.0
2019-10-07 10:00:00,113.57,113.64,113.53,113.63,107758.0,87.2112,87.2649,87.1804,87.2572,107758.0
2019-10-07 10:30:00,113.63,113.67,113.61,113.67,229931.0,87.2572,87.2879,87.2419,87.2879,229931.0
2019-10-07 11:00:00,113.67,113.67,113.55,113.55,97675.0,87.2879,87.2879,87.1958,87.1958,97675.0
2019-10-07 11:30:00,113.56,113.58,113.48,113.51,131326.0,87.2035,87.2188,87.142,87.1651,131326.0
2019-10-07 12:00:00,113.51,113.54,113.47,113.52,139225.0,87.1651,87.1881,87.1344,87.1728,139225.0
2019-10-07 12:30:00,113.52,113.57,113.51,113.55,222118.0,87.1728,87.2112,87.1651,87.1958,222118.0
2019-10-07 13:00:00,113.56,113.57,113.51,113.56,88616.0,87.2035,87.2112,87.1651,87.2035,88616.0
2019-10-07 13:30:00,113.56,113.65,113.55,113.61,194700.0,87.2035,87.2726,87.1958,87.2419,194700.0
2019-10-07 14:00:00,113.61,113.64,113.47,113.48,180661.0,87.2419,87.2649,87.1344,87.142,180661.0
2019-10-07 14:30:00,113.48,113.49,113.34,113.41,226121.0,87.142,87.1497,87.0345,87.0883,226121.0
2019-10-07 15:00:00,113.41,113.42,113.31,113.4,171697.0,87.0883,87.096,87.0115,87.0806,171697.0
2019-10-07 15:30:00,113.4,113.4,113.3,113.3,388971.0,87.0806,87.0806,87.0038,87.0038,388971.0
2019-10-08 09:30:00,113.35,113.42,113.22,113.23,584686.0,87.0422,87.096,86.9424,86.9501,584686.0
2019-10-08 10:00:00,113.23,113.23,113.06,113.07,479227.0,86.9501,86.9501,86.8195,86.8272,479227.0
2019-10-08 10:30:00,113.06,113.19,113.05,113.14,361347.0,86.8195,86.9193,86.8118,86.881,361347.0
2019-10-08 11:00:00,113.15,113.18,113.12,113.13,301199.0,86.8886,86.9117,86.8656,86.8733,301199.0
2019-10-08 11:30:00,113.13,113.16,113.1,113.13,133998.0,86.8733,86.8963,86.8502,86.8733,133998.0
2019-10-08 12:00:00,113.12,113.15,113.1,113.11,108624.0,86.8656,86.8886,86.8502,86.8579,108624.0
2019-10-08 12:30:00,113.12,113.23,113.1,113.17,96442.0,86.8656,86.9501,86.8502,86.904,96442.0
2019-10-08 13:00:00,113.17,113.19,113.11,113.15,258542.0,86.904,86.9193,86.8579,86.8886,258542.0
2019-10-08 13:30:00,113.16,113.21,113.15,113.16,55005.0,86.8963,86.9347,86.8886,86.8963,55005.0
2019-10-08 14:00:00,113.17,113.19,113.15,113.18,59972.0,86.904,86.9193,86.8886,86.9117,59972.0
2019-10-08 14:30:00,113.19,113.33,113.18,113.28,199461.0,86.9193,87.0269,86.9117,86.9885,199461.0
2019-10-08 15:00:00,113.29,113.34,113.18,113.25,128335.0,86.9961,87.0345,86.9117,86.9654,128335.0
2019-10-08 15:30:00,113.25,113.29,113.15,113.18,320883.0,86.9654,86.9961,86.8886,86.9117,320883.0
2019-10-09 09:30:00,113.26,113.42,113.19,113.26,205841.0,86.9731,87.096,86.9193,86.9731,205841.0
2019-10-09 10:00:00,113.25,113.3,113.24,113.27,120584.0,86.9654,87.0038,86.9577,86.9808,120584.0
2019-10-09 10:30:00,113.26,113.27,113.19,113.2,94924.0,86.9731,86.9808,86.9193,86.927,94924.0
2019-10-09 11:00:00,113.19,113.21,113.11,113.11,145772.0,86.9193,86.9347,86.8579,86.8579,145772.0
2019-10-09 11:30:00,113.12,113.12,113.07,113.1,146232.0,86.8656,86.8656,86.8272,86.8502,146232.0
2019-10-09 12:00:00,113.11,113.12,113.05,113.06,61877.0,86.8579,86.8656,86.8118,86.8195,61877.0
2019-10-09 12:30:00,113.06,113.07,113.0,113.04,126952.0,86.8195,86.8272,86.7734,86.8042,126952.0
2019-10-09 13:00:00,113.04,113.12,113.02,113.08,70202.0,86.8042,86.8656,86.7888,86.8349,70202.0
2019-10-09 13:30:00,113.09,113.13,113.05,113.13,96478.0,86.8426,86.8733,86.8118,86.8733,96478.0
2019-10-09 14:00:00,113.09,113.15,113.07,113.1,82297.0,86.8426,86.8886,86.8272,86.8502,82297.0
2019-10-09 14:30:00,113.1,113.16,113.1,113.11,40214.0,86.8502,86.8963,86.8502,86.8579,40214.0
2019-10-09 15:00:00,113.12,113.2,113.09,113.18,92376.0,86.8656,86.927,86.8426,86.9117,92376.0
2019-10-09 15:30:00,113.18,113.22,113.1,113.16,215636.0,86.9117,86.9424,86.8502,86.8963,215636.0
2019-10-10 09:30:00,113.04,113.04,112.85,112.92,81113.0,86.8042,86.8042,86.6583,86.712,81113.0
2019-10-10 10:00:00,112.91,112.97,112.9,112.93,200715.0,86.7043,86.7504,86.6967,86.7197,200715.0
2019-10-10 10:30:00,112.92,113.01,112.89,112.99,98220.0,86.712,86.7811,86.689,86.7658,98220.0
2019-10-10 11:00:00,113.0,113.14,112.99,113.07,190109.0,86.7734,86.881,86.7658,86.8272,190109.0
2019-10-10 11:30:00,113.07,113.1,113.01,113.03,324111.0,86.8272,86.8502,86.7811,86.7965,324111.0
2019-10-10 12:00:00,113.03,113.04,112.93,112.94,83099.0,86.7965,86.8042,86.7197,86.7274,83099.0
2019-10-10 12:30:00,112.96,112.99,112.9,112.91,238905.0,86.7427,86.7658,86.6967,86.7043,238905.0
2019-10-10 13:00:00,112.91,112.95,112.89,112.95,72283.0,86.7043,86.735,86.689,86.735,72283.0
2019-10-10 13:30:00,112.94,113.06,112.94,113.03,245432.0,86.7274,86.8195,86.7274,86.7965,245432.0
2019-10-10 14:00:00,113.03,113.05,112.92,112.99,189362.0,86.7965,86.8118,86.712,86.7658,189362.0
2019-10-10 14:30:00,112.99,113.03,112.95,112.99,38547.0,86.7658,86.7965,86.735,86.7658,38547.0
2019-10-10 15:00:00,112.99,113.0,112.93,113.0,40227.0,86.7658,86.7734,86.7197,86.7734,40227.0
2019-10-10 15:30:00,113.0,113.04,112.97,113.0,149891.0,86.7734,86.8042,86.7504,86.7734,149891.0
2019-10-11 09:30:00,113.12,113.25,113.02,113.21,251042.0,86.8656,86.9654,86.7888,86.9347,251042.0
2019-10-11 10:00:00,113.2,113.21,113.09,113.15,274494.0,86.927,86.9347,86.8426,86.8886,274494.0
2019-10-11 10:30:00,113.15,113.18,113.03,113.06,274948.0,86.8886,86.9117,86.7965,86.8195,274948.0
2019-10-11 11:00:00,113.07,113.11,113.02,113.07,215597.0,86.8272,86.8579,86.7888,86.8272,215597.0
2019-10-11 11:30:00,113.07,113.09,112.82,112.83,149452.0,86.8272,86.8426,86.6352,86.6429,149452.0
2019-10-11 12:00:00,112.83,112.94,112.77,112.91,173398.0,86.6429,86.7274,86.5968,86.7043,173398.0
2019-10-11 12:30:00,112.92,113.02,112.84,113.02,59564.0,86.712,86.7888,86.6506,86.7888,59564.0
2019-10-11 13:00:00,113.01,113.04,112.89,112.95,149817.0,86.7811,86.8042,86.689,86.735,149817.0
2019-10-11 13:30:00,112.94,113.1,112.92,113.1,149954.0,86.7274,86.8502,86.712,86.8502,149954.0
2019-10-11 14:00:00,113.09,113.12,113.04,113.1,129272.0,86.8426,86.8656,86.8042,86.8502,129272.0
2019-10-11 14:30:00,113.1,113.16,113.09,113.1,75369.0,86.8502,86.8963,86.8426,86.8502,75369.0
2019-10-11 15:00:00,113.1,113.1,112.97,112.98,104527.0,86.8502,86.8502,86.7504,86.7581,104527.0
2019-10-11 15:30:00,112.98,113.02,112.88,112.92,577208.0,86.7581,86.7888,86.6813,86.712,577208.0
2019-10-14 09:30:00,112.95,113.05,112.95,112.98,138440.0,86.735,86.8118,86.735,86.7581,138440.0
2019-10-14 10:00:00,112.99,113.09,112.97,113.05,122264.0,86.7658,86.8426,86.7504,86.8118,122264.0
2019-10-14 10:30:00,113.05,113.13,113.04,113.11,104744.0,86.8118,86.8733,86.8042,86.8579,104744.0
2019-10-14 11:00:00,113.11,113.11,113.03,113.07,60178.0,86.8579,86.8579,86.7965,86.8272,60178.0
2019-10-14 11:30:00,113.07,113.1,113.05,113.05,43046.0,86.8272,86.8502,86.8118,86.8118,43046.0
2019-10-14 12:00:00,113.06,113.06,113.0,113.02,44298.0,86.8195,86.8195,86.7734,86.7888,44298.0
2019-10-14 12:30:00,113.03,113.07,113.02,113.06,45861.0,86.7965,86.8272,86.7888,86.8195,45861.0
2019-10-14 13:00:00,113.07,113.09,113.04,113.06,49186.0,86.8272,86.8426,86.8042,86.8195,49186.0
2019-10-14 13:30:00,113.07,113.1,113.05,113.08,37313.0,86.8272,86.8502,86.8118,86.8349,37313.0
2019-10-14 14:00:00,113.09,113.12,113.07,113.11,121030.0,86.8426,86.8656,86.8272,86.8579,121030.0
2019-10-14 14:30:00,113.1,113.11,113.06,113.07,42656.0,86.8502,86.8579,86.8195,86.8272,42656.0
2019-10-14 15:00:00,113.06,113.07,113.01,113.01,46464.0,86.8195,86.8272,86.7811,86.7811,46464.0
2019-10-14 15:30:00,113.01,113.04,112.95,113.03,318661.0,86.7811,86.8042,86.735,86.7965,318661.0
2019-10-15 09:30:00,113.13,113.19,113.02,113.19,64871.0,86.8733,86.9193,86.7888,86.9193,64871.0
2019-10-15 10:00:00,113.18,113.22,113.12,113.16,101493.0,86.9117,86.9424,86.8656,86.8963,101493.0
2019-10-15 10:30:00,113.17,113.17,113.04,113.14,82610.0,86.904,86.904,86.8042,86.881,82610.0
2019-10-15 11:00:00,113.14,113.21,113.11,113.19,326373.0,86.881,86.9347,86.8579,86.9193,326373.0
2019-10-15 11:30:00,113.19,113.19,113.13,113.15,76027.0,86.9193,86.9193,86.8733,86.8886,76027.0
2019-10-15 12:00:00,113.14,113.17,113.1,113.1,151826.0,86.881,86.904,86.8502,86.8502,151826.0
2019-10-15 12:30:00,113.1,113.2,113.1,113.19,313927.0,86.8502,86.927,86.8502,86.9193,313927.0
2019-10-15 13:00:00,113.19,113.23,113.16,113.16,90111.0,86.9193,86.9501,86.8963,86.8963,90111.0
2019-10-15 13:30:00,113.18,113.22,113.16,113.19,92321.0,86.9117,86.9424,86.8963,86.9193,92321.0
2019-10-15 14:00:00,113.19,113.22,113.16,113.18,120224.0,86.9193,86.9424,86.8963,86.9117,120224.0
2019-10-15 14:30:00,113.17,113.21,113.12,113.2,123136.0,86.904,86.9347,86.8656,86.927,123136.0
2019-10-15 15:00:00,113.19,113.28,113.18,113.22,117032.0,86.9193,86.9885,86.9117,86.9424,117032.0
2019-10-15 15:30:00,113.21,113.22,113.16,113.19,269367.0,86.9347,86.9424,86.8963,86.9193,269367.0
2019-10-16 09:30:00,113.08,113.08,112.86,112.87,232970.0,86.8349,86.8349,86.6659,86.6736,232970.0
2019-10-16 10:00:00,112.87,112.91,112.81,112.9,240553.0,86.6736,86.7043,86.6275,86.6967,240553.0
2019-10-16 10:30:00,112.9,112.96,112.85,112.95,82707.0,86.6967,86.7427,86.6583,86.735,82707.0
2019-10-16 11:00:00,112.96,112.98,112.92,112.95,100243.0,86.7427,86.7581,86.712,86.735,100243.0
2019-10-16 11:30:00,112.95,113.01,112.94,113.0,180795.0,86.735,86.7811,86.7274,86.7734,180795.0
2019-10-16 12:00:00,113.0,113.07,113.0,113.03,147039.0,86.7734,86.8272,86.7734,86.7965,147039.0
2019-10-16 12:30:00,113.04,113.06,112.97,112.97,79923.0,86.8042,86.8195,86.7504,86.7504,79923.0
2019-10-16 13:00:00,112.98,113.0,112.95,112.99,108965.0,86.7581,86.7734,86.735,86.7658,108965.0
2019-10-16 13:30:00,112.99,113.04,112.97,113.02,61352.0,86.7658,86.8042,86.7504,86.7888,61352.0
2019-10-16 14:00:00,113.02,113.08,112.99,113.0,124273.0,86.7888,86.8349,86.7658,86.7734,124273.0
2019-10-16 14:30:00,113.0,113.05,112.99,113.04,68711.0,86.7734,86.8118,86.7658,86.8042,68711.0
2019-10-16 15:00:00,113.04,113.05,113.0,113.04,117889.0,86.8042,86.8118,86.7734,86.8042,117889.0
2019-10-16 15:30:00,113.04,113.05,112.99,113.03,208256.0,86.8042,86.8118,86.7658,86.7965,208256.0
2019-10-17 09:30:00,113.08,113.21,112.88,113.1,159609.0,86.8349,86.9347,86.6813,86.8502,159609.0
2019-10-17 10:00:00,113.1,113.17,113.08,113.12,84931.0,86.8502,86.904,86.8349,86.8656,84931.0
2019-10-17 10:30:00,113.13,113.16,113.11,113.16,214945.0,86.8733,86.8963,86.8579,86.8963,214945.0
2019-10-17 11:00:00,113.15,113.16,113.1,113.12,138315.0,86.8886,86.8963,86.8502,86.8656,138315.0
2019-10-17 11:30:00,113.12,113.19,113.1,113.16,416128.0,86.8656,86.9193,86.8502,86.8963,416128.0
2019-10-17 12:00:00,113.16,113.23,113.13,113.2,145667.0,86.8963,86.9501,86.8733,86.927,145667.0
2019-10-17 12:30:00,113.21,113.24,113.16,113.19,69269.0,86.9347,86.9577,86.8963,86.9193,69269.0
2019-10-17 13:00:00,113.18,113.21,113.13,113.15,60606.0,86.9117,86.9347,86.8733,86.8886,60606.0
2019-10-17 13:30:00,113.16,113.26,113.16,113.22,52953.0,86.8963,86.9731,86.8963,86.9424,52953.0
2019-10-17 14:00:00,113.22,113.22,113.16,113.17,36692.0,86.9424,86.9424,86.8963,86.904,36692.0
2019-10-17 14:30:00,113.18,113.22,113.15,113.17,64772.0,86.9117,86.9424,86.8886,86.904,64772.0
2019-10-17 15:00:00,113.17,113.2,113.14,113.19,78923.0,86.904,86.927,86.881,86.9193,78923.0
2019-10-17 15:30:00,113.2,113.21,113.13,113.17,198690.0,86.927,86.9347,86.8733,86.904,198690.0
2019-10-18 09:30:00,113.25,113.26,113.18,113.21,135433.0,86.9654,86.9731,86.9117,86.9347,135433.0
2019-10-18 10:00:00,113.21,113.22,113.15,113.22,91069.0,86.9347,86.9424,86.8886,86.9424,91069.0
2019-10-18 10:30:00,113.22,113.26,113.16,113.26,154108.0,86.9424,86.9731,86.8963,86.9731,154108.0
2019-10-18 11:00:00,113.26,113.32,113.22,113.31,110211.0,86.9731,87.0192,86.9424,87.0115,110211.0
2019-10-18 11:30:00,113.31,113.35,113.26,113.27,105481.0,87.0115,87.0422,86.9731,86.9808,105481.0
2019-10-18 12:00:00,113.26,113.28,113.19,113.23,93006.0,86.9731,86.9885,86.9193,86.9501,93006.0
2019-10-18 12:30:00,113.23,113.26,113.22,113.24,39397.0,86.9501,86.9731,86.9424,86.9577,39397.0
2019-10-18 13:00:00,113.25,113.29,113.24,113.27,50066.0,86.9654,86.9961,86.9577,86.9808,50066.0
2019-10-18 13:30:00,113.27,113.31,113.24,113.27,48003.0,86.9808,87.0115,86.9577,86.9808,48003.0
2019-10-18 14:00:00,113.27,113.32,113.23,113.29,47923.0,86.9808,87.0192,86.9501,86.9961,47923.0
2019-10-18 14:30:00,113.28,113.29,113.24,113.27,49832.0,86.9885,86.9961,86.9577,86.9808,49832.0
2019-10-18 15:00:00,113.25,113.29,113.22,113.27,110734.0,86.9654,86.9961,86.9424,86.9808,110734.0
2019-10-18 15:30:00,113.27,113.28,113.22,113.27,233691.0,86.9808,86.9885,86.9424,86.9808,233691.0
2019-10-21 09:30:00,113.19,113.2,112.95,113.04,117562.0,86.9193,86.927,86.735,86.8042,117562.0
2019-10-21 10:00:00,113.03,113.07,113.01,113.05,97642.0,86.7965,86.8272,86.7811,86.8118,97642.0
2019-10-21 10:30:00,113.04,113.06,113.0,113.01,47863.0,86.8042,86.8195,86.7734,86.7811,47863.0
2019-10-21 11:00:00,113.01,113.04,112.98,113.0,343938.0,86.7811,86.8042,86.7581,86.7734,343938.0
2019-10-21 11:30:00,113.0,113.01,112.96,112.99,247016.0,86.7734,86.7811,86.7427,86.7658,247016.0
2019-10-21 12:00:00,112.98,113.01,112.95,112.97,145787.0,86.7581,86.7811,86.735,86.7504,145787.0
2019-10-21 12:30:00,112.97,112.99,112.93,112.96,278288.0,86.7504,86.7658,86.7197,86.7427,278288.0
2019-10-21 13:00:00,112.95,112.97,112.92,112.93,78734.0,86.735,86.7504,86.712,86.7197,78734.0
2019-10-21 13:30:00,112.94,112.95,112.89,112.9,75852.0,86.7274,86.735,86.689,86.6967,75852.0
2019-10-21 14:00:00,112.9,112.94,112.88,112.94,96891.0,86.6967,86.7274,86.6813,86.7274,96891.0
2019-10-21 14:30:00,112.94,112.94,112.9,112.93,85980.0,86.7274,86.7274,86.6967,86.7197,85980.0
2019-10-21 15:00:00,112.93,112.94,112.86,112.94,115769.0,86.7197,86.7274,86.6659,86.7274,115769.0
2019-10-21 15:30:00,112.94,112.95,112.86,112.87,266907.0,86.7274,86.735,86.6659,86.6736,266907.0
2019-10-22 09:30:00,113.09,113.18,113.0,113.12,74048.0,86.8426,86.9117,86.7734,86.8656,74048.0
2019-10-22 10:00:00,113.13,113.13,113.05,113.09,112655.0,86.8733,86.8733,86.8118,86.8426,112655.0
2019-10-22 10:30:00,113.09,113.16,113.08,113.15,105972.0,86.8426,86.8963,86.8349,86.8886,105972.0
2019-10-22 11:00:00,113.14,113.21,113.13,113.21,131744.0,86.881,86.9347,86.8733,86.9347,131744.0
2019-10-22 11:30:00,113.2,113.21,113.15,113.18,198352.0,86.927,86.9347,86.8886,86.9117,198352.0
2019-10-22 12:00:00,113.17,113.23,113.17,113.21,111553.0,86.904,86.9501,86.904,86.9347,111553.0
2019-10-22 12:30:00,113.21,113.28,113.2,113.28,330089.0,86.9347,86.9885,86.927,86.9885,330089.0
2019-10-22 13:00:00,113.28,113.3,113.27,113.29,97748.0,86.9885,87.0038,86.9808,86.9961,97748.0
2019-10-22 13:30:00,113.29,113.31,113.25,113.26,206145.0,86.9961,87.0115,86.9654,86.9731,206145.0
2019-10-22 14:00:00,113.25,113.26,113.18,113.21,128488.0,86.9654,86.9731,86.9117,86.9347,128488.0
2019-10-22 14:30:00,113.21,113.33,113.19,113.28,121963.0,86.9347,87.0269,86.9193,86.9885,121963.0
2019-10-22 15:00:00,113.28,113.29,113.26,113.27,92007.0,86.9885,86.9961,86.9731,86.9808,92007.0
2019-10-22 15:30:00,113.26,113.27,113.22,113.26,562005.0,86.9731,86.9808,86.9424,86.9731,562005.0
2019-10-23 09:30:00,113.21,113.26,113.15,113.25,83460.0,86.9347,86.9731,86.8886,86.9654,83460.0
2019-10-23 10:00:00,113.26,113.28,113.21,113.22,67572.0,86.9731,86.9885,86.9347,86.9424,67572.0
2019-10-23 10:30:00,113.23,113.3,113.19,113.29,200855.0,86.9501,87.0038,86.9193,86.9961,200855.0
2019-10-23 11:00:00,113.28,113.42,113.27,113.37,328806.0,86.9885,87.096,86.9808,87.0576,328806.0
2019-10-23 11:30:00,113.38,113.38,113.33,113.36,157778.0,87.0652,87.0652,87.0269,87.0499,157778.0
2019-10-23 12:00:00,113.36,113.37,113.35,113.37,115416.0,87.0499,87.0576,87.0422,87.0576,115416.0
2019-10-23 12:30:00,113.37,113.42,113.36,113.41,150983.0,87.0576,87.096,87.0499,87.0883,150983.0
2019-10-23 13:00:00,113.4,113.44,113.36,113.44,121730.0,87.0806,87.1113,87.0499,87.1113,121730.0
2019-10-23 13:30:00,113.44,113.49,113.42,113.46,136113.0,87.1113,87.1497,87.096,87.1267,136113.0
2019-10-23 14:00:00,113.47,113.53,113.46,113.47,159712.0,87.1344,87.1804,87.1267,87.1344,159712.0
2019-10-23 14:30:00,113.47,113.51,113.46,113.48,128278.0,87.1344,87.1651,87.1267,87.142,128278.0
2019-10-23 15:00:00,113.48,113.55,113.48,113.55,159885.0,87.142,87.1958,87.142,87.1958,159885.0
2019-10-23 15:30:00,113.55,113.57,113.39,113.41,382085.0,87.1958,87.2112,87.0729,87.0883,382085.0
2019-10-24 09:30:00,113.48,113.54,113.48,113.52,164273.0,87.142,87.1881,87.142,87.1728,164273.0
2019-10-24 10:00:00,113.51,113.58,113.5,113.57,169399.0,87.1651,87.2188,87.1574,87.2112,169399.0
2019-10-24 10:30:00,113.56,113.6,113.54,113.55,105301.0,87.2035,87.2342,87.1881,87.1958,105301.0
2019-10-24 11:00:00,113.56,113.57,113.53,113.55,119524.0,87.2035,87.2112,87.1804,87.1958,119524.0
2019-10-24 11:30:00,113.55,113.55,113.51,113.52,83427.0,87.1958,87.1958,87.1651,87.1728,83427.0
2019-10-24 12:00:00,113.53,113.53,113.47,113.51,47326.0,87.1804,87.1804,87.1344,87.1651,47326.0
2019-10-24 12:30:00,113.51,113.51,113.46,113.48,40806.0,87.1651,87.1651,87.1267,87.142,40806.0
2019-10-24 13:00:00,113.49,113.54,113.47,113.52,94505.0,87.1497,87.1881,87.1344,87.1728,94505.0
2019-10-24 13:30:00,113.52,113.54,113.48,113.48,64057.0,87.1728,87.1881,87.142,87.142,64057.0
2019-10-24 14:00:00,113.48,113.52,113.48,113.49,80263.0,87.142,87.1728,87.142,87.1497,80263.0
2019-10-24 14:30:00,113.5,113.5,113.44,113.44,39124.0,87.1574,87.1574,87.1113,87.1113,39124.0
2019-10-24 15:00:00,113.44,113.47,113.43,113.46,78585.0,87.1113,87.1344,87.1036,87.1267,78585.0
2019-10-24 15:30:00,113.46,113.5,113.37,113.46,293903.0,87.1267,87.1574,87.0576,87.1267,293903.0
2019-10-25 09:30:00,113.56,113.64,113.43,113.44,171388.0,87.2035,87.2649,87.1036,87.1113,171388.0
2019-10-25 10:00:00,113.45,113.47,113.43,113.45,154503.0,87.119,87.1344,87.1036,87.119,154503.0
2019-10-25 10:30:00,113.45,113.53,113.43,113.48,188318.0,87.119,87.1804,87.1036,87.142,188318.0
2019-10-25 11:00:00,113.49,113.63,113.47,113.62,69514.0,87.1497,87.2572,87.1344,87.2495,69514.0
2019-10-25 11:30:00,113.62,113.62,113.47,113.47,115078.0,87.2495,87.2495,87.1344,87.1344,115078.0
2019-10-25 12:00:00,113.48,113.49,113.41,113.46,199805.0,87.142,87.1497,87.0883,87.1267,199805.0
2019-10-25 12:30:00,113.45,113.45,113.4,113.43,86434.0,87.119,87.119,87.0806,87.1036,86434.0
2019-10-25 13:00:00,113.42,113.46,113.41,113.45,54075.0,87.096,87.1267,87.0883,87.119,54075.0
2019-10-25 13:30:00,113.46,113.46,113.44,113.46,32928.0,87.1267,87.1267,87.1113,87.1267,32928.0
2019-10-25 14:00:00,113.46,113.49,113.42,113.46,72354.0,87.1267,87.1497,87.096,87.1267,72354.0
2019-10-25 14:30:00,113.45,113.47,113.42,113.46,48650.0,87.119,87.1344,87.096,87.1267,48650.0
2019-10-25 15:00:00,113.46,113.51,113.45,113.46,179401.0,87.1267,87.1651,87.119,87.1267,179401.0
2019-10-25 15:30:00,113.46,113.49,113.44,113.48,201359.0,87.1267,87.1497,87.1113,87.142,201359.0
2019-10-28 09:30:00,113.41,113.45,113.26,113.26,144472.0,87.0883,87.119,86.9731,86.9731,144472.0
2019-10-28 10:00:00,113.26,113.36,113.26,113.34,150312.0,86.9731,87.0499,86.9731,87.0345,150312.0
2019-10-28 10:30:00,113.35,113.36,113.3,113.33,102878.0,87.0422,87.0499,87.0038,87.0269,102878.0
2019-10-28 11:00:00,113.32,113.32,113.26,113.29,62333.0,87.0192,87.0192,86.9731,86.9961,62333.0
2019-10-28 11:30:00,113.3,113.31,113.22,113.23,67321.0,87.0038,87.0115,86.9424,86.9501,67321.0
2019-10-28 12:00:00,113.23,113.23,113.18,113.2,82045.0,86.9501,86.9501,86.9117,86.927,82045.0
2019-10-28 12:30:00,113.2,113.34,113.19,113.3,209208.0,86.927,87.0345,86.9193,87.0038,209208.0
2019-10-28 13:00:00,113.3,113.34,113.28,113.31,96455.0,87.0038,87.0345,86.9885,87.0115,96455.0
2019-10-28 13:30:00,113.31,113.32,113.19,113.23,487811.0,87.0115,87.0192,86.9193,86.9501,487811.0
2019-10-28 14:00:00,113.23,113.23,113.16,113.21,155845.0,86.9501,86.9501,86.8963,86.9347,155845.0
2019-10-28 14:30:00,113.21,113.21,113.15,113.17,71638.0,86.9347,86.9347,86.8886,86.904,71638.0
2019-10-28 15:00:00,113.16,113.26,113.15,113.24,99767.0,86.8963,86.9731,86.8886,86.9577,99767.0
2019-10-28 15:30:00,113.23,113.25,113.19,113.23,189930.0,86.9501,86.9654,86.9193,86.9501,189930.0
2019-10-29 09:30:00,113.12,113.22,112.91,112.93,218561.0,86.8656,86.9424,86.7043,86.7197,218561.0
2019-10-29 10:00:00,112.94,112.94,112.75,112.84,156283.0,86.7274,86.7274,86.5815,86.6506,156283.0
2019-10-29 10:30:00,112.84,112.96,112.81,112.85,211648.0,86.6506,86.7427,86.6275,86.6583,211648.0
2019-10-29 11:00:00,112.85,112.87,112.75,112.86,263743.0,86.6583,86.6736,86.5815,86.6659,263743.0
2019-10-29 11:30:00,112.86,112.93,112.83,112.87,171297.0,86.6659,86.7197,86.6429,86.6736,171297.0
2019-10-29 12:00:00,112.87,113.0,112.85,113.0,128334.0,86.6736,86.7734,86.6583,86.7734,128334.0
2019-10-29 12:30:00,113.0,113.01,112.84,112.86,246737.0,86.7734,86.7811,86.6506,86.6659,246737.0
2019-10-29 13:00:00,112.86,112.88,112.81,112.82,89107.0,86.6659,86.6813,86.6275,86.6352,89107.0
2019-10-29 13:30:00,112.82,112.92,112.81,112.89,188924.0,86.6352,86.712,86.6275,86.689,188924.0
2019-10-29 14:00:00,112.9,112.91,112.89,112.9,86726.0,86.6967,86.7043,86.689,86.6967,86726.0
2019-10-29 14:30:00,112.91,112.94,112.88,112.93,106036.0,86.7043,86.7274,86.6813,86.7197,106036.0
2019-10-29 15:00:00,112.93,112.97,112.91,112.95,289550.0,86.7197,86.7504,86.7043,86.735,289550.0
2019-10-29 15:30:00,112.95,113.05,112.94,112.99,726699.0,86.735,86.8118,86.7274,86.7658,726699.0
2019-10-30 09:30:00,112.85,112.85,112.68,112.72,595664.0,86.6583,86.6583,86.5277,86.5584,595664.0
2019-10-30 10:00:00,112.72,112.74,112.64,112.72,316858.0,86.5584,86.5738,86.497,86.5584,316858.0
2019-10-30 10:30:00,112.72,112.74,112.65,112.68,138268.0,86.5584,86.5738,86.5047,86.5277,138268.0
2019-10-30 11:00:00,112.68,112.72,112.66,112.68,122978.0,86.5277,86.5584,86.5124,86.5277,122978.0
2019-10-30 11:30:00,112.69,112.72,112.64,112.7,204953.0,86.5354,86.5584,86.497,86.5431,204953.0
2019-10-30 12:00:00,112.71,112.72,112.66,112.7,42339.0,86.5508,86.5584,86.5124,86.5431,42339.0
2019-10-30 12:30:00,112.69,112.72,112.66,112.72,83800.0,86.5354,86.5584,86.5124,86.5584,83800.0
2019-10-30 13:00:00,112.71,112.73,112.7,112.71,42348.0,86.5508,86.5661,86.5431,86.5508,42348.0
2019-10-30 13:30:00,112.72,112.76,112.69,112.71,77801.0,86.5584,86.5891,86.5354,86.5508,77801.0
2019-10-30 14:00:00,112.62,112.76,112.48,112.7,178965.0,86.4816,86.5891,86.3741,86.5431,178965.0
2019-10-30 14:30:00,112.7,112.87,112.51,112.85,173929.0,86.5431,86.6736,86.3972,86.6583,173929.0
2019-10-30 15:00:00,112.86,113.09,112.84,113.07,421396.0,86.6659,86.8426,86.6506,86.8272,421396.0
2019-10-30 15:30:00,113.08,113.19,113.03,113.1,483572.0,86.8349,86.9193,86.7965,86.8502,483572.0
2019-10-31 09:30:00,113.11,113.21,113.01,113.18,369133.0,86.8579,86.9347,86.7811,86.9117,369133.0
2019-10-31 10:00:00,113.18,113.19,113.07,113.11,139743.0,86.9117,86.9193,86.8272,86.8579,139743.0
2019-10-31 10:30:00,113.13,113.28,113.1,113.23,269967.0,86.8733,86.9885,86.8502,86.9501,269967.0
2019-10-31 11:00:00,113.24,113.4,113.24,113.39,248042.0,86.9577,87.0806,86.9577,87.0729,248042.0
2019-10-31 11:30:00,113.4,113.4,113.28,113.29,70205.0,87.0806,87.0806,86.9885,86.9961,70205.0
2019-10-31 12:00:00,113.29,113.31,113.18,113.2,138846.0,86.9961,87.0115,86.9117,86.927,138846.0
2019-10-31 12:30:00,113.21,113.21,113.15,113.19,257856.0,86.9347,86.9347,86.8886,86.9193,257856.0
2019-10-31 13:00:00,113.18,113.23,113.17,113.23,104939.0,86.9117,86.9501,86.904,86.9501,104939.0
2019-10-31 13:30:00,113.23,113.32,113.21,113.29,490149.0,86.9501,87.0192,86.9347,86.9961,490149.0
2019-10-31 14:00:00,113.29,113.39,113.29,113.39,213008.0,86.9961,87.0729,86.9961,87.0729,213008.0
2019-10-31 14:30:00,113.39,113.49,113.38,113.47,244837.0,87.0729,87.1497,87.0652,87.1344,244837.0
2019-10-31 15:00:00,113.47,113.48,113.43,113.47,220891.0,87.1344,87.142,87.1036,87.1344,220891.0
2019-10-31 15:30:00,113.47,113.6,113.46,113.59,340308.0,87.1344,87.2342,87.1267,87.2265,340308.0
2019-11-01 09:30:00,113.16,113.43,113.12,113.4,456255.0,87.2064,87.4145,87.1756,87.3913,456255.0
2019-11-01 10:00:00,113.38,113.53,113.38,113.48,283714.0,87.3759,87.4915,87.3759,87.453,283714.0
2019-11-01 10:30:00,113.48,113.5,113.4,113.45,1119058.0,87.453,87.4684,87.3913,87.4299,1119058.0
2019-11-01 11:00:00,113.45,113.49,113.37,113.41,1146185.0,87.4299,87.4607,87.3682,87.399,1146185.0
2019-11-01 11:30:00,113.41,113.55,113.4,113.53,392867.0,87.399,87.5069,87.3913,87.4915,392867.0
2019-11-01 12:00:00,113.53,113.74,113.52,113.67,1032949.0,87.4915,87.6534,87.4838,87.5994,1032949.0
2019-11-01 12:30:00,113.67,113.69,113.65,113.65,470722.0,87.5994,87.6148,87.584,87.584,470722.0
2019-11-01 13:00:00,113.65,113.66,113.58,113.59,344268.0,87.584,87.5917,87.53,87.5378,344268.0
2019-11-01 13:30:00,113.59,113.71,113.59,113.71,256542.0,87.5378,87.6302,87.5378,87.6302,256542.0
2019-11-01 14:00:00,113.71,113.72,113.63,113.66,893857.0,87.6302,87.6379,87.5686,87.5917,893857.0
2019-11-01 14:30:00,113.66,113.66,113.45,113.53,188067.0,87.5917,87.5917,87.4299,87.4915,188067.0
2019-11-01 15:00:00,113.53,113.59,113.51,113.57,224500.0,87.4915,87.5378,87.4761,87.5223,224500.0
2019-11-01 15:30:00,113.57,113.59,113.55,113.57,441756.0,87.5223,87.5378,87.5069,87.5223,441756.0
2019-11-04 09:30:00,113.44,113.5,113.22,113.31,347458.0,87.4222,87.4684,87.2526,87.322,347458.0
2019-11-04 10:00:00,113.31,113.38,113.29,113.36,180758.0,87.322,87.3759,87.3066,87.3605,180758.0
2019-11-04 10:30:00,113.36,113.37,113.32,113.34,115128.0,87.3605,87.3682,87.3297,87.3451,115128.0
2019-11-04 11:00:00,113.34,113.39,113.32,113.37,507445.0,87.3451,87.3836,87.3297,87.3682,507445.0
2019-11-04 11:30:00,113.37,113.38,113.3,113.31,123233.0,87.3682,87.3759,87.3143,87.322,123233.0
2019-11-04 12:00:00,113.3,113.35,113.29,113.33,172095.0,87.3143,87.3528,87.3066,87.3374,172095.0
2019-11-04 12:30:00,113.33,113.35,113.31,113.34,191989.0,87.3374,87.3528,87.322,87.3451,191989.0
2019-11-04 13:00:00,113.34,113.38,113.33,113.34,119009.0,87.3451,87.3759,87.3374,87.3451,119009.0
2019-11-04 13:30:00,113.34,113.36,113.3,113.33,255937.0,87.3451,87.3605,87.3143,87.3374,255937.0
2019-11-04 14:00:00,113.34,113.37,113.31,113.37,264350.0,87.3451,87.3682,87.322,87.3682,264350.0
2019-11-04 14:30:00,113.36,113.37,113.31,113.35,132322.0,87.3605,87.3682,87.322,87.3528,132322.0
2019-11-04 15:00:00,113.35,113.42,113.33,113.4,291220.0,87.3528,87.4067,87.3374,87.3913,291220.0
2019-11-04 15:30:00,113.4,113.47,113.34,113.4,418528.0,87.3913,87.4453,87.3451,87.3913,418528.0
2019-11-05 09:30:00,112.86,112.97,112.82,112.93,583114.0,86.9752,87.06,86.9444,87.0291,583114.0
2019-11-05 10:00:00,112.93,112.93,112.7,112.78,808615.0,87.0291,87.0291,86.8519,86.9135,808615.0
2019-11-05 10:30:00,112.78,112.78,112.69,112.73,270788.0,86.9135,86.9135,86.8442,86.875,270788.0
2019-11-05 11:00:00,112.73,112.82,112.7,112.81,430151.0,86.875,86.9444,86.8519,86.9367,430151.0
2019-11-05 11:30:00,112.81,112.81,112.72,112.74,281077.0,86.9367,86.9367,86.8673,86.8827,281077.0
2019-11-05 12:00:00,112.73,112.75,112.64,112.66,383663.0,86.875,86.8904,86.8056,86.8211,383663.0
2019-11-05 12:30:00,112.65,112.7,112.62,112.67,441199.0,86.8133,86.8519,86.7902,86.8288,441199.0
2019-11-05 13:00:00,112.66,112.67,112.52,112.57,227697.0,86.8211,86.8288,86.7132,86.7517,227697.0
2019-11-05 13:30:00,112.57,112.58,112.55,112.55,115849.0,86.7517,86.7594,86.7363,86.7363,115849.0
2019-11-05 14:00:00,112.55,112.61,112.55,112.61,239667.0,86.7363,86.7825,86.7363,86.7825,239667.0
2019-11-05 14:30:00,112.6,112.64,112.6,112.62,350894.0,86.7748,86.8056,86.7748,86.7902,350894.0
2019-11-05 15:00:00,112.63,112.64,112.53,112.64,259280.0,86.7979,86.8056,86.7209,86.8056,259280.0
2019-11-05 15:30:00,112.64,112.64,112.54,112.55,578492.0,86.8056,86.8056,86.7286,86.7363,578492.0
2019-11-06 09:30:00,112.78,112.8,112.71,112.72,247141.0,86.9135,86.9289,86.8596,86.8673,247141.0
2019-11-06 10:00:00,112.72,112.75,112.68,112.69,148129.0,86.8673,86.8904,86.8365,86.8442,148129.0
2019-11-06 10:30:00,112.7,112.7,112.65,112.67,106246.0,86.8519,86.8519,86.8133,86.8288,106246.0
2019-11-06 11:00:00,112.67,112.68,112.6,112.65,104453.0,86.8288,86.8365,86.7748,86.8133,104453.0
2019-11-06 11:30:00,112.65,112.69,112.61,112.67,179960.0,86.8133,86.8442,86.7825,86.8288,179960.0
2019-11-06 12:00:00,112.66,112.66,112.61,112.62,102035.0,86.8211,86.8211,86.7825,86.7902,102035.0
2019-11-06 12:30:00,112.62,112.63,112.59,112.6,101616.0,86.7902,86.7979,86.7671,86.7748,101616.0
2019-11-06 13:00:00,112.61,112.67,112.59,112.66,67040.0,86.7825,86.8288,86.7671,86.8211,67040.0
2019-11-06 13:30:00,112.66,112.77,112.64,112.76,87203.0,86.8211,86.9058,86.8056,86.8981,87203.0
2019-11-06 14:00:00,112.76,112.83,112.75,112.78,66460.0,86.8981,86.9521,86.8904,86.9135,66460.0
2019-11-06 14:30:00,112.77,112.79,112.7,112.71,120226.0,86.9058,86.9212,86.8519,86.8596,120226.0
2019-11-06 15:00:00,112.7,112.74,112.66,112.67,81975.0,86.8519,86.8827,86.8211,86.8288,81975.0
2019-11-06 15:30:00,112.68,112.72,112.62,112.62,441869.0,86.8365,86.8673,86.7902,86.7902,441869.0
2019-11-07 09:30:00,112.65,112.65,112.47,112.48,201588.0,86.8133,86.8133,86.6746,86.6823,201588.0
2019-11-07 10:00:00,112.48,112.51,112.47,112.5,99469.0,86.6823,86.7055,86.6746,86.6978,99469.0
2019-11-07 10:30:00,112.5,112.5,112.41,112.43,198124.0,86.6978,86.6978,86.6284,86.6438,198124.0
2019-11-07 11:00:00,112.42,112.43,112.35,112.4,682452.0,86.6361,86.6438,86.5822,86.6207,682452.0
2019-11-07 11:30:00,112.4,112.41,112.29,112.33,173250.0,86.6207,86.6284,86.5359,86.5667,173250.0
2019-11-07 12:00:00,112.33,112.35,112.17,112.2,365939.0,86.5667,86.5822,86.4434,86.4666,365939.0
2019-11-07 12:30:00,112.2,112.24,112.04,112.12,339955.0,86.4666,86.4974,86.3433,86.4049,339955.0
2019-11-07 13:00:00,112.12,112.17,112.1,112.15,264303.0,86.4049,86.4434,86.3895,86.428,264303.0
2019-11-07 13:30:00,112.15,112.21,112.13,112.16,203579.0,86.428,86.4743,86.4126,86.4357,203579.0
2019-11-07 14:00:00,112.16,112.21,112.12,112.2,117108.0,86.4357,86.4743,86.4049,86.4666,117108.0
2019-11-07 14:30:00,112.2,112.22,112.15,112.2,159539.0,86.4666,86.482,86.428,86.4666,159539.0
2019-11-07 15:00:00,112.21,112.29,112.21,112.28,136370.0,86.4743,86.5359,86.4743,86.5282,136370.0
2019-11-07 15:30:00,112.28,112.33,112.14,112.25,555414.0,86.5282,86.5667,86.4203,86.5051,555414.0
2019-11-08 09:30:00,112.36,112.6,112.28,112.35,204133.0,86.5899,86.7748,86.5282,86.5822,204133.0
2019-11-08 10:00:00,112.35,112.47,112.34,112.45,135077.0,86.5822,86.6746,86.5744,86.6592,135077.0
2019-11-08 10:30:00,112.45,112.48,112.43,112.46,167376.0,86.6592,86.6823,86.6438,86.6669,167376.0
2019-11-08 11:00:00,112.47,112.54,112.45,112.46,129951.0,86.6746,86.7286,86.6592,86.6669,129951.0
2019-11-08 11:30:00,112.45,112.48,112.43,112.45,135243.0,86.6592,86.6823,86.6438,86.6592,135243.0
2019-11-08 12:00:00,112.45,112.48,112.41,112.42,46752.0,86.6592,86.6823,86.6284,86.6361,46752.0
2019-11-08 12:30:00,112.42,112.42,112.36,112.37,52185.0,86.6361,86.6361,86.5899,86.5976,52185.0
2019-11-08 13:00:00,112.37,112.4,112.31,112.33,55643.0,86.5976,86.6207,86.5513,86.5667,55643.0
2019-11-08 13:30:00,112.32,112.34,112.29,112.29,100950.0,86.559,86.5744,86.5359,86.5359,100950.0
2019-11-08 14:00:00,112.29,112.34,112.28,112.33,50904.0,86.5359,86.5744,86.5282,86.5667,50904.0
2019-11-08 14:30:00,112.33,112.38,112.31,112.36,80833.0,86.5667,86.6053,86.5513,86.5899,80833.0
2019-11-08 15:00:00,112.36,112.39,112.3,112.31,105617.0,86.5899,86.613,86.5436,86.5513,105617.0
2019-11-08 15:30:00,112.32,112.38,112.3,112.34,313815.0,86.559,86.6053,86.5436,86.5744,313815.0
2019-11-11 09:30:00,112.27,112.32,112.25,112.29,64963.0,86.5205,86.559,86.5051,86.5359,64963.0
2019-11-11 10:00:00,112.3,112.31,112.28,112.29,62809.0,86.5436,86.5513,86.5282,86.5359,62809.0
2019-11-11 10:30:00,112.28,112.29,112.23,112.27,163861.0,86.5282,86.5359,86.4897,86.5205,163861.0
2019-11-11 11:00:00,112.27,112.29,112.26,112.28,61825.0,86.5205,86.5359,86.5128,86.5282,61825.0
2019-11-11 11:30:00,112.28,112.29,112.26,112.26,14086.0,86.5282,86.5359,86.5128,86.5128,14086.0
2019-11-11 12:00:00,112.27,112.28,112.22,112.25,154531.0,86.5205,86.5282,86.482,86.5051,154531.0
2019-11-11 12:30:00,112.25,112.25,112.24,112.25,46218.0,86.5051,86.5051,86.4974,86.5051,46218.0
2019-11-11 13:00:00,112.25,112.25,112.24,112.25,17297.0,86.5051,86.5051,86.4974,86.5051,17297.0
2019-11-11 13:30:00,112.25,112.25,112.24,112.24,21483.0,86.5051,86.5051,86.4974,86.4974,21483.0
2019-11-11 14:00:00,112.25,112.25,112.24,112.25,21102.0,86.5051,86.5051,86.4974,86.5051,21102.0
2019-11-11 14:30:00,112.25,112.25,112.24,112.25,22610.0,86.5051,86.5051,86.4974,86.5051,22610.0
2019-11-11 15:00:00,112.25,112.26,112.24,112.26,122158.0,86.5051,86.5128,86.4974,86.5128,122158.0
2019-11-11 15:30:00,112.25,112.3,112.25,112.27,167486.0,86.5051,86.5436,86.5051,86.5205,167486.0
2019-11-12 09:30:00,112.29,112.31,112.22,112.22,164668.0,86.5359,86.5513,86.482,86.482,164668.0
2019-11-12 10:00:00,112.22,112.22,112.16,112.16,84765.0,86.482,86.482,86.4357,86.4357,84765.0
2019-11-12 10:30:00,112.16,112.16,112.04,112.09,526759.0,86.4357,86.4357,86.3433,86.3818,526759.0
2019-11-12 11:00:00,112.1,112.12,112.06,112.08,153036.0,86.3895,86.4049,86.3587,86.3741,153036.0
2019-11-12 11:30:00,112.09,112.17,112.08,112.13,96318.0,86.3818,86.4434,86.3741,86.4126,96318.0
2019-11-12 12:00:00,112.14,112.14,112.07,112.08,106086.0,86.4203,86.4203,86.3664,86.3741,106086.0
2019-11-12 12:30:00,112.08,112.08,112.03,112.07,96986.0,86.3741,86.3741,86.3355,86.3664,96986.0
2019-11-12 13:00:00,112.07,112.08,112.06,112.07,23409.0,86.3664,86.3741,86.3587,86.3664,23409.0
2019-11-12 13:30:00,112.07,112.08,112.0,112.01,185274.0,86.3664,86.3741,86.3124,86.3201,185274.0
2019-11-12 14:00:00,112.02,112.04,112.0,112.03,59845.0,86.3278,86.3433,86.3124,86.3355,59845.0
2019-11-12 14:30:00,112.03,112.11,112.01,112.1,61435.0,86.3355,86.3972,86.3201,86.3895,61435.0
2019-11-12 15:00:00,112.09,112.12,112.02,112.04,141285.0,86.3818,86.4049,86.3278,86.3433,141285.0
2019-11-12 15:30:00,112.04,112.06,111.99,112.0,264039.0,86.3433,86.3587,86.3047,86.3124,264039.0
2019-11-13 09:30:00,111.92,111.98,111.83,111.91,167595.0,86.2508,86.297,86.1814,86.2431,167595.0
2019-11-13 10:00:00,111.92,111.99,111.91,111.98,171851.0,86.2508,86.3047,86.2431,86.297,171851.0
2019-11-13 10:30:00,111.98,111.99,111.93,111.93,504262.0,86.297,86.3047,86.2585,86.2585,504262.0
2019-11-13 11:00:00,111.93,111.94,111.89,111.9,92898.0,86.2585,86.2662,86.2277,86.2354,92898.0
2019-11-13 11:30:00,111.9,111.93,111.89,111.92,52979.0,86.2354,86.2585,86.2277,86.2508,52979.0
2019-11-13 12:00:00,111.91,111.94,111.89,111.92,81584.0,86.2431,86.2662,86.2277,86.2508,81584.0
2019-11-13 12:30:00,111.92,111.93,111.86,111.92,124445.0,86.2508,86.2585,86.2045,86.2508,124445.0
2019-11-13 13:00:00,111.92,111.94,111.89,111.89,60430.0,86.2508,86.2662,86.2277,86.2277,60430.0
2019-11-13 13:30:00,111.89,111.92,111.87,111.88,48442.0,86.2277,86.2508,86.2122,86.22,48442.0
2019-11-13 14:00:00,111.87,111.91,111.87,111.9,50720.0,86.2122,86.2431,86.2122,86.2354,50720.0
2019-11-13 14:30:00,111.89,111.92,111.87,111.92,53254.0,86.2277,86.2508,86.2122,86.2508,53254.0
2019-11-13 15:00:00,111.93,111.98,111.89,111.91,76860.0,86.2585,86.297,86.2277,86.2431,76860.0
2019-11-13 15:30:00,111.9,111.94,111.87,111.87,236648.0,86.2354,86.2662,86.2122,86.2122,236648.0
2019-11-14 09:30:00,112.48,112.56,112.32,112.56,368906.0,86.6823,86.744,86.559,86.744,368906.0
2019-11-14 10:00:00,112.56,112.61,112.55,112.57,158444.0,86.744,86.7825,86.7363,86.7517,158444.0
2019-11-14 10:30:00,112.57,112.57,112.51,112.54,159467.0,86.7517,86.7517,86.7055,86.7286,159467.0
2019-11-14 11:00:00,112.54,112.6,112.53,112.58,204560.0,86.7286,86.7748,86.7209,86.7594,204560.0
2019-11-14 11:30:00,112.58,112.58,112.46,112.48,204301.0,86.7594,86.7594,86.6669,86.6823,204301.0
2019-11-14 12:00:00,112.48,112.51,112.46,112.5,76079.0,86.6823,86.7055,86.6669,86.6978,76079.0
2019-11-14 12:30:00,112.5,112.58,112.49,112.49,445501.0,86.6978,86.7594,86.69,86.69,445501.0
2019-11-14 13:00:00,112.5,112.53,112.49,112.52,208284.0,86.6978,86.7209,86.69,86.7132,208284.0
2019-11-14 13:30:00,112.51,112.53,112.48,112.49,118607.0,86.7055,86.7209,86.6823,86.69,118607.0
2019-11-14 14:00:00,112.49,112.53,112.47,112.48,151070.0,86.69,86.7209,86.6746,86.6823,151070.0
2019-11-14 14:30:00,112.49,112.52,112.47,112.52,74008.0,86.69,86.7132,86.6746,86.7132,74008.0
2019-11-14 15:00:00,112.53,112.53,112.5,112.51,61806.0,86.7209,86.7209,86.6978,86.7055,61806.0
2019-11-14 15:30:00,112.51,112.56,112.5,112.54,263828.0,86.7055,86.744,86.6978,86.7286,263828.0
2019-11-15 09:30:00,112.62,112.79,112.56,112.62,100485.0,86.7902,86.9212,86.744,86.7902,100485.0
2019-11-15 10:00:00,112.62,112.71,112.61,112.69,183493.0,86.7902,86.8596,86.7825,86.8442,183493.0
2019-11-15 10:30:00,112.69,112.77,112.68,112.75,87561.0,86.8442,86.9058,86.8365,86.8904,87561.0
2019-11-15 11:00:00,112.75,112.76,112.63,112.66,206341.0,86.8904,86.8981,86.7979,86.8211,206341.0
2019-11-15 11:30:00,112.65,112.66,112.58,112.59,135680.0,86.8133,86.8211,86.7594,86.7671,135680.0
2019-11-15 12:00:00,112.59,112.61,112.59,112.6,238182.0,86.7671,86.7825,86.7671,86.7748,238182.0
2019-11-15 12:30:00,112.6,112.61,112.59,112.6,157722.0,86.7748,86.7825,86.7671,86.7748,157722.0
2019-11-15 13:00:00,112.6,112.61,112.59,112.59,78570.0,86.7748,86.7825,86.7671,86.7671,78570.0
2019-11-15 13:30:00,112.6,112.63,112.59,112.61,276306.0,86.7748,86.7979,86.7671,86.7825,276306.0
2019-11-15 14:00:00,112.6,112.61,112.59,112.6,72559.0,86.7748,86.7825,86.7671,86.7748,72559.0
2019-11-15 14:30:00,112.61,112.63,112.6,112.61,99078.0,86.7825,86.7979,86.7748,86.7825,99078.0
2019-11-15 15:00:00,112.6,112.62,112.59,112.6,135764.0,86.7748,86.7902,86.7671,86.7748,135764.0
2019-11-15 15:30:00,112.59,112.62,112.56,112.61,196839.0,86.7671,86.7902,86.744,86.7825,196839.0
2019-11-18 09:30:00,112.38,112.42,112.16,112.18,117226.0,86.6053,86.6361,86.4357,86.4511,117226.0
2019-11-18 10:00:00,112.17,112.29,112.14,112.26,387028.0,86.4434,86.5359,86.4203,86.5128,387028.0
2019-11-18 10:30:00,112.26,112.26,112.2,112.26,188738.0,86.5128,86.5128,86.4666,86.5128,188738.0
2019-11-18 11:00:00,112.26,112.26,112.19,112.22,161366.0,86.5128,86.5128,86.4589,86.482,161366.0
2019-11-18 11:30:00,112.21,112.22,112.19,112.22,175921.0,86.4743,86.482,86.4589,86.482,175921.0
2019-11-18 12:00:00,112.22,112.23,112.19,112.21,87950.0,86.482,86.4897,86.4589,86.4743,87950.0
2019-11-18 12:30:00,112.21,112.22,112.19,112.19,442352.0,86.4743,86.482,86.4589,86.4589,442352.0
2019-11-18 13:00:00,112.18,112.19,112.15,112.16,172808.0,86.4511,86.4589,86.428,86.4357,172808.0
2019-11-18 13:30:00,112.16,112.16,112.08,112.09,137711.0,86.4357,86.4357,86.3741,86.3818,137711.0
2019-11-18 14:00:00,112.09,112.09,111.99,111.99,204479.0,86.3818,86.3818,86.3047,86.3047,204479.0
2019-11-18 14:30:00,112.0,112.0,111.91,111.93,114255.0,86.3124,86.3124,86.2431,86.2585,114255.0
2019-11-18 15:00:00,111.93,111.97,111.91,111.97,134577.0,86.2585,86.2893,86.2431,86.2893,134577.0
2019-11-18 15:30:00,111.97,112.02,111.95,112.01,252546.0,86.2893,86.3278,86.2739,86.3201,252546.0
2019-11-19 09:30:00,111.77,111.83,111.65,111.66,278090.0,86.1352,86.1814,86.0427,86.0504,278090.0
2019-11-19 10:00:00,111.67,111.71,111.66,111.67,86536.0,86.0581,86.0889,86.0504,86.0581,86536.0
2019-11-19 10:30:00,111.67,111.74,111.65,111.74,84694.0,86.0581,86.1121,86.0427,86.1121,84694.0
2019-11-19 11:00:00,111.74,111.77,111.69,111.76,99421.0,86.1121,86.1352,86.0735,86.1275,99421.0
2019-11-19 11:30:00,111.76,111.77,111.71,111.74,52854.0,86.1275,86.1352,86.0889,86.1121,52854.0
2019-11-19 12:00:00,111.74,111.79,111.74,111.77,78881.0,86.1121,86.1506,86.1121,86.1352,78881.0
2019-11-19 12:30:00,111.77,111.81,111.75,111.81,57507.0,86.1352,86.166,86.1198,86.166,57507.0
2019-11-19 13:00:00,111.8,111.84,111.76,111.76,94318.0,86.1583,86.1891,86.1275,86.1275,94318.0
2019-11-19 13:30:00,111.77,111.84,111.76,111.83,94126.0,86.1352,86.1891,86.1275,86.1814,94126.0
2019-11-19 14:00:00,111.84,111.89,111.83,111.87,86916.0,86.1891,86.2277,86.1814,86.2122,86916.0
2019-11-19 14:30:00,111.86,111.87,111.8,111.82,89181.0,86.2045,86.2122,86.1583,86.1737,89181.0
2019-11-19 15:00:00,111.82,111.86,111.81,111.84,154986.0,86.1737,86.2045,86.166,86.1891,154986.0
2019-11-19 15:30:00,111.84,111.85,111.78,111.8,182556.0,86.1891,86.1968,86.1429,86.1583,182556.0
2019-11-20 09:30:00,111.94,112.01,111.88,112.0,299811.0,86.2662,86.3201,86.22,86.3124,299811.0
2019-11-20 10:00:00,112.0,112.04,111.98,112.03,103590.0,86.3124,86.3433,86.297,86.3355,103590.0
2019-11-20 10:30:00,112.03,112.05,111.99,112.05,123477.0,86.3355,86.351,86.3047,86.351,123477.0
2019-11-20 11:00:00,112.06,112.08,112.03,112.04,94555.0,86.3587,86.3741,86.3355,86.3433,94555.0
2019-11-20 11:30:00,112.03,112.04,112.0,112.0,99163.0,86.3355,86.3433,86.3124,86.3124,99163.0
2019-11-20 12:00:00,112.01,112.03,111.99,112.0,100065.0,86.3201,86.3355,86.3047,86.3124,100065.0
2019-11-20 12:30:00,112.01,112.01,111.95,111.96,101930.0,86.3201,86.3201,86.2739,86.2816,101930.0
2019-11-20 13:00:00,111.98,111.98,111.82,111.83,668660.0,86.297,86.297,86.1737,86.1814,668660.0
2019-11-20 13:30:00,111.83,111.88,111.83,111.88,312363.0,86.1814,86.22,86.1814,86.22,312363.0
2019-11-20 14:00:00,111.88,111.98,111.88,111.97,77492.0,86.22,86.297,86.22,86.2893,77492.0
2019-11-20 14:30:00,111.97,112.0,111.94,111.99,103686.0,86.2893,86.3124,86.2662,86.3047,103686.0
2019-11-20 15:00:00,111.99,112.03,111.96,111.96,67017.0,86.3047,86.3355,86.2816,86.2816,67017.0
2019-11-20 15:30:00,111.96,112.0,111.96,111.97,92346.0,86.2816,86.3124,86.2816,86.2893,92346.0
2019-11-21 09:30:00,112.13,112.24,112.04,112.05,126380.0,86.4126,86.4974,86.3433,86.351,126380.0
2019-11-21 10:00:00,112.05,112.07,111.96,111.96,136871.0,86.351,86.3664,86.2816,86.2816,136871.0
2019-11-21 10:30:00,111.96,112.01,111.95,111.99,112130.0,86.2816,86.3201,86.2739,86.3047,112130.0
2019-11-21 11:00:00,111.98,111.99,111.91,111.91,146539.0,86.297,86.3047,86.2431,86.2431,146539.0
2019-11-21 11:30:00,111.91,111.96,111.88,111.95,125140.0,86.2431,86.2816,86.22,86.2739,125140.0
2019-11-21 12:00:00,111.94,111.95,111.88,111.89,87906.0,86.2662,86.2739,86.22,86.2277,87906.0
2019-11-21 12:30:00,111.88,111.91,111.86,111.87,198660.0,86.22,86.2431,86.2045,86.2122,198660.0
2019-11-21 13:00:00,111.87,111.91,111.86,111.87,54499.0,86.2122,86.2431,86.2045,86.2122,54499.0
2019-11-21 13:30:00,111.86,111.91,111.86,111.91,33914.0,86.2045,86.2431,86.2045,86.2431,33914.0
2019-11-21 14:00:00,111.92,111.97,111.92,111.96,68727.0,86.2508,86.2893,86.2508,86.2816,68727.0
2019-11-21 14:30:00,111.96,111.97,111.95,111.97,70467.0,86.2816,86.2893,86.2739,86.2893,70467.0
2019-11-21 15:00:00,111.97,112.01,111.96,111.99,61489.0,86.2893,86.3201,86.2816,86.3047,61489.0
2019-11-21 15:30:00,111.99,112.05,111.97,112.01,302719.0,86.3047,86.351,86.2893,86.3201,302719.0
2019-11-22 09:30:00,112.2,112.28,112.16,112.16,115386.0,86.4666,86.5282,86.4357,86.4357,115386.0
2019-11-22 10:00:00,112.17,112.18,112.12,112.12,76259.0,86.4434,86.4511,86.4049,86.4049,76259.0
2019-11-22 10:30:00,112.13,112.15,112.11,112.14,147972.0,86.4126,86.428,86.3972,86.4203,147972.0
2019-11-22 11:00:00,112.14,112.16,112.12,112.13,99754.0,86.4203,86.4357,86.4049,86.4126,99754.0
2019-11-22 11:30:00,112.13,112.15,112.12,112.13,150707.0,86.4126,86.428,86.4049,86.4126,150707.0
2019-11-22 12:00:00,112.14,112.17,112.13,112.17,105130.0,86.4203,86.4434,86.4126,86.4434,105130.0
2019-11-22 12:30:00,112.17,112.19,112.14,112.15,255114.0,86.4434,86.4589,86.4203,86.428,255114.0
2019-11-22 13:00:00,112.15,112.25,112.15,112.22,643875.0,86.428,86.5051,86.428,86.482,643875.0
2019-11-22 13:30:00,112.22,112.24,112.19,112.2,102812.0,86.482,86.4974,86.4589,86.4666,102812.0
2019-11-22 14:00:00,112.2,112.21,112.19,112.19,124777.0,86.4666,86.4743,86.4589,86.4589,124777.0
2019-11-22 14:30:00,112.19,112.23,112.19,112.22,74214.0,86.4589,86.4897,86.4589,86.482,74214.0
2019-11-22 15:00:00,112.22,112.25,112.22,112.24,78259.0,86.482,86.5051,86.482,86.4974,78259.0
2019-11-22 15:30:00,112.24,112.28,112.2,112.28,234697.0,86.4974,86.5282,86.4666,86.5282,234697.0
2019-11-25 09:30:00,112.34,112.49,112.27,112.48,263196.0,86.5744,86.69,86.5205,86.6823,263196.0
2019-11-25 10:00:00,112.48,112.52,112.45,112.45,180486.0,86.6823,86.7132,86.6592,86.6592,180486.0
2019-11-25 10:30:00,112.44,112.46,112.4,112.41,157173.0,86.6515,86.6669,86.6207,86.6284,157173.0
2019-11-25 11:00:00,112.41,112.43,112.37,112.4,126474.0,86.6284,86.6438,86.5976,86.6207,126474.0
2019-11-25 11:30:00,112.4,112.4,112.38,112.38,35315.0,86.6207,86.6207,86.6053,86.6053,35315.0
2019-11-25 12:00:00,112.39,112.39,112.32,112.35,80799.0,86.613,86.613,86.559,86.5822,80799.0
2019-11-25 12:30:00,112.35,112.37,112.29,112.3,50479.0,86.5822,86.5976,86.5359,86.5436,50479.0
2019-11-25 13:00:00,112.3,112.31,112.27,112.28,131122.0,86.5436,86.5513,86.5205,86.5282,131122.0
2019-11-25 13:30:00,112.28,112.31,112.27,112.3,196469.0,86.5282,86.5513,86.5205,86.5436,196469.0
2019-11-25 14:00:00,112.3,112.33,112.3,112.3,109768.0,86.5436,86.5667,86.5436,86.5436,109768.0
2019-11-25 14:30:00,112.3,112.32,112.27,112.29,89070.0,86.5436,86.559,86.5205,86.5359,89070.0
2019-11-25 15:00:00,112.29,112.3,112.25,112.29,97587.0,86.5359,86.5436,86.5051,86.5359,97587.0
2019-11-25 15:30:00,112.29,112.33,112.26,112.33,121282.0,86.5359,86.5667,86.5128,86.5667,121282.0
2019-11-26 09:30:00,112.46,112.65,112.39,112.48,184655.0,86.6669,86.8133,86.613,86.6823,184655.0
2019-11-26 10:00:00,112.48,112.49,112.44,112.47,66626.0,86.6823,86.69,86.6515,86.6746,66626.0
2019-11-26 10:30:00,112.47,112.48,112.43,112.45,92030.0,86.6746,86.6823,86.6438,86.6592,92030.0
2019-11-26 11:00:00,112.45,112.45,112.41,112.41,118479.0,86.6592,86.6592,86.6284,86.6284,118479.0
2019-11-26 11:30:00,112.41,112.46,112.41,112.41,92451.0,86.6284,86.6669,86.6284,86.6284,92451.0
2019-11-26 12:00:00,112.4,112.44,112.4,112.41,93134.0,86.6207,86.6515,86.6207,86.6284,93134.0
2019-11-26 12:30:00,112.41,112.46,112.41,112.45,104701.0,86.6284,86.6669,86.6284,86.6592,104701.0
2019-11-26 13:00:00,112.45,112.48,112.45,112.45,123005.0,86.6592,86.6823,86.6592,86.6592,123005.0
2019-11-26 13:30:00,112.45,112.47,112.45,112.46,66353.0,86.6592,86.6746,86.6592,86.6669,66353.0
2019-11-26 14:00:00,112.47,112.49,112.45,112.46,72092.0,86.6746,86.69,86.6592,86.6669,72092.0
2019-11-26 14:30:00,112.45,112.49,112.45,112.46,83698.0,86.6592,86.69,86.6592,86.6669,83698.0
2019-11-26 15:00:00,112.47,112.52,112.47,112.51,106426.0,86.6746,86.7132,86.6746,86.7055,106426.0
2019-11-26 15:30:00,112.51,112.57,112.48,112.56,343690.0,86.7055,86.7517,86.6823,86.744,343690.0
2019-11-27 09:30:00,112.52,112.53,112.42,112.47,147618.0,86.7132,86.7209,86.6361,86.6746,147618.0
2019-11-27 10:00:00,112.47,112.52,112.46,112.49,89274.0,86.6746,86.7132,86.6669,86.69,89274.0
2019-11-27 10:30:00,112.49,112.54,112.43,112.44,112653.0,86.69,86.7286,86.6438,86.6515,112653.0
2019-11-27 11:00:00,112.44,112.44,112.36,112.38,147536.0,86.6515,86.6515,86.5899,86.6053,147536.0
2019-11-27 11:30:00,112.38,112.43,112.37,112.43,52062.0,86.6053,86.6438,86.5976,86.6438,52062.0
2019-11-27 12:00:00,112.43,112.45,112.39,112.42,153965.0,86.6438,86.6592,86.613,86.6361,153965.0
2019-11-27 12:30:00,112.42,112.46,112.41,112.43,42884.0,86.6361,86.6669,86.6284,86.6438,42884.0
2019-11-27 13:00:00,112.43,112.45,112.41,112.44,52443.0,86.6438,86.6592,86.6284,86.6515,52443.0
2019-11-27 13:30:00,112.43,112.46,112.39,112.39,137598.0,86.6438,86.6669,86.613,86.613,137598.0
2019-11-27 14:00:00,112.4,112.45,112.39,112.41,77756.0,86.6207,86.6592,86.613,86.6284,77756.0
2019-11-27 14:30:00,112.41,112.41,112.37,112.37,63741.0,86.6284,86.6284,86.5976,86.5976,63741.0
2019-11-27 15:00:00,112.38,112.39,112.31,112.32,55579.0,86.6053,86.613,86.5513,86.559,55579.0
2019-11-27 15:30:00,112.33,112.42,112.32,112.42,156977.0,86.5667,86.6361,86.559,86.6361,156977.0
2019-11-29 09:30:00,112.3,112.3,112.18,112.27,149831.0,86.5436,86.5436,86.4511,86.5205,149831.0
2019-11-29 10:00:00,112.27,112.32,112.19,112.2,167479.0,86.5205,86.559,86.4589,86.4666,167479.0
2019-11-29 10:30:00,112.19,112.2,112.11,112.14,274250.0,86.4589,86.4666,86.3972,86.4203,274250.0
2019-11-29 11:00:00,112.14,112.23,112.13,112.18,343014.0,86.4203,86.4897,86.4126,86.4511,343014.0
2019-11-29 11:30:00,112.18,112.27,112.17,112.27,99302.0,86.4511,86.5205,86.4434,86.5205,99302.0
2019-11-29 12:00:00,112.27,112.3,112.19,112.19,173676.0,86.5205,86.5436,86.4589,86.4589,173676.0
2019-11-29 12:30:00,112.2,112.2,112.04,112.13,624231.0,86.4666,86.4666,86.3433,86.4126,624231.0
2019-12-02 09:30:00,111.61,111.72,111.18,111.27,715839.0,86.327,86.4121,85.9944,86.064,715839.0
2019-12-02 10:00:00,111.27,111.44,111.27,111.37,242795.0,86.064,86.1955,86.064,86.1414,242795.0
2019-12-02 10:30:00,111.37,111.42,111.34,111.4,164726.0,86.1414,86.18,86.1182,86.1646,164726.0
2019-12-02 11:00:00,111.4,111.45,111.37,111.4,123230.0,86.1646,86.2032,86.1414,86.1646,123230.0
2019-12-02 11:30:00,111.4,111.4,111.26,111.27,124603.0,86.1646,86.1646,86.0563,86.064,124603.0
2019-12-02 12:00:00,111.27,111.32,111.26,111.3,747513.0,86.064,86.1027,86.0563,86.0872,747513.0
2019-12-02 12:30:00,111.3,111.31,111.27,111.31,218006.0,86.0872,86.095,86.064,86.095,218006.0
2019-12-02 13:00:00,111.31,111.34,111.3,111.31,319675.0,86.095,86.1182,86.0872,86.095,319675.0
2019-12-02 13:30:00,111.31,111.33,111.29,111.31,134034.0,86.095,86.1104,86.0795,86.095,134034.0
2019-12-02 14:00:00,111.31,111.35,111.3,111.31,156048.0,86.095,86.1259,86.0872,86.095,156048.0
2019-12-02 14:30:00,111.31,111.32,111.31,111.31,95563.0,86.095,86.1027,86.095,86.095,95563.0
2019-12-02 15:00:00,111.31,111.35,111.3,111.31,193678.0,86.095,86.1259,86.0872,86.095,193678.0
2019-12-02 15:30:00,111.31,111.31,111.23,111.26,541262.0,86.095,86.095,86.0331,86.0563,541262.0
2019-12-03 09:30:00,111.36,111.36,111.27,111.34,183506.0,86.1336,86.1336,86.064,86.1182,183506.0
2019-12-03 10:00:00,111.34,111.43,111.33,111.42,134435.0,86.1182,86.1878,86.1104,86.18,134435.0
2019-12-03 10:30:00,111.42,111.51,111.41,111.49,434777.0,86.18,86.2496,86.1723,86.2342,434777.0
2019-12-03 11:00:00,111.48,111.52,111.45,111.49,178179.0,86.2264,86.2574,86.2032,86.2342,178179.0
2019-12-03 11:30:00,111.5,111.51,111.48,111.5,118366.0,86.2419,86.2496,86.2264,86.2419,118366.0
2019-12-03 12:00:00,111.49,111.5,111.43,111.43,224989.0,86.2342,86.2419,86.1878,86.1878,224989.0
2019-12-03 12:30:00,111.44,111.46,111.42,111.44,144849.0,86.1955,86.211,86.18,86.1955,144849.0
2019-12-03 13:00:00,111.45,111.45,111.43,111.43,166600.0,86.2032,86.2032,86.1878,86.1878,166600.0
2019-12-03 13:30:00,111.43,111.46,111.43,111.45,194491.0,86.1878,86.211,86.1878,86.2032,194491.0
2019-12-03 14:00:00,111.45,111.46,111.44,111.45,161931.0,86.2032,86.211,86.1955,86.2032,161931.0
2019-12-03 14:30:00,111.45,111.47,111.43,111.45,97079.0,86.2032,86.2187,86.1878,86.2032,97079.0
2019-12-03 15:00:00,111.45,111.51,111.43,111.49,194220.0,86.2032,86.2496,86.1878,86.2342,194220.0
2019-12-03 15:30:00,111.5,111.53,111.46,111.48,286247.0,86.2419,86.2651,86.211,86.2264,286247.0
2019-12-04 09:30:00,111.85,112.05,111.76,111.98,176907.0,86.5126,86.6673,86.443,86.6132,176907.0
2019-12-04 10:00:00,111.98,112.02,111.77,111.8,154252.0,86.6132,86.6441,86.4508,86.474,154252.0
2019-12-04 10:30:00,111.81,111.89,111.79,111.89,101493.0,86.4817,86.5436,86.4662,86.5436,101493.0
2019-12-04 11:00:00,111.9,111.9,111.71,111.72,103923.0,86.5513,86.5513,86.4043,86.4121,103923.0
2019-12-04 11:30:00,111.72,111.74,111.7,111.72,233223.0,86.4121,86.4275,86.3966,86.4121,233223.0
2019-12-04 12:00:00,111.73,111.76,111.72,111.75,55521.0,86.4198,86.443,86.4121,86.4353,55521.0
2019-12-04 12:30:00,111.75,111.78,111.75,111.76,86687.0,86.4353,86.4585,86.4353,86.443,86687.0
2019-12-04 13:00:00,111.76,111.8,111.74,111.77,115312.0,86.443,86.474,86.4275,86.4508,115312.0
2019-12-04 13:30:00,111.77,111.78,111.7,111.73,193474.0,86.4508,86.4585,86.3966,86.4198,193474.0
2019-12-04 14:00:00,111.73,111.76,111.73,111.74,104540.0,86.4198,86.443,86.4198,86.4275,104540.0
2019-12-04 14:30:00,111.74,111.75,111.7,111.72,75186.0,86.4275,86.4353,86.3966,86.4121,75186.0
2019-12-04 15:00:00,111.72,111.76,111.71,111.76,175805.0,86.4121,86.443,86.4043,86.443,175805.0
2019-12-04 15:30:00,111.76,111.8,111.74,111.75,353588.0,86.443,86.474,86.4275,86.4353,353588.0
2019-12-05 09:30:00,111.88,111.99,111.78,111.8,120847.0,86.5358,86.6209,86.4585,86.474,120847.0
2019-12-05 10:00:00,111.81,111.9,111.78,111.89,196671.0,86.4817,86.5513,86.4585,86.5436,196671.0
2019-12-05 10:30:00,111.9,111.94,111.86,111.88,237071.0,86.5513,86.5822,86.5204,86.5358,237071.0
2019-12-05 11:00:00,111.87,111.98,111.85,111.98,110268.0,86.5281,86.6132,86.5126,86.6132,110268.0
2019-12-05 11:30:00,111.98,112.04,111.96,112.02,155404.0,86.6132,86.6596,86.5977,86.6441,155404.0
2019-12-05 12:00:00,112.02,112.07,112.01,112.07,104317.0,86.6441,86.6828,86.6364,86.6828,104317.0
2019-12-05 12:30:00,112.06,112.08,112.03,112.05,142240.0,86.6751,86.6905,86.6519,86.6673,142240.0
2019-12-05 13:00:00,112.05,112.09,112.04,112.07,161722.0,86.6673,86.6983,86.6596,86.6828,161722.0
2019-12-05 13:30:00,112.07,112.1,112.06,112.09,171441.0,86.6828,86.706,86.6751,86.6983,171441.0
2019-12-05 14:00:00,112.09,112.12,112.07,112.12,94946.0,86.6983,86.7215,86.6828,86.7215,94946.0
2019-12-05 14:30:00,112.11,112.18,112.11,112.14,634344.0,86.7137,86.7679,86.7137,86.7369,634344.0
2019-12-05 15:00:00,112.15,112.18,112.14,112.16,215048.0,86.7447,86.7679,86.7369,86.7524,215048.0
2019-12-05 15:30:00,112.16,112.17,112.07,112.08,616723.0,86.7524,86.7601,86.6828,86.6905,616723.0
2019-12-06 09:30:00,112.08,112.21,112.01,112.14,144800.0,86.6905,86.7911,86.6364,86.7369,144800.0
2019-12-06 10:00:00,112.13,112.24,112.11,112.23,207586.0,86.7292,86.8143,86.7137,86.8065,207586.0
2019-12-06 10:30:00,112.23,112.38,112.23,112.34,449600.0,86.8065,86.9226,86.8065,86.8916,449600.0
2019-12-06 11:00:00,112.34,112.35,112.28,112.28,408760.0,86.8916,86.8994,86.8452,86.8452,408760.0
2019-12-06 11:30:00,112.29,112.3,112.21,112.22,72316.0,86.853,86.8607,86.7911,86.7988,72316.0
2019-12-06 12:00:00,112.22,112.25,112.2,112.22,108274.0,86.7988,86.822,86.7833,86.7988,108274.0
2019-12-06 12:30:00,112.22,112.26,112.2,112.25,56917.0,86.7988,86.8298,86.7833,86.822,56917.0
2019-12-06 13:00:00,112.25,112.25,112.23,112.25,137785.0,86.822,86.822,86.8065,86.822,137785.0
2019-12-06 13:30:00,112.24,112.26,112.22,112.23,67289.0,86.8143,86.8298,86.7988,86.8065,67289.0
2019-12-06 14:00:00,112.24,112.26,112.23,112.25,198262.0,86.8143,86.8298,86.8065,86.822,198262.0
2019-12-06 14:30:00,112.25,112.29,112.25,112.26,230581.0,86.822,86.853,86.822,86.8298,230581.0
2019-12-06 15:00:00,112.25,112.26,112.23,112.24,64567.0,86.822,86.8298,86.8065,86.8143,64567.0
2019-12-06 15:30:00,112.25,112.28,112.22,112.25,192259.0,86.822,86.8452,86.7988,86.822,192259.0
2019-12-09 09:30:00,112.55,112.76,112.44,112.54,450614.0,87.0541,87.2165,86.969,87.0463,450614.0
2019-12-09 10:00:00,112.54,112.58,112.51,112.57,240377.0,87.0463,87.0773,87.0231,87.0695,240377.0
2019-12-09 10:30:00,112.58,112.61,112.54,112.61,119662.0,87.0773,87.1005,87.0463,87.1005,119662.0
2019-12-09 11:00:00,112.61,112.62,112.56,112.6,85963.0,87.1005,87.1082,87.0618,87.0927,85963.0
2019-12-09 11:30:00,112.6,112.64,112.57,112.64,74074.0,87.0927,87.1237,87.0695,87.1237,74074.0
2019-12-09 12:00:00,112.64,112.64,112.6,112.64,64836.0,87.1237,87.1237,87.0927,87.1237,64836.0
2019-12-09 12:30:00,112.64,112.64,112.55,112.55,228513.0,87.1237,87.1237,87.0541,87.0541,228513.0
2019-12-09 13:00:00,112.56,112.57,112.52,112.56,102007.0,87.0618,87.0695,87.0309,87.0618,102007.0
2019-12-09 13:30:00,112.56,112.59,112.54,112.56,81984.0,87.0618,87.085,87.0463,87.0618,81984.0
2019-12-09 14:00:00,112.56,112.56,112.55,112.56,53432.0,87.0618,87.0618,87.0541,87.0618,53432.0
2019-12-09 14:30:00,112.56,112.57,112.54,112.57,37217.0,87.0618,87.0695,87.0463,87.0695,37217.0
2019-12-09 15:00:00,112.56,112.58,112.54,112.55,48774.0,87.0618,87.0773,87.0463,87.0541,48774.0
2019-12-09 15:30:00,112.55,112.55,112.52,112.54,319609.0,87.0541,87.0541,87.0309,87.0463,319609.0
2019-12-10 09:30:00,112.76,112.77,112.57,112.59,182805.0,87.2165,87.2242,87.0695,87.085,182805.0
2019-12-10 10:00:00,112.59,112.65,112.57,112.64,204811.0,87.085,87.1314,87.0695,87.1237,204811.0
2019-12-10 10:30:00,112.64,112.68,112.63,112.64,112133.0,87.1237,87.1546,87.1159,87.1237,112133.0
2019-12-10 11:00:00,112.64,112.66,112.58,112.6,190923.0,87.1237,87.1391,87.0773,87.0927,190923.0
2019-12-10 11:30:00,112.6,112.61,112.59,112.6,38719.0,87.0927,87.1005,87.085,87.0927,38719.0
2019-12-10 12:00:00,112.6,112.61,112.58,112.59,82891.0,87.0927,87.1005,87.0773,87.085,82891.0
2019-12-10 12:30:00,112.59,112.66,112.58,112.62,66276.0,87.085,87.1391,87.0773,87.1082,66276.0
2019-12-10 13:00:00,112.62,112.62,112.59,112.62,101836.0,87.1082,87.1082,87.085,87.1082,101836.0
2019-12-10 13:30:00,112.62,112.65,112.61,112.65,136622.0,87.1082,87.1314,87.1005,87.1314,136622.0
2019-12-10 14:00:00,112.65,112.68,112.64,112.65,186453.0,87.1314,87.1546,87.1237,87.1314,186453.0
2019-12-10 14:30:00,112.66,112.66,112.63,112.66,77162.0,87.1391,87.1391,87.1159,87.1391,77162.0
2019-12-10 15:00:00,112.66,112.66,112.62,112.63,157123.0,87.1391,87.1391,87.1082,87.1159,157123.0
2019-12-10 15:30:00,112.63,112.63,112.58,112.6,147151.0,87.1159,87.1159,87.0773,87.0927,147151.0
2019-12-11 09:30:00,112.9,112.98,112.7,112.92,91324.0,87.3248,87.3867,87.1701,87.3402,91324.0
2019-12-11 10:00:00,112.92,113.03,112.92,112.99,236986.0,87.3402,87.4253,87.3402,87.3944,236986.0
2019-12-11 10:30:00,112.98,113.09,112.98,113.07,88426.0,87.3867,87.4717,87.3867,87.4563,88426.0
2019-12-11 11:00:00,113.07,113.08,113.0,113.07,81658.0,87.4563,87.464,87.4021,87.4563,81658.0
2019-12-11 11:30:00,113.06,113.06,113.0,113.02,97297.0,87.4485,87.4485,87.4021,87.4176,97297.0
2019-12-11 12:00:00,113.02,113.05,113.01,113.03,24440.0,87.4176,87.4408,87.4099,87.4253,24440.0
2019-12-11 12:30:00,113.02,113.13,113.02,113.11,54574.0,87.4176,87.5027,87.4176,87.4872,54574.0
2019-12-11 13:00:00,113.11,113.12,113.1,113.12,24930.0,87.4872,87.4949,87.4795,87.4949,24930.0
2019-12-11 13:30:00,113.12,113.14,113.1,113.12,121303.0,87.4949,87.5104,87.4795,87.4949,121303.0
2019-12-11 14:00:00,113.12,113.18,113.03,113.13,208756.0,87.4949,87.5413,87.4253,87.5027,208756.0
2019-12-11 14:30:00,113.13,113.28,113.06,113.28,218792.0,87.5027,87.6187,87.4485,87.6187,218792.0
2019-12-11 15:00:00,113.29,113.34,113.25,113.32,102941.0,87.6264,87.6651,87.5955,87.6496,102941.0
2019-12-11 15:30:00,113.32,113.33,113.27,113.32,350991.0,87.6496,87.6574,87.611,87.6496,350991.0
2019-12-12 09:30:00,113.44,113.47,113.33,113.42,380917.0,87.7424,87.7657,87.6574,87.727,380917.0
2019-12-12 10:00:00,113.41,113.47,113.38,113.4,151369.0,87.7192,87.7657,87.696,87.7115,151369.0
2019-12-12 10:30:00,113.42,113.45,113.34,113.39,184381.0,87.727,87.7502,87.6651,87.7038,184381.0
2019-12-12 11:00:00,113.4,113.4,113.24,113.3,99778.0,87.7115,87.7115,87.5878,87.6342,99778.0
2019-12-12 11:30:00,113.3,113.35,113.25,113.3,371884.0,87.6342,87.6728,87.5955,87.6342,371884.0
2019-12-12 12:00:00,113.3,113.3,113.19,113.23,560104.0,87.6342,87.6342,87.5491,87.58,560104.0
2019-12-12 12:30:00,113.23,113.27,113.22,113.24,83913.0,87.58,87.611,87.5723,87.5878,83913.0
2019-12-12 13:00:00,113.23,113.33,113.22,113.3,132785.0,87.58,87.6574,87.5723,87.6342,132785.0
2019-12-12 13:30:00,113.3,113.31,113.23,113.3,123955.0,87.6342,87.6419,87.58,87.6342,123955.0
2019-12-12 14:00:00,113.3,113.32,113.26,113.28,80413.0,87.6342,87.6496,87.6032,87.6187,80413.0
2019-12-12 14:30:00,113.29,113.31,113.22,113.3,303856.0,87.6264,87.6419,87.5723,87.6342,303856.0
2019-12-12 15:00:00,113.28,113.32,113.25,113.32,145360.0,87.6187,87.6496,87.5955,87.6496,145360.0
2019-12-12 15:30:00,113.32,113.39,113.3,113.37,543399.0,87.6496,87.7038,87.6342,87.6883,543399.0
2019-12-13 09:30:00,113.53,113.73,113.36,113.54,201385.0,87.8121,87.9668,87.6806,87.8198,201385.0
2019-12-13 10:00:00,113.54,113.56,113.44,113.55,265524.0,87.8198,87.8353,87.7424,87.8275,265524.0
2019-12-13 10:30:00,113.56,113.71,113.55,113.69,161950.0,87.8353,87.9513,87.8275,87.9358,161950.0
2019-12-13 11:00:00,113.69,113.76,113.68,113.73,70481.0,87.9358,87.99,87.9281,87.9668,70481.0
2019-12-13 11:30:00,113.73,113.81,113.72,113.8,59541.0,87.9668,88.0286,87.959,88.0209,59541.0
2019-12-13 12:00:00,113.8,113.85,113.8,113.84,64986.0,88.0209,88.0596,88.0209,88.0518,64986.0
2019-12-13 12:30:00,113.85,113.85,113.76,113.78,70717.0,88.0596,88.0596,87.99,88.0054,70717.0
2019-12-13 13:00:00,113.78,113.81,113.74,113.75,50141.0,88.0054,88.0286,87.9745,87.9822,50141.0
2019-12-13 13:30:00,113.75,113.78,113.71,113.73,99881.0,87.9822,88.0054,87.9513,87.9668,99881.0
2019-12-13 14:00:00,113.72,113.77,113.7,113.75,37442.0,87.959,87.9977,87.9435,87.9822,37442.0
2019-12-13 14:30:00,113.77,113.78,113.74,113.78,29744.0,87.9977,88.0054,87.9745,88.0054,29744.0
2019-12-13 15:00:00,113.77,113.8,113.74,113.8,107279.0,87.9977,88.0209,87.9745,88.0209,107279.0
2019-12-13 15:30:00,113.8,113.84,113.76,113.83,199189.0,88.0209,88.0518,87.99,88.0441,199189.0
2019-12-16 09:30:00,113.81,113.89,113.76,113.84,82046.0,88.0286,88.0905,87.99,88.0518,82046.0
2019-12-16 10:00:00,113.84,113.87,113.82,113.83,105215.0,88.0518,88.075,88.0364,88.0441,105215.0
2019-12-16 10:30:00,113.83,113.86,113.81,113.84,136668.0,88.0441,88.0673,88.0286,88.0518,136668.0
2019-12-16 11:00:00,113.83,113.87,113.81,113.86,258127.0,88.0441,88.075,88.0286,88.0673,258127.0
2019-12-16 11:30:00,113.85,113.88,113.84,113.88,206805.0,88.0596,88.0828,88.0518,88.0828,206805.0
2019-12-16 12:00:00,113.88,113.9,113.85,113.88,60550.0,88.0828,88.0982,88.0596,88.0828,60550.0
2019-12-16 12:30:00,113.89,113.91,113.84,113.85,377625.0,88.0905,88.106,88.0518,88.0596,377625.0
2019-12-16 13:00:00,113.85,113.87,113.84,113.87,184777.0,88.0596,88.075,88.0518,88.075,184777.0
2019-12-16 13:30:00,113.87,113.88,113.84,113.87,110491.0,88.075,88.0828,88.0518,88.075,110491.0
2019-12-16 14:00:00,113.88,113.89,113.84,113.86,64304.0,88.0828,88.0905,88.0518,88.0673,64304.0
2019-12-16 14:30:00,113.85,113.9,113.84,113.87,355417.0,88.0596,88.0982,88.0518,88.075,355417.0
2019-12-16 15:00:00,113.87,113.89,113.84,113.86,67866.0,88.075,88.0905,88.0518,88.0673,67866.0
2019-12-16 15:30:00,113.86,113.88,113.82,113.86,171363.0,88.0673,88.0828,88.0364,88.0673,171363.0
2019-12-17 09:30:00,114.06,114.2,114.0,114.06,128834.0,88.222,88.3303,88.1756,88.222,128834.0
2019-12-17 10:00:00,114.06,114.1,114.05,114.09,210103.0,88.222,88.2529,88.2143,88.2452,210103.0
2019-12-17 10:30:00,114.1,114.12,114.08,114.1,57071.0,88.2529,88.2684,88.2375,88.2529,57071.0
2019-12-17 11:00:00,114.1,114.17,114.1,114.14,117491.0,88.2529,88.3071,88.2529,88.2839,117491.0
2019-12-17 11:30:00,114.14,114.2,114.12,114.19,205685.0,88.2839,88.3303,88.2684,88.3225,205685.0
2019-12-17 12:00:00,114.19,114.23,114.19,114.22,164053.0,88.3225,88.3535,88.3225,88.3458,164053.0
2019-12-17 12:30:00,114.22,114.25,114.2,114.22,202343.0,88.3458,88.369,88.3303,88.3458,202343.0
2019-12-17 13:00:00,114.23,114.24,114.17,114.21,128097.0,88.3535,88.3612,88.3071,88.338,128097.0
2019-12-17 13:30:00,114.21,114.23,114.17,114.19,115296.0,88.338,88.3535,88.3071,88.3225,115296.0
2019-12-17 14:00:00,114.2,114.26,114.18,114.23,215058.0,88.3303,88.3767,88.3148,88.3535,215058.0
2019-12-17 14:30:00,114.23,114.28,114.23,114.27,98514.0,88.3535,88.3922,88.3535,88.3844,98514.0
2019-12-17 15:00:00,114.27,114.34,114.26,114.31,148963.0,88.3844,88.4386,88.3767,88.4154,148963.0
2019-12-17 15:30:00,114.31,114.36,114.25,114.27,316154.0,88.4154,88.454,88.369,88.3844,316154.0
2019-12-18 09:30:00,114.37,114.44,114.32,114.34,353842.0,88.4618,88.5159,88.4231,88.4386,353842.0
2019-12-18 10:00:00,114.34,114.4,114.32,114.39,216929.0,88.4386,88.485,88.4231,88.4772,216929.0
2019-12-18 10:30:00,114.39,114.47,114.38,114.41,102421.0,88.4772,88.5391,88.4695,88.4927,102421.0
2019-12-18 11:00:00,114.41,114.44,114.38,114.41,533471.0,88.4927,88.5159,88.4695,88.4927,533471.0
2019-12-18 11:30:00,114.41,114.51,114.4,114.5,151794.0,88.4927,88.5701,88.485,88.5623,151794.0
2019-12-18 12:00:00,114.5,114.54,114.5,114.53,159055.0,88.5623,88.5933,88.5623,88.5855,159055.0
2019-12-18 12:30:00,114.54,114.54,114.49,114.5,100283.0,88.5933,88.5933,88.5546,88.5623,100283.0
2019-12-18 13:00:00,114.49,114.52,114.49,114.49,116456.0,88.5546,88.5778,88.5546,88.5546,116456.0
2019-12-18 13:30:00,114.49,114.52,114.49,114.52,59568.0,88.5546,88.5778,88.5546,88.5778,59568.0
2019-12-18 14:00:00,114.52,114.52,114.5,114.51,64367.0,88.5778,88.5778,88.5623,88.5701,64367.0
2019-12-18 14:30:00,114.5,114.52,114.44,114.48,185906.0,88.5623,88.5778,88.5159,88.5469,185906.0
2019-12-18 15:00:00,114.47,114.51,114.46,114.48,270174.0,88.5391,88.5701,88.5314,88.5469,270174.0
2019-12-18 15:30:00,114.48,114.54,114.46,114.49,405323.0,88.5469,88.5933,88.5314,88.5546,405323.0
2019-12-19 09:30:00,113.55,113.77,113.55,113.65,968439.0,88.1684,88.3392,88.1684,88.246,968439.0
2019-12-19 10:00:00,113.65,113.7,113.64,113.68,413739.0,88.246,88.2849,88.2383,88.2693,413739.0
2019-12-19 10:30:00,113.69,113.75,113.66,113.75,227702.0,88.2771,88.3237,88.2538,88.3237,227702.0
2019-12-19 11:00:00,113.74,113.78,113.7,113.77,398974.0,88.3159,88.347,88.2849,88.3392,398974.0
2019-12-19 11:30:00,113.78,113.92,113.76,113.9,521621.0,88.347,88.4557,88.3314,88.4402,521621.0
2019-12-19 12:00:00,113.9,113.93,113.83,113.84,535187.0,88.4402,88.4634,88.3858,88.3936,535187.0
2019-12-19 12:30:00,113.84,113.85,113.75,113.79,143505.0,88.3936,88.4013,88.3237,88.3547,143505.0
2019-12-19 13:00:00,113.79,113.79,113.72,113.77,121151.0,88.3547,88.3547,88.3004,88.3392,121151.0
2019-12-19 13:30:00,113.76,113.81,113.75,113.77,434859.0,88.3314,88.3703,88.3237,88.3392,434859.0
2019-12-19 14:00:00,113.78,113.78,113.73,113.77,71210.0,88.347,88.347,88.3082,88.3392,71210.0
2019-12-19 14:30:00,113.77,113.79,113.73,113.75,124192.0,88.3392,88.3547,88.3082,88.3237,124192.0
2019-12-19 15:00:00,113.75,113.75,113.66,113.66,95375.0,88.3237,88.3237,88.2538,88.2538,95375.0
2019-12-19 15:30:00,113.66,113.73,113.64,113.67,416670.0,88.2538,88.3082,88.2383,88.2616,416670.0
2019-12-20 09:30:00,113.79,113.91,113.74,113.77,70431.0,88.3547,88.4479,88.3159,88.3392,70431.0
2019-12-20 10:00:00,113.77,113.85,113.75,113.84,118905.0,88.3392,88.4013,88.3237,88.3936,118905.0
2019-12-20 10:30:00,113.84,113.88,113.81,113.82,401503.0,88.3936,88.4246,88.3703,88.378,401503.0
2019-12-20 11:00:00,113.83,113.91,113.82,113.87,214508.0,88.3858,88.4479,88.378,88.4169,214508.0
2019-12-20 11:30:00,113.87,113.94,113.84,113.92,296765.0,88.4169,88.4712,88.3936,88.4557,296765.0
2019-12-20 12:00:00,113.92,113.93,113.88,113.89,83646.0,88.4557,88.4634,88.4246,88.4324,83646.0
2019-12-20 12:30:00,113.88,113.92,113.88,113.91,183086.0,88.4246,88.4557,88.4246,88.4479,183086.0
2019-12-20 13:00:00,113.91,113.92,113.87,113.89,215058.0,88.4479,88.4557,88.4169,88.4324,215058.0
2019-12-20 13:30:00,113.89,113.89,113.87,113.88,74621.0,88.4324,88.4324,88.4169,88.4246,74621.0
2019-12-20 14:00:00,113.89,113.89,113.87,113.89,68647.0,88.4324,88.4324,88.4169,88.4324,68647.0
2019-12-20 14:30:00,113.89,113.91,113.88,113.89,61607.0,88.4324,88.4479,88.4246,88.4324,61607.0
2019-12-20 15:00:00,113.89,113.92,113.89,113.92,51774.0,88.4324,88.4557,88.4324,88.4557,51774.0
2019-12-20 15:30:00,113.92,113.94,113.88,113.9,259649.0,88.4557,88.4712,88.4246,88.4402,259649.0
2019-12-23 09:30:00,113.96,114.08,113.92,114.08,122336.0,88.4867,88.5799,88.4557,88.5799,122336.0
2019-12-23 10:00:00,114.08,114.14,114.07,114.13,66226.0,88.5799,88.6265,88.5722,88.6187,66226.0
2019-12-23 10:30:00,114.13,114.15,114.09,114.11,72598.0,88.6187,88.6343,88.5877,88.6032,72598.0
2019-12-23 11:00:00,114.11,114.12,114.02,114.08,82979.0,88.6032,88.611,88.5333,88.5799,82979.0
2019-12-23 11:30:00,114.09,114.1,114.05,114.09,30041.0,88.5877,88.5954,88.5566,88.5877,30041.0
2019-12-23 12:00:00,114.09,114.11,114.07,114.07,32361.0,88.5877,88.6032,88.5722,88.5722,32361.0
2019-12-23 12:30:00,114.07,114.07,113.9,113.97,332353.0,88.5722,88.5722,88.4402,88.4945,332353.0
2019-12-23 13:00:00,113.97,113.97,113.92,113.93,61379.0,88.4945,88.4945,88.4557,88.4634,61379.0
2019-12-23 13:30:00,113.92,113.96,113.91,113.95,70797.0,88.4557,88.4867,88.4479,88.479,70797.0
2019-12-23 14:00:00,113.96,113.97,113.93,113.96,73954.0,88.4867,88.4945,88.4634,88.4867,73954.0
2019-12-23 14:30:00,113.96,113.98,113.95,113.97,76720.0,88.4867,88.5023,88.479,88.4945,76720.0
2019-12-23 15:00:00,113.97,114.03,113.97,114.01,58561.0,88.4945,88.5411,88.4945,88.5256,58561.0
2019-12-23 15:30:00,114.01,114.04,113.98,114.02,199252.0,88.5256,88.5489,88.5023,88.5333,199252.0
2019-12-24 09:30:00,113.98,114.07,113.93,114.06,62840.0,88.5023,88.5722,88.4634,88.5644,62840.0
2019-12-24 10:00:00,114.06,114.35,114.05,114.24,158865.0,88.5644,88.7896,88.5566,88.7042,158865.0
2019-12-24 10:30:00,114.25,114.25,114.19,114.21,37168.0,88.7119,88.7119,88.6653,88.6809,37168.0
2019-12-24 11:00:00,114.22,114.23,114.21,114.23,45239.0,88.6886,88.6964,88.6809,88.6964,45239.0
2019-12-24 11:30:00,114.23,114.24,114.19,114.2,36864.0,88.6964,88.7042,88.6653,88.6731,36864.0
2019-12-24 12:00:00,114.21,114.22,114.15,114.2,51006.0,88.6809,88.6886,88.6343,88.6731,51006.0
2019-12-24 12:30:00,114.2,114.27,114.2,114.27,89654.0,88.6731,88.7274,88.6731,88.7274,89654.0
2019-12-26 09:30:00,114.3,114.38,114.2,114.23,89338.0,88.7507,88.8129,88.6731,88.6964,89338.0
2019-12-26 10:00:00,114.23,114.23,114.2,114.2,35606.0,88.6964,88.6964,88.6731,88.6731,35606.0
2019-12-26 10:30:00,114.21,114.23,114.19,114.22,23037.0,88.6809,88.6964,88.6653,88.6886,23037.0
2019-12-26 11:00:00,114.21,114.22,114.12,114.16,44565.0,88.6809,88.6886,88.611,88.642,44565.0
2019-12-26 11:30:00,114.17,114.21,114.14,114.21,33127.0,88.6498,88.6809,88.6265,88.6809,33127.0
2019-12-26 12:00:00,114.22,114.3,114.19,114.29,32978.0,88.6886,88.7507,88.6653,88.743,32978.0
2019-12-26 12:30:00,114.3,114.33,114.28,114.31,40850.0,88.7507,88.774,88.7352,88.7585,40850.0
2019-12-26 13:00:00,114.3,114.36,114.28,114.35,59971.0,88.7507,88.7973,88.7352,88.7896,59971.0
2019-12-26 13:30:00,114.35,114.37,114.35,114.37,30839.0,88.7896,88.8051,88.7896,88.8051,30839.0
2019-12-26 14:00:00,114.37,114.37,114.32,114.32,30360.0,88.8051,88.8051,88.7663,88.7663,30360.0
2019-12-26 14:30:00,114.32,114.36,114.31,114.32,29193.0,88.7663,88.7973,88.7585,88.7663,29193.0
2019-12-26 15:00:00,114.32,114.38,114.32,114.37,32392.0,88.7663,88.8129,88.7663,88.8051,32392.0
2019-12-26 15:30:00,114.38,114.44,114.36,114.42,114591.0,88.8129,88.8594,88.7973,88.8439,114591.0
2019-12-27 09:30:00,114.36,114.46,114.36,114.44,131715.0,88.7973,88.875,88.7973,88.8594,131715.0
2019-12-27 10:00:00,114.44,114.53,114.43,114.51,85037.0,88.8594,88.9293,88.8517,88.9138,85037.0
2019-12-27 10:30:00,114.52,114.62,114.51,114.59,124320.0,88.9216,88.9992,88.9138,88.9759,124320.0
2019-12-27 11:00:00,114.59,114.73,114.59,114.67,658915.0,88.9759,89.0846,88.9759,89.038,658915.0
2019-12-27 11:30:00,114.67,114.7,114.63,114.69,63183.0,89.038,89.0613,89.007,89.0536,63183.0
2019-12-27 12:00:00,114.69,114.72,114.68,114.7,36113.0,89.0536,89.0769,89.0458,89.0613,36113.0
2019-12-27 12:30:00,114.7,114.7,114.65,114.67,31550.0,89.0613,89.0613,89.0225,89.038,31550.0
2019-12-27 13:00:00,114.66,114.67,114.62,114.62,21065.0,89.0303,89.038,88.9992,88.9992,21065.0
2019-12-27 13:30:00,114.62,114.66,114.62,114.66,11005.0,88.9992,89.0303,88.9992,89.0303,11005.0
2019-12-27 14:00:00,114.65,114.68,114.64,114.66,48774.0,89.0225,89.0458,89.0147,89.0303,48774.0
2019-12-27 14:30:00,114.67,114.68,114.65,114.67,27878.0,89.038,89.0458,89.0225,89.038,27878.0
2019-12-27 15:00:00,114.67,114.68,114.64,114.65,51518.0,89.038,89.0458,89.0147,89.0225,51518.0
2019-12-27 15:30:00,114.64,114.71,114.62,114.71,150623.0,89.0147,89.0691,88.9992,89.0691,150623.0
2019-12-30 09:30:00,114.51,114.52,114.34,114.35,90046.0,88.9138,88.9216,88.7818,88.7896,90046.0
2019-12-30 10:00:00,114.36,114.51,114.35,114.51,207405.0,88.7973,88.9138,88.7896,88.9138,207405.0
2019-12-30 10:30:00,114.51,114.52,114.4,114.46,132797.0,88.9138,88.9216,88.8284,88.875,132797.0
2019-12-30 11:00:00,114.47,114.51,114.42,114.5,197967.0,88.8827,88.9138,88.8439,88.906,197967.0
2019-12-30 11:30:00,114.49,114.51,114.48,114.48,112132.0,88.8983,88.9138,88.8905,88.8905,112132.0
2019-12-30 12:00:00,114.49,114.5,114.46,114.48,69844.0,88.8983,88.906,88.875,88.8905,69844.0
2019-12-30 12:30:00,114.46,114.56,114.46,114.53,136980.0,88.875,88.9526,88.875,88.9293,136980.0
2019-12-30 13:00:00,114.52,114.57,114.48,114.57,84668.0,88.9216,88.9604,88.8905,88.9604,84668.0
2019-12-30 13:30:00,114.57,114.59,114.53,114.53,43598.0,88.9604,88.9759,88.9293,88.9293,43598.0
2019-12-30 14:00:00,114.54,114.55,114.5,114.55,51188.0,88.9371,88.9449,88.906,88.9449,51188.0
2019-12-30 14:30:00,114.54,114.6,114.52,114.54,91460.0,88.9371,88.9837,88.9216,88.9371,91460.0
2019-12-30 15:00:00,114.53,114.56,114.51,114.54,46226.0,88.9293,88.9526,88.9138,88.9371,46226.0
2019-12-30 15:30:00,114.54,114.57,114.5,114.52,98361.0,88.9371,88.9604,88.906,88.9216,98361.0
2019-12-31 09:30:00,114.43,114.47,114.37,114.41,53814.0,88.8517,88.8827,88.8051,88.8362,53814.0
2019-12-31 10:00:00,114.42,114.51,114.36,114.51,71047.0,88.8439,88.9138,88.7973,88.9138,71047.0
2019-12-31 10:30:00,114.5,114.52,114.45,114.49,47608.0,88.906,88.9216,88.8672,88.8983,47608.0
2019-12-31 11:00:00,114.48,114.52,114.48,114.52,37033.0,88.8905,88.9216,88.8905,88.9216,37033.0
2019-12-31 11:30:00,114.52,114.53,114.46,114.48,118314.0,88.9216,88.9293,88.875,88.8905,118314.0
2019-12-31 12:00:00,114.48,114.48,114.43,114.44,53277.0,88.8905,88.8905,88.8517,88.8594,53277.0
2019-12-31 12:30:00,114.44,114.55,114.43,114.49,50409.0,88.8594,88.9449,88.8517,88.8983,50409.0
2019-12-31 13:00:00,114.49,114.51,114.46,114.5,55914.0,88.8983,88.9138,88.875,88.906,55914.0
2019-12-31 13:30:00,114.5,114.53,114.48,114.53,72375.0,88.906,88.9293,88.8905,88.9293,72375.0
2019-12-31 14:00:00,114.53,114.53,114.49,114.51,62890.0,88.9293,88.9293,88.8983,88.9138,62890.0
2019-12-31 14:30:00,114.52,114.54,114.49,114.51,67242.0,88.9216,88.9371,88.8983,88.9138,67242.0
2019-12-31 15:00:00,114.51,114.57,114.5,114.55,45015.0,88.9138,88.9604,88.906,88.9449,45015.0
2019-12-31 15:30:00,114.56,114.64,114.53,114.54,195788.0,88.9526,89.0147,88.9293,88.9371,195788.0
2020-01-02 09:30:00,114.75,114.77,114.25,114.66,179262.0,89.1002,89.1157,88.7119,89.0303,179262.0
2020-01-02 10:00:00,114.66,114.71,114.64,114.65,136255.0,89.0303,89.0691,89.0147,89.0225,136255.0
2020-01-02 10:30:00,114.64,114.69,114.64,114.64,77383.0,89.0147,89.0536,89.0147,89.0147,77383.0
2020-01-02 11:00:00,114.64,114.65,114.5,114.5,183214.0,89.0147,89.0225,88.906,88.906,183214.0
2020-01-02 11:30:00,114.5,114.53,114.4,114.41,123597.0,88.906,88.9293,88.8284,88.8362,123597.0
2020-01-02 12:00:00,114.41,114.45,114.39,114.4,40508.0,88.8362,88.8672,88.8206,88.8284,40508.0
2020-01-02 12:30:00,114.4,114.52,114.39,114.52,91611.0,88.8284,88.9216,88.8206,88.9216,91611.0
2020-01-02 13:00:00,114.52,114.54,114.49,114.49,79960.0,88.9216,88.9371,88.8983,88.8983,79960.0
2020-01-02 13:30:00,114.5,114.56,114.44,114.53,251327.0,88.906,88.9526,88.8594,88.9293,251327.0
2020-01-02 14:00:00,114.53,114.53,114.49,114.49,159276.0,88.9293,88.9293,88.8983,88.8983,159276.0
2020-01-02 14:30:00,114.5,114.59,114.49,114.56,85565.0,88.906,88.9759,88.8983,88.9526,85565.0
2020-01-02 15:00:00,114.57,114.67,114.56,114.65,108443.0,88.9604,89.038,88.9526,89.0225,108443.0
2020-01-02 15:30:00,114.66,114.7,114.62,114.67,225430.0,89.0303,89.0613,88.9992,89.038,225430.0
2020-01-03 09:30:00,114.24,114.33,114.19,114.28,315092.0,88.7042,88.774,88.6653,88.7352,315092.0
2020-01-03 10:00:00,114.28,114.34,114.26,114.28,146066.0,88.7352,88.7818,88.7197,88.7352,146066.0
2020-01-03 10:30:00,114.28,114.35,114.26,114.33,93439.0,88.7352,88.7896,88.7197,88.774,93439.0
2020-01-03 11:00:00,114.33,114.42,114.32,114.42,121958.0,88.774,88.8439,88.7663,88.8439,121958.0
2020-01-03 11:30:00,114.41,114.47,114.37,114.41,85162.0,88.8362,88.8827,88.8051,88.8362,85162.0
2020-01-03 12:00:00,114.41,114.5,114.36,114.45,149218.0,88.8362,88.906,88.7973,88.8672,149218.0
2020-01-03 12:30:00,114.45,114.47,114.4,114.41,71072.0,88.8672,88.8827,88.8284,88.8362,71072.0
2020-01-03 13:00:00,114.4,114.47,114.4,114.41,52915.0,88.8284,88.8827,88.8284,88.8362,52915.0
2020-01-03 13:30:00,114.41,114.44,114.33,114.34,66207.0,88.8362,88.8594,88.774,88.7818,66207.0
2020-01-03 14:00:00,114.34,114.42,114.34,114.39,57030.0,88.7818,88.8439,88.7818,88.8206,57030.0
2020-01-03 14:30:00,114.38,114.48,114.38,114.48,129934.0,88.8129,88.8905,88.8129,88.8905,129934.0
2020-01-03 15:00:00,114.47,114.51,114.4,114.4,105564.0,88.8827,88.9138,88.8284,88.8284,105564.0
2020-01-03 15:30:00,114.41,114.45,114.37,114.42,248479.0,88.8362,88.8672,88.8051,88.8439,248479.0
2020-01-06 09:30:00,114.3,114.36,114.19,114.24,682536.0,88.7507,88.7973,88.6653,88.7042,682536.0
2020-01-06 10:00:00,114.23,114.31,114.23,114.23,178294.0,88.6964,88.7585,88.6964,88.6964,178294.0
2020-01-06 10:30:00,114.24,114.25,114.16,114.19,260224.0,88.7042,88.7119,88.642,88.6653,260224.0
2020-01-06 11:00:00,114.2,114.24,114.09,114.13,663297.0,88.6731,88.7042,88.5877,88.6187,663297.0
2020-01-06 11:30:00,114.12,114.15,114.1,114.14,178931.0,88.611,88.6343,88.5954,88.6265,178931.0
2020-01-06 12:00:00,114.13,114.19,114.12,114.18,183887.0,88.6187,88.6653,88.611,88.6576,183887.0
2020-01-06 12:30:00,114.18,114.25,114.17,114.19,216399.0,88.6576,88.7119,88.6498,88.6653,216399.0
2020-01-06 13:00:00,114.2,114.23,114.19,114.23,122586.0,88.6731,88.6964,88.6653,88.6964,122586.0
2020-01-06 13:30:00,114.23,114.28,114.21,114.24,118597.0,88.6964,88.7352,88.6809,88.7042,118597.0
2020-01-06 14:00:00,114.25,114.25,114.17,114.22,665862.0,88.7119,88.7119,88.6498,88.6886,665862.0
2020-01-06 14:30:00,114.22,114.22,114.21,114.22,117394.0,88.6886,88.6886,88.6809,88.6886,117394.0
2020-01-06 15:00:00,114.22,114.22,114.16,114.18,158077.0,88.6886,88.6886,88.642,88.6576,158077.0
2020-01-06 15:30:00,114.18,114.24,114.13,114.23,768687.0,88.6576,88.7042,88.6187,88.6964,768687.0
2020-01-07 09:30:00,114.47,114.51,114.41,114.45,372298.0,88.8827,88.9138,88.8362,88.8672,372298.0
2020-01-07 10:00:00,114.44,114.5,114.41,114.48,158043.0,88.8594,88.906,88.8362,88.8905,158043.0
2020-01-07 10:30:00,114.47,114.5,114.44,114.5,220052.0,88.8827,88.906,88.8594,88.906,220052.0
2020-01-07 11:00:00,114.49,114.51,114.48,114.48,227478.0,88.8983,88.9138,88.8905,88.8905,227478.0
2020-01-07 11:30:00,114.48,114.5,114.46,114.5,155864.0,88.8905,88.906,88.875,88.906,155864.0
2020-01-07 12:00:00,114.5,114.55,114.49,114.54,146007.0,88.906,88.9449,88.8983,88.9371,146007.0
2020-01-07 12:30:00,114.55,114.56,114.45,114.46,228675.0,88.9449,88.9526,88.8672,88.875,228675.0
2020-01-07 13:00:00,114.45,114.46,114.42,114.43,124733.0,88.8672,88.875,88.8439,88.8517,124733.0
2020-01-07 13:30:00,114.43,114.46,114.39,114.45,219190.0,88.8517,88.875,88.8206,88.8672,219190.0
2020-01-07 14:00:00,114.45,114.45,114.33,114.38,138890.0,88.8672,88.8672,88.774,88.8129,138890.0
2020-01-07 14:30:00,114.39,114.43,114.38,114.42,149420.0,88.8206,88.8517,88.8129,88.8439,149420.0
2020-01-07 15:00:00,114.42,114.43,114.33,114.39,167343.0,88.8439,88.8517,88.774,88.8206,167343.0
2020-01-07 15:30:00,114.39,114.4,114.34,114.39,376608.0,88.8206,88.8284,88.7818,88.8206,376608.0
2020-01-08 09:30:00,114.51,114.67,114.49,114.65,351631.0,88.9138,89.038,88.8983,89.0225,351631.0
2020-01-08 10:00:00,114.66,114.68,114.62,114.65,219842.0,89.0303,89.0458,88.9992,89.0225,219842.0
2020-01-08 10:30:00,114.66,114.67,114.63,114.65,166169.0,89.0303,89.038,89.007,89.0225,166169.0
2020-01-08 11:00:00,114.66,114.66,114.59,114.63,170276.0,89.0303,89.0303,88.9759,89.007,170276.0
2020-01-08 11:30:00,114.65,114.73,114.59,114.68,180393.0,89.0225,89.0846,88.9759,89.0458,180393.0
2020-01-08 12:00:00,114.69,114.7,114.63,114.69,492476.0,89.0536,89.0613,89.007,89.0536,492476.0
2020-01-08 12:30:00,114.69,114.7,114.64,114.67,125913.0,89.0536,89.0613,89.0147,89.038,125913.0
2020-01-08 13:00:00,114.67,114.67,114.6,114.64,158866.0,89.038,89.038,88.9837,89.0147,158866.0
2020-01-08 13:30:00,114.65,114.66,114.63,114.65,173009.0,89.0225,89.0303,89.007,89.0225,173009.0
2020-01-08 14:00:00,114.65,114.66,114.61,114.63,103482.0,89.0225,89.0303,88.9914,89.007,103482.0
2020-01-08 14:30:00,114.63,114.63,114.56,114.59,143079.0,89.007,89.007,88.9526,88.9759,143079.0
2020-01-08 15:00:00,114.6,114.65,114.58,114.64,270592.0,88.9837,89.0225,88.9682,89.0147,270592.0
2020-01-08 15:30:00,114.64,114.67,114.62,114.66,463243.0,89.0147,89.038,88.9992,89.0303,463243.0
2020-01-09 09:30:00,114.57,114.58,114.44,114.51,538090.0,88.9604,88.9682,88.8594,88.9138,538090.0
2020-01-09 10:00:00,114.5,114.51,114.44,114.49,326862.0,88.906,88.9138,88.8594,88.8983,326862.0
2020-01-09 10:30:00,114.49,114.52,114.44,114.46,248192.0,88.8983,88.9216,88.8594,88.875,248192.0
2020-01-09 11:00:00,114.46,114.46,114.38,114.39,275117.0,88.875,88.875,88.8129,88.8206,275117.0
2020-01-09 11:30:00,114.4,114.44,114.39,114.44,178659.0,88.8284,88.8594,88.8206,88.8594,178659.0
2020-01-09 12:00:00,114.44,114.5,114.42,114.49,216175.0,88.8594,88.906,88.8439,88.8983,216175.0
2020-01-09 12:30:00,114.48,114.49,114.41,114.45,109514.0,88.8905,88.8983,88.8362,88.8672,109514.0
2020-01-09 13:00:00,114.45,114.62,114.44,114.59,324198.0,88.8672,88.9992,88.8594,88.9759,324198.0
2020-01-09 13:30:00,114.59,114.62,114.55,114.58,80003.0,88.9759,88.9992,88.9449,88.9682,80003.0
2020-01-09 14:00:00,114.58,114.63,114.57,114.62,93967.0,88.9682,89.007,88.9604,88.9992,93967.0
2020-01-09 14:30:00,114.62,114.62,114.56,114.61,80162.0,88.9992,88.9992,88.9526,88.9914,80162.0
2020-01-09 15:00:00,114.61,114.66,114.6,114.64,92692.0,88.9914,89.0303,88.9837,89.0147,92692.0
2020-01-09 15:30:00,114.64,114.67,114.6,114.62,381148.0,89.0147,89.038,88.9837,88.9992,381148.0
2020-01-10 09:30:00,114.72,114.73,114.65,114.71,161778.0,89.0769,89.0846,89.0225,89.0691,161778.0
2020-01-10 10:00:00,114.72,114.74,114.66,114.7,184240.0,89.0769,89.0924,89.0303,89.0613,184240.0
2020-01-10 10:30:00,114.7,114.75,114.67,114.75,133639.0,89.0613,89.1002,89.038,89.1002,133639.0
2020-01-10 11:00:00,114.75,114.78,114.7,114.7,129057.0,89.1002,89.1234,89.0613,89.0613,129057.0
2020-01-10 11:30:00,114.7,114.75,114.7,114.73,119387.0,89.0613,89.1002,89.0613,89.0846,119387.0
2020-01-10 12:00:00,114.73,114.74,114.66,114.7,35876.0,89.0846,89.0924,89.0303,89.0613,35876.0
2020-01-10 12:30:00,114.7,114.71,114.66,114.69,47297.0,89.0613,89.0691,89.0303,89.0536,47297.0
2020-01-10 13:00:00,114.69,114.69,114.64,114.68,72351.0,89.0536,89.0536,89.0147,89.0458,72351.0
2020-01-10 13:30:00,114.69,114.7,114.66,114.69,56538.0,89.0536,89.0613,89.0303,89.0536,56538.0
2020-01-10 14:00:00,114.68,114.68,114.62,114.63,46675.0,89.0458,89.0458,88.9992,89.007,46675.0
2020-01-10 14:30:00,114.64,114.64,114.58,114.6,39988.0,89.0147,89.0147,88.9682,88.9837,39988.0
2020-01-10 15:00:00,114.6,114.6,114.56,114.57,78892.0,88.9837,88.9837,88.9526,88.9604,78892.0
2020-01-10 15:30:00,114.57,114.63,114.54,114.6,127093.0,88.9604,89.007,88.9371,88.9837,127093.0
2020-01-13 09:30:00,114.66,114.66,114.51,114.55,106341.0,89.0303,89.0303,88.9138,88.9449,106341.0
2020-01-13 10:00:00,114.55,114.56,114.48,114.56,141368.0,88.9449,88.9526,88.8905,88.9526,141368.0
2020-01-13 10:30:00,114.55,114.59,114.53,114.58,83717.0,88.9449,88.9759,88.9293,88.9682,83717.0
2020-01-13 11:00:00,114.59,114.63,114.58,114.62,69090.0,88.9759,89.007,88.9682,88.9992,69090.0
2020-01-13 11:30:00,114.62,114.65,114.6,114.63,108760.0,88.9992,89.0225,88.9837,89.007,108760.0
2020-01-13 12:00:00,114.63,114.7,114.62,114.67,249380.0,89.007,89.0613,88.9992,89.038,249380.0
2020-01-13 12:30:00,114.66,114.73,114.66,114.72,88652.0,89.0303,89.0846,89.0303,89.0769,88652.0
2020-01-13 13:00:00,114.72,114.74,114.71,114.73,70049.0,89.0769,89.0924,89.0691,89.0846,70049.0
2020-01-13 13:30:00,114.73,114.74,114.71,114.72,66964.0,89.0846,89.0924,89.0691,89.0769,66964.0
2020-01-13 14:00:00,114.71,114.75,114.71,114.73,70036.0,89.0691,89.1002,89.0691,89.0846,70036.0
2020-01-13 14:30:00,114.72,114.73,114.67,114.69,72513.0,89.0769,89.0846,89.038,89.0536,72513.0
2020-01-13 15:00:00,114.69,114.7,114.68,114.69,64557.0,89.0536,89.0613,89.0458,89.0536,64557.0
2020-01-13 15:30:00,114.69,114.71,114.65,114.69,206410.0,89.0536,89.0691,89.0225,89.0536,206410.0
2020-01-14 09:30:00,114.59,114.66,114.54,114.65,142063.0,88.9759,89.0303,88.9371,89.0225,142063.0
2020-01-14 10:00:00,114.65,114.68,114.65,114.67,153828.0,89.0225,89.0458,89.0225,89.038,153828.0
2020-01-14 10:30:00,114.68,114.69,114.66,114.68,120941.0,89.0458,89.0536,89.0303,89.0458,120941.0
2020-01-14 11:00:00,114.69,114.72,114.68,114.7,114410.0,89.0536,89.0769,89.0458,89.0613,114410.0
2020-01-14 11:30:00,114.7,114.74,114.69,114.74,108859.0,89.0613,89.0924,89.0536,89.0924,108859.0
2020-01-14 12:00:00,114.73,114.74,114.72,114.72,55369.0,89.0846,89.0924,89.0769,89.0769,55369.0
2020-01-14 12:30:00,114.73,114.75,114.69,114.7,180429.0,89.0846,89.1002,89.0536,89.0613,180429.0
2020-01-14 13:00:00,114.7,114.73,114.69,114.73,46065.0,89.0613,89.0846,89.0536,89.0846,46065.0
2020-01-14 13:30:00,114.73,114.74,114.66,114.67,329082.0,89.0846,89.0924,89.0303,89.038,329082.0
2020-01-14 14:00:00,114.68,114.72,114.64,114.71,107240.0,89.0458,89.0769,89.0147,89.0691,107240.0
2020-01-14 14:30:00,114.72,114.72,114.68,114.71,111304.0,89.0769,89.0769,89.0458,89.0691,111304.0
2020-01-14 15:00:00,114.71,114.72,114.67,114.69,72482.0,89.0691,89.0769,89.038,89.0536,72482.0
2020-01-14 15:30:00,114.69,114.72,114.66,114.68,170261.0,89.0536,89.0769,89.0303,89.0458,170261.0
2020-01-15 09:30:00,114.86,114.93,114.78,114.92,130903.0,89.1856,89.2399,89.1234,89.2322,130903.0
2020-01-15 10:00:00,114.92,114.94,114.88,114.91,199134.0,89.2322,89.2477,89.2011,89.2244,199134.0
2020-01-15 10:30:00,114.92,114.97,114.91,114.94,91363.0,89.2322,89.271,89.2244,89.2477,91363.0
2020-01-15 11:00:00,114.94,115.01,114.92,114.98,214181.0,89.2477,89.302,89.2322,89.2787,214181.0
2020-01-15 11:30:00,114.98,114.98,114.88,114.88,90727.0,89.2787,89.2787,89.2011,89.2011,90727.0
2020-01-15 12:00:00,114.89,114.91,114.86,114.89,86866.0,89.2089,89.2244,89.1856,89.2089,86866.0
2020-01-15 12:30:00,114.89,114.92,114.87,114.92,222431.0,89.2089,89.2322,89.1933,89.2322,222431.0
2020-01-15 13:00:00,114.92,114.93,114.9,114.93,149625.0,89.2322,89.2399,89.2166,89.2399,149625.0
2020-01-15 13:30:00,114.92,115.01,114.91,115.01,276648.0,89.2322,89.302,89.2244,89.302,276648.0
2020-01-15 14:00:00,115.01,115.06,115.0,115.02,178345.0,89.302,89.3409,89.2943,89.3098,178345.0
2020-01-15 14:30:00,115.02,115.07,115.01,115.04,131207.0,89.3098,89.3486,89.302,89.3253,131207.0
2020-01-15 15:00:00,115.04,115.12,115.03,115.11,149358.0,89.3253,89.3875,89.3176,89.3797,149358.0
2020-01-15 15:30:00,115.11,115.16,115.08,115.09,491714.0,89.3797,89.4185,89.3564,89.3642,491714.0
2020-01-16 09:30:00,115.33,115.33,115.11,115.25,108096.0,89.5505,89.5505,89.3797,89.4884,108096.0
2020-01-16 10:00:00,115.25,115.32,115.21,115.23,145494.0,89.4884,89.5427,89.4573,89.4729,145494.0
2020-01-16 10:30:00,115.23,115.24,115.16,115.2,208658.0,89.4729,89.4806,89.4185,89.4496,208658.0
2020-01-16 11:00:00,115.19,115.24,115.16,115.17,100640.0,89.4418,89.4806,89.4185,89.4263,100640.0
2020-01-16 11:30:00,115.17,115.22,115.16,115.22,468000.0,89.4263,89.4651,89.4185,89.4651,468000.0
2020-01-16 12:00:00,115.22,115.23,115.17,115.18,192248.0,89.4651,89.4729,89.4263,89.434,192248.0
2020-01-16 12:30:00,115.18,115.19,115.16,115.17,51101.0,89.434,89.4418,89.4185,89.4263,51101.0
2020-01-16 13:00:00,115.17,115.19,115.14,115.17,62852.0,89.4263,89.4418,89.403,89.4263,62852.0
2020-01-16 13:30:00,115.17,115.18,115.15,115.18,84121.0,89.4263,89.434,89.4107,89.434,84121.0
2020-01-16 14:00:00,115.18,115.2,115.17,115.19,134532.0,89.434,89.4496,89.4263,89.4418,134532.0
2020-01-16 14:30:00,115.19,115.21,115.18,115.21,112460.0,89.4418,89.4573,89.434,89.4573,112460.0
2020-01-16 15:00:00,115.2,115.29,115.2,115.27,631629.0,89.4496,89.5195,89.4496,89.5039,631629.0
2020-01-16 15:30:00,115.28,115.32,115.26,115.31,163987.0,89.5117,89.5427,89.4962,89.535,163987.0
2020-01-17 09:30:00,115.3,115.3,115.17,115.29,490952.0,89.5272,89.5272,89.4263,89.5195,490952.0
2020-01-17 10:00:00,115.28,115.3,115.16,115.17,409140.0,89.5117,89.5272,89.4185,89.4263,409140.0
2020-01-17 10:30:00,115.18,115.22,115.17,115.22,55598.0,89.434,89.4651,89.4263,89.4651,55598.0
2020-01-17 11:00:00,115.21,115.23,115.1,115.2,246385.0,89.4573,89.4729,89.3719,89.4496,246385.0
2020-01-17 11:30:00,115.2,115.21,115.15,115.16,297574.0,89.4496,89.4573,89.4107,89.4185,297574.0
2020-01-17 12:00:00,115.16,115.21,115.14,115.19,113658.0,89.4185,89.4573,89.403,89.4418,113658.0
2020-01-17 12:30:00,115.19,115.22,115.17,115.18,67708.0,89.4418,89.4651,89.4263,89.434,67708.0
2020-01-17 13:00:00,115.18,115.2,115.16,115.17,72008.0,89.434,89.4496,89.4185,89.4263,72008.0
2020-01-17 13:30:00,115.17,115.2,115.17,115.19,169305.0,89.4263,89.4496,89.4263,89.4418,169305.0
2020-01-17 14:00:00,115.19,115.2,115.14,115.18,48208.0,89.4418,89.4496,89.403,89.434,48208.0
2020-01-17 14:30:00,115.18,115.22,115.15,115.22,169788.0,89.434,89.4651,89.4107,89.4651,169788.0
2020-01-17 15:00:00,115.21,115.22,115.16,115.21,158377.0,89.4573,89.4651,89.4185,89.4573,158377.0
2020-01-17 15:30:00,115.21,115.23,115.15,115.21,145874.0,89.4573,89.4729,89.4107,89.4573,145874.0
2020-01-21 09:30:00,114.9,115.16,114.62,115.05,416979.0,89.2166,89.4185,88.9992,89.3331,416979.0
2020-01-21 10:00:00,115.06,115.08,115.01,115.01,281281.0,89.3409,89.3564,89.302,89.302,281281.0
2020-01-21 10:30:00,115.02,115.08,115.01,115.04,118228.0,89.3098,89.3564,89.302,89.3253,118228.0
2020-01-21 11:00:00,115.04,115.1,115.03,115.03,193624.0,89.3253,89.3719,89.3176,89.3176,193624.0
2020-01-21 11:30:00,115.04,115.13,115.03,115.1,273455.0,89.3253,89.3952,89.3176,89.3719,273455.0
2020-01-21 12:00:00,115.09,115.12,115.07,115.11,294662.0,89.3642,89.3875,89.3486,89.3797,294662.0
2020-01-21 12:30:00,115.11,115.16,115.1,115.15,153631.0,89.3797,89.4185,89.3719,89.4107,153631.0
2020-01-21 13:00:00,115.14,115.15,115.1,115.11,145384.0,89.403,89.4107,89.3719,89.3797,145384.0
2020-01-21 13:30:00,115.11,115.12,115.09,115.1,75407.0,89.3797,89.3875,89.3642,89.3719,75407.0
2020-01-21 14:00:00,115.1,115.11,115.07,115.1,137271.0,89.3719,89.3797,89.3486,89.3719,137271.0
2020-01-21 14:30:00,115.1,115.11,115.05,115.11,182078.0,89.3719,89.3797,89.3331,89.3797,182078.0
2020-01-21 15:00:00,115.11,115.13,115.06,115.09,66925.0,89.3797,89.3952,89.3409,89.3642,66925.0
2020-01-21 15:30:00,115.09,115.14,115.04,115.11,273282.0,89.3642,89.403,89.3253,89.3797,273282.0
2020-01-22 09:30:00,115.27,115.3,115.16,115.2,527254.0,89.5039,89.5272,89.4185,89.4496,527254.0
2020-01-22 10:00:00,115.21,115.25,115.16,115.2,641644.0,89.4573,89.4884,89.4185,89.4496,641644.0
2020-01-22 10:30:00,115.2,115.23,115.15,115.18,278823.0,89.4496,89.4729,89.4107,89.434,278823.0
2020-01-22 11:00:00,115.19,115.2,115.15,115.19,201407.0,89.4418,89.4496,89.4107,89.4418,201407.0
2020-01-22 11:30:00,115.18,115.2,115.15,115.18,301193.0,89.434,89.4496,89.4107,89.434,301193.0
2020-01-22 12:00:00,115.18,115.2,115.17,115.2,96748.0,89.434,89.4496,89.4263,89.4496,96748.0
2020-01-22 12:30:00,115.19,115.2,115.17,115.2,344718.0,89.4418,89.4496,89.4263,89.4496,344718.0
2020-01-22 13:00:00,115.2,115.23,115.18,115.23,58191.0,89.4496,89.4729,89.434,89.4729,58191.0
2020-01-22 13:30:00,115.23,115.25,115.21,115.21,193299.0,89.4729,89.4884,89.4573,89.4573,193299.0
2020-01-22 14:00:00,115.21,115.21,115.18,115.21,38182.0,89.4573,89.4573,89.434,89.4573,38182.0
2020-01-22 14:30:00,115.21,115.21,115.18,115.2,87021.0,89.4573,89.4573,89.434,89.4496,87021.0
2020-01-22 15:00:00,115.2,115.2,115.15,115.16,65012.0,89.4496,89.4496,89.4107,89.4185,65012.0
2020-01-22 15:30:00,115.16,115.2,115.15,115.2,241074.0,89.4185,89.4496,89.4107,89.4496,241074.0
2020-01-23 09:30:00,115.18,115.21,115.0,115.03,343292.0,89.434,89.4573,89.2943,89.3176,343292.0
2020-01-23 10:00:00,115.05,115.08,115.01,115.04,310930.0,89.3331,89.3564,89.302,89.3253,310930.0
2020-01-23 10:30:00,115.04,115.09,115.03,115.04,77885.0,89.3253,89.3642,89.3176,89.3253,77885.0
2020-01-23 11:00:00,115.05,115.07,114.99,115.01,82405.0,89.3331,89.3486,89.2865,89.302,82405.0
2020-01-23 11:30:00,115.02,115.05,115.01,115.03,240542.0,89.3098,89.3331,89.302,89.3176,240542.0
2020-01-23 12:00:00,115.03,115.06,115.01,115.05,100694.0,89.3176,89.3409,89.302,89.3331,100694.0
2020-01-23 12:30:00,115.04,115.06,115.01,115.02,409736.0,89.3253,89.3409,89.302,89.3098,409736.0
2020-01-23 13:00:00,115.02,115.03,114.96,114.99,104385.0,89.3098,89.3176,89.2632,89.2865,104385.0
2020-01-23 13:30:00,114.98,115.04,114.98,115.0,203294.0,89.2787,89.3253,89.2787,89.2943,203294.0
2020-01-23 14:00:00,114.99,115.02,114.97,115.01,194063.0,89.2865,89.3098,89.271,89.302,194063.0
2020-01-23 14:30:00,115.01,115.03,114.98,115.0,148746.0,89.302,89.3176,89.2787,89.2943,148746.0
2020-01-23 15:00:00,115.0,115.0,114.94,114.98,153768.0,89.2943,89.2943,89.2477,89.2787,153768.0
2020-01-23 15:30:00,114.98,114.99,114.9,114.92,182401.0,89.2787,89.2865,89.2166,89.2322,182401.0
2020-01-24 09:30:00,115.14,115.14,115.02,115.04,316060.0,89.403,89.403,89.3098,89.3253,316060.0
2020-01-24 10:00:00,115.04,115.05,115.01,115.02,361572.0,89.3253,89.3331,89.302,89.3098,361572.0
2020-01-24 10:30:00,115.01,115.02,114.96,114.97,177187.0,89.302,89.3098,89.2632,89.271,177187.0
2020-01-24 11:00:00,114.97,114.97,114.82,114.91,311550.0,89.271,89.271,89.1545,89.2244,311550.0
2020-01-24 11:30:00,114.91,114.92,114.83,114.89,170017.0,89.2244,89.2322,89.1623,89.2089,170017.0
2020-01-24 12:00:00,114.9,114.93,114.84,114.85,672955.0,89.2166,89.2399,89.17,89.1778,672955.0
2020-01-24 12:30:00,114.85,114.85,114.76,114.83,2753911.0,89.1778,89.1778,89.1079,89.1623,2753911.0
2020-01-24 13:00:00,114.83,114.83,114.76,114.79,430044.0,89.1623,89.1623,89.1079,89.1312,430044.0
2020-01-24 13:30:00,114.79,114.81,114.76,114.79,244654.0,89.1312,89.1467,89.1079,89.1312,244654.0
2020-01-24 14:00:00,114.79,114.81,114.75,114.79,192479.0,89.1312,89.1467,89.1002,89.1312,192479.0
2020-01-24 14:30:00,114.8,114.81,114.78,114.81,160241.0,89.139,89.1467,89.1234,89.1467,160241.0
2020-01-24 15:00:00,114.81,114.85,114.79,114.81,160875.0,89.1467,89.1778,89.1312,89.1467,160875.0
2020-01-24 15:30:00,114.82,114.83,114.77,114.78,280702.0,89.1545,89.1623,89.1157,89.1234,280702.0
2020-01-27 09:30:00,114.57,114.75,114.37,114.54,2328881.0,88.9604,89.1002,88.8051,88.9371,2328881.0
2020-01-27 10:00:00,114.54,114.56,114.39,114.42,354481.0,88.9371,88.9526,88.8206,88.8439,354481.0
2020-01-27 10:30:00,114.42,114.49,114.39,114.48,197426.0,88.8439,88.8983,88.8206,88.8905,197426.0
2020-01-27 11:00:00,114.48,114.5,114.38,114.43,217368.0,88.8905,88.906,88.8129,88.8517,217368.0
2020-01-27 11:30:00,114.44,114.55,114.42,114.52,139937.0,88.8594,88.9449,88.8439,88.9216,139937.0
2020-01-27 12:00:00,114.52,114.56,114.5,114.55,81591.0,88.9216,88.9526,88.906,88.9449,81591.0
2020-01-27 12:30:00,114.55,114.59,114.54,114.57,54978.0,88.9449,88.9759,88.9371,88.9604,54978.0
2020-01-27 13:00:00,114.57,114.63,114.56,114.6,99293.0,88.9604,89.007,88.9526,88.9837,99293.0
2020-01-27 13:30:00,114.6,114.63,114.59,114.63,44002.0,88.9837,89.007,88.9759,89.007,44002.0
2020-01-27 14:00:00,114.63,114.66,114.62,114.65,75758.0,89.007,89.0303,88.9992,89.0225,75758.0
2020-01-27 14:30:00,114.65,114.65,114.63,114.64,70650.0,89.0225,89.0225,89.007,89.0147,70650.0
2020-01-27 15:00:00,114.64,114.65,114.63,114.64,69440.0,89.0147,89.0225,89.007,89.0147,69440.0
2020-01-27 15:30:00,114.64,114.67,114.63,114.64,275738.0,89.0147,89.038,89.007,89.0147,275738.0
2020-01-28 09:30:00,115.16,115.22,115.01,115.09,1329367.0,89.4185,89.4651,89.302,89.3642,1329367.0
2020-01-28 10:00:00,115.1,115.12,115.06,115.07,205350.0,89.3719,89.3875,89.3409,89.3486,205350.0
2020-01-28 10:30:00,115.07,115.11,115.07,115.08,116365.0,89.3486,89.3797,89.3486,89.3564,116365.0
2020-01-28 11:00:00,115.07,115.09,115.05,115.08,141698.0,89.3486,89.3642,89.3331,89.3564,141698.0
2020-01-28 11:30:00,115.08,115.1,115.07,115.1,65046.0,89.3564,89.3719,89.3486,89.3719,65046.0
2020-01-28 12:00:00,115.1,115.11,115.09,115.1,83774.0,89.3719,89.3797,89.3642,89.3719,83774.0
2020-01-28 12:30:00,115.11,115.11,115.09,115.09,224472.0,89.3797,89.3797,89.3642,89.3642,224472.0
2020-01-28 13:00:00,115.1,115.1,115.08,115.08,129662.0,89.3719,89.3719,89.3564,89.3564,129662.0
2020-01-28 13:30:00,115.09,115.09,115.08,115.09,63343.0,89.3642,89.3642,89.3564,89.3642,63343.0
2020-01-28 14:00:00,115.09,115.09,115.05,115.09,223797.0,89.3642,89.3642,89.3331,89.3642,223797.0
2020-01-28 14:30:00,115.09,115.11,115.08,115.11,140407.0,89.3642,89.3797,89.3564,89.3797,140407.0
2020-01-28 15:00:00,115.11,115.16,115.1,115.16,82980.0,89.3797,89.4185,89.3719,89.4185,82980.0
2020-01-28 15:30:00,115.16,115.16,115.09,115.1,221642.0,89.4185,89.4185,89.3642,89.3719,221642.0
2020-01-29 09:30:00,115.43,115.5,115.39,115.42,369687.0,89.6282,89.6825,89.5971,89.6204,369687.0
2020-01-29 10:00:00,115.41,115.51,115.41,115.51,127200.0,89.6126,89.6903,89.6126,89.6903,127200.0
2020-01-29 10:30:00,115.51,115.58,115.5,115.54,491154.0,89.6903,89.7446,89.6825,89.7136,491154.0
2020-01-29 11:00:00,115.54,115.56,115.54,115.54,66112.0,89.7136,89.7291,89.7136,89.7136,66112.0
2020-01-29 11:30:00,115.55,115.55,115.52,115.52,176847.0,89.7213,89.7213,89.698,89.698,176847.0
2020-01-29 12:00:00,115.53,115.55,115.52,115.54,153725.0,89.7058,89.7213,89.698,89.7136,153725.0
2020-01-29 12:30:00,115.55,115.55,115.52,115.53,79843.0,89.7213,89.7213,89.698,89.7058,79843.0
2020-01-29 13:00:00,115.53,115.55,115.53,115.55,61527.0,89.7058,89.7213,89.7058,89.7213,61527.0
2020-01-29 13:30:00,115.55,115.6,115.54,115.6,85839.0,89.7213,89.7602,89.7136,89.7602,85839.0
2020-01-29 14:00:00,115.59,115.69,115.57,115.67,90210.0,89.7524,89.83,89.7369,89.8145,90210.0
2020-01-29 14:30:00,115.68,115.77,115.65,115.74,153253.0,89.8223,89.8922,89.799,89.8689,153253.0
2020-01-29 15:00:00,115.73,115.75,115.7,115.72,99139.0,89.8611,89.8766,89.8378,89.8533,99139.0
2020-01-29 15:30:00,115.71,115.75,115.68,115.72,272778.0,89.8456,89.8766,89.8223,89.8533,272778.0
2020-01-30 09:30:00,115.68,115.68,115.4,115.6,116009.0,89.8223,89.8223,89.6049,89.7602,116009.0
2020-01-30 10:00:00,115.59,115.66,115.58,115.61,49652.0,89.7524,89.8067,89.7446,89.7679,49652.0
2020-01-30 10:30:00,115.61,115.65,115.52,115.54,252676.0,89.7679,89.799,89.698,89.7136,252676.0
2020-01-30 11:00:00,115.55,115.57,115.54,115.56,72558.0,89.7213,89.7369,89.7136,89.7291,72558.0
2020-01-30 11:30:00,115.56,115.59,115.55,115.56,100770.0,89.7291,89.7524,89.7213,89.7291,100770.0
2020-01-30 12:00:00,115.56,115.56,115.55,115.55,75476.0,89.7291,89.7291,89.7213,89.7213,75476.0
2020-01-30 12:30:00,115.55,115.62,115.55,115.61,79030.0,89.7213,89.7757,89.7213,89.7679,79030.0
2020-01-30 13:00:00,115.62,115.63,115.59,115.6,23907.0,89.7757,89.7835,89.7524,89.7602,23907.0
2020-01-30 13:30:00,115.6,115.66,115.59,115.66,248401.0,89.7602,89.8067,89.7524,89.8067,248401.0
2020-01-30 14:00:00,115.66,115.71,115.65,115.7,91413.0,89.8067,89.8456,89.799,89.8378,91413.0
2020-01-30 14:30:00,115.69,115.81,115.68,115.71,176959.0,89.83,89.9232,89.8223,89.8456,176959.0
2020-01-30 15:00:00,115.71,115.73,115.61,115.62,195594.0,89.8456,89.8611,89.7679,89.7757,195594.0
2020-01-30 15:30:00,115.62,115.73,115.61,115.71,256873.0,89.7757,89.8611,89.7679,89.8456,256873.0
2020-01-31 09:30:00,115.76,115.91,115.76,115.87,165476.0,89.8844,90.0009,89.8844,89.9698,165476.0
2020-01-31 10:00:00,115.87,115.87,115.81,115.85,287842.0,89.9698,89.9698,89.9232,89.9543,287842.0
2020-01-31 10:30:00,115.84,115.85,115.78,115.83,180646.0,89.9465,89.9543,89.8999,89.9387,180646.0
2020-01-31 11:00:00,115.82,115.84,115.75,115.78,116520.0,89.931,89.9465,89.8766,89.8999,116520.0
2020-01-31 11:30:00,115.79,115.8,115.75,115.79,178503.0,89.9077,89.9155,89.8766,89.9077,178503.0
2020-01-31 12:00:00,115.79,115.82,115.78,115.82,66223.0,89.9077,89.931,89.8999,89.931,66223.0
2020-01-31 12:30:00,115.82,115.82,115.74,115.77,440471.0,89.931,89.931,89.8689,89.8922,440471.0
2020-01-31 13:00:00,115.77,115.77,115.68,115.7,265354.0,89.8922,89.8922,89.8223,89.8378,265354.0
2020-01-31 13:30:00,115.7,115.73,115.68,115.71,127684.0,89.8378,89.8611,89.8223,89.8456,127684.0
2020-01-31 14:00:00,115.72,115.75,115.71,115.74,62493.0,89.8533,89.8766,89.8456,89.8689,62493.0
2020-01-31 14:30:00,115.74,115.85,115.73,115.8,122018.0,89.8689,89.9543,89.8611,89.9155,122018.0
2020-01-31 15:00:00,115.79,115.84,115.76,115.82,244569.0,89.9077,89.9465,89.8844,89.931,244569.0
2020-01-31 15:30:00,115.82,116.0,115.77,115.98,926954.0,89.931,90.0707,89.8922,90.0552,926954.0
2020-02-03 09:30:00,115.42,115.56,115.28,115.52,218917.0,89.9392,90.0483,89.8301,90.0171,218917.0
2020-02-03 10:00:00,115.53,115.58,115.45,115.54,1054609.0,90.0249,90.0638,89.9625,90.0327,1054609.0
2020-02-03 10:30:00,115.54,115.57,115.51,115.54,606847.0,90.0327,90.056,90.0093,90.0327,606847.0
2020-02-03 11:00:00,115.53,115.57,115.52,115.54,111941.0,90.0249,90.056,90.0171,90.0327,111941.0
2020-02-03 11:30:00,115.55,115.62,115.54,115.56,149543.0,90.0405,90.095,90.0327,90.0483,149543.0
2020-02-03 12:00:00,115.56,115.58,115.5,115.52,101827.0,90.0483,90.0638,90.0015,90.0171,101827.0
2020-02-03 12:30:00,115.51,115.54,115.5,115.53,105181.0,90.0093,90.0327,90.0015,90.0249,105181.0
2020-02-03 13:00:00,115.54,115.57,115.53,115.55,136437.0,90.0327,90.056,90.0249,90.0405,136437.0
2020-02-03 13:30:00,115.56,115.57,115.54,115.54,134678.0,90.0483,90.056,90.0327,90.0327,134678.0
2020-02-03 14:00:00,115.55,115.57,115.54,115.57,149077.0,90.0405,90.056,90.0327,90.056,149077.0
2020-02-03 14:30:00,115.56,115.57,115.5,115.53,134940.0,90.0483,90.056,90.0015,90.0249,134940.0
2020-02-03 15:00:00,115.53,115.55,115.45,115.47,381268.0,90.0249,90.0405,89.9625,89.9781,381268.0
2020-02-03 15:30:00,115.46,115.54,115.44,115.53,326175.0,89.9703,90.0327,89.9547,90.0249,326175.0
2020-02-04 09:30:00,115.49,115.54,115.32,115.34,619864.0,89.9937,90.0327,89.8612,89.8768,619864.0
2020-02-04 10:00:00,115.34,115.39,115.31,115.37,373964.0,89.8768,89.9158,89.8534,89.9002,373964.0
2020-02-04 10:30:00,115.36,115.38,115.32,115.34,270755.0,89.8924,89.908,89.8612,89.8768,270755.0
2020-02-04 11:00:00,115.34,115.36,115.31,115.34,288325.0,89.8768,89.8924,89.8534,89.8768,288325.0
2020-02-04 11:30:00,115.34,115.37,115.32,115.33,150900.0,89.8768,89.9002,89.8612,89.869,150900.0
2020-02-04 12:00:00,115.34,115.36,115.29,115.3,149714.0,89.8768,89.8924,89.8379,89.8457,149714.0
2020-02-04 12:30:00,115.29,115.33,115.26,115.33,82032.0,89.8379,89.869,89.8145,89.869,82032.0
2020-02-04 13:00:00,115.33,115.34,115.3,115.33,127230.0,89.869,89.8768,89.8457,89.869,127230.0
2020-02-04 13:30:00,115.33,115.34,115.3,115.32,67612.0,89.869,89.8768,89.8457,89.8612,67612.0
2020-02-04 14:00:00,115.31,115.34,115.29,115.32,80412.0,89.8534,89.8768,89.8379,89.8612,80412.0
2020-02-04 14:30:00,115.32,115.41,115.25,115.37,477259.0,89.8612,89.9314,89.8067,89.9002,477259.0
2020-02-04 15:00:00,115.37,115.41,115.36,115.41,425315.0,89.9002,89.9314,89.8924,89.9314,425315.0
2020-02-04 15:30:00,115.41,115.43,115.37,115.41,498257.0,89.9314,89.947,89.9002,89.9314,498257.0
2020-02-05 09:30:00,115.54,115.55,115.48,115.51,58536.0,90.0327,90.0405,89.9859,90.0093,58536.0
2020-02-05 10:00:00,115.51,115.54,115.47,115.54,148112.0,90.0093,90.0327,89.9781,90.0327,148112.0
2020-02-05 10:30:00,115.53,115.57,115.5,115.53,189876.0,90.0249,90.056,90.0015,90.0249,189876.0
2020-02-05 11:00:00,115.52,115.57,115.52,115.53,89311.0,90.0171,90.056,90.0171,90.0249,89311.0
2020-02-05 11:30:00,115.53,115.54,115.47,115.48,85384.0,90.0249,90.0327,89.9781,89.9859,85384.0
2020-02-05 12:00:00,115.47,115.48,115.43,115.45,78753.0,89.9781,89.9859,89.947,89.9625,78753.0
2020-02-05 12:30:00,115.45,115.48,115.43,115.48,89252.0,89.9625,89.9859,89.947,89.9859,89252.0
2020-02-05 13:00:00,115.48,115.48,115.46,115.46,116835.0,89.9859,89.9859,89.9703,89.9703,116835.0
2020-02-05 13:30:00,115.47,115.49,115.45,115.49,107940.0,89.9781,89.9937,89.9625,89.9937,107940.0
2020-02-05 14:00:00,115.49,115.51,115.48,115.5,84872.0,89.9937,90.0093,89.9859,90.0015,84872.0
2020-02-05 14:30:00,115.5,115.51,115.49,115.49,76109.0,90.0015,90.0093,89.9937,89.9937,76109.0
2020-02-05 15:00:00,115.49,115.5,115.47,115.48,119921.0,89.9937,90.0015,89.9781,89.9859,119921.0
2020-02-05 15:30:00,115.48,115.49,115.44,115.45,279216.0,89.9859,89.9937,89.9547,89.9625,279216.0
2020-02-06 09:30:00,115.69,115.71,115.49,115.53,219532.0,90.1496,90.1651,89.9937,90.0249,219532.0
2020-02-06 10:00:00,115.53,115.61,115.53,115.57,82705.0,90.0249,90.0872,90.0249,90.056,82705.0
2020-02-06 10:30:00,115.56,115.6,115.52,115.58,32806.0,90.0483,90.0794,90.0171,90.0638,32806.0
2020-02-06 11:00:00,115.57,115.67,115.56,115.65,79905.0,90.056,90.134,90.0483,90.1184,79905.0
2020-02-06 11:30:00,115.66,115.71,115.65,115.71,60637.0,90.1262,90.1651,90.1184,90.1651,60637.0
2020-02-06 12:00:00,115.71,115.74,115.69,115.72,48764.0,90.1651,90.1885,90.1496,90.1729,48764.0
2020-02-06 12:30:00,115.71,115.75,115.7,115.73,96711.0,90.1651,90.1963,90.1574,90.1807,96711.0
2020-02-06 13:00:00,115.74,115.75,115.67,115.69,80619.0,90.1885,90.1963,90.134,90.1496,80619.0
2020-02-06 13:30:00,115.69,115.69,115.64,115.68,124952.0,90.1496,90.1496,90.1106,90.1418,124952.0
2020-02-06 14:00:00,115.69,115.69,115.64,115.65,121875.0,90.1496,90.1496,90.1106,90.1184,121875.0
2020-02-06 14:30:00,115.65,115.69,115.63,115.69,76947.0,90.1184,90.1496,90.1028,90.1496,76947.0
2020-02-06 15:00:00,115.69,115.73,115.67,115.69,98562.0,90.1496,90.1807,90.134,90.1496,98562.0
2020-02-06 15:30:00,115.69,115.71,115.63,115.68,161053.0,90.1496,90.1651,90.1028,90.1418,161053.0
2020-02-07 09:30:00,115.81,115.91,115.72,115.78,111798.0,90.2431,90.321,90.1729,90.2197,111798.0
2020-02-07 10:00:00,115.78,115.79,115.74,115.77,92590.0,90.2197,90.2275,90.1885,90.2119,92590.0
2020-02-07 10:30:00,115.76,115.77,115.71,115.76,129468.0,90.2041,90.2119,90.1651,90.2041,129468.0
2020-02-07 11:00:00,115.76,115.81,115.76,115.78,143681.0,90.2041,90.2431,90.2041,90.2197,143681.0
2020-02-07 11:30:00,115.79,115.85,115.78,115.83,143776.0,90.2275,90.2742,90.2197,90.2587,143776.0
2020-02-07 12:00:00,115.83,115.85,115.8,115.8,54025.0,90.2587,90.2742,90.2353,90.2353,54025.0
2020-02-07 12:30:00,115.81,115.81,115.72,115.77,67961.0,90.2431,90.2431,90.1729,90.2119,67961.0
2020-02-07 13:00:00,115.77,115.79,115.76,115.78,36370.0,90.2119,90.2275,90.2041,90.2197,36370.0
2020-02-07 13:30:00,115.78,115.82,115.78,115.81,56246.0,90.2197,90.2509,90.2197,90.2431,56246.0
2020-02-07 14:00:00,115.81,115.82,115.74,115.74,106401.0,90.2431,90.2509,90.1885,90.1885,106401.0
2020-02-07 14:30:00,115.74,115.78,115.74,115.74,70606.0,90.1885,90.2197,90.1885,90.1885,70606.0
2020-02-07 15:00:00,115.75,115.75,115.7,115.71,78072.0,90.1963,90.1963,90.1574,90.1651,78072.0
2020-02-07 15:30:00,115.71,115.76,115.71,115.73,99242.0,90.1651,90.2041,90.1651,90.1807,99242.0
2020-02-10 09:30:00,115.7,115.72,115.5,115.68,253141.0,90.1574,90.1729,90.0015,90.1418,253141.0
2020-02-10 10:00:00,115.68,115.79,115.67,115.79,171843.0,90.1418,90.2275,90.134,90.2275,171843.0
2020-02-10 10:30:00,115.79,115.85,115.78,115.84,177843.0,90.2275,90.2742,90.2197,90.2664,177843.0
2020-02-10 11:00:00,115.84,115.86,115.79,115.82,161257.0,90.2664,90.282,90.2275,90.2509,161257.0
2020-02-10 11:30:00,115.81,115.84,115.81,115.82,88602.0,90.2431,90.2664,90.2431,90.2509,88602.0
2020-02-10 12:00:00,115.81,115.82,115.73,115.73,48629.0,90.2431,90.2509,90.1807,90.1807,48629.0
2020-02-10 12:30:00,115.73,115.79,115.73,115.76,45245.0,90.1807,90.2275,90.1807,90.2041,45245.0
2020-02-10 13:00:00,115.76,115.77,115.73,115.77,92760.0,90.2041,90.2119,90.1807,90.2119,92760.0
2020-02-10 13:30:00,115.77,115.77,115.75,115.77,63359.0,90.2119,90.2119,90.1963,90.2119,63359.0
2020-02-10 14:00:00,115.76,115.79,115.73,115.79,150302.0,90.2041,90.2275,90.1807,90.2275,150302.0
2020-02-10 14:30:00,115.78,115.8,115.78,115.78,41414.0,90.2197,90.2353,90.2197,90.2197,41414.0
2020-02-10 15:00:00,115.78,115.79,115.75,115.77,101540.0,90.2197,90.2275,90.1963,90.2119,101540.0
2020-02-10 15:30:00,115.77,115.78,115.7,115.74,100464.0,90.2119,90.2197,90.1574,90.1885,100464.0
2020-02-11 09:30:00,115.92,115.99,115.87,115.96,129971.0,90.3288,90.3833,90.2898,90.36,129971.0
2020-02-11 10:00:00,115.96,115.98,115.91,115.92,181667.0,90.36,90.3755,90.321,90.3288,181667.0
2020-02-11 10:30:00,115.92,115.98,115.91,115.92,104746.0,90.3288,90.3755,90.321,90.3288,104746.0
2020-02-11 11:00:00,115.91,115.93,115.9,115.93,229565.0,90.321,90.3366,90.3132,90.3366,229565.0
2020-02-11 11:30:00,115.93,115.93,115.89,115.92,150584.0,90.3366,90.3366,90.3054,90.3288,150584.0
2020-02-11 12:00:00,115.91,115.93,115.86,115.86,78140.0,90.321,90.3366,90.282,90.282,78140.0
2020-02-11 12:30:00,115.87,115.87,115.84,115.86,42425.0,90.2898,90.2898,90.2664,90.282,42425.0
2020-02-11 13:00:00,115.86,115.88,115.79,115.81,117228.0,90.282,90.2976,90.2275,90.2431,117228.0
2020-02-11 13:30:00,115.81,115.81,115.78,115.81,53396.0,90.2431,90.2431,90.2197,90.2431,53396.0
2020-02-11 14:00:00,115.81,115.81,115.64,115.65,190174.0,90.2431,90.2431,90.1106,90.1184,190174.0
2020-02-11 14:30:00,115.65,115.72,115.58,115.7,393380.0,90.1184,90.1729,90.0638,90.1574,393380.0
2020-02-11 15:00:00,115.71,115.71,115.65,115.7,97749.0,90.1651,90.1651,90.1184,90.1574,97749.0
2020-02-11 15:30:00,115.7,115.73,115.66,115.67,212283.0,90.1574,90.1807,90.1262,90.134,212283.0
2020-02-12 09:30:00,115.83,115.83,115.75,115.78,178882.0,90.2587,90.2587,90.1963,90.2197,178882.0
2020-02-12 10:00:00,115.78,115.85,115.77,115.79,233067.0,90.2197,90.2742,90.2119,90.2275,233067.0
2020-02-12 10:30:00,115.79,115.83,115.78,115.8,90361.0,90.2275,90.2587,90.2197,90.2353,90361.0
2020-02-12 11:00:00,115.8,115.83,115.77,115.81,116149.0,90.2353,90.2587,90.2119,90.2431,116149.0
2020-02-12 11:30:00,115.81,115.82,115.77,115.81,77760.0,90.2431,90.2509,90.2119,90.2431,77760.0
2020-02-12 12:00:00,115.82,115.87,115.8,115.84,63098.0,90.2509,90.2898,90.2353,90.2664,63098.0
2020-02-12 12:30:00,115.84,115.85,115.81,115.82,59806.0,90.2664,90.2742,90.2431,90.2509,59806.0
2020-02-12 13:00:00,115.83,115.87,115.81,115.85,59870.0,90.2587,90.2898,90.2431,90.2742,59870.0
2020-02-12 13:30:00,115.86,115.89,115.84,115.85,105639.0,90.282,90.3054,90.2664,90.2742,105639.0
2020-02-12 14:00:00,115.86,115.89,115.85,115.87,106061.0,90.282,90.3054,90.2742,90.2898,106061.0
2020-02-12 14:30:00,115.88,115.89,115.85,115.87,96924.0,90.2976,90.3054,90.2742,90.2898,96924.0
2020-02-12 15:00:00,115.88,115.88,115.84,115.88,50296.0,90.2976,90.2976,90.2664,90.2976,50296.0
2020-02-12 15:30:00,115.87,115.89,115.84,115.85,257853.0,90.2898,90.3054,90.2664,90.2742,257853.0
2020-02-13 09:30:00,115.85,115.85,115.74,115.82,123341.0,90.2742,90.2742,90.1885,90.2509,123341.0
2020-02-13 10:00:00,115.83,115.88,115.82,115.88,41877.0,90.2587,90.2976,90.2509,90.2976,41877.0
2020-02-13 10:30:00,115.87,115.9,115.85,115.85,109892.0,90.2898,90.3132,90.2742,90.2742,109892.0
2020-02-13 11:00:00,115.86,115.91,115.84,115.91,76044.0,90.282,90.321,90.2664,90.321,76044.0
2020-02-13 11:30:00,115.9,115.97,115.9,115.94,61449.0,90.3132,90.3677,90.3132,90.3444,61449.0
2020-02-13 12:00:00,115.95,116.0,115.94,115.97,113936.0,90.3522,90.3911,90.3444,90.3677,113936.0
2020-02-13 12:30:00,115.97,115.98,115.96,115.97,29331.0,90.3677,90.3755,90.36,90.3677,29331.0
2020-02-13 13:00:00,115.96,116.0,115.94,115.94,233573.0,90.36,90.3911,90.3444,90.3444,233573.0
2020-02-13 13:30:00,115.95,115.98,115.94,115.97,43814.0,90.3522,90.3755,90.3444,90.3677,43814.0
2020-02-13 14:00:00,115.96,115.97,115.96,115.97,67533.0,90.36,90.3677,90.36,90.3677,67533.0
2020-02-13 14:30:00,115.97,115.97,115.91,115.93,74561.0,90.3677,90.3677,90.321,90.3366,74561.0
2020-02-13 15:00:00,115.93,115.94,115.89,115.9,60916.0,90.3366,90.3444,90.3054,90.3132,60916.0
2020-02-13 15:30:00,115.91,115.92,115.87,115.9,129547.0,90.321,90.3288,90.2898,90.3132,129547.0
2020-02-14 09:30:00,116.27,116.35,116.23,116.25,541501.0,90.6015,90.6639,90.5703,90.5859,541501.0
2020-02-14 10:00:00,116.25,116.26,116.22,116.23,146344.0,90.5859,90.5937,90.5626,90.5703,146344.0
2020-02-14 10:30:00,116.22,116.31,116.22,116.31,56554.0,90.5626,90.6327,90.5626,90.6327,56554.0
2020-02-14 11:00:00,116.3,116.31,116.29,116.31,83036.0,90.6249,90.6327,90.6171,90.6327,83036.0
2020-02-14 11:30:00,116.31,116.32,116.29,116.31,255191.0,90.6327,90.6405,90.6171,90.6327,255191.0
2020-02-14 12:00:00,116.31,116.35,116.31,116.34,77763.0,90.6327,90.6639,90.6327,90.6561,77763.0
2020-02-14 12:30:00,116.34,116.35,116.33,116.34,36046.0,90.6561,90.6639,90.6483,90.6561,36046.0
2020-02-14 13:00:00,116.34,116.35,116.27,116.28,121002.0,90.6561,90.6639,90.6015,90.6093,121002.0
2020-02-14 13:30:00,116.28,116.31,116.27,116.31,51854.0,90.6093,90.6327,90.6015,90.6327,51854.0
2020-02-14 14:00:00,116.3,116.31,116.27,116.31,46443.0,90.6249,90.6327,90.6015,90.6327,46443.0
2020-02-14 14:30:00,116.31,116.34,116.28,116.28,54941.0,90.6327,90.6561,90.6093,90.6093,54941.0
2020-02-14 15:00:00,116.29,116.32,116.28,116.29,56119.0,90.6171,90.6405,90.6093,90.6171,56119.0
2020-02-14 15:30:00,116.3,116.37,116.28,116.33,249047.0,90.6249,90.6794,90.6093,90.6483,249047.0
2020-02-18 09:30:00,116.42,116.5,116.36,116.44,102860.0,90.7184,90.7807,90.6716,90.734,102860.0
2020-02-18 10:00:00,116.44,116.46,116.4,116.43,116593.0,90.734,90.7496,90.7028,90.7262,116593.0
2020-02-18 10:30:00,116.44,116.47,116.41,116.44,125236.0,90.734,90.7574,90.7106,90.734,125236.0
2020-02-18 11:00:00,116.44,116.44,116.39,116.39,147081.0,90.734,90.734,90.695,90.695,147081.0
2020-02-18 11:30:00,116.4,116.4,116.37,116.38,81195.0,90.7028,90.7028,90.6794,90.6872,81195.0
2020-02-18 12:00:00,116.37,116.41,116.37,116.41,53647.0,90.6794,90.7106,90.6794,90.7106,53647.0
2020-02-18 12:30:00,116.41,116.41,116.38,116.41,49150.0,90.7106,90.7106,90.6872,90.7106,49150.0
2020-02-18 13:00:00,116.41,116.46,116.38,116.44,87854.0,90.7106,90.7496,90.6872,90.734,87854.0
2020-02-18 13:30:00,116.44,116.5,116.43,116.47,45279.0,90.734,90.7807,90.7262,90.7574,45279.0
2020-02-18 14:00:00,116.47,116.49,116.42,116.45,47331.0,90.7574,90.7729,90.7184,90.7418,47331.0
2020-02-18 14:30:00,116.45,116.46,116.43,116.45,54375.0,90.7418,90.7496,90.7262,90.7418,54375.0
2020-02-18 15:00:00,116.45,116.47,116.43,116.46,65609.0,90.7418,90.7574,90.7262,90.7496,65609.0
2020-02-18 15:30:00,116.46,116.49,116.42,116.45,241566.0,90.7496,90.7729,90.7184,90.7418,241566.0
2020-02-19 09:30:00,116.54,116.6,116.43,116.47,298148.0,90.8119,90.8587,90.7262,90.7574,298148.0
2020-02-19 10:00:00,116.48,116.54,116.47,116.49,149542.0,90.7652,90.8119,90.7574,90.7729,149542.0
2020-02-19 10:30:00,116.48,116.52,116.46,116.51,96963.0,90.7652,90.7963,90.7496,90.7885,96963.0
2020-02-19 11:00:00,116.51,116.56,116.51,116.55,57954.0,90.7885,90.8275,90.7885,90.8197,57954.0
2020-02-19 11:30:00,116.55,116.57,116.51,116.56,71005.0,90.8197,90.8353,90.7885,90.8275,71005.0
2020-02-19 12:00:00,116.56,116.58,116.53,116.56,29900.0,90.8275,90.8431,90.8041,90.8275,29900.0
2020-02-19 12:30:00,116.57,116.6,116.56,116.6,25322.0,90.8353,90.8587,90.8275,90.8587,25322.0
2020-02-19 13:00:00,116.6,116.6,116.52,116.54,79388.0,90.8587,90.8587,90.7963,90.8119,79388.0
2020-02-19 13:30:00,116.54,116.57,116.52,116.57,71892.0,90.8119,90.8353,90.7963,90.8353,71892.0
2020-02-19 14:00:00,116.56,116.63,116.56,116.61,92867.0,90.8275,90.882,90.8275,90.8665,92867.0
2020-02-19 14:30:00,116.61,116.67,116.56,116.56,83950.0,90.8665,90.9132,90.8275,90.8275,83950.0
2020-02-19 15:00:00,116.56,116.63,116.55,116.62,42689.0,90.8275,90.882,90.8197,90.8742,42689.0
2020-02-19 15:30:00,116.62,116.63,116.58,116.62,113620.0,90.8742,90.882,90.8431,90.8742,113620.0
2020-02-20 09:30:00,116.72,116.77,116.64,116.74,88155.0,90.9522,90.9911,90.8898,90.9678,88155.0
2020-02-20 10:00:00,116.74,116.76,116.72,116.73,126921.0,90.9678,90.9833,90.9522,90.96,126921.0
2020-02-20 10:30:00,116.74,116.76,116.73,116.73,58491.0,90.9678,90.9833,90.96,90.96,58491.0
2020-02-20 11:00:00,116.74,116.76,116.71,116.73,150985.0,90.9678,90.9833,90.9444,90.96,150985.0
2020-02-20 11:30:00,116.74,116.74,116.69,116.73,197988.0,90.9678,90.9678,90.9288,90.96,197988.0
2020-02-20 12:00:00,116.73,116.74,116.67,116.68,53841.0,90.96,90.9678,90.9132,90.921,53841.0
2020-02-20 12:30:00,116.69,116.71,116.63,116.65,84917.0,90.9288,90.9444,90.882,90.8976,84917.0
2020-02-20 13:00:00,116.65,116.68,116.63,116.68,43920.0,90.8976,90.921,90.882,90.921,43920.0
2020-02-20 13:30:00,116.68,116.74,116.67,116.74,67500.0,90.921,90.9678,90.9132,90.9678,67500.0
2020-02-20 14:00:00,116.73,116.73,116.69,116.73,36255.0,90.96,90.96,90.9288,90.96,36255.0
2020-02-20 14:30:00,116.72,116.72,116.68,116.69,87175.0,90.9522,90.9522,90.921,90.9288,87175.0
2020-02-20 15:00:00,116.69,116.73,116.68,116.73,87772.0,90.9288,90.96,90.921,90.96,87772.0
2020-02-20 15:30:00,116.73,116.74,116.68,116.72,229182.0,90.96,90.9678,90.921,90.9522,229182.0
2020-02-21 09:30:00,117.0,117.16,116.94,117.07,133796.0,91.1704,91.295,91.1236,91.2249,133796.0
2020-02-21 10:00:00,117.07,117.18,117.06,117.18,171937.0,91.2249,91.3106,91.2171,91.3106,171937.0
2020-02-21 10:30:00,117.17,117.2,117.09,117.11,95856.0,91.3028,91.3262,91.2405,91.2561,95856.0
2020-02-21 11:00:00,117.1,117.11,117.03,117.07,266511.0,91.2483,91.2561,91.1937,91.2249,266511.0
2020-02-21 11:30:00,117.06,117.11,117.0,117.09,95652.0,91.2171,91.2561,91.1704,91.2405,95652.0
2020-02-21 12:00:00,117.09,117.13,117.09,117.11,134018.0,91.2405,91.2717,91.2405,91.2561,134018.0
2020-02-21 12:30:00,117.11,117.15,117.1,117.13,134494.0,91.2561,91.2872,91.2483,91.2717,134494.0
2020-02-21 13:00:00,117.12,117.13,117.02,117.03,95456.0,91.2639,91.2717,91.1859,91.1937,95456.0
2020-02-21 13:30:00,117.03,117.05,117.0,117.04,96442.0,91.1937,91.2093,91.1704,91.2015,96442.0
2020-02-21 14:00:00,117.03,117.06,116.99,117.01,80206.0,91.1937,91.2171,91.1626,91.1781,80206.0
2020-02-21 14:30:00,117.01,117.06,116.98,117.06,76868.0,91.1781,91.2171,91.1548,91.2171,76868.0
2020-02-21 15:00:00,117.06,117.13,117.04,117.12,108711.0,91.2171,91.2717,91.2015,91.2639,108711.0
2020-02-21 15:30:00,117.12,117.14,116.97,117.02,289354.0,91.2639,91.2794,91.147,91.1859,289354.0
2020-02-24 09:30:00,116.69,116.77,116.61,116.73,268928.0,90.9288,90.9911,90.8665,90.96,268928.0
2020-02-24 10:00:00,116.72,116.74,116.63,116.66,277484.0,90.9522,90.9678,90.882,90.9054,277484.0
2020-02-24 10:30:00,116.66,116.71,116.61,116.71,185102.0,90.9054,90.9444,90.8665,90.9444,185102.0
2020-02-24 11:00:00,116.71,116.84,116.65,116.84,409323.0,90.9444,91.0457,90.8976,91.0457,409323.0
2020-02-24 11:30:00,116.84,116.87,116.76,116.78,307331.0,91.0457,91.0691,90.9833,90.9989,307331.0
2020-02-24 12:00:00,116.79,116.79,116.64,116.66,585225.0,91.0067,91.0067,90.8898,90.9054,585225.0
2020-02-24 12:30:00,116.66,116.67,116.59,116.59,453576.0,90.9054,90.9132,90.8509,90.8509,453576.0
2020-02-24 13:00:00,116.59,116.6,116.45,116.59,476669.0,90.8509,90.8587,90.7418,90.8509,476669.0
2020-02-24 13:30:00,116.59,116.62,116.54,116.57,221842.0,90.8509,90.8742,90.8119,90.8353,221842.0
2020-02-24 14:00:00,116.57,116.6,116.5,116.59,352018.0,90.8353,90.8587,90.7807,90.8509,352018.0
2020-02-24 14:30:00,116.59,116.63,116.56,116.63,329849.0,90.8509,90.882,90.8275,90.882,329849.0
2020-02-24 15:00:00,116.63,116.64,116.55,116.59,340758.0,90.882,90.8898,90.8197,90.8509,340758.0
2020-02-24 15:30:00,116.59,116.65,116.51,116.52,778783.0,90.8509,90.8976,90.7885,90.7963,778783.0
2020-02-25 09:30:00,116.42,116.54,116.41,116.45,155413.0,90.7184,90.8119,90.7106,90.7418,155413.0
2020-02-25 10:00:00,116.44,116.46,116.28,116.28,498603.0,90.734,90.7496,90.6093,90.6093,498603.0
2020-02-25 10:30:00,116.28,116.31,116.19,116.25,795380.0,90.6093,90.6327,90.5392,90.5859,795380.0
2020-02-25 11:00:00,116.25,116.25,116.07,116.17,462627.0,90.5859,90.5859,90.4457,90.5236,462627.0
2020-02-25 11:30:00,116.17,116.35,116.13,116.31,459305.0,90.5236,90.6639,90.4924,90.6327,459305.0
2020-02-25 12:00:00,116.31,116.32,116.21,116.24,175394.0,90.6327,90.6405,90.5548,90.5781,175394.0
2020-02-25 12:30:00,116.24,116.28,116.18,116.18,236239.0,90.5781,90.6093,90.5314,90.5314,236239.0
2020-02-25 13:00:00,116.19,116.2,116.13,116.14,171787.0,90.5392,90.547,90.4924,90.5002,171787.0
2020-02-25 13:30:00,116.14,116.14,116.03,116.03,475990.0,90.5002,90.5002,90.4145,90.4145,475990.0
2020-02-25 14:00:00,116.02,116.03,115.78,115.87,317163.0,90.4067,90.4145,90.2197,90.2898,317163.0
2020-02-25 14:30:00,115.88,116.09,115.85,115.98,344457.0,90.2976,90.4613,90.2742,90.3755,344457.0
2020-02-25 15:00:00,115.98,116.04,115.95,115.97,223267.0,90.3755,90.4223,90.3522,90.3677,223267.0
2020-02-25 15:30:00,115.96,115.97,115.77,115.78,339253.0,90.36,90.3677,90.2119,90.2197,339253.0
2020-02-26 09:30:00,115.52,115.94,115.52,115.87,266000.0,90.0171,90.3444,90.0171,90.2898,266000.0
2020-02-26 10:00:00,115.87,116.0,115.8,115.96,164874.0,90.2898,90.3911,90.2353,90.36,164874.0
2020-02-26 10:30:00,115.95,116.04,115.94,115.97,1110360.0,90.3522,90.4223,90.3444,90.3677,1110360.0
2020-02-26 11:00:00,115.97,116.08,115.96,116.07,216699.0,90.3677,90.4535,90.36,90.4457,216699.0
2020-02-26 11:30:00,116.08,116.08,116.0,116.0,147580.0,90.4535,90.4535,90.3911,90.3911,147580.0
2020-02-26 12:00:00,116.01,116.01,115.8,115.83,215920.0,90.3989,90.3989,90.2353,90.2587,215920.0
2020-02-26 12:30:00,115.84,115.93,115.84,115.88,74646.0,90.2664,90.3366,90.2664,90.2976,74646.0
2020-02-26 13:00:00,115.88,115.89,115.81,115.84,78419.0,90.2976,90.3054,90.2431,90.2664,78419.0
2020-02-26 13:30:00,115.85,115.85,115.71,115.72,118870.0,90.2742,90.2742,90.1651,90.1729,118870.0
2020-02-26 14:00:00,115.72,115.89,115.7,115.86,101905.0,90.1729,90.3054,90.1574,90.282,101905.0
2020-02-26 14:30:00,115.86,115.9,115.82,115.83,110657.0,90.282,90.3132,90.2509,90.2587,110657.0
2020-02-26 15:00:00,115.82,115.86,115.76,115.83,260683.0,90.2509,90.282,90.2041,90.2587,260683.0
2020-02-26 15:30:00,115.83,115.86,115.7,115.72,386606.0,90.2587,90.282,90.1574,90.1729,386606.0
2020-02-27 09:30:00,114.71,114.72,114.37,114.42,1399095.0,89.3859,89.3937,89.121,89.1599,1399095.0
2020-02-27 10:00:00,114.43,114.48,114.14,114.15,1069683.0,89.1677,89.2067,88.9417,88.9495,1069683.0
2020-02-27 10:30:00,114.15,114.34,113.87,114.34,977220.0,88.9495,89.0976,88.7314,89.0976,977220.0
2020-02-27 11:00:00,114.34,114.8,114.33,114.62,925291.0,89.0976,89.456,89.0898,89.3158,925291.0
2020-02-27 11:30:00,114.62,114.63,114.41,114.63,295669.0,89.3158,89.3236,89.1521,89.3236,295669.0
2020-02-27 12:00:00,114.62,115.13,114.62,115.01,529663.0,89.3158,89.7132,89.3158,89.6197,529663.0
2020-02-27 12:30:00,115.0,115.16,114.97,115.05,218134.0,89.6119,89.7366,89.5885,89.6508,218134.0
2020-02-27 13:00:00,115.05,115.07,114.75,114.76,948345.0,89.6508,89.6664,89.4171,89.4249,948345.0
2020-02-27 13:30:00,114.76,114.76,114.43,114.5,475078.0,89.4249,89.4249,89.1677,89.2223,475078.0
2020-02-27 14:00:00,114.5,114.56,114.33,114.47,247596.0,89.2223,89.269,89.0898,89.1989,247596.0
2020-02-27 14:30:00,114.48,114.67,114.46,114.62,389341.0,89.2067,89.3547,89.1911,89.3158,389341.0
2020-02-27 15:00:00,114.62,114.62,114.39,114.4,259668.0,89.3158,89.3158,89.1366,89.1443,259668.0
2020-02-27 15:30:00,114.4,114.48,114.28,114.29,532877.0,89.1443,89.2067,89.0508,89.0586,532877.0
2020-02-28 09:30:00,113.31,113.98,113.04,113.14,835957.0,88.295,88.8171,88.0846,88.1625,835957.0
2020-02-28 10:00:00,113.15,113.82,112.98,113.62,1304023.0,88.1703,88.6924,88.0378,88.5365,1304023.0
2020-02-28 10:30:00,113.61,114.15,113.35,114.1,629168.0,88.5288,88.9495,88.3262,88.9106,629168.0
2020-02-28 11:00:00,114.1,114.2,113.62,114.2,370334.0,88.9106,88.9885,88.5365,88.9885,370334.0
2020-02-28 11:30:00,114.2,114.28,113.99,114.13,525505.0,88.9885,89.0508,88.8249,88.934,525505.0
2020-02-28 12:00:00,114.13,114.21,113.96,114.09,338949.0,88.934,88.9963,88.8015,88.9028,338949.0
2020-02-28 12:30:00,114.1,114.33,114.0,114.13,140889.0,88.9106,89.0898,88.8327,88.934,140889.0
2020-02-28 13:00:00,114.13,114.22,113.95,114.02,173711.0,88.934,89.0041,88.7937,88.8482,173711.0
2020-02-28 13:30:00,114.02,114.02,113.75,113.86,577415.0,88.8482,88.8482,88.6378,88.7236,577415.0
2020-02-28 14:00:00,113.86,113.86,113.56,113.81,380970.0,88.7236,88.7236,88.4898,88.6846,380970.0
2020-02-28 14:30:00,113.81,114.32,113.76,114.0,452574.0,88.6846,89.082,88.6456,88.8327,452574.0
2020-02-28 15:00:00,114.01,114.2,113.88,114.01,433014.0,88.8404,88.9885,88.7391,88.8404,433014.0
2020-02-28 15:30:00,114.0,114.3,113.98,114.18,1025362.0,88.8327,89.0664,88.8171,88.9729,1025362.0
2020-03-02 09:30:00,114.09,114.37,114.05,114.27,680989.0,89.2259,89.4448,89.1946,89.3666,680989.0
2020-03-02 10:00:00,114.27,114.4,114.23,114.39,406502.0,89.3666,89.4683,89.3353,89.4605,406502.0
2020-03-02 10:30:00,114.4,114.64,114.39,114.53,610331.0,89.4683,89.656,89.4605,89.57,610331.0
2020-03-02 11:00:00,114.52,114.76,114.51,114.67,318856.0,89.5621,89.7498,89.5543,89.6795,318856.0
2020-03-02 11:30:00,114.68,114.81,114.65,114.77,399375.0,89.6873,89.7889,89.6638,89.7577,399375.0
2020-03-02 12:00:00,114.78,114.88,114.73,114.81,281001.0,89.7655,89.8437,89.7264,89.7889,281001.0
2020-03-02 12:30:00,114.81,114.94,114.8,114.86,171063.0,89.7889,89.8906,89.7811,89.8281,171063.0
2020-03-02 13:00:00,114.85,114.93,114.72,114.76,202172.0,89.8202,89.8828,89.7186,89.7498,202172.0
2020-03-02 13:30:00,114.77,114.85,114.59,114.7,2454150.0,89.7577,89.8202,89.6169,89.7029,2454150.0
2020-03-02 14:00:00,114.7,114.75,114.57,114.61,300087.0,89.7029,89.742,89.6013,89.6325,300087.0
2020-03-02 14:30:00,114.61,114.66,114.46,114.48,289047.0,89.6325,89.6716,89.5152,89.5309,289047.0
2020-03-02 15:00:00,114.49,114.65,114.49,114.57,396034.0,89.5387,89.6638,89.5387,89.6013,396034.0
2020-03-02 15:30:00,114.58,114.64,114.46,114.59,1537216.0,89.6091,89.656,89.5152,89.6169,1537216.0
2020-03-03 09:30:00,115.59,115.6,115.15,115.22,393219.0,90.399,90.4068,90.0548,90.1096,393219.0
2020-03-03 10:00:00,115.22,116.04,115.22,115.74,1327124.0,90.1096,90.7509,90.1096,90.5163,1327124.0
2020-03-03 10:30:00,115.74,116.49,115.74,116.16,672036.0,90.5163,91.1028,90.5163,90.8447,672036.0
2020-03-03 11:00:00,116.17,116.3,115.56,115.62,499463.0,90.8526,90.9542,90.3755,90.4224,499463.0
2020-03-03 11:30:00,115.61,116.07,115.61,116.06,344746.0,90.4146,90.7743,90.4146,90.7665,344746.0
2020-03-03 12:00:00,116.06,116.06,115.63,115.7,322306.0,90.7665,90.7665,90.4302,90.485,322306.0
2020-03-03 12:30:00,115.7,115.88,115.66,115.88,530876.0,90.485,90.6258,90.4537,90.6258,530876.0
2020-03-03 13:00:00,115.87,116.03,115.75,115.83,1051862.0,90.6179,90.7431,90.5241,90.5867,1051862.0
2020-03-03 13:30:00,115.83,115.95,115.74,115.85,358849.0,90.5867,90.6805,90.5163,90.6023,358849.0
2020-03-03 14:00:00,115.85,115.96,115.51,115.63,373970.0,90.6023,90.6883,90.3364,90.4302,373970.0
2020-03-03 14:30:00,115.62,115.72,115.48,115.48,313683.0,90.4224,90.5006,90.3129,90.3129,313683.0
2020-03-03 15:00:00,115.48,115.76,115.48,115.74,293150.0,90.3129,90.5319,90.3129,90.5163,293150.0
2020-03-03 15:30:00,115.76,115.95,115.55,115.92,708627.0,90.5319,90.6805,90.3677,90.657,708627.0
2020-03-04 09:30:00,116.64,117.03,116.25,117.01,559831.0,91.2201,91.5251,90.9151,91.5095,559831.0
2020-03-04 10:00:00,117.01,117.01,116.76,116.81,266836.0,91.5095,91.5095,91.314,91.3531,266836.0
2020-03-04 10:30:00,116.8,117.08,116.75,117.06,744470.0,91.3453,91.5642,91.3062,91.5486,744470.0
2020-03-04 11:00:00,117.05,117.08,116.84,116.84,210242.0,91.5408,91.5642,91.3765,91.3765,210242.0
2020-03-04 11:30:00,116.83,116.88,116.73,116.86,154284.0,91.3687,91.4078,91.2905,91.3922,154284.0
2020-03-04 12:00:00,116.86,116.9,116.79,116.87,119937.0,91.3922,91.4235,91.3374,91.4,119937.0
2020-03-04 12:30:00,116.86,116.87,116.72,116.87,141230.0,91.3922,91.4,91.2827,91.4,141230.0
2020-03-04 13:00:00,116.88,116.98,116.87,116.95,237032.0,91.4078,91.486,91.4,91.4626,237032.0
2020-03-04 13:30:00,116.95,116.96,116.77,116.78,205583.0,91.4626,91.4704,91.3218,91.3296,205583.0
2020-03-04 14:00:00,116.79,116.91,116.73,116.9,329417.0,91.3374,91.4313,91.2905,91.4235,329417.0
2020-03-04 14:30:00,116.91,116.94,116.81,116.82,180736.0,91.4313,91.4547,91.3531,91.3609,180736.0
2020-03-04 15:00:00,116.82,116.85,116.78,116.8,192825.0,91.3609,91.3844,91.3296,91.3453,192825.0
2020-03-04 15:30:00,116.8,116.84,116.62,116.81,1033595.0,91.3453,91.3765,91.2045,91.3531,1033595.0
2020-03-05 09:30:00,115.94,116.04,115.81,115.87,232701.0,90.6727,90.7509,90.571,90.6179,232701.0
2020-03-05 10:00:00,115.86,116.0,115.86,115.96,290251.0,90.6101,90.7196,90.6101,90.6883,290251.0
2020-03-05 10:30:00,115.96,116.09,115.96,116.09,251785.0,90.6883,90.79,90.6883,90.79,251785.0
2020-03-05 11:00:00,116.09,116.22,116.06,116.13,178926.0,90.79,90.8917,90.7665,90.8213,178926.0
2020-03-05 11:30:00,116.15,116.23,116.06,116.07,635498.0,90.8369,90.8995,90.7665,90.7743,635498.0
2020-03-05 12:00:00,116.07,116.08,115.86,115.88,549614.0,90.7743,90.7822,90.6101,90.6258,549614.0
2020-03-05 12:30:00,115.88,115.91,115.77,115.88,341264.0,90.6258,90.6492,90.5397,90.6258,341264.0
2020-03-05 13:00:00,115.88,115.91,115.63,115.78,165197.0,90.6258,90.6492,90.4302,90.5476,165197.0
2020-03-05 13:30:00,115.78,115.8,115.66,115.73,111355.0,90.5476,90.5632,90.4537,90.5084,111355.0
2020-03-05 14:00:00,115.72,115.82,115.64,115.67,98202.0,90.5006,90.5788,90.4381,90.4615,98202.0
2020-03-05 14:30:00,115.69,115.74,115.64,115.66,97544.0,90.4772,90.5163,90.4381,90.4537,97544.0
2020-03-05 15:00:00,115.66,115.67,115.46,115.57,194394.0,90.4537,90.4615,90.2973,90.3833,194394.0
2020-03-05 15:30:00,115.57,115.91,115.54,115.76,935050.0,90.3833,90.6492,90.3599,90.5319,935050.0
2020-03-06 09:30:00,115.08,115.33,114.37,114.64,933540.0,90.0001,90.1956,89.4448,89.656,933540.0
2020-03-06 10:00:00,114.65,114.97,114.47,114.94,625761.0,89.6638,89.9141,89.523,89.8906,625761.0
2020-03-06 10:30:00,114.95,115.16,114.79,115.01,661830.0,89.8984,90.0627,89.7733,89.9454,661830.0
2020-03-06 11:00:00,115.01,115.01,114.68,114.69,307172.0,89.9454,89.9454,89.6873,89.6951,307172.0
2020-03-06 11:30:00,114.69,114.79,114.62,114.69,362789.0,89.6951,89.7733,89.6404,89.6951,362789.0
2020-03-06 12:00:00,114.69,114.8,114.64,114.7,301410.0,89.6951,89.7811,89.656,89.7029,301410.0
2020-03-06 12:30:00,114.71,114.87,114.66,114.78,279212.0,89.7107,89.8359,89.6716,89.7655,279212.0
2020-03-06 13:00:00,114.78,114.87,114.72,114.72,185085.0,89.7655,89.8359,89.7186,89.7186,185085.0
2020-03-06 13:30:00,114.72,114.8,114.38,114.4,624024.0,89.7186,89.7811,89.4527,89.4683,624024.0
2020-03-06 14:00:00,114.38,114.86,114.34,114.85,389119.0,89.4527,89.8281,89.4214,89.8202,389119.0
2020-03-06 14:30:00,114.85,114.88,114.63,114.88,572326.0,89.8202,89.8437,89.6482,89.8437,572326.0
2020-03-06 15:00:00,114.85,115.0,114.6,114.68,255199.0,89.8202,89.9375,89.6247,89.6873,255199.0
2020-03-06 15:30:00,114.66,115.38,114.63,115.28,908559.0,89.6716,90.2347,89.6482,90.1565,908559.0
2020-03-09 09:30:00,110.0,110.17,108.0,109.39,814175.0,86.0272,86.1602,84.4631,85.5502,814175.0
2020-03-09 10:00:00,109.35,110.45,108.86,109.5,1385750.0,85.5189,86.3791,85.1357,85.6362,1385750.0
2020-03-09 10:30:00,109.51,109.88,109.15,109.16,439697.0,85.644,85.9334,85.3625,85.3703,439697.0
2020-03-09 11:00:00,109.15,109.98,108.99,109.78,728757.0,85.3625,86.0116,85.2373,85.8552,728757.0
2020-03-09 11:30:00,109.75,109.98,109.44,109.83,462308.0,85.8317,86.0116,85.5893,85.8943,462308.0
2020-03-09 12:00:00,109.83,110.0,109.56,109.59,381195.0,85.8943,86.0272,85.6831,85.7066,381195.0
2020-03-09 12:30:00,109.58,109.64,109.18,109.48,536347.0,85.6987,85.7457,85.3859,85.6205,536347.0
2020-03-09 13:00:00,109.48,109.56,109.22,109.41,689787.0,85.6205,85.6831,85.4172,85.5658,689787.0
2020-03-09 13:30:00,109.41,109.44,108.06,108.39,517010.0,85.5658,85.5893,84.51,84.7681,517010.0
2020-03-09 14:00:00,108.39,108.58,107.24,107.69,646680.0,84.7681,84.9167,83.8687,84.2206,646680.0
2020-03-09 14:30:00,107.65,107.71,107.12,107.55,360174.0,84.1894,84.2363,83.7749,84.1112,360174.0
2020-03-09 15:00:00,107.56,107.71,106.7,106.88,516093.0,84.119,84.2363,83.4464,83.5872,516093.0
2020-03-09 15:30:00,106.87,107.26,106.0,106.26,1065104.0,83.5793,83.8844,82.8989,83.1023,1065104.0
2020-03-10 09:30:00,109.34,110.0,108.03,108.53,1692506.0,85.511,86.0272,84.4865,84.8776,1692506.0
2020-03-10 10:00:00,108.52,109.3,108.45,109.14,1039886.0,84.8698,85.4798,84.815,85.3546,1039886.0
2020-03-10 10:30:00,109.15,109.21,108.26,108.26,634149.0,85.3625,85.4094,84.6664,84.6664,634149.0
2020-03-10 11:00:00,108.27,108.32,107.24,107.3,914526.0,84.6742,84.7133,83.8687,83.9156,914526.0
2020-03-10 11:30:00,107.3,107.5,106.86,107.24,608105.0,83.9156,84.072,83.5715,83.8687,608105.0
2020-03-10 12:00:00,107.24,108.07,107.24,107.87,322360.0,83.8687,84.5178,83.8687,84.3614,322360.0
2020-03-10 12:30:00,107.87,108.17,107.63,107.92,355330.0,84.3614,84.596,84.1737,84.4005,355330.0
2020-03-10 13:00:00,107.91,108.21,107.85,107.95,445240.0,84.3927,84.6273,84.3458,84.424,445240.0
2020-03-10 13:30:00,107.94,108.07,107.26,107.39,388055.0,84.4162,84.5178,83.8844,83.986,388055.0
2020-03-10 14:00:00,107.38,107.46,106.91,106.95,548110.0,83.9782,84.0408,83.6106,83.6419,548110.0
2020-03-10 14:30:00,106.96,107.86,106.91,107.63,581640.0,83.6497,84.3536,83.6106,84.1737,581640.0
2020-03-10 15:00:00,107.65,108.45,107.6,108.42,736749.0,84.1894,84.815,84.1503,84.7915,736749.0
2020-03-10 15:30:00,108.39,108.39,107.21,107.27,1513213.0,84.7681,84.7681,83.8452,83.8922,1513213.0
2020-03-11 09:30:00,106.66,107.04,106.65,106.98,812911.0,83.4151,83.7123,83.4073,83.6654,812911.0
2020-03-11 10:00:00,106.97,107.2,106.81,106.82,497332.0,83.6576,83.8374,83.5324,83.5402,497332.0
2020-03-11 10:30:00,106.82,106.83,105.73,105.92,1554555.0,83.5402,83.5481,82.6878,82.8364,1554555.0
2020-03-11 11:00:00,105.92,106.4,105.69,106.08,880284.0,82.8364,83.2118,82.6565,82.9615,880284.0
2020-03-11 11:30:00,106.07,106.17,105.81,105.93,1081510.0,82.9537,83.0319,82.7504,82.8442,1081510.0
2020-03-11 12:00:00,105.93,106.25,105.79,105.97,626316.0,82.8442,83.0945,82.7347,82.8755,626316.0
2020-03-11 12:30:00,105.97,105.99,105.1,105.17,495548.0,82.8755,82.8911,82.1951,82.2498,495548.0
2020-03-11 13:00:00,105.18,105.18,104.6,104.73,448628.0,82.2577,82.2577,81.8041,81.9057,448628.0
2020-03-11 13:30:00,104.73,104.93,104.62,104.85,371430.0,81.9057,82.0621,81.8197,81.9996,371430.0
2020-03-11 14:00:00,104.86,104.9,103.83,103.91,590182.0,82.0074,82.0387,81.2019,81.2644,590182.0
2020-03-11 14:30:00,103.9,104.25,103.88,104.18,594016.0,81.2566,81.5303,81.241,81.4756,594016.0
2020-03-11 15:00:00,104.19,104.9,103.04,103.18,1149155.0,81.4834,82.0387,80.584,80.6935,1149155.0
2020-03-11 15:30:00,103.18,104.13,102.04,102.37,1972296.0,80.6935,81.4365,79.802,80.0601,1972296.0
2020-03-12 09:30:00,97.15,98.4,96.62,97.61,450636.0,75.9777,76.9553,75.5632,76.3374,450636.0
2020-03-12 10:00:00,97.61,98.3,97.02,98.08,794673.0,76.3374,76.877,75.876,76.705,794673.0
2020-03-12 10:30:00,97.94,98.16,97.51,97.52,497084.0,76.5955,76.7676,76.2592,76.267,497084.0
2020-03-12 11:00:00,97.52,97.53,96.98,97.2,710600.0,76.267,76.2749,75.8447,76.0168,710600.0
2020-03-12 11:30:00,97.21,97.22,96.21,96.62,794940.0,76.0246,76.0324,75.2425,75.5632,794940.0
2020-03-12 12:00:00,96.62,97.53,96.6,97.46,642702.0,75.5632,76.2749,75.5475,76.2201,642702.0
2020-03-12 12:30:00,97.45,99.45,97.4,99.45,614549.0,76.2123,77.7764,76.1732,77.7764,614549.0
2020-03-12 13:00:00,99.4,102.26,99.01,100.88,1027777.0,77.7373,79.974,77.4323,78.8948,1027777.0
2020-03-12 13:30:00,100.88,101.17,99.77,100.14,1005350.0,78.8948,79.1216,78.0267,78.316,1005350.0
2020-03-12 14:00:00,100.15,100.29,99.25,99.26,816963.0,78.3239,78.4334,77.62,77.6278,816963.0
2020-03-12 14:30:00,99.25,100.67,97.82,98.64,1286517.0,77.62,78.7305,76.5017,77.1429,1286517.0
2020-03-12 15:00:00,98.65,98.65,97.53,97.73,588202.0,77.1508,77.1508,76.2749,76.4313,588202.0
2020-03-12 15:30:00,97.72,98.03,96.61,97.24,921720.0,76.4234,76.6659,75.5554,76.0481,921720.0
2020-03-13 09:30:00,100.03,101.75,99.33,99.58,1105704.0,78.23,79.5752,77.6826,77.8781,1105704.0
2020-03-13 10:00:00,99.5,100.97,99.32,100.57,861582.0,77.8155,78.9652,77.6748,78.6523,861582.0
2020-03-13 10:30:00,100.55,100.72,99.8,99.91,528606.0,78.6367,78.7696,78.0501,78.1362,528606.0
2020-03-13 11:00:00,99.94,99.94,99.39,99.56,498536.0,78.1596,78.1596,77.7295,77.8624,498536.0
2020-03-13 11:30:00,99.57,99.59,97.95,98.63,692125.0,77.8703,77.8859,76.6033,77.1351,692125.0
2020-03-13 12:00:00,98.63,98.88,98.19,98.47,447466.0,77.1351,77.3306,76.791,77.01,447466.0
2020-03-13 12:30:00,98.46,99.49,98.28,99.2,377313.0,77.0022,77.8077,76.8614,77.5809,377313.0
2020-03-13 13:00:00,99.2,99.43,98.78,99.38,431007.0,77.5809,77.7608,77.2524,77.7217,431007.0
2020-03-13 13:30:00,99.35,99.45,98.93,99.03,642066.0,77.6982,77.7764,77.3697,77.448,642066.0
2020-03-13 14:00:00,99.03,99.5,98.0,98.01,653706.0,77.448,77.8155,76.6424,76.6502,653706.0
2020-03-13 14:30:00,98.01,98.54,97.94,98.13,614066.0,76.6502,77.0647,76.5955,76.7441,614066.0
2020-03-13 15:00:00,98.13,98.91,98.04,98.65,495982.0,76.7441,77.3541,76.6737,77.1508,495982.0
2020-03-13 15:30:00,98.68,101.2,98.1,100.22,1008247.0,77.1742,79.145,76.7206,78.3786,1008247.0
2020-03-16 09:30:00,94.44,94.63,93.54,94.22,580440.0,73.8583,74.0069,73.1544,73.6862,580440.0
2020-03-16 10:00:00,94.25,94.47,93.49,94.45,633772.0,73.7097,73.8817,73.1153,73.8661,633772.0
2020-03-16 10:30:00,94.47,96.83,94.44,95.76,427646.0,73.8817,75.7274,73.8583,74.8906,427646.0
2020-03-16 11:00:00,95.77,99.0,95.74,98.85,1098955.0,74.8984,77.4245,74.875,77.3072,1098955.0
2020-03-16 11:30:00,99.0,99.25,97.51,97.76,1132878.0,77.4245,77.62,76.2592,76.4547,1132878.0
2020-03-16 12:00:00,97.76,97.96,97.16,97.28,666588.0,76.4547,76.6111,75.9855,76.0793,666588.0
2020-03-16 12:30:00,97.29,97.56,97.14,97.22,356654.0,76.0872,76.2983,75.9698,76.0324,356654.0
2020-03-16 13:00:00,97.22,97.24,96.54,96.98,437490.0,76.0324,76.0481,75.5006,75.8447,437490.0
2020-03-16 13:30:00,96.98,96.98,95.98,96.06,279216.0,75.8447,75.8447,75.0627,75.1252,279216.0
2020-03-16 14:00:00,96.04,96.13,95.2,95.38,384501.0,75.1096,75.18,74.4526,74.5934,384501.0
2020-03-16 14:30:00,95.43,96.55,95.41,96.48,227788.0,74.6325,75.5084,74.6169,75.4537,227788.0
2020-03-16 15:00:00,96.5,96.79,95.88,95.91,266284.0,75.4693,75.6961,74.9844,75.0079,266284.0
2020-03-16 15:30:00,95.9,96.3,95.36,95.58,686796.0,75.0001,75.3129,74.5778,74.7498,686796.0
2020-03-17 09:30:00,94.73,94.88,93.53,94.15,662097.0,74.0851,74.2024,73.1466,73.6315,662097.0
2020-03-17 10:00:00,94.15,95.47,94.0,95.24,444542.0,73.6315,74.6638,73.5142,74.4839,444542.0
2020-03-17 10:30:00,95.16,95.5,94.29,94.56,595476.0,74.4214,74.6873,73.741,73.9521,595476.0
2020-03-17 11:00:00,94.54,95.4,94.31,95.13,623564.0,73.9365,74.6091,73.7566,74.3979,623564.0
2020-03-17 11:30:00,95.14,95.39,95.01,95.15,657021.0,74.4057,74.6012,74.304,74.4135,657021.0
2020-03-17 12:00:00,95.15,95.72,95.0,95.5,534257.0,74.4135,74.8593,74.2962,74.6873,534257.0
2020-03-17 12:30:00,95.53,95.75,95.13,95.27,642680.0,74.7107,74.8828,74.3979,74.5074,642680.0
2020-03-17 13:00:00,95.25,95.78,95.06,95.52,395385.0,74.4917,74.9062,74.3432,74.7029,395385.0
2020-03-17 13:30:00,95.47,96.23,95.35,96.23,274065.0,74.6638,75.2582,74.57,75.2582,274065.0
2020-03-17 14:00:00,96.15,96.5,95.79,96.38,280056.0,75.1956,75.4693,74.9141,75.3755,280056.0
2020-03-17 14:30:00,96.39,96.5,95.25,95.45,500570.0,75.3833,75.4693,74.4917,74.6482,500570.0
2020-03-17 15:00:00,95.51,95.6,94.61,94.64,424453.0,74.6951,74.7655,73.9912,74.0147,424453.0
2020-03-17 15:30:00,94.61,95.12,94.51,94.58,870042.0,73.9912,74.3901,73.913,73.9678,870042.0
2020-03-18 09:30:00,91.4,91.77,90.41,91.57,603557.0,71.4808,71.7702,70.7065,71.6137,603557.0
2020-03-18 10:00:00,91.59,92.32,91.0,91.62,1238463.0,71.6294,72.2003,71.168,71.6528,1238463.0
2020-03-18 10:30:00,91.57,91.6,90.01,90.17,589431.0,71.6137,71.6372,70.3937,70.5189,589431.0
2020-03-18 11:00:00,90.17,90.61,89.26,90.07,598615.0,70.5189,70.863,69.8072,70.4406,598615.0
2020-03-18 11:30:00,90.2,90.49,89.68,90.14,390597.0,70.5423,70.7691,70.1356,70.4954,390597.0
2020-03-18 12:00:00,90.02,90.1,88.33,88.82,257209.0,70.4015,70.4641,69.0799,69.4631,257209.0
2020-03-18 12:30:00,88.95,89.13,88.05,88.05,209196.0,69.5647,69.7055,68.8609,68.8609,209196.0
2020-03-18 13:00:00,87.35,88.98,87.32,87.69,262140.0,68.3134,69.5882,68.29,68.5793,262140.0
2020-03-18 13:30:00,87.83,88.17,86.0,86.16,787258.0,68.6888,68.9547,67.2576,67.3828,787258.0
2020-03-18 14:00:00,86.18,86.94,85.0,86.94,376610.0,67.3984,67.9928,66.4756,67.9928,376610.0
2020-03-18 14:30:00,86.71,86.94,85.15,85.42,465769.0,67.8129,67.9928,66.5929,66.804,465769.0
2020-03-18 15:00:00,85.44,86.7,85.44,85.72,442872.0,66.8197,67.8051,66.8197,67.0387,442872.0
2020-03-18 15:30:00,85.71,86.43,85.51,86.16,661133.0,67.0308,67.5939,66.8744,67.3828,661133.0
2020-03-19 09:30:00,85.86,86.49,85.19,86.19,1051231.0,67.1481,67.6409,66.6242,67.4062,1051231.0
2020-03-19 10:00:00,86.17,86.59,85.57,86.08,704294.0,67.3906,67.7191,66.9213,67.3202,704294.0
2020-03-19 10:30:00,86.08,86.34,85.25,85.26,2169227.0,67.3202,67.5235,66.6711,66.6789,2169227.0
2020-03-19 11:00:00,85.26,85.84,85.1,85.67,645374.0,66.6789,67.1325,66.5538,66.9996,645374.0
2020-03-19 11:30:00,85.64,86.29,85.23,85.25,1132486.0,66.9761,67.4844,66.6554,66.6711,1132486.0
2020-03-19 12:00:00,85.25,85.77,85.23,85.75,439721.0,66.6711,67.0778,66.6554,67.0621,439721.0
2020-03-19 12:30:00,85.75,86.2,85.53,85.62,404977.0,67.0621,67.4141,66.8901,66.9605,404977.0
2020-03-19 13:00:00,85.63,86.43,85.63,86.17,649612.0,66.9683,67.5939,66.9683,67.3906,649612.0
2020-03-19 13:30:00,86.16,86.36,85.89,86.07,299414.0,67.3828,67.5392,67.1716,67.3124,299414.0
2020-03-19 14:00:00,86.05,86.44,85.86,86.38,466624.0,67.2967,67.6017,67.1481,67.5548,466624.0
2020-03-19 14:30:00,86.38,86.54,85.98,86.38,831940.0,67.5548,67.68,67.242,67.5548,831940.0
2020-03-19 15:00:00,86.38,88.36,86.37,88.33,1136855.0,67.5548,69.1033,67.547,69.0799,1136855.0
2020-03-19 15:30:00,88.34,88.71,87.2,88.0,758539.0,69.0877,69.377,68.1961,68.8218,758539.0
2020-03-20 09:30:00,91.08,92.25,90.07,90.93,1378316.0,71.2305,72.1455,70.4406,71.1132,1378316.0
2020-03-20 10:00:00,90.96,93.2,90.92,92.98,450401.0,71.1367,72.8885,71.1054,72.7165,450401.0
2020-03-20 10:30:00,92.96,94.15,92.82,94.08,278030.0,72.7008,73.6315,72.5913,73.5767,278030.0
2020-03-20 11:00:00,93.95,94.0,92.18,92.44,279152.0,73.4751,73.5142,72.0908,72.2941,279152.0
2020-03-20 11:30:00,92.43,93.1,92.4,92.64,223096.0,72.2863,72.8103,72.2629,72.4506,223096.0
2020-03-20 12:00:00,92.63,92.8,91.27,91.28,451082.0,72.4427,72.5757,71.3791,71.3869,451082.0
2020-03-20 12:30:00,91.28,92.5,91.28,92.0,380364.0,71.3869,72.3411,71.3869,71.95,380364.0
2020-03-20 13:00:00,91.93,92.55,91.69,91.75,392599.0,71.8953,72.3802,71.7076,71.7545,392599.0
2020-03-20 13:30:00,91.74,92.05,91.2,91.35,236783.0,71.7467,71.9891,71.3244,71.4417,236783.0
2020-03-20 14:00:00,91.32,91.71,89.42,89.55,462461.0,71.4182,71.7232,69.9323,70.034,462461.0
2020-03-20 14:30:00,89.55,90.44,89.04,89.88,910036.0,70.034,70.73,69.6351,70.2921,910036.0
2020-03-20 15:00:00,89.88,91.14,88.64,91.11,672382.0,70.2921,71.2775,69.3223,71.254,672382.0
2020-03-20 15:30:00,91.12,91.6,90.33,91.09,1112976.0,71.2618,71.6372,70.644,71.2384,1112976.0
2020-03-23 09:30:00,90.42,92.48,90.0,92.12,737488.0,70.7144,72.3254,70.3859,72.0439,737488.0
2020-03-23 10:00:00,92.13,92.5,91.69,92.44,439461.0,72.0517,72.3411,71.7076,72.2941,439461.0
2020-03-23 10:30:00,92.44,92.86,91.94,92.1,320425.0,72.2941,72.6226,71.9031,72.0282,320425.0
2020-03-23 11:00:00,92.07,92.46,91.36,91.58,310607.0,72.0048,72.3098,71.4495,71.6216,310607.0
2020-03-23 11:30:00,91.51,91.9,91.13,91.56,334752.0,71.5668,71.8718,71.2696,71.6059,334752.0
2020-03-23 12:00:00,91.52,91.66,91.04,91.32,472929.0,71.5746,71.6841,71.1992,71.4182,472929.0
2020-03-23 12:30:00,91.36,91.8,90.8,91.59,406847.0,71.4495,71.7936,71.0116,71.6294,406847.0
2020-03-23 13:00:00,91.59,91.83,90.97,90.97,247899.0,71.6294,71.8171,71.1445,71.1445,247899.0
2020-03-23 13:30:00,90.97,91.6,90.79,91.17,324909.0,71.1445,71.6372,71.0037,71.3009,324909.0
2020-03-23 14:00:00,91.18,91.51,90.75,91.35,335158.0,71.3087,71.5668,70.9724,71.4417,335158.0
2020-03-23 14:30:00,91.4,91.75,91.16,91.24,217743.0,71.4808,71.7545,71.2931,71.3557,217743.0
2020-03-23 15:00:00,91.26,91.59,90.75,90.83,337705.0,71.3713,71.6294,70.9724,71.035,337705.0
2020-03-23 15:30:00,90.81,91.76,90.75,91.41,711391.0,71.0194,71.7623,70.9724,71.4886,711391.0
2020-03-24 09:30:00,92.73,94.0,92.73,93.31,261420.0,72.5209,73.5142,72.5209,72.9745,261420.0
2020-03-24 10:00:00,93.31,94.0,93.2,93.97,436831.0,72.9745,73.5142,72.8885,73.4907,436831.0
2020-03-24 10:30:00,93.98,94.16,93.8,93.88,319070.0,73.4985,73.6393,73.3577,73.4203,319070.0
2020-03-24 11:00:00,93.86,93.98,92.99,93.43,401440.0,73.4047,73.4985,72.7243,73.0684,401440.0
2020-03-24 11:30:00,93.43,93.84,93.16,93.69,309173.0,73.0684,73.389,72.8572,73.2717,309173.0
2020-03-24 12:00:00,93.65,93.78,93.36,93.69,206560.0,73.2404,73.3421,73.0136,73.2717,206560.0
2020-03-24 12:30:00,93.69,93.8,93.59,93.61,168162.0,73.2717,73.3577,73.1935,73.2092,168162.0
2020-03-24 13:00:00,93.62,94.29,93.37,94.12,137225.0,73.217,73.741,73.0215,73.608,137225.0
2020-03-24 13:30:00,94.13,94.23,93.68,93.68,224667.0,73.6158,73.694,73.2639,73.2639,224667.0
2020-03-24 14:00:00,93.67,93.74,93.2,93.52,268817.0,73.2561,73.3108,72.8885,73.1388,268817.0
2020-03-24 14:30:00,93.55,94.1,93.32,94.0,239480.0,73.1622,73.5924,72.9824,73.5142,239480.0
2020-03-24 15:00:00,94.03,94.18,93.82,94.02,274172.0,73.5376,73.6549,73.3734,73.5298,274172.0
2020-03-24 15:30:00,94.03,94.2,93.7,93.98,396918.0,73.5376,73.6706,73.2795,73.4985,396918.0
2020-03-25 09:30:00,96.31,97.47,95.85,96.46,348216.0,75.3207,76.2279,74.961,75.438,348216.0
2020-03-25 10:00:00,96.47,96.86,96.11,96.54,250343.0,75.4459,75.7509,75.1643,75.5006,250343.0
2020-03-25 10:30:00,96.56,96.97,96.4,96.85,197914.0,75.5163,75.8369,75.3911,75.743,197914.0
2020-03-25 11:00:00,96.8,97.11,96.61,96.87,349256.0,75.7039,75.9464,75.5554,75.7587,349256.0
2020-03-25 11:30:00,96.88,97.03,96.52,96.88,317525.0,75.7665,75.8838,75.485,75.7665,317525.0
2020-03-25 12:00:00,96.88,97.54,96.85,97.53,254327.0,75.7665,76.2827,75.743,76.2749,254327.0
2020-03-25 12:30:00,97.49,98.0,97.36,97.99,365701.0,76.2436,76.6424,76.1419,76.6346,365701.0
2020-03-25 13:00:00,97.97,99.08,97.91,99.01,330994.0,76.619,77.4871,76.572,77.4323,330994.0
2020-03-25 13:30:00,99.02,99.03,98.29,98.49,323625.0,77.4401,77.448,76.8692,77.0256,323625.0
2020-03-25 14:00:00,98.48,98.58,98.04,98.44,249617.0,77.0178,77.096,76.6737,76.9865,249617.0
2020-03-25 14:30:00,98.44,98.84,98.3,98.46,381416.0,76.9865,77.2994,76.877,77.0022,381416.0
2020-03-25 15:00:00,98.45,98.71,98.38,98.44,286457.0,76.9944,77.1977,76.9396,76.9865,286457.0
2020-03-25 15:30:00,98.43,98.61,97.17,97.98,862697.0,76.9787,77.1195,75.9933,76.6268,862697.0
2020-03-26 09:30:00,98.97,99.74,98.71,99.15,345274.0,77.401,78.0032,77.1977,77.5418,345274.0
2020-03-26 10:00:00,99.15,99.51,99.09,99.33,206552.0,77.5418,77.8233,77.4949,77.6826,206552.0
2020-03-26 10:30:00,99.33,99.5,98.88,99.47,337094.0,77.6826,77.8155,77.3306,77.7921,337094.0
2020-03-26 11:00:00,99.46,99.56,99.25,99.41,244341.0,77.7842,77.8624,77.62,77.7451,244341.0
2020-03-26 11:30:00,99.41,99.91,99.36,99.81,285924.0,77.7451,78.1362,77.706,78.058,285924.0
2020-03-26 12:00:00,99.81,99.87,99.65,99.65,172884.0,78.058,78.1049,77.9328,77.9328,172884.0
2020-03-26 12:30:00,99.66,99.82,99.52,99.59,184435.0,77.9407,78.0658,77.8312,77.8859,184435.0
2020-03-26 13:00:00,99.59,99.86,99.52,99.54,159741.0,77.8859,78.0971,77.8312,77.8468,159741.0
2020-03-26 13:30:00,99.55,99.87,99.45,99.62,148091.0,77.8546,78.1049,77.7764,77.9094,148091.0
2020-03-26 14:00:00,99.68,99.81,99.43,99.55,131501.0,77.9563,78.058,77.7608,77.8546,131501.0
2020-03-26 14:30:00,99.55,99.8,99.51,99.72,199991.0,77.8546,78.0501,77.8233,77.9876,199991.0
2020-03-26 15:00:00,99.73,99.79,99.54,99.65,273047.0,77.9954,78.0423,77.8468,77.9328,273047.0
2020-03-26 15:30:00,99.65,99.79,99.44,99.73,392038.0,77.9328,78.0423,77.7686,77.9954,392038.0
2020-03-27 09:30:00,98.0,98.31,97.49,97.87,322240.0,76.6424,76.8849,76.2436,76.5408,322240.0
2020-03-27 10:00:00,97.82,98.16,97.78,98.01,135602.0,76.5017,76.7676,76.4704,76.6502,135602.0
2020-03-27 10:30:00,97.99,98.01,97.65,98.01,115919.0,76.6346,76.6502,76.3687,76.6502,115919.0
2020-03-27 11:00:00,98.01,98.13,97.71,97.79,108603.0,76.6502,76.7441,76.4156,76.4782,108603.0
2020-03-27 11:30:00,97.83,98.02,97.56,97.58,251227.0,76.5095,76.6581,76.2983,76.314,251227.0
2020-03-27 12:00:00,97.57,97.9,97.5,97.76,234348.0,76.3061,76.5642,76.2514,76.4547,234348.0
2020-03-27 12:30:00,97.75,98.04,97.75,98.04,133435.0,76.4469,76.6737,76.4469,76.6737,133435.0
2020-03-27 13:00:00,98.04,98.06,97.69,97.71,185925.0,76.6737,76.6893,76.4,76.4156,185925.0
2020-03-27 13:30:00,97.72,98.21,97.71,98.02,285484.0,76.4234,76.8067,76.4156,76.6581,285484.0
2020-03-27 14:00:00,98.02,98.12,97.9,98.04,184768.0,76.6581,76.7363,76.5642,76.6737,184768.0
2020-03-27 14:30:00,98.06,98.11,97.88,98.08,114410.0,76.6893,76.7285,76.5486,76.705,114410.0
2020-03-27 15:00:00,98.08,98.6,98.04,98.49,198601.0,76.705,77.1117,76.6737,77.0256,198601.0
2020-03-27 15:30:00,98.54,98.55,97.52,97.62,511022.0,77.0647,77.0726,76.267,76.3452,511022.0
2020-03-30 09:30:00,96.26,97.3,96.06,97.1,308211.0,75.2816,76.095,75.1252,75.9386,308211.0
2020-03-30 10:00:00,97.11,97.48,96.98,97.18,229981.0,75.9464,76.2358,75.8447,76.0011,229981.0
2020-03-30 10:30:00,97.19,97.55,97.14,97.41,345437.0,76.009,76.2905,75.9698,76.181,345437.0
2020-03-30 11:00:00,97.42,97.63,97.39,97.48,264909.0,76.1888,76.3531,76.1654,76.2358,264909.0
2020-03-30 11:30:00,97.48,97.5,97.35,97.36,269280.0,76.2358,76.2514,76.1341,76.1419,269280.0
2020-03-30 12:00:00,97.36,97.78,97.32,97.78,120509.0,76.1419,76.4704,76.1106,76.4704,120509.0
2020-03-30 12:30:00,97.73,97.84,97.47,97.48,121839.0,76.4313,76.5173,76.2279,76.2358,121839.0
2020-03-30 13:00:00,97.49,97.64,97.2,97.25,140027.0,76.2436,76.3609,76.0168,76.0559,140027.0
2020-03-30 13:30:00,97.26,97.36,97.16,97.25,220579.0,76.0637,76.1419,75.9855,76.0559,220579.0
2020-03-30 14:00:00,97.25,97.53,97.13,97.53,234962.0,76.0559,76.2749,75.962,76.2749,234962.0
2020-03-30 14:30:00,97.53,97.67,97.37,97.41,166789.0,76.2749,76.3843,76.1497,76.181,166789.0
2020-03-30 15:00:00,97.41,97.59,97.17,97.22,298735.0,76.181,76.3218,75.9933,76.0324,298735.0
2020-03-30 15:30:00,97.22,97.6,97.11,97.48,276456.0,76.0324,76.3296,75.9464,76.2358,276456.0
2020-03-31 09:30:00,97.9,98.46,97.82,97.94,286425.0,76.5642,77.0022,76.5017,76.5955,286425.0
2020-03-31 10:00:00,97.96,98.58,97.94,98.43,136810.0,76.6111,77.096,76.5955,76.9787,136810.0
2020-03-31 10:30:00,98.44,98.61,98.16,98.25,149163.0,76.9865,77.1195,76.7676,76.8379,149163.0
2020-03-31 11:00:00,98.25,98.42,98.1,98.33,139653.0,76.8379,76.9709,76.7206,76.9005,139653.0
2020-03-31 11:30:00,98.31,98.42,98.15,98.22,97697.0,76.8849,76.9709,76.7597,76.8145,97697.0
2020-03-31 12:00:00,98.22,98.5,98.1,98.17,171338.0,76.8145,77.0335,76.7206,76.7754,171338.0
2020-03-31 12:30:00,98.19,98.42,97.97,98.31,130166.0,76.791,76.9709,76.619,76.8849,130166.0
2020-03-31 13:00:00,98.32,98.43,98.13,98.23,101492.0,76.8927,76.9787,76.7441,76.8223,101492.0
2020-03-31 13:30:00,98.23,98.56,98.13,98.49,96989.0,76.8223,77.0804,76.7441,77.0256,96989.0
2020-03-31 14:00:00,98.49,98.53,98.18,98.28,209636.0,77.0256,77.0569,76.7832,76.8614,209636.0
2020-03-31 14:30:00,98.3,98.49,98.13,98.14,150249.0,76.877,77.0256,76.7441,76.7519,150249.0
2020-03-31 15:00:00,98.15,98.27,97.72,97.84,167595.0,76.7597,76.8536,76.4234,76.5173,167595.0
2020-03-31 15:30:00,97.84,98.11,97.02,97.64,460558.0,76.5173,76.7285,75.876,76.3609,460558.0
2020-04-01 09:30:00,95.12,95.93,95.12,95.71,418348.0,74.7144,75.3506,74.7144,75.1778,418348.0
2020-04-01 10:00:00,95.69,96.22,95.62,96.01,303795.0,75.1621,75.5784,75.1071,75.4135,303795.0
2020-04-01 10:30:00,95.95,96.23,95.95,96.07,229791.0,75.3663,75.5863,75.3663,75.4606,229791.0
2020-04-01 11:00:00,96.06,96.19,95.55,95.61,332260.0,75.4527,75.5549,75.0522,75.0993,332260.0
2020-04-01 11:30:00,95.61,95.68,95.41,95.56,411083.0,75.0993,75.1543,74.9422,75.06,411083.0
2020-04-01 12:00:00,95.56,95.6,95.07,95.1,542779.0,75.06,75.0914,74.6751,74.6987,542779.0
2020-04-01 12:30:00,95.08,95.19,94.78,94.84,468345.0,74.683,74.7694,74.4473,74.4945,468345.0
2020-04-01 13:00:00,94.84,94.98,94.52,94.79,516528.0,74.4945,74.6044,74.2431,74.4552,516528.0
2020-04-01 13:30:00,94.8,95.01,94.68,94.96,302842.0,74.4631,74.628,74.3688,74.5887,302842.0
2020-04-01 14:00:00,94.95,94.98,94.59,94.62,302506.0,74.5809,74.6044,74.2981,74.3217,302506.0
2020-04-01 14:30:00,94.61,94.74,94.35,94.68,477002.0,74.3138,74.4159,74.1096,74.3688,477002.0
2020-04-01 15:00:00,94.66,94.67,94.11,94.14,504073.0,74.3531,74.3609,73.9211,73.9446,504073.0
2020-04-01 15:30:00,94.13,94.24,93.79,93.89,1081761.0,73.9368,74.0232,73.6697,73.7483,1081761.0
2020-04-02 09:30:00,95.01,95.43,94.81,94.87,906790.0,74.628,74.9579,74.4709,74.518,906790.0
2020-04-02 10:00:00,94.87,95.26,94.76,95.18,530715.0,74.518,74.8244,74.4316,74.7615,530715.0
2020-04-02 10:30:00,95.19,96.16,95.19,95.74,494754.0,74.7694,75.5313,74.7694,75.2014,494754.0
2020-04-02 11:00:00,95.77,95.82,95.47,95.66,279021.0,75.225,75.2642,74.9893,75.1386,279021.0
2020-04-02 11:30:00,95.66,95.82,95.61,95.75,316392.0,75.1386,75.2642,75.0993,75.2093,316392.0
2020-04-02 12:00:00,95.75,95.88,95.54,95.56,269120.0,75.2093,75.3114,75.0443,75.06,269120.0
2020-04-02 12:30:00,95.56,95.97,95.5,95.83,240061.0,75.06,75.3821,75.0129,75.2721,240061.0
2020-04-02 13:00:00,95.83,95.89,95.27,95.27,275774.0,75.2721,75.3192,74.8322,74.8322,275774.0
2020-04-02 13:30:00,95.26,95.7,95.25,95.46,256398.0,74.8244,75.17,74.8165,74.9815,256398.0
2020-04-02 14:00:00,95.47,95.64,95.26,95.55,226588.0,74.9893,75.1228,74.8244,75.0522,226588.0
2020-04-02 14:30:00,95.55,95.66,95.29,95.57,255298.0,75.0522,75.1386,74.8479,75.0679,255298.0
2020-04-02 15:00:00,95.58,95.74,95.48,95.51,294087.0,75.0757,75.2014,74.9972,75.0207,294087.0
2020-04-02 15:30:00,95.51,96.29,95.4,95.77,600079.0,75.0207,75.6334,74.9343,75.225,600079.0
2020-04-03 09:30:00,96.33,96.47,95.78,95.85,566795.0,75.6648,75.7748,75.2328,75.2878,566795.0
2020-04-03 10:00:00,95.86,96.01,95.78,95.87,418614.0,75.2957,75.4135,75.2328,75.3035,418614.0
2020-04-03 10:30:00,95.87,96.42,95.87,96.31,1571654.0,75.3035,75.7355,75.3035,75.6491,1571654.0
2020-04-03 11:00:00,96.31,96.5,96.18,96.31,343251.0,75.6491,75.7984,75.547,75.6491,343251.0
2020-04-03 11:30:00,96.24,96.3,95.98,95.98,458495.0,75.5941,75.6413,75.3899,75.3899,458495.0
2020-04-03 12:00:00,95.98,96.1,95.87,96.09,322489.0,75.3899,75.4842,75.3035,75.4763,322489.0
2020-04-03 12:30:00,96.09,96.18,95.9,95.97,318699.0,75.4763,75.547,75.3271,75.3821,318699.0
2020-04-03 13:00:00,95.96,96.05,95.91,95.98,192928.0,75.3742,75.4449,75.3349,75.3899,192928.0
2020-04-03 13:30:00,95.98,95.98,95.86,95.91,218638.0,75.3899,75.3899,75.2957,75.3349,218638.0
2020-04-03 14:00:00,95.9,95.97,95.59,95.75,350708.0,75.3271,75.3821,75.0836,75.2093,350708.0
2020-04-03 14:30:00,95.75,95.75,95.3,95.53,405521.0,75.2093,75.2093,74.8558,75.0364,405521.0
2020-04-03 15:00:00,95.54,95.57,95.3,95.37,330346.0,75.0443,75.0679,74.8558,74.9108,330346.0
2020-04-03 15:30:00,95.37,95.76,95.22,95.58,578387.0,74.9108,75.2171,74.7929,75.0757,578387.0
2020-04-06 09:30:00,96.99,97.4,96.64,97.22,212039.0,76.1832,76.5053,75.9083,76.3639,212039.0
2020-04-06 10:00:00,97.21,97.4,96.9,96.91,280805.0,76.356,76.5053,76.1125,76.1204,280805.0
2020-04-06 10:30:00,96.92,96.97,96.78,96.9,172224.0,76.1283,76.1675,76.0183,76.1125,172224.0
2020-04-06 11:00:00,96.94,97.14,96.85,97.03,191499.0,76.144,76.3011,76.0733,76.2147,191499.0
2020-04-06 11:30:00,97.04,97.22,96.98,97.13,252718.0,76.2225,76.3639,76.1754,76.2932,252718.0
2020-04-06 12:00:00,97.15,97.27,97.1,97.26,200587.0,76.3089,76.4032,76.2696,76.3953,200587.0
2020-04-06 12:30:00,97.27,97.28,97.13,97.19,266091.0,76.4032,76.411,76.2932,76.3403,266091.0
2020-04-06 13:00:00,97.19,97.24,97.12,97.12,297458.0,76.3403,76.3796,76.2854,76.2854,297458.0
2020-04-06 13:30:00,97.12,97.21,97.09,97.18,241965.0,76.2854,76.356,76.2618,76.3325,241965.0
2020-04-06 14:00:00,97.19,97.19,97.09,97.16,211649.0,76.3403,76.3403,76.2618,76.3168,211649.0
2020-04-06 14:30:00,97.17,97.29,97.16,97.26,227524.0,76.3246,76.4189,76.3168,76.3953,227524.0
2020-04-06 15:00:00,97.27,97.3,97.21,97.29,252836.0,76.4032,76.4267,76.356,76.4189,252836.0
2020-04-06 15:30:00,97.29,97.7,97.25,97.53,348274.0,76.4189,76.7409,76.3875,76.6074,348274.0
2020-04-07 09:30:00,98.77,99.29,98.15,98.69,446220.0,77.5814,77.9898,77.0944,77.5185,446220.0
2020-04-07 10:00:00,98.69,98.81,98.46,98.7,672734.0,77.5185,77.6128,77.3379,77.5264,672734.0
2020-04-07 10:30:00,98.69,98.71,98.1,98.19,586799.0,77.5185,77.5343,77.0551,77.1258,586799.0
2020-04-07 11:00:00,98.18,98.41,98.1,98.39,347936.0,77.118,77.2986,77.0551,77.2829,347936.0
2020-04-07 11:30:00,98.39,98.65,98.27,98.33,324676.0,77.2829,77.4871,77.1886,77.2358,324676.0
2020-04-07 12:00:00,98.33,98.5,98.33,98.39,238911.0,77.2358,77.3693,77.2358,77.2829,238911.0
2020-04-07 12:30:00,98.39,98.42,98.27,98.37,239058.0,77.2829,77.3065,77.1886,77.2672,239058.0
2020-04-07 13:00:00,98.37,98.42,98.23,98.23,179805.0,77.2672,77.3065,77.1572,77.1572,179805.0
2020-04-07 13:30:00,98.23,98.26,97.8,97.87,373339.0,77.1572,77.1808,76.8195,76.8745,373339.0
2020-04-07 14:00:00,97.87,98.01,97.78,97.88,229728.0,76.8745,76.9844,76.8038,76.8823,229728.0
2020-04-07 14:30:00,97.87,97.87,97.48,97.56,255956.0,76.8745,76.8745,76.5681,76.631,255956.0
2020-04-07 15:00:00,97.57,99.0,97.57,98.14,809209.0,76.6388,77.762,76.6388,77.0865,809209.0
2020-04-07 15:30:00,98.13,98.44,98.0,98.1,884413.0,77.0787,77.3222,76.9766,77.0551,884413.0
2020-04-08 09:30:00,98.12,98.19,97.73,98.01,375260.0,77.0708,77.1258,76.7645,76.9844,375260.0
2020-04-08 10:00:00,98.02,98.27,97.98,98.25,221646.0,76.9923,77.1886,76.9609,77.1729,221646.0
2020-04-08 10:30:00,98.25,98.33,98.08,98.23,257150.0,77.1729,77.2358,77.0394,77.1572,257150.0
2020-04-08 11:00:00,98.21,98.4,98.06,98.4,287972.0,77.1415,77.2908,77.0237,77.2908,287972.0
2020-04-08 11:30:00,98.4,98.41,98.35,98.41,164073.0,77.2908,77.2986,77.2515,77.2986,164073.0
2020-04-08 12:00:00,98.41,98.42,98.38,98.39,208894.0,77.2986,77.3065,77.2751,77.2829,208894.0
2020-04-08 12:30:00,98.39,98.4,98.29,98.3,152739.0,77.2829,77.2908,77.2044,77.2122,152739.0
2020-04-08 13:00:00,98.3,98.32,98.26,98.28,136167.0,77.2122,77.2279,77.1808,77.1965,136167.0
2020-04-08 13:30:00,98.28,98.28,98.18,98.2,118290.0,77.1965,77.1965,77.118,77.1337,118290.0
2020-04-08 14:00:00,98.19,98.53,98.19,98.49,199366.0,77.1258,77.3929,77.1258,77.3615,199366.0
2020-04-08 14:30:00,98.5,98.64,98.49,98.61,223005.0,77.3693,77.4793,77.3615,77.4557,223005.0
2020-04-08 15:00:00,98.61,98.61,98.54,98.55,172255.0,77.4557,77.4557,77.4007,77.4086,172255.0
2020-04-08 15:30:00,98.54,98.65,98.46,98.48,408218.0,77.4007,77.4871,77.3379,77.3536,408218.0
2020-04-09 09:30:00,99.33,100.37,99.32,100.29,597483.0,78.0213,78.8381,78.0134,78.7753,597483.0
2020-04-09 10:00:00,100.29,100.6,100.24,100.35,1088488.0,78.7753,79.0188,78.736,78.8224,1088488.0
2020-04-09 10:30:00,100.35,100.77,100.33,100.56,654377.0,78.8224,79.1523,78.8067,78.9874,654377.0
2020-04-09 11:00:00,100.56,101.21,100.53,101.1,695173.0,78.9874,79.4979,78.9638,79.4115,695173.0
2020-04-09 11:30:00,101.1,101.81,100.98,101.8,647792.0,79.4115,79.9692,79.3173,79.9614,647792.0
2020-04-09 12:00:00,101.79,102.36,101.72,102.03,534278.0,79.9535,80.4012,79.8985,80.142,534278.0
2020-04-09 12:30:00,102.04,102.33,101.96,102.22,361580.0,80.1499,80.3777,80.0871,80.2913,361580.0
2020-04-09 13:00:00,102.23,102.23,101.99,102.17,213509.0,80.2991,80.2991,80.1106,80.252,213509.0
2020-04-09 13:30:00,102.17,102.17,101.49,101.68,268090.0,80.252,80.252,79.7179,79.8671,268090.0
2020-04-09 14:00:00,101.69,101.73,101.17,101.39,258396.0,79.875,79.9064,79.4665,79.6393,258396.0
2020-04-09 14:30:00,101.39,101.49,100.87,100.93,276093.0,79.6393,79.7179,79.2309,79.278,276093.0
2020-04-09 15:00:00,100.92,101.29,100.92,101.28,380948.0,79.2702,79.5608,79.2702,79.5529,380948.0
2020-04-09 15:30:00,101.28,101.49,101.22,101.29,577211.0,79.5529,79.7179,79.5058,79.5608,577211.0
2020-04-13 09:30:00,100.98,101.0,100.64,100.97,531561.0,79.3173,79.333,79.0502,79.3094,531561.0
2020-04-13 10:00:00,100.88,101.21,100.87,101.06,252012.0,79.2387,79.4979,79.2309,79.3801,252012.0
2020-04-13 10:30:00,101.05,101.08,100.83,100.89,284202.0,79.3723,79.3958,79.1995,79.2466,284202.0
2020-04-13 11:00:00,100.9,101.09,100.7,101.09,200124.0,79.2544,79.4037,79.0974,79.4037,200124.0
2020-04-13 11:30:00,101.09,101.26,101.01,101.23,420176.0,79.4037,79.5372,79.3409,79.5137,420176.0
2020-04-13 12:00:00,101.23,101.54,101.22,101.54,242656.0,79.5137,79.7572,79.5058,79.7572,242656.0
2020-04-13 12:30:00,101.54,101.54,101.24,101.25,135666.0,79.7572,79.7572,79.5215,79.5294,135666.0
2020-04-13 13:00:00,101.25,101.25,100.87,100.93,200849.0,79.5294,79.5294,79.2309,79.278,200849.0
2020-04-13 13:30:00,100.93,101.26,100.88,101.06,380627.0,79.278,79.5372,79.2387,79.3801,380627.0
2020-04-13 14:00:00,101.07,101.32,101.05,101.1,274560.0,79.388,79.5843,79.3723,79.4115,274560.0
2020-04-13 14:30:00,101.1,101.14,100.86,101.13,295104.0,79.4115,79.443,79.223,79.4351,295104.0
2020-04-13 15:00:00,101.13,101.39,101.11,101.27,211524.0,79.4351,79.6393,79.4194,79.5451,211524.0
2020-04-13 15:30:00,101.27,101.46,101.17,101.23,547469.0,79.5451,79.6943,79.4665,79.5137,547469.0
2020-04-14 09:30:00,101.57,101.99,101.5,101.86,488242.0,79.7807,80.1106,79.7257,80.0085,488242.0
2020-04-14 10:00:00,101.86,102.24,101.79,102.01,451465.0,80.0085,80.307,79.9535,80.1263,451465.0
2020-04-14 10:30:00,102.01,102.01,101.2,101.28,211465.0,80.1263,80.1263,79.4901,79.5529,211465.0
2020-04-14 11:00:00,101.27,101.78,101.19,101.71,444805.0,79.5451,79.9457,79.4822,79.8907,444805.0
2020-04-14 11:30:00,101.71,101.94,101.56,101.87,1393785.0,79.8907,80.0713,79.7729,80.0164,1393785.0
2020-04-14 12:00:00,101.87,102.22,101.87,102.0,227887.0,80.0164,80.2913,80.0164,80.1185,227887.0
2020-04-14 12:30:00,102.0,102.04,101.87,101.92,234140.0,80.1185,80.1499,80.0164,80.0556,234140.0
2020-04-14 13:00:00,101.92,101.92,101.8,101.9,341177.0,80.0556,80.0556,79.9614,80.0399,341177.0
2020-04-14 13:30:00,101.9,102.04,101.9,101.96,212777.0,80.0399,80.1499,80.0399,80.0871,212777.0
2020-04-14 14:00:00,101.96,101.97,101.8,101.86,255319.0,80.0871,80.0949,79.9614,80.0085,255319.0
2020-04-14 14:30:00,101.87,101.97,101.82,101.95,181870.0,80.0164,80.0949,79.9771,80.0792,181870.0
2020-04-14 15:00:00,101.95,101.99,101.85,101.95,524444.0,80.0792,80.1106,80.0007,80.0792,524444.0
2020-04-14 15:30:00,101.95,101.96,101.78,101.81,586080.0,80.0792,80.0871,79.9457,79.9692,586080.0
2020-04-15 09:30:00,100.0,100.0,99.4,99.81,728357.0,78.5475,78.5475,78.0762,78.3983,728357.0
2020-04-15 10:00:00,99.81,99.88,99.64,99.77,261552.0,78.3983,78.4533,78.2648,78.3669,261552.0
2020-04-15 10:30:00,99.75,100.02,99.67,99.95,824649.0,78.3512,78.5632,78.2883,78.5082,824649.0
2020-04-15 11:00:00,99.95,100.1,99.81,99.81,597706.0,78.5082,78.6261,78.3983,78.3983,597706.0
2020-04-15 11:30:00,99.81,100.04,99.75,100.02,213248.0,78.3983,78.5789,78.3512,78.5632,213248.0
2020-04-15 12:00:00,100.02,100.04,99.84,99.88,201129.0,78.5632,78.5789,78.4218,78.4533,201129.0
2020-04-15 12:30:00,99.87,100.09,99.85,100.08,369150.0,78.4454,78.6182,78.4297,78.6104,369150.0
2020-04-15 13:00:00,100.08,100.16,99.96,100.0,269399.0,78.6104,78.6732,78.5161,78.5475,269399.0
2020-04-15 13:30:00,100.0,100.0,99.78,99.8,276547.0,78.5475,78.5475,78.3747,78.3904,276547.0
2020-04-15 14:00:00,99.81,100.0,99.8,100.0,169207.0,78.3983,78.5475,78.3904,78.5475,169207.0
2020-04-15 14:30:00,100.0,100.06,99.96,100.05,168763.0,78.5475,78.5946,78.5161,78.5868,168763.0
2020-04-15 15:00:00,100.04,100.06,99.92,99.95,325414.0,78.5789,78.5946,78.4847,78.5082,325414.0
2020-04-15 15:30:00,99.96,99.96,99.78,99.83,439405.0,78.5161,78.5161,78.3747,78.414,439405.0
2020-04-16 09:30:00,99.76,99.86,99.52,99.53,406004.0,78.359,78.4376,78.1705,78.1783,406004.0
2020-04-16 10:00:00,99.53,99.59,99.2,99.3,317768.0,78.1783,78.2255,77.9191,77.9977,317768.0
2020-04-16 10:30:00,99.3,99.53,99.23,99.48,260235.0,77.9977,78.1783,77.9427,78.1391,260235.0
2020-04-16 11:00:00,99.48,99.7,99.43,99.55,146809.0,78.1391,78.3119,78.0998,78.1941,146809.0
2020-04-16 11:30:00,99.55,99.55,99.31,99.48,105132.0,78.1941,78.1941,78.0055,78.1391,105132.0
2020-04-16 12:00:00,99.49,99.54,99.14,99.2,239993.0,78.1469,78.1862,77.872,77.9191,239993.0
2020-04-16 12:30:00,99.21,99.21,98.8,98.92,287472.0,77.927,77.927,77.605,77.6992,287472.0
2020-04-16 13:00:00,98.92,99.07,98.78,99.05,243188.0,77.6992,77.817,77.5892,77.8013,243188.0
2020-04-16 13:30:00,99.05,99.1,98.89,98.92,91911.0,77.8013,77.8406,77.6756,77.6992,91911.0
2020-04-16 14:00:00,98.92,99.03,98.86,98.98,129550.0,77.6992,77.7856,77.6521,77.7463,129550.0
2020-04-16 14:30:00,98.99,99.28,98.98,99.23,131141.0,77.7542,77.982,77.7463,77.9427,131141.0
2020-04-16 15:00:00,99.23,99.29,99.15,99.27,169952.0,77.9427,77.9898,77.8799,77.9741,169952.0
2020-04-16 15:30:00,99.27,99.37,99.08,99.16,340412.0,77.9741,78.0527,77.8249,77.8877,340412.0
2020-04-17 09:30:00,99.38,100.08,99.38,100.0,279754.0,78.0605,78.6104,78.0605,78.5475,279754.0
2020-04-17 10:00:00,100.01,100.05,99.53,99.53,370554.0,78.5554,78.5868,78.1783,78.1783,370554.0
2020-04-17 10:30:00,99.52,99.81,99.4,99.75,622613.0,78.1705,78.3983,78.0762,78.3512,622613.0
2020-04-17 11:00:00,99.75,99.94,99.55,99.57,132577.0,78.3512,78.5004,78.1941,78.2098,132577.0
2020-04-17 11:30:00,99.59,99.71,99.41,99.63,369045.0,78.2255,78.3197,78.0841,78.2569,369045.0
2020-04-17 12:00:00,99.64,99.72,99.6,99.65,116829.0,78.2648,78.3276,78.2333,78.2726,116829.0
2020-04-17 12:30:00,99.66,99.81,99.65,99.76,73332.0,78.2805,78.3983,78.2726,78.359,73332.0
2020-04-17 13:00:00,99.75,99.81,99.69,99.71,65375.0,78.3512,78.3983,78.304,78.3197,65375.0
2020-04-17 13:30:00,99.71,99.79,99.65,99.68,117651.0,78.3197,78.3826,78.2726,78.2962,117651.0
2020-04-17 14:00:00,99.68,99.73,99.54,99.7,347907.0,78.2962,78.3354,78.1862,78.3119,347907.0
2020-04-17 14:30:00,99.7,99.71,99.56,99.7,118525.0,78.3119,78.3197,78.2019,78.3119,118525.0
2020-04-17 15:00:00,99.7,99.75,99.63,99.67,173427.0,78.3119,78.3512,78.2569,78.2883,173427.0
2020-04-17 15:30:00,99.68,99.89,99.67,99.75,295208.0,78.2962,78.4611,78.2883,78.3512,295208.0
2020-04-20 09:30:00,99.25,99.31,99.02,99.27,216685.0,77.9584,78.0055,77.7778,77.9741,216685.0
2020-04-20 10:00:00,99.28,99.36,99.23,99.24,305099.0,77.982,78.0448,77.9427,77.9506,305099.0
2020-04-20 10:30:00,99.23,99.57,99.16,99.48,451594.0,77.9427,78.2098,77.8877,78.1391,451594.0
2020-04-20 11:00:00,99.49,99.52,99.42,99.44,184974.0,78.1469,78.1705,78.0919,78.1077,184974.0
2020-04-20 11:30:00,99.43,99.66,99.36,99.6,282431.0,78.0998,78.2805,78.0448,78.2333,282431.0
2020-04-20 12:00:00,99.59,99.67,99.43,99.44,208079.0,78.2255,78.2883,78.0998,78.1077,208079.0
2020-04-20 12:30:00,99.44,99.45,99.4,99.4,137461.0,78.1077,78.1155,78.0762,78.0762,137461.0
2020-04-20 13:00:00,99.4,99.45,99.4,99.42,182373.0,78.0762,78.1155,78.0762,78.0919,182373.0
2020-04-20 13:30:00,99.42,99.44,99.36,99.37,90590.0,78.0919,78.1077,78.0448,78.0527,90590.0
2020-04-20 14:00:00,99.36,99.39,99.25,99.26,103759.0,78.0448,78.0684,77.9584,77.9663,103759.0
2020-04-20 14:30:00,99.25,99.38,99.25,99.26,182091.0,77.9584,78.0605,77.9584,77.9663,182091.0
2020-04-20 15:00:00,99.26,99.28,99.24,99.26,212737.0,77.9663,77.982,77.9506,77.9663,212737.0
2020-04-20 15:30:00,99.26,99.27,99.24,99.25,297099.0,77.9663,77.9741,77.9506,77.9584,297099.0
2020-04-21 09:30:00,97.9,98.13,97.6,97.99,793123.0,76.898,77.0787,76.6624,76.9687,793123.0
2020-04-21 10:00:00,97.99,98.18,97.93,98.17,383256.0,76.9687,77.118,76.9216,77.1101,383256.0
2020-04-21 10:30:00,98.17,98.22,97.9,97.91,358592.0,77.1101,77.1494,76.898,76.9059,358592.0
2020-04-21 11:00:00,97.91,97.91,97.57,97.7,391801.0,76.9059,76.9059,76.6388,76.7409,391801.0
2020-04-21 11:30:00,97.7,97.81,97.55,97.65,295040.0,76.7409,76.8273,76.6231,76.7017,295040.0
2020-04-21 12:00:00,97.64,97.82,97.58,97.76,224210.0,76.6938,76.8352,76.6467,76.7881,224210.0
2020-04-21 12:30:00,97.74,97.79,97.61,97.61,162412.0,76.7723,76.8116,76.6702,76.6702,162412.0
2020-04-21 13:00:00,97.61,97.7,97.57,97.61,273017.0,76.6702,76.7409,76.6388,76.6702,273017.0
2020-04-21 13:30:00,97.61,97.84,97.47,97.52,340391.0,76.6702,76.8509,76.5603,76.5995,340391.0
2020-04-21 14:00:00,97.53,97.66,97.33,97.49,250949.0,76.6074,76.7095,76.4503,76.576,250949.0
2020-04-21 14:30:00,97.49,97.5,97.1,97.26,237926.0,76.576,76.5838,76.2696,76.3953,237926.0
2020-04-21 15:00:00,97.29,97.88,97.29,97.79,241881.0,76.4189,76.8823,76.4189,76.8116,241881.0
2020-04-21 15:30:00,97.78,97.89,97.57,97.82,497560.0,76.8038,76.8902,76.6388,76.8352,497560.0
2020-04-22 09:30:00,98.05,98.11,97.63,97.74,322722.0,77.0158,77.063,76.6859,76.7723,322722.0
2020-04-22 10:00:00,97.75,97.84,97.58,97.69,352879.0,76.7802,76.8509,76.6467,76.7331,352879.0
2020-04-22 10:30:00,97.69,97.9,97.64,97.72,309497.0,76.7331,76.898,76.6938,76.7566,309497.0
2020-04-22 11:00:00,97.73,97.84,97.69,97.82,166216.0,76.7645,76.8509,76.7331,76.8352,166216.0
2020-04-22 11:30:00,97.81,97.88,97.68,97.69,145102.0,76.8273,76.8823,76.7252,76.7331,145102.0
2020-04-22 12:00:00,97.7,97.74,97.5,97.56,145541.0,76.7409,76.7723,76.5838,76.631,145541.0
2020-04-22 12:30:00,97.55,97.75,97.54,97.75,267719.0,76.6231,76.7802,76.6153,76.7802,267719.0
2020-04-22 13:00:00,97.75,97.97,97.7,97.84,110644.0,76.7802,76.953,76.7409,76.8509,110644.0
2020-04-22 13:30:00,97.85,97.86,97.72,97.77,109547.0,76.8587,76.8666,76.7566,76.7959,109547.0
2020-04-22 14:00:00,97.77,97.81,97.75,97.8,108269.0,76.7959,76.8273,76.7802,76.8195,108269.0
2020-04-22 14:30:00,97.8,98.05,97.79,98.04,183722.0,76.8195,77.0158,76.8116,77.008,183722.0
2020-04-22 15:00:00,98.05,98.08,97.83,97.86,90003.0,77.0158,77.0394,76.843,76.8666,90003.0
2020-04-22 15:30:00,97.85,97.95,97.8,97.89,156036.0,76.8587,76.9373,76.8195,76.8902,156036.0
2020-04-23 09:30:00,98.55,98.55,98.21,98.28,225377.0,77.4086,77.4086,77.1415,77.1965,225377.0
2020-04-23 10:00:00,98.3,98.67,98.29,98.59,151951.0,77.2122,77.5028,77.2044,77.44,151951.0
2020-04-23 10:30:00,98.59,98.88,98.58,98.67,253352.0,77.44,77.6678,77.4321,77.5028,253352.0
2020-04-23 11:00:00,98.66,98.67,98.54,98.54,213743.0,77.495,77.5028,77.4007,77.4007,213743.0
2020-04-23 11:30:00,98.54,98.62,98.36,98.42,157033.0,77.4007,77.4636,77.2593,77.3065,157033.0
2020-04-23 12:00:00,98.42,98.64,98.39,98.59,109041.0,77.3065,77.4793,77.2829,77.44,109041.0
2020-04-23 12:30:00,98.59,98.62,98.17,98.36,218965.0,77.44,77.4636,77.1101,77.2593,218965.0
2020-04-23 13:00:00,98.38,98.43,98.23,98.32,196806.0,77.2751,77.3143,77.1572,77.2279,196806.0
2020-04-23 13:30:00,98.31,98.35,98.17,98.23,74843.0,77.2201,77.2515,77.1101,77.1572,74843.0
2020-04-23 14:00:00,98.23,98.38,98.14,98.34,101490.0,77.1572,77.2751,77.0865,77.2436,101490.0
2020-04-23 14:30:00,98.35,98.43,98.32,98.34,87268.0,77.2515,77.3143,77.2279,77.2436,87268.0
2020-04-23 15:00:00,98.36,98.41,98.3,98.41,114692.0,77.2593,77.2986,77.2122,77.2986,114692.0
2020-04-23 15:30:00,98.41,98.51,98.35,98.35,219124.0,77.2986,77.3772,77.2515,77.2515,219124.0
2020-04-24 09:30:00,98.66,98.68,97.77,97.92,180046.0,77.495,77.5107,76.7959,76.9137,180046.0
2020-04-24 10:00:00,97.93,98.03,97.76,97.97,256914.0,76.9216,77.0001,76.7881,76.953,256914.0
2020-04-24 10:30:00,97.97,98.04,97.83,97.85,213026.0,76.953,77.008,76.843,76.8587,213026.0
2020-04-24 11:00:00,97.86,97.87,97.63,97.68,251370.0,76.8666,76.8745,76.6859,76.7252,251370.0
2020-04-24 11:30:00,97.67,97.74,97.59,97.68,132050.0,76.7174,76.7723,76.6545,76.7252,132050.0
2020-04-24 12:00:00,97.68,97.8,97.64,97.7,137680.0,76.7252,76.8195,76.6938,76.7409,137680.0
2020-04-24 12:30:00,97.69,97.7,97.53,97.59,178984.0,76.7331,76.7409,76.6074,76.6545,178984.0
2020-04-24 13:00:00,97.59,97.73,97.59,97.71,62392.0,76.6545,76.7645,76.6545,76.7488,62392.0
2020-04-24 13:30:00,97.71,97.74,97.65,97.71,123298.0,76.7488,76.7723,76.7017,76.7488,123298.0
2020-04-24 14:00:00,97.71,97.79,97.66,97.79,87650.0,76.7488,76.8116,76.7095,76.8116,87650.0
2020-04-24 14:30:00,97.78,97.85,97.67,97.85,206748.0,76.8038,76.8587,76.7174,76.8587,206748.0
2020-04-24 15:00:00,97.84,97.94,97.78,97.86,117701.0,76.8509,76.9294,76.8038,76.8666,117701.0
2020-04-24 15:30:00,97.85,97.95,97.81,97.95,169582.0,76.8587,76.9373,76.8273,76.9373,169582.0
2020-04-27 09:30:00,97.95,98.0,97.61,97.62,195649.0,76.9373,76.9766,76.6702,76.6781,195649.0
2020-04-27 10:00:00,97.63,98.01,97.57,97.98,413424.0,76.6859,76.9844,76.6388,76.9609,413424.0
2020-04-27 10:30:00,97.99,97.99,97.84,97.89,196277.0,76.9687,76.9687,76.8509,76.8902,196277.0
2020-04-27 11:00:00,97.9,97.95,97.81,97.86,284176.0,76.898,76.9373,76.8273,76.8666,284176.0
2020-04-27 11:30:00,97.85,97.97,97.83,97.91,187353.0,76.8587,76.953,76.843,76.9059,187353.0
2020-04-27 12:00:00,97.92,97.96,97.89,97.93,234129.0,76.9137,76.9452,76.8902,76.9216,234129.0
2020-04-27 12:30:00,97.93,98.08,97.86,97.88,948084.0,76.9216,77.0394,76.8666,76.8823,948084.0
2020-04-27 13:00:00,97.88,97.88,97.77,97.83,119577.0,76.8823,76.8823,76.7959,76.843,119577.0
2020-04-27 13:30:00,97.83,97.93,97.81,97.89,117224.0,76.843,76.9216,76.8273,76.8902,117224.0
2020-04-27 14:00:00,97.88,97.93,97.8,97.83,117522.0,76.8823,76.9216,76.8195,76.843,117522.0
2020-04-27 14:30:00,97.83,97.87,97.76,97.78,116249.0,76.843,76.8745,76.7881,76.8038,116249.0
2020-04-27 15:00:00,97.78,97.83,97.75,97.79,148850.0,76.8038,76.843,76.7802,76.8116,148850.0
2020-04-27 15:30:00,97.79,97.94,97.77,97.8,400500.0,76.8116,76.9294,76.7959,76.8195,400500.0
2020-04-28 09:30:00,98.27,98.5,98.06,98.18,412319.0,77.1886,77.3693,77.0237,77.118,412319.0
2020-04-28 10:00:00,98.19,98.34,98.1,98.18,393591.0,77.1258,77.2436,77.0551,77.118,393591.0
2020-04-28 10:30:00,98.18,98.18,97.77,97.78,311384.0,77.118,77.118,76.7959,76.8038,311384.0
2020-04-28 11:00:00,97.77,98.09,97.7,98.08,335441.0,76.7959,77.0473,76.7409,77.0394,335441.0
2020-04-28 11:30:00,98.08,98.25,97.97,98.1,543478.0,77.0394,77.1729,76.953,77.0551,543478.0
2020-04-28 12:00:00,98.1,98.23,98.1,98.21,176709.0,77.0551,77.1572,77.0551,77.1415,176709.0
2020-04-28 12:30:00,98.2,98.38,98.2,98.37,129183.0,77.1337,77.2751,77.1337,77.2672,129183.0
2020-04-28 13:00:00,98.37,98.45,98.36,98.44,191186.0,77.2672,77.33,77.2593,77.3222,191186.0
2020-04-28 13:30:00,98.43,98.64,98.43,98.63,198308.0,77.3143,77.4793,77.3143,77.4714,198308.0
2020-04-28 14:00:00,98.64,98.78,98.63,98.78,211146.0,77.4793,77.5892,77.4714,77.5892,211146.0
2020-04-28 14:30:00,98.78,98.84,98.75,98.79,247306.0,77.5892,77.6364,77.5657,77.5971,247306.0
2020-04-28 15:00:00,98.79,98.88,98.76,98.82,137470.0,77.5971,77.6678,77.5735,77.6207,137470.0
2020-04-28 15:30:00,98.81,98.9,98.69,98.74,489123.0,77.6128,77.6835,77.5185,77.5578,489123.0
2020-04-29 09:30:00,99.78,99.78,99.41,99.75,123115.0,78.3747,78.3747,78.0841,78.3512,123115.0
2020-04-29 10:00:00,99.74,99.86,99.54,99.73,548858.0,78.3433,78.4376,78.1862,78.3354,548858.0
2020-04-29 10:30:00,99.72,99.82,99.7,99.74,397227.0,78.3276,78.4061,78.3119,78.3433,397227.0
2020-04-29 11:00:00,99.75,99.98,99.65,99.94,391287.0,78.3512,78.5318,78.2726,78.5004,391287.0
2020-04-29 11:30:00,99.94,99.99,99.82,99.97,404246.0,78.5004,78.5397,78.4061,78.524,404246.0
2020-04-29 12:00:00,99.97,100.08,99.92,100.03,219583.0,78.524,78.6104,78.4847,78.5711,219583.0
2020-04-29 12:30:00,100.02,100.16,100.02,100.12,309411.0,78.5632,78.6732,78.5632,78.6418,309411.0
2020-04-29 13:00:00,100.13,100.3,100.12,100.3,259553.0,78.6496,78.7832,78.6418,78.7832,259553.0
2020-04-29 13:30:00,100.3,100.37,100.27,100.34,195835.0,78.7832,78.8381,78.7596,78.8146,195835.0
2020-04-29 14:00:00,100.34,100.36,100.2,100.23,245354.0,78.8146,78.8303,78.7046,78.7282,245354.0
2020-04-29 14:30:00,100.23,100.52,100.18,100.51,264988.0,78.7282,78.956,78.6889,78.9481,264988.0
2020-04-29 15:00:00,100.51,100.57,100.5,100.53,234227.0,78.9481,78.9952,78.9403,78.9638,234227.0
2020-04-29 15:30:00,100.53,100.54,100.32,100.33,314830.0,78.9638,78.9717,78.7989,78.8067,314830.0
2020-04-30 09:30:00,99.77,100.32,99.77,100.06,396645.0,78.3669,78.7989,78.3669,78.5946,396645.0
2020-04-30 10:00:00,100.06,100.25,100.03,100.16,218962.0,78.5946,78.7439,78.5711,78.6732,218962.0
2020-04-30 10:30:00,100.23,100.23,100.08,100.13,114172.0,78.7282,78.7282,78.6104,78.6496,114172.0
2020-04-30 11:00:00,100.15,100.32,100.12,100.16,175767.0,78.6653,78.7989,78.6418,78.6732,175767.0
2020-04-30 11:30:00,100.16,100.35,100.16,100.24,134922.0,78.6732,78.8224,78.6732,78.736,134922.0
2020-04-30 12:00:00,100.23,100.24,99.85,99.91,296061.0,78.7282,78.736,78.4297,78.4768,296061.0
2020-04-30 12:30:00,99.91,99.99,99.74,99.96,171714.0,78.4768,78.5397,78.3433,78.5161,171714.0
2020-04-30 13:00:00,99.97,100.16,99.96,100.14,199557.0,78.524,78.6732,78.5161,78.6575,199557.0
2020-04-30 13:30:00,100.13,100.21,100.03,100.19,257429.0,78.6496,78.7125,78.5711,78.6968,257429.0
2020-04-30 14:00:00,100.19,100.48,100.16,100.48,95016.0,78.6968,78.9245,78.6732,78.9245,95016.0
2020-04-30 14:30:00,100.49,100.5,100.22,100.22,127767.0,78.9324,78.9403,78.7203,78.7203,127767.0
2020-04-30 15:00:00,100.23,100.26,100.15,100.25,231974.0,78.7282,78.7517,78.6653,78.7439,231974.0
2020-04-30 15:30:00,100.26,100.51,100.25,100.33,490047.0,78.7517,78.9481,78.7439,78.8067,490047.0
2020-05-01 09:30:00,99.1,99.58,99.1,99.47,372276.0,78.1366,78.5151,78.1366,78.4283,372276.0
2020-05-01 10:00:00,99.5,99.55,99.13,99.2,265391.0,78.452,78.4914,78.1603,78.2154,265391.0
2020-05-01 10:30:00,99.22,99.44,99.18,99.44,230455.0,78.2312,78.4047,78.1997,78.4047,230455.0
2020-05-01 11:00:00,99.44,99.45,99.31,99.31,204493.0,78.4047,78.4126,78.3022,78.3022,204493.0
2020-05-01 11:30:00,99.3,99.37,99.22,99.23,162070.0,78.2943,78.3495,78.2312,78.2391,162070.0
2020-05-01 12:00:00,99.22,99.34,99.18,99.32,432440.0,78.2312,78.3258,78.1997,78.3101,432440.0
2020-05-01 12:30:00,99.31,99.53,99.29,99.52,334170.0,78.3022,78.4756,78.2864,78.4678,334170.0
2020-05-01 13:00:00,99.51,99.61,99.51,99.57,102030.0,78.4599,78.5387,78.4599,78.5072,102030.0
2020-05-01 13:30:00,99.6,99.67,99.56,99.67,89700.0,78.5308,78.586,78.4993,78.586,89700.0
2020-05-01 14:00:00,99.66,99.93,99.63,99.82,154810.0,78.5781,78.791,78.5545,78.7043,154810.0
2020-05-01 14:30:00,99.81,99.83,99.66,99.78,173214.0,78.6964,78.7122,78.5781,78.6728,173214.0
2020-05-01 15:00:00,99.78,100.02,99.65,99.74,332512.0,78.6728,78.862,78.5703,78.6412,332512.0
2020-05-01 15:30:00,99.74,99.92,99.72,99.75,410771.0,78.6412,78.7831,78.6254,78.6491,410771.0
2020-05-04 09:30:00,99.47,99.59,99.06,99.33,362339.0,78.4283,78.5229,78.1051,78.3179,362339.0
2020-05-04 10:00:00,99.34,99.52,99.22,99.26,271685.0,78.3258,78.4678,78.2312,78.2628,271685.0
2020-05-04 10:30:00,99.25,99.3,99.14,99.21,509318.0,78.2549,78.2943,78.1681,78.2233,509318.0
2020-05-04 11:00:00,99.2,99.27,99.12,99.25,170996.0,78.2154,78.2706,78.1524,78.2549,170996.0
2020-05-04 11:30:00,99.26,99.4,99.22,99.31,147481.0,78.2628,78.3731,78.2312,78.3022,147481.0
2020-05-04 12:00:00,99.31,99.36,99.26,99.34,129897.0,78.3022,78.3416,78.2628,78.3258,129897.0
2020-05-04 12:30:00,99.34,99.35,99.28,99.31,169918.0,78.3258,78.3337,78.2785,78.3022,169918.0
2020-05-04 13:00:00,99.31,99.33,99.16,99.33,119107.0,78.3022,78.3179,78.1839,78.3179,119107.0
2020-05-04 13:30:00,99.31,99.57,99.29,99.57,152027.0,78.3022,78.5072,78.2864,78.5072,152027.0
2020-05-04 14:00:00,99.56,99.73,99.46,99.71,285527.0,78.4993,78.6333,78.4204,78.6176,285527.0
2020-05-04 14:30:00,99.7,99.76,99.58,99.73,249401.0,78.6097,78.657,78.5151,78.6333,249401.0
2020-05-04 15:00:00,99.73,99.73,99.58,99.64,89710.0,78.6333,78.6333,78.5151,78.5624,89710.0
2020-05-04 15:30:00,99.63,99.66,99.39,99.45,526731.0,78.5545,78.5781,78.3653,78.4126,526731.0
2020-05-05 09:30:00,100.56,100.81,100.31,100.77,219375.0,79.2878,79.4849,79.0906,79.4533,219375.0
2020-05-05 10:00:00,100.76,100.77,100.36,100.38,385817.0,79.4454,79.4533,79.1301,79.1458,385817.0
2020-05-05 10:30:00,100.42,100.63,100.31,100.63,195019.0,79.1774,79.3429,79.0906,79.3429,195019.0
2020-05-05 11:00:00,100.63,100.8,100.6,100.72,118383.0,79.3429,79.477,79.3193,79.4139,118383.0
2020-05-05 11:30:00,100.72,100.8,100.61,100.67,133245.0,79.4139,79.477,79.3272,79.3745,133245.0
2020-05-05 12:00:00,100.69,100.72,100.61,100.7,83220.0,79.3903,79.4139,79.3272,79.3981,83220.0
2020-05-05 12:30:00,100.7,100.84,100.7,100.83,83535.0,79.3981,79.5085,79.3981,79.5006,83535.0
2020-05-05 13:00:00,100.84,100.86,100.74,100.78,160034.0,79.5085,79.5243,79.4297,79.4612,160034.0
2020-05-05 13:30:00,100.79,100.84,100.65,100.69,192782.0,79.4691,79.5085,79.3587,79.3903,192782.0
2020-05-05 14:00:00,100.69,100.82,100.69,100.8,148464.0,79.3903,79.4928,79.3903,79.477,148464.0
2020-05-05 14:30:00,100.81,100.92,100.78,100.92,115705.0,79.4849,79.5716,79.4612,79.5716,115705.0
2020-05-05 15:00:00,100.91,100.96,100.5,100.5,178898.0,79.5637,79.6031,79.2404,79.2404,178898.0
2020-05-05 15:30:00,100.57,100.85,100.47,100.79,350216.0,79.2956,79.5164,79.2168,79.4691,350216.0
2020-05-06 09:30:00,100.94,100.94,100.37,100.5,338221.0,79.5874,79.5874,79.1379,79.2404,338221.0
2020-05-06 10:00:00,100.5,100.54,100.24,100.29,282685.0,79.2404,79.272,79.0354,79.0749,282685.0
2020-05-06 10:30:00,100.29,100.48,100.27,100.48,218698.0,79.0749,79.2247,79.0591,79.2247,218698.0
2020-05-06 11:00:00,100.5,100.58,100.26,100.27,265006.0,79.2404,79.3035,79.0512,79.0591,265006.0
2020-05-06 11:30:00,100.27,100.4,100.26,100.29,259527.0,79.0591,79.1616,79.0512,79.0749,259527.0
2020-05-06 12:00:00,100.29,100.4,100.27,100.39,110481.0,79.0749,79.1616,79.0591,79.1537,110481.0
2020-05-06 12:30:00,100.39,100.43,100.35,100.38,76540.0,79.1537,79.1853,79.1222,79.1458,76540.0
2020-05-06 13:00:00,100.38,100.38,100.26,100.34,65397.0,79.1458,79.1458,79.0512,79.1143,65397.0
2020-05-06 13:30:00,100.35,100.43,100.27,100.38,55287.0,79.1222,79.1853,79.0591,79.1458,55287.0
2020-05-06 14:00:00,100.39,100.42,100.28,100.38,203605.0,79.1537,79.1774,79.067,79.1458,203605.0
2020-05-06 14:30:00,100.37,100.5,100.36,100.47,219745.0,79.1379,79.2404,79.1301,79.2168,219745.0
2020-05-06 15:00:00,100.46,100.51,100.45,100.45,223833.0,79.2089,79.2483,79.201,79.201,223833.0
2020-05-06 15:30:00,100.45,100.46,100.28,100.32,468131.0,79.201,79.2089,79.067,79.0985,468131.0
2020-05-07 09:30:00,100.99,101.14,100.74,101.09,333015.0,79.6268,79.7451,79.4297,79.7056,333015.0
2020-05-07 10:00:00,101.09,101.1,100.92,100.92,230945.0,79.7056,79.7135,79.5716,79.5716,230945.0
2020-05-07 10:30:00,100.92,100.98,100.84,100.86,50035.0,79.5716,79.6189,79.5085,79.5243,50035.0
2020-05-07 11:00:00,100.88,100.98,100.81,100.94,192846.0,79.5401,79.6189,79.4849,79.5874,192846.0
2020-05-07 11:30:00,100.94,101.26,100.93,101.25,101372.0,79.5874,79.8397,79.5795,79.8318,101372.0
2020-05-07 12:00:00,101.24,101.31,101.11,101.12,87534.0,79.8239,79.8791,79.7214,79.7293,87534.0
2020-05-07 12:30:00,101.12,101.17,100.96,101.1,175837.0,79.7293,79.7687,79.6031,79.7135,175837.0
2020-05-07 13:00:00,101.1,101.19,101.04,101.16,65637.0,79.7135,79.7845,79.6662,79.7608,65637.0
2020-05-07 13:30:00,101.15,101.23,101.07,101.16,108698.0,79.7529,79.816,79.6899,79.7608,108698.0
2020-05-07 14:00:00,101.18,101.22,101.1,101.16,109707.0,79.7766,79.8081,79.7135,79.7608,109707.0
2020-05-07 14:30:00,101.15,101.23,101.09,101.21,193348.0,79.7529,79.816,79.7056,79.8003,193348.0
2020-05-07 15:00:00,101.21,101.24,101.06,101.16,133535.0,79.8003,79.8239,79.682,79.7608,133535.0
2020-05-07 15:30:00,101.14,101.22,100.99,101.11,164666.0,79.7451,79.8081,79.6268,79.7214,164666.0
2020-05-08 09:30:00,101.66,102.09,101.54,102.08,474868.0,80.1551,80.4941,80.0604,80.4862,474868.0
2020-05-08 10:00:00,102.08,102.45,102.07,102.25,338599.0,80.4862,80.7779,80.4783,80.6203,338599.0
2020-05-08 10:30:00,102.25,102.26,102.16,102.17,201728.0,80.6203,80.6281,80.5493,80.5572,201728.0
2020-05-08 11:00:00,102.17,102.37,102.16,102.32,288350.0,80.5572,80.7149,80.5493,80.6754,288350.0
2020-05-08 11:30:00,102.32,102.33,102.26,102.28,143333.0,80.6754,80.6833,80.6281,80.6439,143333.0
2020-05-08 12:00:00,102.28,102.28,101.91,101.96,93451.0,80.6439,80.6439,80.3522,80.3916,93451.0
2020-05-08 12:30:00,101.96,102.07,101.95,102.07,36192.0,80.3916,80.4783,80.3837,80.4783,36192.0
2020-05-08 13:00:00,102.07,102.12,101.96,101.97,37826.0,80.4783,80.5178,80.3916,80.3995,37826.0
2020-05-08 13:30:00,101.97,101.99,101.75,101.83,202261.0,80.3995,80.4153,80.226,80.2891,202261.0
2020-05-08 14:00:00,101.83,101.84,101.75,101.82,230840.0,80.2891,80.297,80.226,80.2812,230840.0
2020-05-08 14:30:00,101.83,101.83,101.7,101.75,116124.0,80.2891,80.2891,80.1866,80.226,116124.0
2020-05-08 15:00:00,101.76,101.81,101.48,101.51,246390.0,80.2339,80.2733,80.0131,80.0368,246390.0
2020-05-08 15:30:00,101.51,101.56,101.36,101.55,702449.0,80.0368,80.0762,79.9185,80.0683,702449.0
2020-05-11 09:30:00,102.08,102.08,101.65,101.77,213857.0,80.4862,80.4862,80.1472,80.2418,213857.0
2020-05-11 10:00:00,101.77,101.79,101.64,101.65,196356.0,80.2418,80.2576,80.1393,80.1472,196356.0
2020-05-11 10:30:00,101.66,101.81,101.62,101.77,106156.0,80.1551,80.2733,80.1235,80.2418,106156.0
2020-05-11 11:00:00,101.78,101.93,101.76,101.85,98980.0,80.2497,80.3679,80.2339,80.3049,98980.0
2020-05-11 11:30:00,101.87,101.95,101.75,101.93,231709.0,80.3206,80.3837,80.226,80.3679,231709.0
2020-05-11 12:00:00,101.94,102.05,101.89,102.05,177172.0,80.3758,80.4626,80.3364,80.4626,177172.0
2020-05-11 12:30:00,102.05,102.21,102.04,102.19,245042.0,80.4626,80.5887,80.4547,80.5729,245042.0
2020-05-11 13:00:00,102.19,102.27,102.15,102.2,167997.0,80.5729,80.636,80.5414,80.5808,167997.0
2020-05-11 13:30:00,102.2,102.27,102.07,102.1,86125.0,80.5808,80.636,80.4783,80.502,86125.0
2020-05-11 14:00:00,102.09,102.1,101.93,101.97,101639.0,80.4941,80.502,80.3679,80.3995,101639.0
2020-05-11 14:30:00,101.97,102.07,101.96,102.04,95082.0,80.3995,80.4783,80.3916,80.4547,95082.0
2020-05-11 15:00:00,102.04,102.18,102.04,102.13,100034.0,80.4547,80.5651,80.4547,80.5256,100034.0
2020-05-11 15:30:00,102.14,102.26,102.11,102.17,149714.0,80.5335,80.6281,80.5099,80.5572,149714.0
2020-05-12 09:30:00,102.65,102.99,102.56,102.91,483128.0,80.9356,81.2037,80.8647,81.1406,483128.0
2020-05-12 10:00:00,102.93,103.05,102.85,102.93,295012.0,81.1564,81.251,81.0933,81.1564,295012.0
2020-05-12 10:30:00,102.93,102.98,102.77,102.95,328567.0,81.1564,81.1958,81.0303,81.1722,328567.0
2020-05-12 11:00:00,102.95,102.97,102.79,102.84,229690.0,81.1722,81.1879,81.046,81.0854,229690.0
2020-05-12 11:30:00,102.84,102.88,102.75,102.84,126969.0,81.0854,81.117,81.0145,81.0854,126969.0
2020-05-12 12:00:00,102.85,102.88,102.82,102.85,51312.0,81.0933,81.117,81.0697,81.0933,51312.0
2020-05-12 12:30:00,102.85,102.85,102.62,102.7,252685.0,81.0933,81.0933,80.912,80.9751,252685.0
2020-05-12 13:00:00,102.7,102.79,102.67,102.72,132061.0,80.9751,81.046,80.9514,80.9908,132061.0
2020-05-12 13:30:00,102.72,102.73,102.64,102.68,155819.0,80.9908,80.9987,80.9278,80.9593,155819.0
2020-05-12 14:00:00,102.69,102.69,102.54,102.59,130590.0,80.9672,80.9672,80.8489,80.8883,130590.0
2020-05-12 14:30:00,102.59,102.64,102.57,102.6,131432.0,80.8883,80.9278,80.8726,80.8962,131432.0
2020-05-12 15:00:00,102.6,102.6,102.27,102.3,519426.0,80.8962,80.8962,80.636,80.6597,519426.0
2020-05-12 15:30:00,102.3,102.38,102.02,102.02,766651.0,80.6597,80.7228,80.4389,80.4389,766651.0
2020-05-13 09:30:00,102.07,102.54,101.54,101.59,703086.0,80.4783,80.8489,80.0604,80.0999,703086.0
2020-05-13 10:00:00,101.6,101.92,101.58,101.8,331172.0,80.1078,80.3601,80.092,80.2654,331172.0
2020-05-13 10:30:00,101.8,101.92,101.62,101.62,92561.0,80.2654,80.3601,80.1235,80.1235,92561.0
2020-05-13 11:00:00,101.61,101.75,101.42,101.51,225427.0,80.1156,80.226,79.9658,80.0368,225427.0
2020-05-13 11:30:00,101.5,101.59,101.12,101.18,258916.0,80.0289,80.0999,79.7293,79.7766,258916.0
2020-05-13 12:00:00,101.18,101.31,101.09,101.29,485192.0,79.7766,79.8791,79.7056,79.8633,485192.0
2020-05-13 12:30:00,101.29,101.56,101.27,101.36,227646.0,79.8633,80.0762,79.8476,79.9185,227646.0
2020-05-13 13:00:00,101.36,101.51,101.16,101.51,234883.0,79.9185,80.0368,79.7608,80.0368,234883.0
2020-05-13 13:30:00,101.5,101.51,101.29,101.39,66327.0,80.0289,80.0368,79.8633,79.9422,66327.0
2020-05-13 14:00:00,101.38,101.5,101.27,101.41,75214.0,79.9343,80.0289,79.8476,79.9579,75214.0
2020-05-13 14:30:00,101.42,101.43,101.29,101.38,64490.0,79.9658,79.9737,79.8633,79.9343,64490.0
2020-05-13 15:00:00,101.38,101.51,101.32,101.37,102450.0,79.9343,80.0368,79.887,79.9264,102450.0
2020-05-13 15:30:00,101.37,101.62,101.32,101.4,168928.0,79.9264,80.1235,79.887,79.9501,168928.0
2020-05-14 09:30:00,100.65,100.85,100.36,100.57,498911.0,79.3587,79.5164,79.1301,79.2956,498911.0
2020-05-14 10:00:00,100.58,100.88,100.4,100.78,513293.0,79.3035,79.5401,79.1616,79.4612,513293.0
2020-05-14 10:30:00,100.78,101.19,100.76,101.05,293752.0,79.4612,79.7845,79.4454,79.6741,293752.0
2020-05-14 11:00:00,101.05,101.39,100.97,100.99,483611.0,79.6741,79.9422,79.611,79.6268,483611.0
2020-05-14 11:30:00,101.0,101.24,101.0,101.15,206971.0,79.6347,79.8239,79.6347,79.7529,206971.0
2020-05-14 12:00:00,101.16,101.24,101.05,101.11,107573.0,79.7608,79.8239,79.6741,79.7214,107573.0
2020-05-14 12:30:00,101.11,101.49,101.1,101.47,285002.0,79.7214,80.021,79.7135,80.0053,285002.0
2020-05-14 13:00:00,101.47,101.73,101.41,101.7,443542.0,80.0053,80.2103,79.9579,80.1866,443542.0
2020-05-14 13:30:00,101.7,101.72,101.5,101.51,286959.0,80.1866,80.2024,80.0289,80.0368,286959.0
2020-05-14 14:00:00,101.5,101.68,101.37,101.63,101621.0,80.0289,80.1708,79.9264,80.1314,101621.0
2020-05-14 14:30:00,101.63,101.63,101.32,101.45,92726.0,80.1314,80.1314,79.887,79.9895,92726.0
2020-05-14 15:00:00,101.44,101.63,101.37,101.59,218053.0,79.9816,80.1314,79.9264,80.0999,218053.0
2020-05-14 15:30:00,101.59,101.9,101.53,101.85,249077.0,80.0999,80.3443,80.0526,80.3049,249077.0
2020-05-15 09:30:00,101.67,102.15,101.67,102.07,146620.0,80.1629,80.5414,80.1629,80.4783,146620.0
2020-05-15 10:00:00,102.07,102.25,101.99,102.21,321682.0,80.4783,80.6203,80.4153,80.5887,321682.0
2020-05-15 10:30:00,102.2,102.28,102.06,102.11,165284.0,80.5808,80.6439,80.4704,80.5099,165284.0
2020-05-15 11:00:00,102.1,102.14,102.04,102.08,200693.0,80.502,80.5335,80.4547,80.4862,200693.0
2020-05-15 11:30:00,102.08,102.18,102.0,102.1,106117.0,80.4862,80.5651,80.4231,80.502,106117.0
2020-05-15 12:00:00,102.1,102.26,102.1,102.21,50929.0,80.502,80.6281,80.502,80.5887,50929.0
2020-05-15 12:30:00,102.22,102.29,102.15,102.22,54392.0,80.5966,80.6518,80.5414,80.5966,54392.0
2020-05-15 13:00:00,102.23,102.31,102.19,102.2,78259.0,80.6045,80.6676,80.5729,80.5808,78259.0
2020-05-15 13:30:00,102.21,102.34,102.21,102.31,133318.0,80.5887,80.6912,80.5887,80.6676,133318.0
2020-05-15 14:00:00,102.31,102.37,102.26,102.34,106850.0,80.6676,80.7149,80.6281,80.6912,106850.0
2020-05-15 14:30:00,102.34,102.34,102.01,102.03,158842.0,80.6912,80.6912,80.431,80.4468,158842.0
2020-05-15 15:00:00,102.04,102.24,102.03,102.17,89118.0,80.4547,80.6124,80.4468,80.5572,89118.0
2020-05-15 15:30:00,102.17,102.21,102.03,102.07,153193.0,80.5572,80.5887,80.4468,80.4783,153193.0
2020-05-18 09:30:00,103.53,103.7,103.26,103.55,306946.0,81.6295,81.7635,81.4166,81.6453,306946.0
2020-05-18 10:00:00,103.55,103.69,103.45,103.57,424470.0,81.6453,81.7556,81.5664,81.661,424470.0
2020-05-18 10:30:00,103.56,103.75,103.52,103.6,232972.0,81.6531,81.8029,81.6216,81.6847,232972.0
2020-05-18 11:00:00,103.62,103.76,103.6,103.76,299688.0,81.7004,81.8108,81.6847,81.8108,299688.0
2020-05-18 11:30:00,103.76,103.77,103.57,103.64,375431.0,81.8108,81.8187,81.661,81.7162,375431.0
2020-05-18 12:00:00,103.63,103.71,103.57,103.71,160777.0,81.7083,81.7714,81.661,81.7714,160777.0
2020-05-18 12:30:00,103.71,103.82,103.59,103.67,123855.0,81.7714,81.8581,81.6768,81.7399,123855.0
2020-05-18 13:00:00,103.67,103.68,103.58,103.64,315680.0,81.7399,81.7478,81.6689,81.7162,315680.0
2020-05-18 13:30:00,103.64,103.64,103.49,103.51,281228.0,81.7162,81.7162,81.5979,81.6137,281228.0
2020-05-18 14:00:00,103.52,103.66,103.47,103.65,226140.0,81.6216,81.732,81.5822,81.7241,226140.0
2020-05-18 14:30:00,103.64,103.8,103.64,103.7,330936.0,81.7162,81.8424,81.7162,81.7635,330936.0
2020-05-18 15:00:00,103.7,103.85,103.7,103.8,253441.0,81.7635,81.8818,81.7635,81.8424,253441.0
2020-05-18 15:30:00,103.79,104.0,103.78,103.92,396977.0,81.8345,82.0001,81.8266,81.937,396977.0
2020-05-19 09:30:00,104.15,104.16,103.93,104.02,419278.0,82.1183,82.1262,81.9449,82.0158,419278.0
2020-05-19 10:00:00,104.02,104.19,103.95,104.12,332726.0,82.0158,82.1499,81.9606,82.0947,332726.0
2020-05-19 10:30:00,104.12,104.21,104.06,104.2,136775.0,82.0947,82.1656,82.0474,82.1578,136775.0
2020-05-19 11:00:00,104.2,104.25,104.14,104.21,182846.0,82.1578,82.1972,82.1104,82.1656,182846.0
2020-05-19 11:30:00,104.21,104.34,104.21,104.28,58772.0,82.1656,82.2681,82.1656,82.2208,58772.0
2020-05-19 12:00:00,104.28,104.29,104.18,104.23,49092.0,82.2208,82.2287,82.142,82.1814,49092.0
2020-05-19 12:30:00,104.23,104.29,104.17,104.26,51917.0,82.1814,82.2287,82.1341,82.2051,51917.0
2020-05-19 13:00:00,104.26,104.33,104.25,104.33,49789.0,82.2051,82.2603,82.1972,82.2603,49789.0
2020-05-19 13:30:00,104.32,104.37,104.26,104.37,122022.0,82.2524,82.2918,82.2051,82.2918,122022.0
2020-05-19 14:00:00,104.36,104.47,104.35,104.44,106161.0,82.2839,82.3706,82.276,82.347,106161.0
2020-05-19 14:30:00,104.43,104.47,104.08,104.17,199160.0,82.3391,82.3706,82.0631,82.1341,199160.0
2020-05-19 15:00:00,104.18,104.58,104.13,104.39,437296.0,82.142,82.4574,82.1026,82.3076,437296.0
2020-05-19 15:30:00,104.39,104.39,103.98,104.08,461066.0,82.3076,82.3076,81.9843,82.0631,461066.0
2020-05-20 09:30:00,105.27,105.56,104.94,105.52,464936.0,83.0014,83.2301,82.7412,83.1985,464936.0
2020-05-20 10:00:00,105.52,105.6,105.33,105.33,403849.0,83.1985,83.2616,83.0487,83.0487,403849.0
2020-05-20 10:30:00,105.33,105.57,105.22,105.57,252035.0,83.0487,83.2379,82.962,83.2379,252035.0
2020-05-20 11:00:00,105.56,105.64,105.52,105.64,268276.0,83.2301,83.2931,83.1985,83.2931,268276.0
2020-05-20 11:30:00,105.64,105.72,105.19,105.22,411499.0,83.2931,83.3562,82.9383,82.962,411499.0
2020-05-20 12:00:00,105.22,105.34,105.17,105.31,531571.0,82.962,83.0566,82.9226,83.0329,531571.0
2020-05-20 12:30:00,105.33,105.46,105.17,105.46,206040.0,83.0487,83.1512,82.9226,83.1512,206040.0
2020-05-20 13:00:00,105.46,105.51,105.3,105.4,139484.0,83.1512,83.1906,83.0251,83.1039,139484.0
2020-05-20 13:30:00,105.4,105.55,105.38,105.53,120026.0,83.1039,83.2222,83.0881,83.2064,120026.0
2020-05-20 14:00:00,105.53,105.7,105.44,105.67,177120.0,83.2064,83.3404,83.1354,83.3168,177120.0
2020-05-20 14:30:00,105.67,105.87,105.66,105.81,245107.0,83.3168,83.4745,83.3089,83.4272,245107.0
2020-05-20 15:00:00,105.8,105.88,105.63,105.88,199009.0,83.4193,83.4824,83.2853,83.4824,199009.0
2020-05-20 15:30:00,105.88,106.14,105.84,106.11,758628.0,83.4824,83.6874,83.4508,83.6637,758628.0
2020-05-21 09:30:00,106.31,106.48,106.22,106.41,558005.0,83.8214,83.9555,83.7505,83.9003,558005.0
2020-05-21 10:00:00,106.42,106.65,106.35,106.48,394857.0,83.9081,84.0895,83.853,83.9555,394857.0
2020-05-21 10:30:00,106.48,106.49,106.3,106.31,304662.0,83.9555,83.9633,83.8135,83.8214,304662.0
2020-05-21 11:00:00,106.3,106.33,105.9,106.01,384629.0,83.8135,83.8372,83.4981,83.5849,384629.0
2020-05-21 11:30:00,106.01,106.29,106.01,106.12,252907.0,83.5849,83.8056,83.5849,83.6716,252907.0
2020-05-21 12:00:00,106.12,106.31,106.02,106.28,118463.0,83.6716,83.8214,83.5928,83.7978,118463.0
2020-05-21 12:30:00,106.28,106.28,106.01,106.19,133974.0,83.7978,83.7978,83.5849,83.7268,133974.0
2020-05-21 13:00:00,106.18,106.29,106.08,106.13,101185.0,83.7189,83.8056,83.6401,83.6795,101185.0
2020-05-21 13:30:00,106.13,106.13,105.9,106.1,431383.0,83.6795,83.6795,83.4981,83.6558,431383.0
2020-05-21 14:00:00,106.09,106.3,106.08,106.3,318396.0,83.648,83.8135,83.6401,83.8135,318396.0
2020-05-21 14:30:00,106.29,106.29,105.99,106.07,108261.0,83.8056,83.8056,83.5691,83.6322,108261.0
2020-05-21 15:00:00,106.08,106.11,106.03,106.04,189284.0,83.6401,83.6637,83.6006,83.6085,189284.0
2020-05-21 15:30:00,106.04,106.14,105.95,105.97,260535.0,83.6085,83.6874,83.5376,83.5533,260535.0
2020-05-22 09:30:00,105.85,105.9,105.3,105.48,467009.0,83.4587,83.4981,83.0251,83.167,467009.0
2020-05-22 10:00:00,105.49,105.56,105.44,105.53,350409.0,83.1749,83.2301,83.1354,83.2064,350409.0
2020-05-22 10:30:00,105.54,105.62,105.49,105.5,163091.0,83.2143,83.2774,83.1749,83.1828,163091.0
2020-05-22 11:00:00,105.5,105.54,105.47,105.51,264946.0,83.1828,83.2143,83.1591,83.1906,264946.0
2020-05-22 11:30:00,105.52,105.53,105.49,105.5,127852.0,83.1985,83.2064,83.1749,83.1828,127852.0
2020-05-22 12:00:00,105.49,105.5,105.4,105.45,181134.0,83.1749,83.1828,83.1039,83.1433,181134.0
2020-05-22 12:30:00,105.45,105.48,105.36,105.37,138700.0,83.1433,83.167,83.0724,83.0803,138700.0
2020-05-22 13:00:00,105.38,105.45,105.38,105.43,83689.0,83.0881,83.1433,83.0881,83.1276,83689.0
2020-05-22 13:30:00,105.42,105.42,105.3,105.34,102899.0,83.1197,83.1197,83.0251,83.0566,102899.0
2020-05-22 14:00:00,105.34,105.42,105.31,105.37,255206.0,83.0566,83.1197,83.0329,83.0803,255206.0
2020-05-22 14:30:00,105.37,105.54,105.35,105.53,128769.0,83.0803,83.2143,83.0645,83.2064,128769.0
2020-05-22 15:00:00,105.52,105.54,105.42,105.48,59866.0,83.1985,83.2143,83.1197,83.167,59866.0
2020-05-22 15:30:00,105.49,105.65,105.49,105.5,289193.0,83.1749,83.301,83.1749,83.1828,289193.0
2020-05-26 09:30:00,106.87,106.9,106.5,106.5,305459.0,84.263,84.2866,83.9712,83.9712,305459.0
2020-05-26 10:00:00,106.5,106.5,106.38,106.5,242742.0,83.9712,83.9712,83.8766,83.9712,242742.0
2020-05-26 10:30:00,106.51,106.52,106.34,106.36,177169.0,83.9791,83.987,83.8451,83.8608,177169.0
2020-05-26 11:00:00,106.36,106.39,106.15,106.21,249986.0,83.8608,83.8845,83.6953,83.7426,249986.0
2020-05-26 11:30:00,106.2,106.27,106.12,106.23,363085.0,83.7347,83.7899,83.6716,83.7583,363085.0
2020-05-26 12:00:00,106.23,106.33,106.22,106.26,132318.0,83.7583,83.8372,83.7505,83.782,132318.0
2020-05-26 12:30:00,106.26,106.52,106.26,106.5,248299.0,83.782,83.987,83.782,83.9712,248299.0
2020-05-26 13:00:00,106.51,106.7,106.51,106.69,190462.0,83.9791,84.1289,83.9791,84.121,190462.0
2020-05-26 13:30:00,106.68,106.69,106.57,106.63,277297.0,84.1131,84.121,84.0264,84.0737,277297.0
2020-05-26 14:00:00,106.63,106.66,106.48,106.5,137205.0,84.0737,84.0974,83.9555,83.9712,137205.0
2020-05-26 14:30:00,106.5,106.52,106.41,106.45,119935.0,83.9712,83.987,83.9003,83.9318,119935.0
2020-05-26 15:00:00,106.45,106.52,106.4,106.49,178770.0,83.9318,83.987,83.8924,83.9633,178770.0
2020-05-26 15:30:00,106.5,106.55,104.78,106.11,743545.0,83.9712,84.0106,82.6151,83.6637,743545.0
2020-05-27 09:30:00,106.65,106.87,105.96,105.99,240897.0,84.0895,84.263,83.5455,83.5691,240897.0
2020-05-27 10:00:00,106.0,106.36,105.94,106.33,560920.0,83.577,83.8608,83.5297,83.8372,560920.0
2020-05-27 10:30:00,106.33,106.33,105.86,105.97,323263.0,83.8372,83.8372,83.4666,83.5533,323263.0
2020-05-27 11:00:00,105.97,106.1,105.95,106.09,322433.0,83.5533,83.6558,83.5376,83.648,322433.0
2020-05-27 11:30:00,106.1,106.15,105.92,106.11,155899.0,83.6558,83.6953,83.5139,83.6637,155899.0
2020-05-27 12:00:00,106.11,106.3,106.06,106.22,58280.0,83.6637,83.8135,83.6243,83.7505,58280.0
2020-05-27 12:30:00,106.23,106.32,106.18,106.26,56900.0,83.7583,83.8293,83.7189,83.782,56900.0
2020-05-27 13:00:00,106.25,106.28,106.16,106.19,52398.0,83.7741,83.7978,83.7031,83.7268,52398.0
2020-05-27 13:30:00,106.18,106.29,106.07,106.28,143525.0,83.7189,83.8056,83.6322,83.7978,143525.0
2020-05-27 14:00:00,106.28,106.41,106.28,106.34,260522.0,83.7978,83.9003,83.7978,83.8451,260522.0
2020-05-27 14:30:00,106.34,106.4,106.28,106.34,129819.0,83.8451,83.8924,83.7978,83.8451,129819.0
2020-05-27 15:00:00,106.33,106.34,106.26,106.29,74455.0,83.8372,83.8451,83.782,83.8056,74455.0
2020-05-27 15:30:00,106.28,106.43,106.26,106.38,109629.0,83.7978,83.916,83.782,83.8766,109629.0
2020-05-28 09:30:00,106.24,106.24,105.86,106.01,273782.0,83.7662,83.7662,83.4666,83.5849,273782.0
2020-05-28 10:00:00,106.05,106.21,106.0,106.13,109552.0,83.6164,83.7426,83.577,83.6795,109552.0
2020-05-28 10:30:00,106.13,106.36,106.09,106.26,97280.0,83.6795,83.8608,83.648,83.782,97280.0
2020-05-28 11:00:00,106.26,106.32,106.17,106.25,70303.0,83.782,83.8293,83.711,83.7741,70303.0
2020-05-28 11:30:00,106.25,106.26,106.13,106.21,192529.0,83.7741,83.782,83.6795,83.7426,192529.0
2020-05-28 12:00:00,106.23,106.25,106.15,106.2,80089.0,83.7583,83.7741,83.6953,83.7347,80089.0
2020-05-28 12:30:00,106.2,106.3,106.12,106.23,214397.0,83.7347,83.8135,83.6716,83.7583,214397.0
2020-05-28 13:00:00,106.23,106.24,106.16,106.23,40170.0,83.7583,83.7662,83.7031,83.7583,40170.0
2020-05-28 13:30:00,106.25,106.27,106.11,106.17,189936.0,83.7741,83.7899,83.6637,83.711,189936.0
2020-05-28 14:00:00,106.17,106.25,106.16,106.2,302965.0,83.711,83.7741,83.7031,83.7347,302965.0
2020-05-28 14:30:00,106.2,106.5,106.2,106.37,458305.0,83.7347,83.9712,83.7347,83.8687,458305.0
2020-05-28 15:00:00,106.36,106.39,106.02,106.13,239167.0,83.8608,83.8845,83.5928,83.6795,239167.0
2020-05-28 15:30:00,106.14,106.18,105.93,106.01,162059.0,83.6874,83.7189,83.5218,83.5849,162059.0
2020-05-29 09:30:00,105.59,105.88,105.51,105.75,160808.0,83.2537,83.4824,83.1906,83.3799,160808.0
2020-05-29 10:00:00,105.76,105.94,105.7,105.82,105871.0,83.3878,83.5297,83.3404,83.4351,105871.0
2020-05-29 10:30:00,105.83,105.94,105.67,105.79,392630.0,83.4429,83.5297,83.3168,83.4114,392630.0
2020-05-29 11:00:00,105.79,105.92,105.72,105.72,148593.0,83.4114,83.5139,83.3562,83.3562,148593.0
2020-05-29 11:30:00,105.72,105.99,105.69,105.99,462159.0,83.3562,83.5691,83.3326,83.5691,462159.0
2020-05-29 12:00:00,105.99,106.02,105.79,105.82,826343.0,83.5691,83.5928,83.4114,83.4351,826343.0
2020-05-29 12:30:00,105.83,105.98,105.76,105.86,259726.0,83.4429,83.5612,83.3878,83.4666,259726.0
2020-05-29 13:00:00,105.86,105.92,105.78,105.92,248595.0,83.4666,83.5139,83.4035,83.5139,248595.0
2020-05-29 13:30:00,105.91,105.93,105.8,105.88,156239.0,83.506,83.5218,83.4193,83.4824,156239.0
2020-05-29 14:00:00,105.87,106.21,105.86,106.18,171459.0,83.4745,83.7426,83.4666,83.7189,171459.0
2020-05-29 14:30:00,106.18,106.37,105.93,106.37,381810.0,83.7189,83.8687,83.5218,83.8687,381810.0
2020-05-29 15:00:00,106.39,106.63,106.38,106.41,270736.0,83.8845,84.0737,83.8766,83.9003,270736.0
2020-05-29 15:30:00,106.4,106.47,106.24,106.41,436509.0,83.8924,83.9476,83.7662,83.9003,436509.0
2020-06-01 09:30:00,106.33,106.57,106.05,106.18,370771.0,84.1019,84.2917,83.8804,83.9833,370771.0
2020-06-01 10:00:00,106.19,106.36,106.17,106.36,196668.0,83.9912,84.1256,83.9753,84.1256,196668.0
2020-06-01 10:30:00,106.36,106.39,106.26,106.38,316988.0,84.1256,84.1494,84.0465,84.1414,316988.0
2020-06-01 11:00:00,106.38,106.48,106.26,106.34,1349049.0,84.1414,84.2205,84.0465,84.1098,1349049.0
2020-06-01 11:30:00,106.33,106.35,106.26,106.31,167483.0,84.1019,84.1177,84.0465,84.0861,167483.0
2020-06-01 12:00:00,106.31,106.45,106.3,106.45,496161.0,84.0861,84.1968,84.0782,84.1968,496161.0
2020-06-01 12:30:00,106.45,106.5,106.35,106.4,345564.0,84.1968,84.2364,84.1177,84.1573,345564.0
2020-06-01 13:00:00,106.4,106.61,106.37,106.56,189600.0,84.1573,84.3234,84.1335,84.2838,189600.0
2020-06-01 13:30:00,106.57,106.75,106.56,106.63,853977.0,84.2917,84.4341,84.2838,84.3392,853977.0
2020-06-01 14:00:00,106.63,106.71,106.59,106.7,126879.0,84.3392,84.4025,84.3075,84.3946,126879.0
2020-06-01 14:30:00,106.7,106.75,106.7,106.7,188685.0,84.3946,84.4341,84.3946,84.3946,188685.0
2020-06-01 15:00:00,106.71,106.73,106.41,106.58,743805.0,84.4025,84.4183,84.1652,84.2996,743805.0
2020-06-01 15:30:00,106.58,106.65,106.42,106.61,427717.0,84.2996,84.355,84.1731,84.3234,427717.0
2020-06-02 09:30:00,106.78,106.84,106.62,106.84,937329.0,84.4578,84.5053,84.3313,84.5053,937329.0
2020-06-02 10:00:00,106.86,107.23,106.86,107.23,461783.0,84.5211,84.8138,84.5211,84.8138,461783.0
2020-06-02 10:30:00,107.23,107.24,107.14,107.16,446193.0,84.8138,84.8217,84.7426,84.7584,446193.0
2020-06-02 11:00:00,107.15,107.3,107.13,107.22,449688.0,84.7505,84.8691,84.7347,84.8058,449688.0
2020-06-02 11:30:00,107.22,107.28,107.22,107.25,324492.0,84.8058,84.8533,84.8058,84.8296,324492.0
2020-06-02 12:00:00,107.25,107.29,107.19,107.23,178084.0,84.8296,84.8612,84.7821,84.8138,178084.0
2020-06-02 12:30:00,107.23,107.23,107.11,107.18,111612.0,84.8138,84.8138,84.7188,84.7742,111612.0
2020-06-02 13:00:00,107.17,107.23,107.12,107.2,159731.0,84.7663,84.8138,84.7268,84.79,159731.0
2020-06-02 13:30:00,107.2,107.6,107.2,107.58,482692.0,84.79,85.1064,84.79,85.0906,482692.0
2020-06-02 14:00:00,107.59,107.64,107.35,107.39,432582.0,85.0985,85.138,84.9087,84.9403,432582.0
2020-06-02 14:30:00,107.39,107.45,107.34,107.45,204631.0,84.9403,84.9878,84.9008,84.9878,204631.0
2020-06-02 15:00:00,107.45,107.56,107.4,107.55,321388.0,84.9878,85.0748,84.9482,85.0669,321388.0
2020-06-02 15:30:00,107.55,107.66,107.47,107.63,714521.0,85.0669,85.1539,85.0036,85.1301,714521.0
2020-06-03 09:30:00,108.1,108.14,107.81,108.0,536626.0,85.5019,85.5335,85.2725,85.4228,536626.0
2020-06-03 10:00:00,108.0,108.21,107.97,108.17,625851.0,85.4228,85.5889,85.3991,85.5573,625851.0
2020-06-03 10:30:00,108.16,108.24,108.14,108.2,497298.0,85.5493,85.6126,85.5335,85.581,497298.0
2020-06-03 11:00:00,108.2,108.5,108.19,108.5,426058.0,85.581,85.8183,85.5731,85.8183,426058.0
2020-06-03 11:30:00,108.5,108.55,108.4,108.47,355295.0,85.8183,85.8578,85.7392,85.7945,355295.0
2020-06-03 12:00:00,108.47,108.48,108.29,108.31,165737.0,85.7945,85.8024,85.6522,85.668,165737.0
2020-06-03 12:30:00,108.31,108.31,108.17,108.23,88672.0,85.668,85.668,85.5573,85.6047,88672.0
2020-06-03 13:00:00,108.23,108.26,108.12,108.14,132422.0,85.6047,85.6284,85.5177,85.5335,132422.0
2020-06-03 13:30:00,108.14,108.14,108.06,108.08,199099.0,85.5335,85.5335,85.4702,85.4861,199099.0
2020-06-03 14:00:00,108.08,108.17,108.07,108.13,224911.0,85.4861,85.5573,85.4782,85.5256,224911.0
2020-06-03 14:30:00,108.13,108.18,108.08,108.16,224605.0,85.5256,85.5652,85.4861,85.5493,224605.0
2020-06-03 15:00:00,108.15,108.18,108.11,108.18,305391.0,85.5414,85.5652,85.5098,85.5652,305391.0
2020-06-03 15:30:00,108.18,108.21,108.09,108.09,361264.0,85.5652,85.5889,85.494,85.494,361264.0
2020-06-04 09:30:00,108.09,108.11,107.69,107.84,344081.0,85.494,85.5098,85.1776,85.2962,344081.0
2020-06-04 10:00:00,107.84,108.04,107.81,107.97,666860.0,85.2962,85.4544,85.2725,85.3991,666860.0
2020-06-04 10:30:00,107.97,108.03,107.93,107.97,319177.0,85.3991,85.4465,85.3674,85.3991,319177.0
2020-06-04 11:00:00,107.97,108.05,107.88,107.93,244550.0,85.3991,85.4623,85.3279,85.3674,244550.0
2020-06-04 11:30:00,107.92,107.94,107.71,107.81,306591.0,85.3595,85.3753,85.1934,85.2725,306591.0
2020-06-04 12:00:00,107.82,107.85,107.64,107.73,169894.0,85.2804,85.3041,85.138,85.2092,169894.0
2020-06-04 12:30:00,107.73,107.75,107.58,107.59,110378.0,85.2092,85.2251,85.0906,85.0985,110378.0
2020-06-04 13:00:00,107.59,107.67,107.54,107.61,111622.0,85.0985,85.1618,85.059,85.1143,111622.0
2020-06-04 13:30:00,107.59,107.65,107.55,107.64,279736.0,85.0985,85.146,85.0669,85.138,279736.0
2020-06-04 14:00:00,107.64,107.77,107.62,107.77,269998.0,85.138,85.2409,85.1222,85.2409,269998.0
2020-06-04 14:30:00,107.77,107.77,107.52,107.55,196693.0,85.2409,85.2409,85.0431,85.0669,196693.0
2020-06-04 15:00:00,107.55,107.64,107.54,107.6,665262.0,85.0669,85.138,85.059,85.1064,665262.0
2020-06-04 15:30:00,107.6,107.63,107.47,107.56,485591.0,85.1064,85.1301,85.0036,85.0748,485591.0
2020-06-05 09:30:00,108.83,108.88,108.45,108.49,539949.0,86.0793,86.1188,85.7787,85.8104,539949.0
2020-06-05 10:00:00,108.49,108.57,108.41,108.47,219602.0,85.8104,85.8736,85.7471,85.7945,219602.0
2020-06-05 10:30:00,108.48,108.52,108.38,108.48,232094.0,85.8024,85.8341,85.7234,85.8024,232094.0
2020-06-05 11:00:00,108.48,108.58,108.46,108.56,246893.0,85.8024,85.8815,85.7866,85.8657,246893.0
2020-06-05 11:30:00,108.57,108.66,108.54,108.57,329808.0,85.8736,85.9448,85.8499,85.8736,329808.0
2020-06-05 12:00:00,108.56,108.6,108.47,108.54,323623.0,85.8657,85.8974,85.7945,85.8499,323623.0
2020-06-05 12:30:00,108.55,108.59,108.54,108.57,229212.0,85.8578,85.8895,85.8499,85.8736,229212.0
2020-06-05 13:00:00,108.58,108.59,108.54,108.57,120956.0,85.8815,85.8895,85.8499,85.8736,120956.0
2020-06-05 13:30:00,108.57,108.58,108.54,108.55,86884.0,85.8736,85.8815,85.8499,85.8578,86884.0
2020-06-05 14:00:00,108.55,108.57,108.37,108.38,221686.0,85.8578,85.8736,85.7154,85.7234,221686.0
2020-06-05 14:30:00,108.38,108.47,108.19,108.4,172659.0,85.7234,85.7945,85.5731,85.7392,172659.0
2020-06-05 15:00:00,108.4,108.47,108.34,108.41,146714.0,85.7392,85.7945,85.6917,85.7471,146714.0
2020-06-05 15:30:00,108.41,108.56,108.39,108.46,322495.0,85.7471,85.8657,85.7313,85.7866,322495.0
2020-06-08 09:30:00,108.9,108.97,108.67,108.81,454006.0,86.1346,86.19,85.9527,86.0635,454006.0
2020-06-08 10:00:00,108.84,109.09,108.79,109.06,1054300.0,86.0872,86.2849,86.0476,86.2612,1054300.0
2020-06-08 10:30:00,109.06,109.25,109.01,109.13,490640.0,86.2612,86.4115,86.2217,86.3166,490640.0
2020-06-08 11:00:00,109.13,109.32,109.12,109.28,416286.0,86.3166,86.4668,86.3087,86.4352,416286.0
2020-06-08 11:30:00,109.27,109.31,109.2,109.3,537750.0,86.4273,86.4589,86.3719,86.451,537750.0
2020-06-08 12:00:00,109.3,109.3,109.17,109.26,326653.0,86.451,86.451,86.3482,86.4194,326653.0
2020-06-08 12:30:00,109.26,109.3,109.19,109.28,188317.0,86.4194,86.451,86.364,86.4352,188317.0
2020-06-08 13:00:00,109.28,109.29,109.21,109.25,125608.0,86.4352,86.4431,86.3798,86.4115,125608.0
2020-06-08 13:30:00,109.25,109.29,109.19,109.29,140006.0,86.4115,86.4431,86.364,86.4431,140006.0
2020-06-08 14:00:00,109.29,109.3,109.14,109.23,266726.0,86.4431,86.451,86.3245,86.3957,266726.0
2020-06-08 14:30:00,109.24,109.29,109.13,109.13,225886.0,86.4036,86.4431,86.3166,86.3166,225886.0
2020-06-08 15:00:00,109.13,109.14,108.94,108.94,325570.0,86.3166,86.3245,86.1663,86.1663,325570.0
2020-06-08 15:30:00,108.94,109.23,108.9,109.23,975710.0,86.1663,86.3957,86.1346,86.3957,975710.0
2020-06-09 09:30:00,109.12,109.23,108.6,108.76,557956.0,86.3087,86.3957,85.8974,86.0239,557956.0
2020-06-09 10:00:00,108.75,108.9,108.69,108.87,210159.0,86.016,86.1346,85.9685,86.1109,210159.0
2020-06-09 10:30:00,108.87,108.92,108.75,108.88,174928.0,86.1109,86.1505,86.016,86.1188,174928.0
2020-06-09 11:00:00,108.89,108.9,108.69,108.73,644824.0,86.1267,86.1346,85.9685,86.0002,644824.0
2020-06-09 11:30:00,108.72,108.72,108.6,108.67,628398.0,85.9923,85.9923,85.8974,85.9527,628398.0
2020-06-09 12:00:00,108.67,108.67,108.6,108.6,100790.0,85.9527,85.9527,85.8974,85.8974,100790.0
2020-06-09 12:30:00,108.6,108.71,108.59,108.66,146827.0,85.8974,85.9844,85.8895,85.9448,146827.0
2020-06-09 13:00:00,108.66,108.83,108.6,108.83,659440.0,85.9448,86.0793,85.8974,86.0793,659440.0
2020-06-09 13:30:00,108.82,108.94,108.8,108.92,238213.0,86.0714,86.1663,86.0556,86.1505,238213.0
2020-06-09 14:00:00,108.92,108.94,108.63,108.73,276140.0,86.1505,86.1663,85.9211,86.0002,276140.0
2020-06-09 14:30:00,108.73,108.9,108.72,108.88,346499.0,86.0002,86.1346,85.9923,86.1188,346499.0
2020-06-09 15:00:00,108.89,108.96,108.77,108.95,321527.0,86.1267,86.1821,86.0318,86.1742,321527.0
2020-06-09 15:30:00,108.95,109.05,108.85,108.96,634434.0,86.1742,86.2533,86.0951,86.1821,634434.0
2020-06-10 09:30:00,109.14,109.15,108.47,108.53,275889.0,86.3245,86.3324,85.7945,85.842,275889.0
2020-06-10 10:00:00,108.53,108.6,108.36,108.55,847281.0,85.842,85.8974,85.7075,85.8578,847281.0
2020-06-10 10:30:00,108.55,108.79,108.52,108.65,377567.0,85.8578,86.0476,85.8341,85.9369,377567.0
2020-06-10 11:00:00,108.63,108.76,108.6,108.7,259442.0,85.9211,86.0239,85.8974,85.9765,259442.0
2020-06-10 11:30:00,108.7,108.75,108.62,108.7,107826.0,85.9765,86.016,85.9132,85.9765,107826.0
2020-06-10 12:00:00,108.69,108.76,108.6,108.68,121620.0,85.9685,86.0239,85.8974,85.9606,121620.0
2020-06-10 12:30:00,108.69,108.71,108.63,108.66,153035.0,85.9685,85.9844,85.9211,85.9448,153035.0
2020-06-10 13:00:00,108.65,108.77,108.58,108.7,62934.0,85.9369,86.0318,85.8815,85.9765,62934.0
2020-06-10 13:30:00,108.69,108.77,108.69,108.75,148970.0,85.9685,86.0318,85.9685,86.016,148970.0
2020-06-10 14:00:00,108.75,109.38,108.59,109.34,344845.0,86.016,86.5143,85.8895,86.4827,344845.0
2020-06-10 14:30:00,109.35,109.4,108.85,108.94,618429.0,86.4906,86.5301,86.0951,86.1663,618429.0
2020-06-10 15:00:00,108.91,109.47,108.87,109.42,466665.0,86.1426,86.5855,86.1109,86.5459,466665.0
2020-06-10 15:30:00,109.43,109.56,108.9,108.96,704330.0,86.5539,86.6567,86.1346,86.1821,704330.0
2020-06-11 09:30:00,108.04,108.11,107.28,107.62,902057.0,85.4544,85.5098,84.8533,85.1222,902057.0
2020-06-11 10:00:00,107.63,107.9,107.46,107.51,686989.0,85.1301,85.3437,84.9957,85.0352,686989.0
2020-06-11 10:30:00,107.5,108.41,107.49,107.6,820744.0,85.0273,85.7471,85.0194,85.1064,820744.0
2020-06-11 11:00:00,107.59,107.73,107.48,107.71,831384.0,85.0985,85.2092,85.0115,85.1934,831384.0
2020-06-11 11:30:00,107.71,107.74,107.36,107.48,1763198.0,85.1934,85.2171,84.9166,85.0115,1763198.0
2020-06-11 12:00:00,107.46,107.46,107.2,107.23,701789.0,84.9957,84.9957,84.79,84.8138,701789.0
2020-06-11 12:30:00,107.21,107.33,107.08,107.09,529332.0,84.7979,84.8929,84.6951,84.703,529332.0
2020-06-11 13:00:00,107.12,107.4,107.11,107.28,517214.0,84.7268,84.9482,84.7188,84.8533,517214.0
2020-06-11 13:30:00,107.28,107.36,107.17,107.23,376545.0,84.8533,84.9166,84.7663,84.8138,376545.0
2020-06-11 14:00:00,107.22,107.22,106.92,106.99,392904.0,84.8058,84.8058,84.5686,84.6239,392904.0
2020-06-11 14:30:00,107.0,107.08,106.9,106.97,392036.0,84.6318,84.6951,84.5527,84.6081,392036.0
2020-06-11 15:00:00,106.97,106.98,106.4,106.62,604117.0,84.6081,84.616,84.1573,84.3313,604117.0
2020-06-11 15:30:00,106.62,106.71,106.33,106.44,681440.0,84.3313,84.4025,84.1019,84.1889,681440.0
2020-06-12 09:30:00,107.96,108.0,107.66,107.75,525976.0,85.3912,85.4228,85.1539,85.2251,525976.0
2020-06-12 10:00:00,107.75,107.83,107.57,107.59,210836.0,85.2251,85.2883,85.0827,85.0985,210836.0
2020-06-12 10:30:00,107.61,107.67,107.29,107.31,245759.0,85.1143,85.1618,84.8612,84.877,245759.0
2020-06-12 11:00:00,107.31,107.44,107.14,107.34,506180.0,84.877,84.9799,84.7426,84.9008,506180.0
2020-06-12 11:30:00,107.34,107.64,107.23,107.53,436928.0,84.9008,85.138,84.8138,85.051,436928.0
2020-06-12 12:00:00,107.53,107.53,107.22,107.36,180590.0,85.051,85.051,84.8058,84.9166,180590.0
2020-06-12 12:30:00,107.33,107.33,107.15,107.29,157170.0,84.8929,84.8929,84.7505,84.8612,157170.0
2020-06-12 13:00:00,107.29,107.29,107.16,107.18,167314.0,84.8612,84.8612,84.7584,84.7742,167314.0
2020-06-12 13:30:00,107.17,107.24,106.98,107.09,152252.0,84.7663,84.8217,84.616,84.703,152252.0
2020-06-12 14:00:00,107.08,107.42,107.05,107.41,169927.0,84.6951,84.964,84.6714,84.9561,169927.0
2020-06-12 14:30:00,107.42,107.57,107.31,107.46,272087.0,84.964,85.0827,84.877,84.9957,272087.0
2020-06-12 15:00:00,107.45,107.7,107.35,107.4,183768.0,84.9878,85.1855,84.9087,84.9482,183768.0
2020-06-12 15:30:00,107.41,107.75,107.38,107.71,337106.0,84.9561,85.2251,84.9324,85.1934,337106.0
2020-06-15 09:30:00,106.69,106.89,106.5,106.82,338814.0,84.3866,84.5448,84.2364,84.4895,338814.0
2020-06-15 10:00:00,106.81,107.03,106.77,106.82,297568.0,84.4816,84.6556,84.4499,84.4895,297568.0
2020-06-15 10:30:00,106.81,106.88,106.74,106.78,302435.0,84.4816,84.5369,84.4262,84.4578,302435.0
2020-06-15 11:00:00,106.77,106.97,106.74,106.87,279989.0,84.4499,84.6081,84.4262,84.529,279989.0
2020-06-15 11:30:00,106.87,106.99,106.86,106.93,202388.0,84.529,84.6239,84.5211,84.5765,202388.0
2020-06-15 12:00:00,106.92,107.42,106.91,107.36,336853.0,84.5686,84.964,84.5607,84.9166,336853.0
2020-06-15 12:30:00,107.35,107.35,107.15,107.22,191226.0,84.9087,84.9087,84.7505,84.8058,191226.0
2020-06-15 13:00:00,107.22,107.38,107.22,107.27,133588.0,84.8058,84.9324,84.8058,84.8454,133588.0
2020-06-15 13:30:00,107.28,107.41,107.24,107.34,181777.0,84.8533,84.9561,84.8217,84.9008,181777.0
2020-06-15 14:00:00,107.34,107.94,107.34,107.78,593551.0,84.9008,85.3753,84.9008,85.2488,593551.0
2020-06-15 14:30:00,107.79,108.02,107.62,108.0,481705.0,85.2567,85.4386,85.1222,85.4228,481705.0
2020-06-15 15:00:00,108.0,108.31,107.95,108.12,642574.0,85.4228,85.668,85.3832,85.5177,642574.0
2020-06-15 15:30:00,108.11,108.34,108.04,108.26,791453.0,85.5098,85.6917,85.4544,85.6284,791453.0
2020-06-16 09:30:00,109.14,109.44,109.0,109.1,631445.0,86.3245,86.5618,86.2137,86.2928,631445.0
2020-06-16 10:00:00,109.1,109.2,108.9,108.97,397774.0,86.2928,86.3719,86.1346,86.19,397774.0
2020-06-16 10:30:00,108.98,108.99,108.14,108.16,618562.0,86.1979,86.2058,85.5335,85.5493,618562.0
2020-06-16 11:00:00,108.22,108.91,107.99,108.59,508658.0,85.5968,86.1426,85.4149,85.8895,508658.0
2020-06-16 11:30:00,108.59,108.76,108.54,108.58,369263.0,85.8895,86.0239,85.8499,85.8815,369263.0
2020-06-16 12:00:00,108.6,108.64,108.47,108.59,134565.0,85.8974,85.929,85.7945,85.8895,134565.0
2020-06-16 12:30:00,108.58,108.85,108.58,108.77,119001.0,85.8815,86.0951,85.8815,86.0318,119001.0
2020-06-16 13:00:00,108.77,108.87,108.7,108.79,163128.0,86.0318,86.1109,85.9765,86.0476,163128.0
2020-06-16 13:30:00,108.78,108.84,108.62,108.66,144309.0,86.0397,86.0872,85.9132,85.9448,144309.0
2020-06-16 14:00:00,108.66,108.92,108.56,108.75,133948.0,85.9448,86.1505,85.8657,86.016,133948.0
2020-06-16 14:30:00,108.76,108.92,108.58,108.65,108762.0,86.0239,86.1505,85.8815,85.9369,108762.0
2020-06-16 15:00:00,108.64,108.64,108.41,108.6,149978.0,85.929,85.929,85.7471,85.8974,149978.0
2020-06-16 15:30:00,108.6,108.77,108.47,108.76,577358.0,85.8974,86.0318,85.7945,86.0239,577358.0
2020-06-17 09:30:00,108.62,108.94,108.42,108.51,533421.0,85.9132,86.1663,85.755,85.8262,533421.0
2020-06-17 10:00:00,108.52,108.56,108.15,108.29,335531.0,85.8341,85.8657,85.5414,85.6522,335531.0
2020-06-17 10:30:00,108.28,108.55,108.18,108.39,408473.0,85.6443,85.8578,85.5652,85.7313,408473.0
2020-06-17 11:00:00,108.39,108.45,108.18,108.22,153299.0,85.7313,85.7787,85.5652,85.5968,153299.0
2020-06-17 11:30:00,108.23,108.46,108.1,108.46,624894.0,85.6047,85.7866,85.5019,85.7866,624894.0
2020-06-17 12:00:00,108.44,108.49,108.36,108.42,170560.0,85.7708,85.8104,85.7075,85.755,170560.0
2020-06-17 12:30:00,108.42,108.58,108.42,108.58,73670.0,85.755,85.8815,85.755,85.8815,73670.0
2020-06-17 13:00:00,108.58,108.77,108.58,108.69,215391.0,85.8815,86.0318,85.8815,85.9685,215391.0
2020-06-17 13:30:00,108.69,108.79,108.67,108.77,124351.0,85.9685,86.0476,85.9527,86.0318,124351.0
2020-06-17 14:00:00,108.77,108.88,108.7,108.74,311079.0,86.0318,86.1188,85.9765,86.0081,311079.0
2020-06-17 14:30:00,108.75,108.78,108.61,108.62,168729.0,86.016,86.0397,85.9053,85.9132,168729.0
2020-06-17 15:00:00,108.62,108.69,108.59,108.63,200942.0,85.9132,85.9685,85.8895,85.9211,200942.0
2020-06-17 15:30:00,108.62,108.71,108.51,108.62,390081.0,85.9132,85.9844,85.8262,85.9132,390081.0
2020-06-18 09:30:00,108.45,108.61,108.21,108.56,358850.0,85.7787,85.9053,85.5889,85.8657,358850.0
2020-06-18 10:00:00,108.58,108.72,108.51,108.52,198432.0,85.8815,85.9923,85.8262,85.8341,198432.0
2020-06-18 10:30:00,108.52,108.66,108.45,108.61,209617.0,85.8341,85.9448,85.7787,85.9053,209617.0
2020-06-18 11:00:00,108.6,108.7,108.56,108.64,102310.0,85.8974,85.9765,85.8657,85.929,102310.0
2020-06-18 11:30:00,108.64,108.66,108.33,108.39,181435.0,85.929,85.9448,85.6838,85.7313,181435.0
2020-06-18 12:00:00,108.38,108.59,108.38,108.59,75927.0,85.7234,85.8895,85.7234,85.8895,75927.0
2020-06-18 12:30:00,108.58,108.64,108.49,108.6,68686.0,85.8815,85.929,85.8104,85.8974,68686.0
2020-06-18 13:00:00,108.61,108.73,108.56,108.72,99716.0,85.9053,86.0002,85.8657,85.9923,99716.0
2020-06-18 13:30:00,108.72,108.89,108.7,108.79,122445.0,85.9923,86.1267,85.9765,86.0476,122445.0
2020-06-18 14:00:00,108.79,108.79,108.61,108.65,328419.0,86.0476,86.0476,85.9053,85.9369,328419.0
2020-06-18 14:30:00,108.65,108.68,108.58,108.58,192769.0,85.9369,85.9606,85.8815,85.8815,192769.0
2020-06-18 15:00:00,108.58,108.61,108.45,108.52,330157.0,85.8815,85.9053,85.7787,85.8341,330157.0
2020-06-18 15:30:00,108.52,108.53,108.41,108.5,294856.0,85.8341,85.842,85.7471,85.8183,294856.0
2020-06-19 09:30:00,108.76,109.23,108.76,108.99,314413.0,86.0239,86.3957,86.0239,86.2058,314413.0
2020-06-19 10:00:00,108.99,109.03,108.9,108.92,123986.0,86.2058,86.2375,86.1346,86.1505,123986.0
2020-06-19 10:30:00,108.91,108.94,108.82,108.86,340472.0,86.1426,86.1663,86.0714,86.103,340472.0
2020-06-19 11:00:00,108.87,109.09,108.86,108.91,300983.0,86.1109,86.2849,86.103,86.1426,300983.0
2020-06-19 11:30:00,108.94,108.97,108.84,108.84,95328.0,86.1663,86.19,86.0872,86.0872,95328.0
2020-06-19 12:00:00,108.85,108.87,108.43,108.56,272886.0,86.0951,86.1109,85.7629,85.8657,272886.0
2020-06-19 12:30:00,108.56,108.88,108.47,108.87,201047.0,85.8657,86.1188,85.7945,86.1109,201047.0
2020-06-19 13:00:00,108.89,108.89,108.67,108.72,106567.0,86.1267,86.1267,85.9527,85.9923,106567.0
2020-06-19 13:30:00,108.71,108.8,108.62,108.62,96488.0,85.9844,86.0556,85.9132,85.9132,96488.0
2020-06-19 14:00:00,108.64,108.65,108.46,108.54,199338.0,85.929,85.9369,85.7866,85.8499,199338.0
2020-06-19 14:30:00,108.54,108.84,108.52,108.83,67519.0,85.8499,86.0872,85.8341,86.0793,67519.0
2020-06-19 15:00:00,108.84,108.89,108.71,108.77,107185.0,86.0872,86.1267,85.9844,86.0318,107185.0
2020-06-19 15:30:00,108.77,108.84,108.54,108.66,243197.0,86.0318,86.0872,85.8499,85.9448,243197.0
2020-06-22 09:30:00,108.79,109.09,108.76,109.04,201360.0,86.0476,86.2849,86.0239,86.2454,201360.0
2020-06-22 10:00:00,109.04,109.17,108.92,108.92,319979.0,86.2454,86.3482,86.1505,86.1505,319979.0
2020-06-22 10:30:00,108.93,109.0,108.8,108.84,213953.0,86.1584,86.2137,86.0556,86.0872,213953.0
2020-06-22 11:00:00,108.83,108.95,108.71,108.91,284898.0,86.0793,86.1742,85.9844,86.1426,284898.0
2020-06-22 11:30:00,108.91,109.08,108.87,109.07,83377.0,86.1426,86.277,86.1109,86.2691,83377.0
2020-06-22 12:00:00,109.05,109.15,108.92,108.94,165005.0,86.2533,86.3324,86.1505,86.1663,165005.0
2020-06-22 12:30:00,108.94,108.96,108.87,108.94,123397.0,86.1663,86.1821,86.1109,86.1663,123397.0
2020-06-22 13:00:00,108.94,108.96,108.84,108.85,66890.0,86.1663,86.1821,86.0872,86.0951,66890.0
2020-06-22 13:30:00,108.86,108.94,108.79,108.91,69784.0,86.103,86.1663,86.0476,86.1426,69784.0
2020-06-22 14:00:00,108.9,108.94,108.8,108.91,57879.0,86.1346,86.1663,86.0556,86.1426,57879.0
2020-06-22 14:30:00,108.91,108.97,108.85,108.93,59597.0,86.1426,86.19,86.0951,86.1584,59597.0
2020-06-22 15:00:00,108.91,108.94,108.69,108.74,74731.0,86.1426,86.1663,85.9685,86.0081,74731.0
2020-06-22 15:30:00,108.75,108.93,108.73,108.92,154471.0,86.016,86.1584,86.0002,86.1505,154471.0
2020-06-23 09:30:00,109.44,109.56,109.2,109.33,174387.0,86.5618,86.6567,86.3719,86.4748,174387.0
2020-06-23 10:00:00,109.33,109.38,109.22,109.28,1046120.0,86.4748,86.5143,86.3878,86.4352,1046120.0
2020-06-23 10:30:00,109.28,109.35,109.22,109.27,817566.0,86.4352,86.4906,86.3878,86.4273,817566.0
2020-06-23 11:00:00,109.25,109.38,109.2,109.34,303765.0,86.4115,86.5143,86.3719,86.4827,303765.0
2020-06-23 11:30:00,109.35,109.35,109.12,109.19,168720.0,86.4906,86.4906,86.3087,86.364,168720.0
2020-06-23 12:00:00,109.2,109.25,109.11,109.23,57129.0,86.3719,86.4115,86.3007,86.3957,57129.0
2020-06-23 12:30:00,109.2,109.22,109.06,109.06,46504.0,86.3719,86.3878,86.2612,86.2612,46504.0
2020-06-23 13:00:00,109.07,109.18,109.02,109.16,191430.0,86.2691,86.3561,86.2296,86.3403,191430.0
2020-06-23 13:30:00,109.17,109.24,109.14,109.19,102901.0,86.3482,86.4036,86.3245,86.364,102901.0
2020-06-23 14:00:00,109.18,109.23,109.09,109.16,146727.0,86.3561,86.3957,86.2849,86.3403,146727.0
2020-06-23 14:30:00,109.17,109.18,109.09,109.16,49167.0,86.3482,86.3561,86.2849,86.3403,49167.0
2020-06-23 15:00:00,109.15,109.17,109.04,109.12,218497.0,86.3324,86.3482,86.2454,86.3087,218497.0
2020-06-23 15:30:00,109.12,109.18,109.06,109.11,82700.0,86.3087,86.3561,86.2612,86.3007,82700.0
2020-06-24 09:30:00,108.82,109.04,108.65,108.67,193834.0,86.0714,86.2454,85.9369,85.9527,193834.0
2020-06-24 10:00:00,108.71,108.94,108.68,108.94,111032.0,85.9844,86.1663,85.9606,86.1663,111032.0
2020-06-24 10:30:00,108.93,108.94,108.67,108.68,251340.0,86.1584,86.1663,85.9527,85.9606,251340.0
2020-06-24 11:00:00,108.68,108.74,108.51,108.61,640400.0,85.9606,86.0081,85.8262,85.9053,640400.0
2020-06-24 11:30:00,108.61,108.66,108.47,108.62,602416.0,85.9053,85.9448,85.7945,85.9132,602416.0
2020-06-24 12:00:00,108.6,108.72,108.55,108.66,443758.0,85.8974,85.9923,85.8578,85.9448,443758.0
2020-06-24 12:30:00,108.65,108.9,108.56,108.86,100402.0,85.9369,86.1346,85.8657,86.103,100402.0
2020-06-24 13:00:00,108.86,109.03,108.76,108.77,130135.0,86.103,86.2375,86.0239,86.0318,130135.0
2020-06-24 13:30:00,108.76,108.84,108.71,108.76,152097.0,86.0239,86.0872,85.9844,86.0239,152097.0
2020-06-24 14:00:00,108.77,108.94,108.61,108.94,185606.0,86.0318,86.1663,85.9053,86.1663,185606.0
2020-06-24 14:30:00,108.93,108.94,108.69,108.72,344669.0,86.1584,86.1663,85.9685,85.9923,344669.0
2020-06-24 15:00:00,108.72,108.77,108.65,108.72,299821.0,85.9923,86.0318,85.9369,85.9923,299821.0
2020-06-24 15:30:00,108.72,108.88,108.7,108.83,438696.0,85.9923,86.1188,85.9765,86.0793,438696.0
2020-06-25 09:30:00,108.63,108.84,108.48,108.59,238727.0,85.9211,86.0872,85.8024,85.8895,238727.0
2020-06-25 10:00:00,108.59,108.87,108.58,108.82,302252.0,85.8895,86.1109,85.8815,86.0714,302252.0
2020-06-25 10:30:00,108.83,108.87,108.6,108.7,291902.0,86.0793,86.1109,85.8974,85.9765,291902.0
2020-06-25 11:00:00,108.7,108.91,108.65,108.71,216254.0,85.9765,86.1426,85.9369,85.9844,216254.0
2020-06-25 11:30:00,108.72,108.77,108.5,108.73,259000.0,85.9923,86.0318,85.8183,86.0002,259000.0
2020-06-25 12:00:00,108.73,108.9,108.72,108.78,116330.0,86.0002,86.1346,85.9923,86.0397,116330.0
2020-06-25 12:30:00,108.78,108.88,108.76,108.86,118322.0,86.0397,86.1188,86.0239,86.103,118322.0
2020-06-25 13:00:00,108.84,108.87,108.71,108.82,88455.0,86.0872,86.1109,85.9844,86.0714,88455.0
2020-06-25 13:30:00,108.79,108.84,108.71,108.74,96039.0,86.0476,86.0872,85.9844,86.0081,96039.0
2020-06-25 14:00:00,108.75,108.8,108.68,108.7,63710.0,86.016,86.0556,85.9606,85.9765,63710.0
2020-06-25 14:30:00,108.71,108.81,108.64,108.8,64835.0,85.9844,86.0635,85.929,86.0556,64835.0
2020-06-25 15:00:00,108.8,109.03,108.77,108.97,309776.0,86.0556,86.2375,86.0318,86.19,309776.0
2020-06-25 15:30:00,108.98,109.0,108.79,108.85,283721.0,86.1979,86.2137,86.0476,86.0951,283721.0
2020-06-26 09:30:00,109.09,109.4,108.72,108.87,349615.0,86.2849,86.5301,85.9923,86.1109,349615.0
2020-06-26 10:00:00,108.85,108.88,108.68,108.77,471680.0,86.0951,86.1188,85.9606,86.0318,471680.0
2020-06-26 10:30:00,108.74,108.78,108.52,108.64,323895.0,86.0081,86.0397,85.8341,85.929,323895.0
2020-06-26 11:00:00,108.65,108.79,108.63,108.74,368305.0,85.9369,86.0476,85.9211,86.0081,368305.0
2020-06-26 11:30:00,108.76,108.8,108.7,108.77,215909.0,86.0239,86.0556,85.9765,86.0318,215909.0
2020-06-26 12:00:00,108.76,108.76,108.64,108.68,104496.0,86.0239,86.0239,85.929,85.9606,104496.0
2020-06-26 12:30:00,108.68,108.69,108.62,108.65,162791.0,85.9606,85.9685,85.9132,85.9369,162791.0
2020-06-26 13:00:00,108.64,108.79,108.64,108.76,91980.0,85.929,86.0476,85.929,86.0239,91980.0
2020-06-26 13:30:00,108.76,108.81,108.69,108.71,74310.0,86.0239,86.0635,85.9685,85.9844,74310.0
2020-06-26 14:00:00,108.69,108.74,108.66,108.69,54682.0,85.9685,86.0081,85.9448,85.9685,54682.0
2020-06-26 14:30:00,108.69,108.75,108.61,108.73,94835.0,85.9685,86.016,85.9053,86.0002,94835.0
2020-06-26 15:00:00,108.73,108.76,108.62,108.71,90249.0,86.0002,86.0239,85.9132,85.9844,90249.0
2020-06-26 15:30:00,108.7,108.73,108.58,108.65,174446.0,85.9765,86.0002,85.8815,85.9369,174446.0
2020-06-29 09:30:00,108.72,109.53,108.3,108.47,225602.0,85.9923,86.6329,85.6601,85.7945,225602.0
2020-06-29 10:00:00,108.48,108.7,108.47,108.67,228274.0,85.8024,85.9765,85.7945,85.9527,228274.0
2020-06-29 10:30:00,108.68,108.83,108.68,108.7,176212.0,85.9606,86.0793,85.9606,85.9765,176212.0
2020-06-29 11:00:00,108.72,108.74,108.62,108.71,81360.0,85.9923,86.0081,85.9132,85.9844,81360.0
2020-06-29 11:30:00,108.73,108.76,108.66,108.67,156976.0,86.0002,86.0239,85.9448,85.9527,156976.0
2020-06-29 12:00:00,108.66,108.72,108.56,108.71,179051.0,85.9448,85.9923,85.8657,85.9844,179051.0
2020-06-29 12:30:00,108.7,108.78,108.68,108.72,108848.0,85.9765,86.0397,85.9606,85.9923,108848.0
2020-06-29 13:00:00,108.72,108.72,108.63,108.7,191400.0,85.9923,85.9923,85.9211,85.9765,191400.0
2020-06-29 13:30:00,108.7,108.83,108.65,108.82,322139.0,85.9765,86.0793,85.9369,86.0714,322139.0
2020-06-29 14:00:00,108.82,108.86,108.71,108.72,431363.0,86.0714,86.103,85.9844,85.9923,431363.0
2020-06-29 14:30:00,108.72,108.75,108.67,108.73,138415.0,85.9923,86.016,85.9527,86.0002,138415.0
2020-06-29 15:00:00,108.73,108.78,108.65,108.71,167826.0,86.0002,86.0397,85.9369,85.9844,167826.0
2020-06-29 15:30:00,108.72,108.86,108.72,108.79,273705.0,85.9923,86.103,85.9923,86.0476,273705.0
2020-06-30 09:30:00,108.79,108.91,108.72,108.9,194778.0,86.0476,86.1426,85.9923,86.1346,194778.0
2020-06-30 10:00:00,108.9,109.0,108.86,108.91,372429.0,86.1346,86.2137,86.103,86.1426,372429.0
2020-06-30 10:30:00,108.91,109.0,108.87,108.98,303803.0,86.1426,86.2137,86.1109,86.1979,303803.0
2020-06-30 11:00:00,108.98,109.17,108.96,109.08,294101.0,86.1979,86.3482,86.1821,86.277,294101.0
2020-06-30 11:30:00,109.08,109.09,108.88,108.97,125676.0,86.277,86.2849,86.1188,86.19,125676.0
2020-06-30 12:00:00,108.97,109.01,108.93,108.98,112742.0,86.19,86.2217,86.1584,86.1979,112742.0
2020-06-30 12:30:00,108.98,108.99,108.85,108.85,128180.0,86.1979,86.2058,86.0951,86.0951,128180.0
2020-06-30 13:00:00,108.86,108.98,108.85,108.93,131187.0,86.103,86.1979,86.0951,86.1584,131187.0
2020-06-30 13:30:00,108.93,109.0,108.89,108.97,76099.0,86.1584,86.2137,86.1267,86.19,76099.0
2020-06-30 14:00:00,108.96,109.01,108.92,109.01,55743.0,86.1821,86.2217,86.1505,86.2217,55743.0
2020-06-30 14:30:00,109.01,109.06,108.97,109.05,350990.0,86.2217,86.2612,86.19,86.2533,350990.0
2020-06-30 15:00:00,109.05,109.05,108.91,108.98,143201.0,86.2533,86.2533,86.1426,86.1979,143201.0
2020-06-30 15:30:00,108.98,109.21,108.97,109.19,701316.0,86.1979,86.3798,86.19,86.364,701316.0
2020-07-01 09:30:00,108.94,109.37,108.81,109.17,851126.0,86.4266,86.7678,86.3235,86.6091,851126.0
2020-07-01 10:00:00,109.17,109.3,109.16,109.25,340462.0,86.6091,86.7122,86.6012,86.6726,340462.0
2020-07-01 10:30:00,109.25,109.29,109.1,109.12,410412.0,86.6726,86.7043,86.5536,86.5694,410412.0
2020-07-01 11:00:00,109.12,109.36,109.11,109.3,495607.0,86.5694,86.7598,86.5615,86.7122,495607.0
2020-07-01 11:30:00,109.31,109.38,109.27,109.33,402917.0,86.7202,86.7757,86.6884,86.736,402917.0
2020-07-01 12:00:00,109.33,109.33,109.3,109.31,240637.0,86.736,86.736,86.7122,86.7202,240637.0
2020-07-01 12:30:00,109.31,109.31,109.15,109.3,190943.0,86.7202,86.7202,86.5932,86.7122,190943.0
2020-07-01 13:00:00,109.3,109.31,109.15,109.18,935005.0,86.7122,86.7202,86.5932,86.617,935005.0
2020-07-01 13:30:00,109.18,109.22,109.17,109.19,230242.0,86.617,86.6488,86.6091,86.625,230242.0
2020-07-01 14:00:00,109.2,109.24,109.19,109.23,196352.0,86.6329,86.6646,86.625,86.6567,196352.0
2020-07-01 14:30:00,109.23,109.23,109.19,109.22,212262.0,86.6567,86.6567,86.625,86.6488,212262.0
2020-07-01 15:00:00,109.22,109.22,109.16,109.2,320860.0,86.6488,86.6488,86.6012,86.6329,320860.0
2020-07-01 15:30:00,109.2,109.25,109.12,109.13,869824.0,86.6329,86.6726,86.5694,86.5774,869824.0
2020-07-02 09:30:00,109.73,110.0,109.63,109.97,255349.0,87.0534,87.2676,86.974,87.2438,255349.0
2020-07-02 10:00:00,109.97,110.0,109.7,109.71,382710.0,87.2438,87.2676,87.0296,87.0375,382710.0
2020-07-02 10:30:00,109.71,109.82,109.54,109.57,280804.0,87.0375,87.1248,86.9026,86.9264,280804.0
2020-07-02 11:00:00,109.58,109.72,109.48,109.66,138043.0,86.9344,87.0454,86.855,86.9978,138043.0
2020-07-02 11:30:00,109.67,109.72,109.62,109.64,191500.0,87.0058,87.0454,86.9661,86.982,191500.0
2020-07-02 12:00:00,109.63,109.78,109.59,109.76,154196.0,86.974,87.093,86.9423,87.0772,154196.0
2020-07-02 12:30:00,109.76,109.87,109.73,109.86,76174.0,87.0772,87.1644,87.0534,87.1565,76174.0
2020-07-02 13:00:00,109.85,109.86,109.78,109.82,164692.0,87.1486,87.1565,87.093,87.1248,164692.0
2020-07-02 13:30:00,109.82,109.86,109.81,109.84,119597.0,87.1248,87.1565,87.1168,87.1406,119597.0
2020-07-02 14:00:00,109.82,109.86,109.73,109.85,59256.0,87.1248,87.1565,87.0534,87.1486,59256.0
2020-07-02 14:30:00,109.86,109.86,109.7,109.71,119333.0,87.1565,87.1565,87.0296,87.0375,119333.0
2020-07-02 15:00:00,109.72,109.75,109.67,109.67,239212.0,87.0454,87.0692,87.0058,87.0058,239212.0
2020-07-02 15:30:00,109.68,109.81,109.63,109.73,453186.0,87.0137,87.1168,86.974,87.0534,453186.0
2020-07-06 09:30:00,110.27,110.29,110.01,110.13,577396.0,87.4818,87.4976,87.2755,87.3707,577396.0
2020-07-06 10:00:00,110.13,110.26,110.13,110.2,468590.0,87.3707,87.4738,87.3707,87.4262,468590.0
2020-07-06 10:30:00,110.19,110.23,110.17,110.19,228466.0,87.4183,87.45,87.4024,87.4183,228466.0
2020-07-06 11:00:00,110.19,110.26,110.16,110.19,167577.0,87.4183,87.4738,87.3945,87.4183,167577.0
2020-07-06 11:30:00,110.19,110.22,110.14,110.15,148105.0,87.4183,87.4421,87.3786,87.3866,148105.0
2020-07-06 12:00:00,110.15,110.17,110.08,110.1,131951.0,87.3866,87.4024,87.331,87.3469,131951.0
2020-07-06 12:30:00,110.11,110.2,110.07,110.18,93839.0,87.3548,87.4262,87.3231,87.4104,93839.0
2020-07-06 13:00:00,110.18,110.2,110.12,110.2,72657.0,87.4104,87.4262,87.3628,87.4262,72657.0
2020-07-06 13:30:00,110.19,110.21,110.16,110.2,127759.0,87.4183,87.4342,87.3945,87.4262,127759.0
2020-07-06 14:00:00,110.2,110.24,110.17,110.23,139599.0,87.4262,87.458,87.4024,87.45,139599.0
2020-07-06 14:30:00,110.23,110.27,110.15,110.21,191483.0,87.45,87.4818,87.3866,87.4342,191483.0
2020-07-06 15:00:00,110.21,110.36,110.2,110.33,173412.0,87.4342,87.5532,87.4262,87.5294,173412.0
2020-07-06 15:30:00,110.33,110.44,110.32,110.37,228415.0,87.5294,87.6166,87.5214,87.5611,228415.0
2020-07-07 09:30:00,109.98,110.37,109.95,110.15,67684.0,87.2517,87.5611,87.2279,87.3866,67684.0
2020-07-07 10:00:00,110.15,110.38,110.14,110.31,133393.0,87.3866,87.569,87.3786,87.5135,133393.0
2020-07-07 10:30:00,110.32,110.32,110.14,110.19,100906.0,87.5214,87.5214,87.3786,87.4183,100906.0
2020-07-07 11:00:00,110.19,110.21,110.15,110.2,50252.0,87.4183,87.4342,87.3866,87.4262,50252.0
2020-07-07 11:30:00,110.2,110.21,110.07,110.11,124129.0,87.4262,87.4342,87.3231,87.3548,124129.0
2020-07-07 12:00:00,110.12,110.13,110.06,110.07,64584.0,87.3628,87.3707,87.3152,87.3231,64584.0
2020-07-07 12:30:00,110.06,110.1,110.03,110.07,63063.0,87.3152,87.3469,87.2914,87.3231,63063.0
2020-07-07 13:00:00,110.07,110.1,110.02,110.1,93046.0,87.3231,87.3469,87.2834,87.3469,93046.0
2020-07-07 13:30:00,110.09,110.1,110.05,110.09,64134.0,87.339,87.3469,87.3072,87.339,64134.0
2020-07-07 14:00:00,110.09,110.09,110.04,110.08,66088.0,87.339,87.339,87.2993,87.331,66088.0
2020-07-07 14:30:00,110.07,110.08,110.02,110.03,95937.0,87.3231,87.331,87.2834,87.2914,95937.0
2020-07-07 15:00:00,110.03,110.03,109.94,109.95,151323.0,87.2914,87.2914,87.22,87.2279,151323.0
2020-07-07 15:30:00,109.95,109.99,109.43,109.84,1195214.0,87.2279,87.2596,86.8154,87.1406,1195214.0
2020-07-08 09:30:00,110.01,110.11,109.92,110.08,238507.0,87.2755,87.3548,87.2041,87.331,238507.0
2020-07-08 10:00:00,110.09,110.12,110.06,110.09,364787.0,87.339,87.3628,87.3152,87.339,364787.0
2020-07-08 10:30:00,110.08,110.1,110.05,110.09,153911.0,87.331,87.3469,87.3072,87.339,153911.0
2020-07-08 11:00:00,110.1,110.1,109.87,109.95,148802.0,87.3469,87.3469,87.1644,87.2279,148802.0
2020-07-08 11:30:00,109.94,110.08,109.92,110.07,159196.0,87.22,87.331,87.2041,87.3231,159196.0
2020-07-08 12:00:00,110.07,110.14,110.05,110.12,151069.0,87.3231,87.3786,87.3072,87.3628,151069.0
2020-07-08 12:30:00,110.13,110.17,110.07,110.16,34932.0,87.3707,87.4024,87.3231,87.3945,34932.0
2020-07-08 13:00:00,110.16,110.22,110.03,110.07,101260.0,87.3945,87.4421,87.2914,87.3231,101260.0
2020-07-08 13:30:00,110.07,110.16,110.06,110.1,118228.0,87.3231,87.3945,87.3152,87.3469,118228.0
2020-07-08 14:00:00,110.1,110.12,110.03,110.06,57465.0,87.3469,87.3628,87.2914,87.3152,57465.0
2020-07-08 14:30:00,110.06,110.08,110.0,110.07,60554.0,87.3152,87.331,87.2676,87.3231,60554.0
2020-07-08 15:00:00,110.08,110.22,110.05,110.2,105730.0,87.331,87.4421,87.3072,87.4262,105730.0
2020-07-08 15:30:00,110.21,110.25,110.12,110.21,127046.0,87.4342,87.4659,87.3628,87.4342,127046.0
2020-07-09 09:30:00,110.13,110.22,109.94,110.15,200589.0,87.3707,87.4421,87.22,87.3866,200589.0
2020-07-09 10:00:00,110.15,110.16,109.88,109.9,266532.0,87.3866,87.3945,87.1724,87.1882,266532.0
2020-07-09 10:30:00,109.9,109.91,109.69,109.72,187353.0,87.1882,87.1962,87.0216,87.0454,187353.0
2020-07-09 11:00:00,109.71,109.88,109.6,109.78,219031.0,87.0375,87.1724,86.9502,87.093,219031.0
2020-07-09 11:30:00,109.79,109.86,109.74,109.84,137253.0,87.101,87.1565,87.0613,87.1406,137253.0
2020-07-09 12:00:00,109.84,109.9,109.75,109.8,123368.0,87.1406,87.1882,87.0692,87.1089,123368.0
2020-07-09 12:30:00,109.8,109.84,109.75,109.83,62146.0,87.1089,87.1406,87.0692,87.1327,62146.0
2020-07-09 13:00:00,109.82,109.98,109.79,109.9,77496.0,87.1248,87.2517,87.101,87.1882,77496.0
2020-07-09 13:30:00,109.9,109.92,109.77,109.77,67019.0,87.1882,87.2041,87.0851,87.0851,67019.0
2020-07-09 14:00:00,109.77,109.81,109.74,109.76,163051.0,87.0851,87.1168,87.0613,87.0772,163051.0
2020-07-09 14:30:00,109.76,109.77,109.69,109.73,129058.0,87.0772,87.0851,87.0216,87.0534,129058.0
2020-07-09 15:00:00,109.73,109.78,109.68,109.71,153916.0,87.0534,87.093,87.0137,87.0375,153916.0
2020-07-09 15:30:00,109.71,109.81,109.65,109.77,199932.0,87.0375,87.1168,86.9899,87.0851,199932.0
2020-07-10 09:30:00,109.84,109.84,109.69,109.77,250653.0,87.1406,87.1406,87.0216,87.0851,250653.0
2020-07-10 10:00:00,109.76,109.78,109.66,109.75,179152.0,87.0772,87.093,86.9978,87.0692,179152.0
2020-07-10 10:30:00,109.74,109.82,109.73,109.79,188620.0,87.0613,87.1248,87.0534,87.101,188620.0
2020-07-10 11:00:00,109.79,109.79,109.7,109.73,76026.0,87.101,87.101,87.0296,87.0534,76026.0
2020-07-10 11:30:00,109.72,109.84,109.71,109.81,110944.0,87.0454,87.1406,87.0375,87.1168,110944.0
2020-07-10 12:00:00,109.8,109.8,109.56,109.57,81598.0,87.1089,87.1089,86.9185,86.9264,81598.0
2020-07-10 12:30:00,109.57,109.67,109.56,109.66,58062.0,86.9264,87.0058,86.9185,86.9978,58062.0
2020-07-10 13:00:00,109.67,109.67,109.6,109.63,54303.0,87.0058,87.0058,86.9502,86.974,54303.0
2020-07-10 13:30:00,109.63,109.72,109.62,109.7,97621.0,86.974,87.0454,86.9661,87.0296,97621.0
2020-07-10 14:00:00,109.71,109.77,109.64,109.7,140254.0,87.0375,87.0851,86.982,87.0296,140254.0
2020-07-10 14:30:00,109.7,109.74,109.67,109.68,164289.0,87.0296,87.0613,87.0058,87.0137,164289.0
2020-07-10 15:00:00,109.68,109.8,109.67,109.72,77054.0,87.0137,87.1089,87.0058,87.0454,77054.0
2020-07-10 15:30:00,109.73,109.82,109.68,109.75,150917.0,87.0534,87.1248,87.0137,87.0692,150917.0
2020-07-13 09:30:00,109.96,109.96,109.79,109.81,257457.0,87.2358,87.2358,87.101,87.1168,257457.0
2020-07-13 10:00:00,109.81,110.1,109.77,110.07,278627.0,87.1168,87.3469,87.0851,87.3231,278627.0
2020-07-13 10:30:00,110.07,110.12,109.97,110.06,313149.0,87.3231,87.3628,87.2438,87.3152,313149.0
2020-07-13 11:00:00,110.05,110.09,110.0,110.04,131419.0,87.3072,87.339,87.2676,87.2993,131419.0
2020-07-13 11:30:00,110.05,110.07,109.93,109.95,148857.0,87.3072,87.3231,87.212,87.2279,148857.0
2020-07-13 12:00:00,109.95,110.01,109.91,109.92,103274.0,87.2279,87.2755,87.1962,87.2041,103274.0
2020-07-13 12:30:00,109.92,109.95,109.84,109.9,72353.0,87.2041,87.2279,87.1406,87.1882,72353.0
2020-07-13 13:00:00,109.9,110.03,109.89,110.0,115230.0,87.1882,87.2914,87.1803,87.2676,115230.0
2020-07-13 13:30:00,110.0,110.06,109.92,109.96,91158.0,87.2676,87.3152,87.2041,87.2358,91158.0
2020-07-13 14:00:00,109.96,109.96,109.69,109.71,164581.0,87.2358,87.2358,87.0216,87.0375,164581.0
2020-07-13 14:30:00,109.71,109.72,109.6,109.69,164198.0,87.0375,87.0454,86.9502,87.0216,164198.0
2020-07-13 15:00:00,109.68,109.68,109.51,109.52,132933.0,87.0137,87.0137,86.8788,86.8868,132933.0
2020-07-13 15:30:00,109.51,109.57,109.33,109.54,431485.0,86.8788,86.9264,86.736,86.9026,431485.0
2020-07-14 09:30:00,109.6,109.68,109.38,109.6,245051.0,86.9502,87.0137,86.7757,86.9502,245051.0
2020-07-14 10:00:00,109.61,109.76,109.39,109.76,417745.0,86.9582,87.0772,86.7836,87.0772,417745.0
2020-07-14 10:30:00,109.76,109.8,109.63,109.65,189788.0,87.0772,87.1089,86.974,86.9899,189788.0
2020-07-14 11:00:00,109.65,109.78,109.57,109.75,220204.0,86.9899,87.093,86.9264,87.0692,220204.0
2020-07-14 11:30:00,109.75,109.86,109.74,109.82,119259.0,87.0692,87.1565,87.0613,87.1248,119259.0
2020-07-14 12:00:00,109.82,109.83,109.72,109.73,218155.0,87.1248,87.1327,87.0454,87.0534,218155.0
2020-07-14 12:30:00,109.73,109.76,109.63,109.64,85831.0,87.0534,87.0772,86.974,86.982,85831.0
2020-07-14 13:00:00,109.64,109.7,109.61,109.68,83508.0,86.982,87.0296,86.9582,87.0137,83508.0
2020-07-14 13:30:00,109.67,109.79,109.64,109.75,165206.0,87.0058,87.101,86.982,87.0692,165206.0
2020-07-14 14:00:00,109.77,109.85,109.74,109.8,108928.0,87.0851,87.1486,87.0613,87.1089,108928.0
2020-07-14 14:30:00,109.81,109.82,109.68,109.76,107916.0,87.1168,87.1248,87.0137,87.0772,107916.0
2020-07-14 15:00:00,109.77,109.8,109.67,109.77,112437.0,87.0851,87.1089,87.0058,87.0851,112437.0
2020-07-14 15:30:00,109.77,109.82,109.64,109.78,408368.0,87.0851,87.1248,86.982,87.093,408368.0
2020-07-15 09:30:00,110.15,110.24,110.0,110.08,454091.0,87.3866,87.458,87.2676,87.331,454091.0
2020-07-15 10:00:00,110.09,110.2,110.06,110.2,214092.0,87.339,87.4262,87.3152,87.4262,214092.0
2020-07-15 10:30:00,110.2,110.25,110.19,110.21,133867.0,87.4262,87.4659,87.4183,87.4342,133867.0
2020-07-15 11:00:00,110.22,110.23,110.08,110.15,271539.0,87.4421,87.45,87.331,87.3866,271539.0
2020-07-15 11:30:00,110.15,110.19,110.01,110.02,81521.0,87.3866,87.4183,87.2755,87.2834,81521.0
2020-07-15 12:00:00,110.02,110.16,109.98,110.16,94157.0,87.2834,87.3945,87.2517,87.3945,94157.0
2020-07-15 12:30:00,110.16,110.25,110.09,110.25,52743.0,87.3945,87.4659,87.339,87.4659,52743.0
2020-07-15 13:00:00,110.25,110.27,110.22,110.24,67471.0,87.4659,87.4818,87.4421,87.458,67471.0
2020-07-15 13:30:00,110.24,110.27,110.2,110.2,65149.0,87.458,87.4818,87.4262,87.4262,65149.0
2020-07-15 14:00:00,110.2,110.33,110.19,110.27,112516.0,87.4262,87.5294,87.4183,87.4818,112516.0
2020-07-15 14:30:00,110.27,110.29,110.16,110.17,55454.0,87.4818,87.4976,87.3945,87.4024,55454.0
2020-07-15 15:00:00,110.16,110.21,110.14,110.2,68491.0,87.3945,87.4342,87.3786,87.4262,68491.0
2020-07-15 15:30:00,110.21,110.32,110.18,110.24,196420.0,87.4342,87.5214,87.4104,87.458,196420.0
2020-07-16 09:30:00,110.29,110.29,110.04,110.26,94109.0,87.4976,87.4976,87.2993,87.4738,94109.0
2020-07-16 10:00:00,110.26,110.35,110.21,110.33,118729.0,87.4738,87.5452,87.4342,87.5294,118729.0
2020-07-16 10:30:00,110.33,110.37,110.27,110.29,154278.0,87.5294,87.5611,87.4818,87.4976,154278.0
2020-07-16 11:00:00,110.29,110.32,110.2,110.32,81424.0,87.4976,87.5214,87.4262,87.5214,81424.0
2020-07-16 11:30:00,110.31,110.33,110.24,110.26,55061.0,87.5135,87.5294,87.458,87.4738,55061.0
2020-07-16 12:00:00,110.27,110.31,110.24,110.3,200374.0,87.4818,87.5135,87.458,87.5056,200374.0
2020-07-16 12:30:00,110.3,110.39,110.28,110.38,33211.0,87.5056,87.577,87.4897,87.569,33211.0
2020-07-16 13:00:00,110.38,110.38,110.31,110.34,57010.0,87.569,87.569,87.5135,87.5373,57010.0
2020-07-16 13:30:00,110.34,110.35,110.29,110.34,39578.0,87.5373,87.5452,87.4976,87.5373,39578.0
2020-07-16 14:00:00,110.34,110.58,110.34,110.4,1096956.0,87.5373,87.7277,87.5373,87.5849,1096956.0
2020-07-16 14:30:00,110.4,110.5,110.4,110.44,76013.0,87.5849,87.6642,87.5849,87.6166,76013.0
2020-07-16 15:00:00,110.44,110.44,110.38,110.4,132947.0,87.6166,87.6166,87.569,87.5849,132947.0
2020-07-16 15:30:00,110.41,110.45,110.36,110.45,369846.0,87.5928,87.6246,87.5532,87.6246,369846.0
2020-07-17 09:30:00,110.59,110.64,110.2,110.52,204868.0,87.7356,87.7753,87.4262,87.6801,204868.0
2020-07-17 10:00:00,110.51,110.54,110.4,110.41,69503.0,87.6722,87.696,87.5849,87.5928,69503.0
2020-07-17 10:30:00,110.41,110.59,110.39,110.54,115019.0,87.5928,87.7356,87.577,87.696,115019.0
2020-07-17 11:00:00,110.55,110.62,110.54,110.59,51645.0,87.7039,87.7594,87.696,87.7356,51645.0
2020-07-17 11:30:00,110.59,110.65,110.58,110.65,50843.0,87.7356,87.7832,87.7277,87.7832,50843.0
2020-07-17 12:00:00,110.65,110.65,110.6,110.63,37538.0,87.7832,87.7832,87.7436,87.7674,37538.0
2020-07-17 12:30:00,110.64,110.65,110.57,110.58,36437.0,87.7753,87.7832,87.7198,87.7277,36437.0
2020-07-17 13:00:00,110.58,110.62,110.54,110.59,75875.0,87.7277,87.7594,87.696,87.7356,75875.0
2020-07-17 13:30:00,110.59,110.62,110.59,110.62,46139.0,87.7356,87.7594,87.7356,87.7594,46139.0
2020-07-17 14:00:00,110.62,110.64,110.61,110.64,65344.0,87.7594,87.7753,87.7515,87.7753,65344.0
2020-07-17 14:30:00,110.64,110.64,110.62,110.63,34221.0,87.7753,87.7753,87.7594,87.7674,34221.0
2020-07-17 15:00:00,110.63,110.64,110.56,110.64,122901.0,87.7674,87.7753,87.7118,87.7753,122901.0
2020-07-17 15:30:00,110.63,110.71,110.63,110.7,263081.0,87.7674,87.8308,87.7674,87.8229,263081.0
2020-07-20 09:30:00,111.12,111.21,111.0,111.1,233706.0,88.1561,88.2275,88.0609,88.1402,233706.0
2020-07-20 10:00:00,111.11,111.15,111.1,111.15,122002.0,88.1482,88.1799,88.1402,88.1799,122002.0
2020-07-20 10:30:00,111.15,111.34,111.14,111.27,178741.0,88.1799,88.3306,88.172,88.2751,178741.0
2020-07-20 11:00:00,111.27,111.31,111.27,111.28,136124.0,88.2751,88.3068,88.2751,88.283,136124.0
2020-07-20 11:30:00,111.28,111.36,111.27,111.33,64575.0,88.283,88.3465,88.2751,88.3227,64575.0
2020-07-20 12:00:00,111.33,111.35,111.32,111.33,30800.0,88.3227,88.3386,88.3148,88.3227,30800.0
2020-07-20 12:30:00,111.34,111.35,111.3,111.32,56391.0,88.3306,88.3386,88.2989,88.3148,56391.0
2020-07-20 13:00:00,111.33,111.33,111.25,111.26,38291.0,88.3227,88.3227,88.2592,88.2672,38291.0
2020-07-20 13:30:00,111.27,111.4,111.26,111.39,41376.0,88.2751,88.3782,88.2672,88.3703,41376.0
2020-07-20 14:00:00,111.38,111.38,111.33,111.34,80479.0,88.3624,88.3624,88.3227,88.3306,80479.0
2020-07-20 14:30:00,111.34,111.37,111.32,111.37,35568.0,88.3306,88.3544,88.3148,88.3544,35568.0
2020-07-20 15:00:00,111.37,111.37,111.3,111.34,36048.0,88.3544,88.3544,88.2989,88.3306,36048.0
2020-07-20 15:30:00,111.35,111.48,111.34,111.44,186022.0,88.3386,88.4417,88.3306,88.41,186022.0
2020-07-21 09:30:00,111.92,112.25,111.88,112.2,284596.0,88.7908,89.0526,88.759,89.0129,284596.0
2020-07-21 10:00:00,112.2,112.23,112.02,112.03,210274.0,89.0129,89.0367,88.8701,88.878,210274.0
2020-07-21 10:30:00,112.03,112.08,112.0,112.07,146500.0,88.878,88.9177,88.8542,88.9098,146500.0
2020-07-21 11:00:00,112.07,112.17,112.05,112.16,468550.0,88.9098,88.9891,88.8939,88.9812,468550.0
2020-07-21 11:30:00,112.16,112.2,112.1,112.11,295577.0,88.9812,89.0129,88.9336,88.9415,295577.0
2020-07-21 12:00:00,112.11,112.12,112.0,112.09,111700.0,88.9415,88.9494,88.8542,88.9256,111700.0
2020-07-21 12:30:00,112.09,112.13,112.07,112.1,115287.0,88.9256,88.9574,88.9098,88.9336,115287.0
2020-07-21 13:00:00,112.1,112.12,112.06,112.09,68442.0,88.9336,88.9494,88.9018,88.9256,68442.0
2020-07-21 13:30:00,112.09,112.21,112.08,112.15,550287.0,88.9256,89.0208,88.9177,88.9732,550287.0
2020-07-21 14:00:00,112.15,112.16,112.11,112.13,73092.0,88.9732,88.9812,88.9415,88.9574,73092.0
2020-07-21 14:30:00,112.13,112.14,112.06,112.09,45258.0,88.9574,88.9653,88.9018,88.9256,45258.0
2020-07-21 15:00:00,112.09,112.12,112.05,112.08,163221.0,88.9256,88.9494,88.8939,88.9177,163221.0
2020-07-21 15:30:00,112.07,112.08,111.92,112.03,600188.0,88.9098,88.9177,88.7908,88.878,600188.0
2020-07-22 09:30:00,112.19,112.19,112.04,112.12,404277.0,89.005,89.005,88.886,88.9494,404277.0
2020-07-22 10:00:00,112.12,112.26,112.11,112.16,363206.0,88.9494,89.0605,88.9415,88.9812,363206.0
2020-07-22 10:30:00,112.16,112.3,112.12,112.21,202410.0,88.9812,89.0922,88.9494,89.0208,202410.0
2020-07-22 11:00:00,112.2,112.28,112.14,112.28,148947.0,89.0129,89.0764,88.9653,89.0764,148947.0
2020-07-22 11:30:00,112.27,112.32,112.11,112.14,1566173.0,89.0684,89.1081,88.9415,88.9653,1566173.0
2020-07-22 12:00:00,112.15,112.19,112.1,112.17,281587.0,88.9732,89.005,88.9336,88.9891,281587.0
2020-07-22 12:30:00,112.17,112.18,112.11,112.15,86015.0,88.9891,88.997,88.9415,88.9732,86015.0
2020-07-22 13:00:00,112.15,112.2,112.11,112.14,380779.0,88.9732,89.0129,88.9415,88.9653,380779.0
2020-07-22 13:30:00,112.14,112.15,112.07,112.12,257057.0,88.9653,88.9732,88.9098,88.9494,257057.0
2020-07-22 14:00:00,112.12,112.16,112.05,112.06,221426.0,88.9494,88.9812,88.8939,88.9018,221426.0
2020-07-22 14:30:00,112.06,112.14,112.05,112.11,261378.0,88.9018,88.9653,88.8939,88.9415,261378.0
2020-07-22 15:00:00,112.11,112.28,112.1,112.23,572374.0,88.9415,89.0764,88.9336,89.0367,572374.0
2020-07-22 15:30:00,112.24,112.3,112.13,112.3,1065289.0,89.0446,89.0922,88.9574,89.0922,1065289.0
2020-07-23 09:30:00,112.66,112.66,112.4,112.55,316445.0,89.3778,89.3778,89.1716,89.2906,316445.0
2020-07-23 10:00:00,112.55,112.63,112.49,112.59,576188.0,89.2906,89.354,89.243,89.3223,576188.0
2020-07-23 10:30:00,112.58,112.62,112.56,112.6,251535.0,89.3144,89.3461,89.2985,89.3302,251535.0
2020-07-23 11:00:00,112.6,112.62,112.39,112.5,167306.0,89.3302,89.3461,89.1636,89.2509,167306.0
2020-07-23 11:30:00,112.49,112.58,112.48,112.52,96485.0,89.243,89.3144,89.235,89.2668,96485.0
2020-07-23 12:00:00,112.52,112.52,112.39,112.41,53685.0,89.2668,89.2668,89.1636,89.1795,53685.0
2020-07-23 12:30:00,112.41,112.41,112.25,112.35,70177.0,89.1795,89.1795,89.0526,89.1319,70177.0
2020-07-23 13:00:00,112.35,112.4,112.23,112.29,143922.0,89.1319,89.1716,89.0367,89.0843,143922.0
2020-07-23 13:30:00,112.28,112.32,112.14,112.2,95398.0,89.0764,89.1081,88.9653,89.0129,95398.0
2020-07-23 14:00:00,112.2,112.21,112.06,112.16,310090.0,89.0129,89.0208,88.9018,88.9812,310090.0
2020-07-23 14:30:00,112.16,112.33,112.13,112.23,148541.0,88.9812,89.116,88.9574,89.0367,148541.0
2020-07-23 15:00:00,112.23,112.31,112.14,112.3,302248.0,89.0367,89.1002,88.9653,89.0922,302248.0
2020-07-23 15:30:00,112.3,112.35,112.21,112.3,247967.0,89.0922,89.1319,89.0208,89.0922,247967.0
2020-07-24 09:30:00,111.79,111.95,111.66,111.94,268380.0,88.6876,88.8146,88.5845,88.8066,268380.0
2020-07-24 10:00:00,111.95,112.14,111.9,112.09,298206.0,88.8146,88.9653,88.7749,88.9256,298206.0
2020-07-24 10:30:00,112.09,112.1,112.0,112.02,179804.0,88.9256,88.9336,88.8542,88.8701,179804.0
2020-07-24 11:00:00,112.02,112.11,112.01,112.08,112041.0,88.8701,88.9415,88.8622,88.9177,112041.0
2020-07-24 11:30:00,112.09,112.12,112.03,112.11,61203.0,88.9256,88.9494,88.878,88.9415,61203.0
2020-07-24 12:00:00,112.11,112.13,112.06,112.12,66737.0,88.9415,88.9574,88.9018,88.9494,66737.0
2020-07-24 12:30:00,112.11,112.14,112.04,112.06,46806.0,88.9415,88.9653,88.886,88.9018,46806.0
2020-07-24 13:00:00,112.06,112.13,112.01,112.13,61396.0,88.9018,88.9574,88.8622,88.9574,61396.0
2020-07-24 13:30:00,112.13,112.25,112.12,112.22,67573.0,88.9574,89.0526,88.9494,89.0288,67573.0
2020-07-24 14:00:00,112.22,112.28,112.18,112.28,56798.0,89.0288,89.0764,88.997,89.0764,56798.0
2020-07-24 14:30:00,112.28,112.3,112.17,112.22,62663.0,89.0764,89.0922,88.9891,89.0288,62663.0
2020-07-24 15:00:00,112.22,112.3,112.18,112.19,86587.0,89.0288,89.0922,88.997,89.005,86587.0
2020-07-24 15:30:00,112.17,112.39,112.15,112.38,509457.0,88.9891,89.1636,88.9732,89.1557,509457.0
2020-07-27 09:30:00,112.29,112.6,112.23,112.53,100605.0,89.0843,89.3302,89.0367,89.2747,100605.0
2020-07-27 10:00:00,112.53,112.59,112.51,112.55,163434.0,89.2747,89.3223,89.2588,89.2906,163434.0
2020-07-27 10:30:00,112.55,112.61,112.55,112.59,102425.0,89.2906,89.3382,89.2906,89.3223,102425.0
2020-07-27 11:00:00,112.59,112.6,112.43,112.43,260062.0,89.3223,89.3302,89.1954,89.1954,260062.0
2020-07-27 11:30:00,112.44,112.45,112.33,112.43,196940.0,89.2033,89.2112,89.116,89.1954,196940.0
2020-07-27 12:00:00,112.43,112.52,112.4,112.52,61866.0,89.1954,89.2668,89.1716,89.2668,61866.0
2020-07-27 12:30:00,112.52,112.57,112.51,112.54,110537.0,89.2668,89.3064,89.2588,89.2826,110537.0
2020-07-27 13:00:00,112.54,112.57,112.48,112.48,60554.0,89.2826,89.3064,89.235,89.235,60554.0
2020-07-27 13:30:00,112.48,112.57,112.48,112.54,77069.0,89.235,89.3064,89.235,89.2826,77069.0
2020-07-27 14:00:00,112.54,112.56,112.51,112.55,76344.0,89.2826,89.2985,89.2588,89.2906,76344.0
2020-07-27 14:30:00,112.56,112.58,112.44,112.47,70500.0,89.2985,89.3144,89.2033,89.2271,70500.0
2020-07-27 15:00:00,112.47,112.58,112.47,112.56,96661.0,89.2271,89.3144,89.2271,89.2985,96661.0
2020-07-27 15:30:00,112.56,112.59,112.51,112.56,183525.0,89.2985,89.3223,89.2588,89.2985,183525.0
2020-07-28 09:30:00,112.37,112.57,112.2,112.26,173347.0,89.1478,89.3064,89.0129,89.0605,173347.0
2020-07-28 10:00:00,112.26,112.41,112.25,112.34,158908.0,89.0605,89.1795,89.0526,89.124,158908.0
2020-07-28 10:30:00,112.34,112.35,112.25,112.33,66088.0,89.124,89.1319,89.0526,89.116,66088.0
2020-07-28 11:00:00,112.34,112.34,112.23,112.27,77321.0,89.124,89.124,89.0367,89.0684,77321.0
2020-07-28 11:30:00,112.28,112.31,112.17,112.17,55033.0,89.0764,89.1002,88.9891,88.9891,55033.0
2020-07-28 12:00:00,112.18,112.25,112.16,112.25,63721.0,88.997,89.0526,88.9812,89.0526,63721.0
2020-07-28 12:30:00,112.25,112.29,112.23,112.27,56046.0,89.0526,89.0843,89.0367,89.0684,56046.0
2020-07-28 13:00:00,112.27,112.34,112.26,112.33,80338.0,89.0684,89.124,89.0605,89.116,80338.0
2020-07-28 13:30:00,112.33,112.34,112.25,112.33,56952.0,89.116,89.124,89.0526,89.116,56952.0
2020-07-28 14:00:00,112.33,112.37,112.23,112.23,84464.0,89.116,89.1478,89.0367,89.0367,84464.0
2020-07-28 14:30:00,112.24,112.32,112.2,112.27,79854.0,89.0446,89.1081,89.0129,89.0684,79854.0
2020-07-28 15:00:00,112.26,112.27,112.19,112.23,150240.0,89.0605,89.0684,89.005,89.0367,150240.0
2020-07-28 15:30:00,112.23,112.28,112.15,112.15,208757.0,89.0367,89.0764,88.9732,88.9732,208757.0
2020-07-29 09:30:00,112.35,112.52,112.27,112.49,93491.0,89.1319,89.2668,89.0684,89.243,93491.0
2020-07-29 10:00:00,112.49,112.55,112.43,112.47,151751.0,89.243,89.2906,89.1954,89.2271,151751.0
2020-07-29 10:30:00,112.47,112.54,112.47,112.49,97713.0,89.2271,89.2826,89.2271,89.243,97713.0
2020-07-29 11:00:00,112.5,112.6,112.49,112.59,74020.0,89.2509,89.3302,89.243,89.3223,74020.0
2020-07-29 11:30:00,112.58,112.66,112.54,112.64,78683.0,89.3144,89.3778,89.2826,89.362,78683.0
2020-07-29 12:00:00,112.63,112.64,112.58,112.63,70698.0,89.354,89.362,89.3144,89.354,70698.0
2020-07-29 12:30:00,112.63,112.7,112.59,112.64,46130.0,89.354,89.4096,89.3223,89.362,46130.0
2020-07-29 13:00:00,112.61,112.62,112.55,112.59,46607.0,89.3382,89.3461,89.2906,89.3223,46607.0
2020-07-29 13:30:00,112.59,112.7,112.59,112.7,44840.0,89.3223,89.4096,89.3223,89.4096,44840.0
2020-07-29 14:00:00,112.7,112.78,112.63,112.76,87488.0,89.4096,89.473,89.354,89.4572,87488.0
2020-07-29 14:30:00,112.75,112.88,112.68,112.68,92344.0,89.4492,89.5524,89.3937,89.3937,92344.0
2020-07-29 15:00:00,112.68,112.73,112.52,112.67,84765.0,89.3937,89.4334,89.2668,89.3858,84765.0
2020-07-29 15:30:00,112.66,112.91,112.65,112.85,409965.0,89.3778,89.5762,89.3699,89.5286,409965.0
2020-07-30 09:30:00,112.44,112.59,112.23,112.25,258907.0,89.2033,89.3223,89.0367,89.0526,258907.0
2020-07-30 10:00:00,112.24,112.39,112.18,112.26,338774.0,89.0446,89.1636,88.997,89.0605,338774.0
2020-07-30 10:30:00,112.26,112.37,112.22,112.31,359729.0,89.0605,89.1478,89.0288,89.1002,359729.0
2020-07-30 11:00:00,112.32,112.58,112.27,112.4,177181.0,89.1081,89.3144,89.0684,89.1716,177181.0
2020-07-30 11:30:00,112.41,112.52,112.4,112.45,171089.0,89.1795,89.2668,89.1716,89.2112,171089.0
2020-07-30 12:00:00,112.46,112.59,112.42,112.54,125992.0,89.2192,89.3223,89.1874,89.2826,125992.0
2020-07-30 12:30:00,112.55,112.6,112.53,112.56,75916.0,89.2906,89.3302,89.2747,89.2985,75916.0
2020-07-30 13:00:00,112.57,112.68,112.56,112.6,49486.0,89.3064,89.3937,89.2985,89.3302,49486.0
2020-07-30 13:30:00,112.59,112.74,112.58,112.66,102972.0,89.3223,89.4413,89.3144,89.3778,102972.0
2020-07-30 14:00:00,112.66,112.7,112.6,112.65,65148.0,89.3778,89.4096,89.3302,89.3699,65148.0
2020-07-30 14:30:00,112.66,112.79,112.65,112.77,58675.0,89.3778,89.481,89.3699,89.4651,58675.0
2020-07-30 15:00:00,112.78,112.81,112.72,112.81,53530.0,89.473,89.4968,89.4254,89.4968,53530.0
2020-07-30 15:30:00,112.82,112.87,112.77,112.84,154466.0,89.5048,89.5444,89.4651,89.5206,154466.0
2020-07-31 09:30:00,113.0,113.1,112.88,113.01,316447.0,89.6476,89.7269,89.5524,89.6555,316447.0
2020-07-31 10:00:00,113.0,113.01,112.9,112.95,195303.0,89.6476,89.6555,89.5682,89.6079,195303.0
2020-07-31 10:30:00,112.94,112.97,112.73,112.82,233351.0,89.6,89.6238,89.4334,89.5048,233351.0
2020-07-31 11:00:00,112.83,113.0,112.78,112.94,103694.0,89.5127,89.6476,89.473,89.6,103694.0
2020-07-31 11:30:00,112.95,112.95,112.81,112.83,264382.0,89.6079,89.6079,89.4968,89.5127,264382.0
2020-07-31 12:00:00,112.84,112.94,112.8,112.94,246183.0,89.5206,89.6,89.4889,89.6,246183.0
2020-07-31 12:30:00,112.94,112.94,112.76,112.81,260658.0,89.6,89.6,89.4572,89.4968,260658.0
2020-07-31 13:00:00,112.81,112.99,112.79,112.96,97699.0,89.4968,89.6396,89.481,89.6158,97699.0
2020-07-31 13:30:00,112.96,113.0,112.87,112.95,129672.0,89.6158,89.6476,89.5444,89.6079,129672.0
2020-07-31 14:00:00,112.95,113.03,112.9,113.03,101015.0,89.6079,89.6714,89.5682,89.6714,101015.0
2020-07-31 14:30:00,113.02,113.12,112.98,113.06,82169.0,89.6634,89.7428,89.6317,89.6952,82169.0
2020-07-31 15:00:00,113.05,113.13,113.01,113.04,90658.0,89.6873,89.7507,89.6555,89.6793,90658.0
2020-07-31 15:30:00,113.04,113.19,113.01,113.11,207551.0,89.6793,89.7983,89.6555,89.7349,207551.0
2020-08-03 09:30:00,113.0,113.04,112.76,113.04,269314.0,89.9074,89.9393,89.7165,89.9393,269314.0
2020-08-03 10:00:00,113.04,113.24,113.0,113.04,967342.0,89.9393,90.0984,89.9074,89.9393,967342.0
2020-08-03 10:30:00,113.04,113.06,112.92,112.96,184214.0,89.9393,89.9552,89.8438,89.8756,184214.0
2020-08-03 11:00:00,112.96,113.1,112.95,113.08,228823.0,89.8756,89.987,89.8677,89.9711,228823.0
2020-08-03 11:30:00,113.08,113.13,113.03,113.11,315810.0,89.9711,90.0109,89.9313,89.995,315810.0
2020-08-03 12:00:00,113.12,113.13,113.04,113.05,262796.0,90.0029,90.0109,89.9393,89.9472,262796.0
2020-08-03 12:30:00,113.05,113.1,113.04,113.08,108792.0,89.9472,89.987,89.9393,89.9711,108792.0
2020-08-03 13:00:00,113.07,113.15,113.02,113.13,176623.0,89.9631,90.0268,89.9234,90.0109,176623.0
2020-08-03 13:30:00,113.14,113.22,113.11,113.19,139232.0,90.0188,90.0825,89.995,90.0586,139232.0
2020-08-03 14:00:00,113.2,113.21,113.13,113.17,115345.0,90.0666,90.0745,90.0109,90.0427,115345.0
2020-08-03 14:30:00,113.18,113.18,113.13,113.15,122457.0,90.0507,90.0507,90.0109,90.0268,122457.0
2020-08-03 15:00:00,113.16,113.18,113.08,113.16,189286.0,90.0347,90.0507,89.9711,90.0347,189286.0
2020-08-03 15:30:00,113.16,113.19,113.07,113.12,567995.0,90.0347,90.0586,89.9631,90.0029,567995.0
2020-08-04 09:30:00,113.28,113.57,113.28,113.54,185980.0,90.1302,90.361,90.1302,90.3371,185980.0
2020-08-04 10:00:00,113.54,113.56,113.33,113.33,235517.0,90.3371,90.353,90.17,90.17,235517.0
2020-08-04 10:30:00,113.33,113.5,113.3,113.41,920737.0,90.17,90.3053,90.1461,90.2337,920737.0
2020-08-04 11:00:00,113.41,113.44,113.34,113.37,198179.0,90.2337,90.2575,90.178,90.2018,198179.0
2020-08-04 11:30:00,113.37,113.5,113.33,113.46,368977.0,90.2018,90.3053,90.17,90.2734,368977.0
2020-08-04 12:00:00,113.46,113.52,113.4,113.52,227692.0,90.2734,90.3212,90.2257,90.3212,227692.0
2020-08-04 12:30:00,113.51,113.52,113.47,113.48,89856.0,90.3132,90.3212,90.2814,90.2894,89856.0
2020-08-04 13:00:00,113.48,113.57,113.46,113.56,93008.0,90.2894,90.361,90.2734,90.353,93008.0
2020-08-04 13:30:00,113.56,113.62,113.55,113.61,75712.0,90.353,90.4007,90.345,90.3928,75712.0
2020-08-04 14:00:00,113.62,113.62,113.52,113.52,167277.0,90.4007,90.4007,90.3212,90.3212,167277.0
2020-08-04 14:30:00,113.53,113.56,113.48,113.56,111466.0,90.3291,90.353,90.2894,90.353,111466.0
2020-08-04 15:00:00,113.56,113.66,113.55,113.63,131149.0,90.353,90.4326,90.345,90.4087,131149.0
2020-08-04 15:30:00,113.64,113.74,113.59,113.72,317852.0,90.4167,90.4962,90.3769,90.4803,317852.0
2020-08-05 09:30:00,113.99,114.28,113.79,114.23,334501.0,90.6951,90.9259,90.536,90.8861,334501.0
2020-08-05 10:00:00,114.24,114.27,114.06,114.11,248915.0,90.894,90.9179,90.7508,90.7906,248915.0
2020-08-05 10:30:00,114.1,114.17,114.03,114.08,107737.0,90.7827,90.8383,90.727,90.7667,107737.0
2020-08-05 11:00:00,114.08,114.18,114.07,114.14,126886.0,90.7667,90.8463,90.7588,90.8145,126886.0
2020-08-05 11:30:00,114.14,114.15,114.08,114.09,82461.0,90.8145,90.8224,90.7667,90.7747,82461.0
2020-08-05 12:00:00,114.09,114.1,114.03,114.05,104315.0,90.7747,90.7827,90.727,90.7429,104315.0
2020-08-05 12:30:00,114.04,114.16,114.04,114.15,127612.0,90.7349,90.8304,90.7349,90.8224,127612.0
2020-08-05 13:00:00,114.14,114.18,114.14,114.17,100223.0,90.8145,90.8463,90.8145,90.8383,100223.0
2020-08-05 13:30:00,114.17,114.2,114.16,114.18,100241.0,90.8383,90.8622,90.8304,90.8463,100241.0
2020-08-05 14:00:00,114.18,114.22,114.15,114.15,148626.0,90.8463,90.8781,90.8224,90.8224,148626.0
2020-08-05 14:30:00,114.15,114.24,114.13,114.23,198322.0,90.8224,90.894,90.8065,90.8861,198322.0
2020-08-05 15:00:00,114.23,114.26,114.22,114.25,105288.0,90.8861,90.91,90.8781,90.902,105288.0
2020-08-05 15:30:00,114.25,114.27,114.08,114.13,238457.0,90.902,90.9179,90.7667,90.8065,238457.0
2020-08-06 09:30:00,114.34,114.34,114.19,114.3,112514.0,90.9736,90.9736,90.8543,90.9418,112514.0
2020-08-06 10:00:00,114.3,114.33,114.22,114.3,104535.0,90.9418,90.9656,90.8781,90.9418,104535.0
2020-08-06 10:30:00,114.3,114.35,114.21,114.3,105653.0,90.9418,90.9816,90.8702,90.9418,105653.0
2020-08-06 11:00:00,114.3,114.33,114.24,114.25,47216.0,90.9418,90.9656,90.894,90.902,47216.0
2020-08-06 11:30:00,114.25,114.34,114.21,114.29,59821.0,90.902,90.9736,90.8702,90.9338,59821.0
2020-08-06 12:00:00,114.3,114.34,114.28,114.34,47225.0,90.9418,90.9736,90.9259,90.9736,47225.0
2020-08-06 12:30:00,114.33,114.37,114.3,114.37,46048.0,90.9656,90.9975,90.9418,90.9975,46048.0
2020-08-06 13:00:00,114.36,114.37,114.2,114.24,74279.0,90.9895,90.9975,90.8622,90.894,74279.0
2020-08-06 13:30:00,114.23,114.35,114.16,114.34,163683.0,90.8861,90.9816,90.8304,90.9736,163683.0
2020-08-06 14:00:00,114.34,114.39,114.32,114.38,98082.0,90.9736,91.0134,90.9577,91.0054,98082.0
2020-08-06 14:30:00,114.37,114.47,114.36,114.45,89829.0,90.9975,91.077,90.9895,91.0611,89829.0
2020-08-06 15:00:00,114.46,114.5,114.42,114.47,95060.0,91.0691,91.1009,91.0373,91.077,95060.0
2020-08-06 15:30:00,114.48,114.49,114.36,114.41,234261.0,91.085,91.093,90.9895,91.0293,234261.0
2020-08-07 09:30:00,114.39,114.43,114.18,114.37,232934.0,91.0134,91.0452,90.8463,90.9975,232934.0
2020-08-07 10:00:00,114.37,114.39,114.2,114.27,177184.0,90.9975,91.0134,90.8622,90.9179,177184.0
2020-08-07 10:30:00,114.27,114.32,114.25,114.28,136386.0,90.9179,90.9577,90.902,90.9259,136386.0
2020-08-07 11:00:00,114.27,114.32,114.25,114.28,51999.0,90.9179,90.9577,90.902,90.9259,51999.0
2020-08-07 11:30:00,114.27,114.29,114.21,114.25,60592.0,90.9179,90.9338,90.8702,90.902,60592.0
2020-08-07 12:00:00,114.25,114.25,114.17,114.23,82015.0,90.902,90.902,90.8383,90.8861,82015.0
2020-08-07 12:30:00,114.23,114.25,114.12,114.12,68981.0,90.8861,90.902,90.7986,90.7986,68981.0
2020-08-07 13:00:00,114.11,114.18,114.04,114.15,89873.0,90.7906,90.8463,90.7349,90.8224,89873.0
2020-08-07 13:30:00,114.15,114.18,114.08,114.09,76451.0,90.8224,90.8463,90.7667,90.7747,76451.0
2020-08-07 14:00:00,114.1,114.15,114.05,114.1,64968.0,90.7827,90.8224,90.7429,90.7827,64968.0
2020-08-07 14:30:00,114.11,114.15,114.04,114.13,199846.0,90.7906,90.8224,90.7349,90.8065,199846.0
2020-08-07 15:00:00,114.13,114.17,114.07,114.16,90485.0,90.8065,90.8383,90.7588,90.8304,90485.0
2020-08-07 15:30:00,114.16,114.21,114.11,114.18,169732.0,90.8304,90.8702,90.7906,90.8463,169732.0
2020-08-10 09:30:00,114.54,114.54,114.3,114.38,90349.0,91.1327,91.1327,90.9418,91.0054,90349.0
2020-08-10 10:00:00,114.37,114.5,114.34,114.47,105706.0,90.9975,91.1009,90.9736,91.077,105706.0
2020-08-10 10:30:00,114.46,114.49,114.28,114.3,91433.0,91.0691,91.093,90.9259,90.9418,91433.0
2020-08-10 11:00:00,114.31,114.39,114.29,114.32,36206.0,90.9497,91.0134,90.9338,90.9577,36206.0
2020-08-10 11:30:00,114.32,114.36,114.26,114.35,57641.0,90.9577,90.9895,90.91,90.9816,57641.0
2020-08-10 12:00:00,114.34,114.39,114.3,114.38,107763.0,90.9736,91.0134,90.9418,91.0054,107763.0
2020-08-10 12:30:00,114.38,114.5,114.37,114.48,110669.0,91.0054,91.1009,90.9975,91.085,110669.0
2020-08-10 13:00:00,114.5,114.53,114.48,114.53,142742.0,91.1009,91.1248,91.085,91.1248,142742.0
2020-08-10 13:30:00,114.52,114.53,114.46,114.5,51044.0,91.1168,91.1248,91.0691,91.1009,51044.0
2020-08-10 14:00:00,114.5,114.54,114.49,114.5,58107.0,91.1009,91.1327,91.093,91.1009,58107.0
2020-08-10 14:30:00,114.5,114.51,114.43,114.45,88996.0,91.1009,91.1089,91.0452,91.0611,88996.0
2020-08-10 15:00:00,114.46,114.54,114.4,114.42,127161.0,91.0691,91.1327,91.0213,91.0373,127161.0
2020-08-10 15:30:00,114.42,114.45,114.3,114.4,284907.0,91.0373,91.0611,90.9418,91.0213,284907.0
2020-08-11 09:30:00,114.65,114.65,114.37,114.37,282284.0,91.2203,91.2203,90.9975,90.9975,282284.0
2020-08-11 10:00:00,114.38,114.39,114.28,114.32,160598.0,91.0054,91.0134,90.9259,90.9577,160598.0
2020-08-11 10:30:00,114.32,114.44,114.28,114.38,181995.0,90.9577,91.0532,90.9259,91.0054,181995.0
2020-08-11 11:00:00,114.38,114.4,114.35,114.37,156960.0,91.0054,91.0213,90.9816,90.9975,156960.0
2020-08-11 11:30:00,114.37,114.41,114.34,114.4,236610.0,90.9975,91.0293,90.9736,91.0213,236610.0
2020-08-11 12:00:00,114.41,114.43,114.4,114.43,64416.0,91.0293,91.0452,91.0213,91.0452,64416.0
2020-08-11 12:30:00,114.42,114.44,114.4,114.43,41355.0,91.0373,91.0532,91.0213,91.0452,41355.0
2020-08-11 13:00:00,114.42,114.43,114.4,114.42,59624.0,91.0373,91.0452,91.0213,91.0373,59624.0
2020-08-11 13:30:00,114.41,114.42,114.38,114.41,238597.0,91.0293,91.0373,91.0054,91.0293,238597.0
2020-08-11 14:00:00,114.41,114.43,114.36,114.36,308753.0,91.0293,91.0452,90.9895,90.9895,308753.0
2020-08-11 14:30:00,114.36,114.4,114.32,114.36,272749.0,90.9895,91.0213,90.9577,90.9895,272749.0
2020-08-11 15:00:00,114.36,114.44,114.3,114.42,233183.0,90.9895,91.0532,90.9418,91.0373,233183.0
2020-08-11 15:30:00,114.42,114.42,114.19,114.24,456266.0,91.0373,91.0373,90.8543,90.894,456266.0
2020-08-12 09:30:00,113.99,114.22,113.99,114.16,346234.0,90.6951,90.8781,90.6951,90.8304,346234.0
2020-08-12 10:00:00,114.15,114.16,114.06,114.16,199769.0,90.8224,90.8304,90.7508,90.8304,199769.0
2020-08-12 10:30:00,114.16,114.17,114.08,114.14,88267.0,90.8304,90.8383,90.7667,90.8145,88267.0
2020-08-12 11:00:00,114.13,114.15,114.11,114.12,109855.0,90.8065,90.8224,90.7906,90.7986,109855.0
2020-08-12 11:30:00,114.12,114.2,114.07,114.1,259450.0,90.7986,90.8622,90.7588,90.7827,259450.0
2020-08-12 12:00:00,114.09,114.26,114.09,114.26,188317.0,90.7747,90.91,90.7747,90.91,188317.0
2020-08-12 12:30:00,114.26,114.27,114.16,114.21,155681.0,90.91,90.9179,90.8304,90.8702,155681.0
2020-08-12 13:00:00,114.21,114.3,114.17,114.22,241656.0,90.8702,90.9418,90.8383,90.8781,241656.0
2020-08-12 13:30:00,114.22,114.3,114.17,114.29,184046.0,90.8781,90.9418,90.8383,90.9338,184046.0
2020-08-12 14:00:00,114.29,114.37,114.27,114.33,170449.0,90.9338,90.9975,90.9179,90.9656,170449.0
2020-08-12 14:30:00,114.33,114.36,114.28,114.29,147346.0,90.9656,90.9895,90.9259,90.9338,147346.0
2020-08-12 15:00:00,114.29,114.33,114.25,114.28,207021.0,90.9338,90.9656,90.902,90.9259,207021.0
2020-08-12 15:30:00,114.28,114.28,114.06,114.11,447509.0,90.9259,90.9259,90.7508,90.7906,447509.0
2020-08-13 09:30:00,114.11,114.26,114.01,114.22,328100.0,90.7906,90.91,90.711,90.8781,328100.0
2020-08-13 10:00:00,114.19,114.29,114.18,114.24,213711.0,90.8543,90.9338,90.8463,90.894,213711.0
2020-08-13 10:30:00,114.24,114.32,114.23,114.32,210418.0,90.894,90.9577,90.8861,90.9577,210418.0
2020-08-13 11:00:00,114.32,114.33,114.26,114.3,128080.0,90.9577,90.9656,90.91,90.9418,128080.0
2020-08-13 11:30:00,114.3,114.33,114.27,114.27,118794.0,90.9418,90.9656,90.9179,90.9179,118794.0
2020-08-13 12:00:00,114.27,114.29,114.24,114.26,95778.0,90.9179,90.9338,90.894,90.91,95778.0
2020-08-13 12:30:00,114.26,114.29,114.19,114.2,102752.0,90.91,90.9338,90.8543,90.8622,102752.0
2020-08-13 13:00:00,114.19,114.2,113.92,113.97,164054.0,90.8543,90.8622,90.6394,90.6792,164054.0
2020-08-13 13:30:00,113.97,114.04,113.86,113.91,137033.0,90.6792,90.7349,90.5917,90.6315,137033.0
2020-08-13 14:00:00,113.91,113.93,113.73,113.83,148181.0,90.6315,90.6474,90.4883,90.5678,148181.0
2020-08-13 14:30:00,113.83,113.88,113.79,113.83,118763.0,90.5678,90.6076,90.536,90.5678,118763.0
2020-08-13 15:00:00,113.84,113.88,113.76,113.86,206471.0,90.5758,90.6076,90.5121,90.5917,206471.0
2020-08-13 15:30:00,113.88,113.88,113.77,113.83,181717.0,90.6076,90.6076,90.5201,90.5678,181717.0
2020-08-14 09:30:00,113.62,113.62,113.34,113.57,257516.0,90.4007,90.4007,90.178,90.361,257516.0
2020-08-14 10:00:00,113.57,113.66,113.45,113.47,141940.0,90.361,90.4326,90.2655,90.2814,141940.0
2020-08-14 10:30:00,113.47,113.55,113.44,113.54,74455.0,90.2814,90.345,90.2575,90.3371,74455.0
2020-08-14 11:00:00,113.54,113.54,113.43,113.51,114376.0,90.3371,90.3371,90.2496,90.3132,114376.0
2020-08-14 11:30:00,113.51,113.52,113.4,113.47,239134.0,90.3132,90.3212,90.2257,90.2814,239134.0
2020-08-14 12:00:00,113.47,113.57,113.34,113.36,206065.0,90.2814,90.361,90.178,90.1939,206065.0
2020-08-14 12:30:00,113.36,113.44,113.35,113.42,123463.0,90.1939,90.2575,90.1859,90.2416,123463.0
2020-08-14 13:00:00,113.42,113.49,113.41,113.46,106742.0,90.2416,90.2973,90.2337,90.2734,106742.0
2020-08-14 13:30:00,113.46,113.47,113.37,113.43,82367.0,90.2734,90.2814,90.2018,90.2496,82367.0
2020-08-14 14:00:00,113.43,113.43,113.36,113.4,112557.0,90.2496,90.2496,90.1939,90.2257,112557.0
2020-08-14 14:30:00,113.4,113.41,113.36,113.37,102052.0,90.2257,90.2337,90.1939,90.2018,102052.0
2020-08-14 15:00:00,113.37,113.38,113.28,113.29,197735.0,90.2018,90.2098,90.1302,90.1382,197735.0
2020-08-14 15:30:00,113.28,113.4,113.23,113.31,494265.0,90.1302,90.2257,90.0904,90.1541,494265.0
2020-08-17 09:30:00,113.36,113.43,113.32,113.35,349576.0,90.1939,90.2496,90.1621,90.1859,349576.0
2020-08-17 10:00:00,113.35,113.41,113.32,113.4,288625.0,90.1859,90.2337,90.1621,90.2257,288625.0
2020-08-17 10:30:00,113.4,113.44,113.38,113.4,110204.0,90.2257,90.2575,90.2098,90.2257,110204.0
2020-08-17 11:00:00,113.39,113.45,113.37,113.44,110237.0,90.2177,90.2655,90.2018,90.2575,110237.0
2020-08-17 11:30:00,113.43,113.44,113.37,113.41,98848.0,90.2496,90.2575,90.2018,90.2337,98848.0
2020-08-17 12:00:00,113.41,113.43,113.38,113.39,56489.0,90.2337,90.2496,90.2098,90.2177,56489.0
2020-08-17 12:30:00,113.39,113.43,113.37,113.39,57220.0,90.2177,90.2496,90.2018,90.2177,57220.0
2020-08-17 13:00:00,113.39,113.42,113.38,113.39,35994.0,90.2177,90.2416,90.2098,90.2177,35994.0
2020-08-17 13:30:00,113.4,113.43,113.38,113.42,28654.0,90.2257,90.2496,90.2098,90.2416,28654.0
2020-08-17 14:00:00,113.41,113.41,113.34,113.41,70698.0,90.2337,90.2337,90.178,90.2337,70698.0
2020-08-17 14:30:00,113.41,113.42,113.38,113.4,59800.0,90.2337,90.2416,90.2098,90.2257,59800.0
2020-08-17 15:00:00,113.4,113.41,113.36,113.41,104319.0,90.2257,90.2337,90.1939,90.2337,104319.0
2020-08-17 15:30:00,113.41,113.45,113.38,113.42,219193.0,90.2337,90.2655,90.2098,90.2416,219193.0
2020-08-18 09:30:00,113.3,113.42,113.2,113.31,307830.0,90.1461,90.2416,90.0666,90.1541,307830.0
2020-08-18 10:00:00,113.31,113.32,113.17,113.18,135076.0,90.1541,90.1621,90.0427,90.0507,135076.0
2020-08-18 10:30:00,113.17,113.23,113.14,113.21,208306.0,90.0427,90.0904,90.0188,90.0745,208306.0
2020-08-18 11:00:00,113.21,113.26,113.2,113.24,98372.0,90.0745,90.1143,90.0666,90.0984,98372.0
2020-08-18 11:30:00,113.24,113.38,113.24,113.33,106977.0,90.0984,90.2098,90.0984,90.17,106977.0
2020-08-18 12:00:00,113.33,113.37,113.31,113.36,64778.0,90.17,90.2018,90.1541,90.1939,64778.0
2020-08-18 12:30:00,113.36,113.42,113.34,113.4,80317.0,90.1939,90.2416,90.178,90.2257,80317.0
2020-08-18 13:00:00,113.39,113.4,113.34,113.39,44273.0,90.2177,90.2257,90.178,90.2177,44273.0
2020-08-18 13:30:00,113.38,113.39,113.32,113.33,78284.0,90.2098,90.2177,90.1621,90.17,78284.0
2020-08-18 14:00:00,113.33,113.37,113.3,113.37,73970.0,90.17,90.2018,90.1461,90.2018,73970.0
2020-08-18 14:30:00,113.37,113.37,113.35,113.36,45726.0,90.2018,90.2018,90.1859,90.1939,45726.0
2020-08-18 15:00:00,113.36,113.37,113.35,113.36,53316.0,90.1939,90.2018,90.1859,90.1939,53316.0
2020-08-18 15:30:00,113.35,113.38,113.31,113.31,140745.0,90.1859,90.2098,90.1541,90.1541,140745.0
2020-08-19 09:30:00,113.51,113.61,113.34,113.44,195897.0,90.3132,90.3928,90.178,90.2575,195897.0
2020-08-19 10:00:00,113.44,113.52,113.42,113.5,165158.0,90.2575,90.3212,90.2416,90.3053,165158.0
2020-08-19 10:30:00,113.51,113.58,113.41,113.44,56851.0,90.3132,90.3689,90.2337,90.2575,56851.0
2020-08-19 11:00:00,113.44,113.47,113.33,113.42,68353.0,90.2575,90.2814,90.17,90.2416,68353.0
2020-08-19 11:30:00,113.42,113.46,113.39,113.41,45270.0,90.2416,90.2734,90.2177,90.2337,45270.0
2020-08-19 12:00:00,113.41,113.46,113.4,113.44,36509.0,90.2337,90.2734,90.2257,90.2575,36509.0
2020-08-19 12:30:00,113.44,113.45,113.41,113.42,39125.0,90.2575,90.2655,90.2337,90.2416,39125.0
2020-08-19 13:00:00,113.42,113.46,113.38,113.42,150918.0,90.2416,90.2734,90.2098,90.2416,150918.0
2020-08-19 13:30:00,113.43,113.45,113.4,113.45,68085.0,90.2496,90.2655,90.2257,90.2655,68085.0
2020-08-19 14:00:00,113.44,113.47,112.84,113.0,370854.0,90.2575,90.2814,89.7801,89.9074,370854.0
2020-08-19 14:30:00,113.03,113.17,112.94,113.13,138033.0,89.9313,90.0427,89.8597,90.0109,138033.0
2020-08-19 15:00:00,113.13,113.15,113.01,113.05,124099.0,90.0109,90.0268,89.9154,89.9472,124099.0
2020-08-19 15:30:00,113.05,113.07,112.85,113.01,472011.0,89.9472,89.9631,89.7881,89.9154,472011.0
2020-08-20 09:30:00,113.01,113.07,112.89,112.95,116401.0,89.9154,89.9631,89.8199,89.8677,116401.0
2020-08-20 10:00:00,112.95,113.08,112.94,113.05,147623.0,89.8677,89.9711,89.8597,89.9472,147623.0
2020-08-20 10:30:00,113.05,113.13,113.02,113.11,226108.0,89.9472,90.0109,89.9234,89.995,226108.0
2020-08-20 11:00:00,113.09,113.15,113.05,113.14,116263.0,89.9791,90.0268,89.9472,90.0188,116263.0
2020-08-20 11:30:00,113.13,113.18,113.11,113.13,71372.0,90.0109,90.0507,89.995,90.0109,71372.0
2020-08-20 12:00:00,113.13,113.23,113.11,113.22,124225.0,90.0109,90.0904,89.995,90.0825,124225.0
2020-08-20 12:30:00,113.22,113.24,113.22,113.23,113210.0,90.0825,90.0984,90.0825,90.0904,113210.0
2020-08-20 13:00:00,113.23,113.24,113.16,113.19,99398.0,90.0904,90.0984,90.0347,90.0586,99398.0
2020-08-20 13:30:00,113.18,113.23,113.15,113.16,67551.0,90.0507,90.0904,90.0268,90.0347,67551.0
2020-08-20 14:00:00,113.18,113.25,113.16,113.23,27012.0,90.0507,90.1064,90.0347,90.0904,27012.0
2020-08-20 14:30:00,113.22,113.27,113.18,113.26,63734.0,90.0825,90.1223,90.0507,90.1143,63734.0
2020-08-20 15:00:00,113.26,113.32,113.23,113.26,89733.0,90.1143,90.1621,90.0904,90.1143,89733.0
2020-08-20 15:30:00,113.25,113.33,113.21,113.31,160791.0,90.1064,90.17,90.0745,90.1541,160791.0
2020-08-21 09:30:00,113.15,113.46,113.15,113.39,316589.0,90.0268,90.2734,90.0268,90.2177,316589.0
2020-08-21 10:00:00,113.4,113.44,113.36,113.43,161214.0,90.2257,90.2575,90.1939,90.2496,161214.0
2020-08-21 10:30:00,113.43,113.48,113.37,113.38,183280.0,90.2496,90.2894,90.2018,90.2098,183280.0
2020-08-21 11:00:00,113.38,113.47,113.34,113.44,82641.0,90.2098,90.2814,90.178,90.2575,82641.0
2020-08-21 11:30:00,113.44,113.48,113.4,113.43,78338.0,90.2575,90.2894,90.2257,90.2496,78338.0
2020-08-21 12:00:00,113.42,113.47,113.41,113.47,140146.0,90.2416,90.2814,90.2337,90.2814,140146.0
2020-08-21 12:30:00,113.47,113.64,113.46,113.64,1937654.0,90.2814,90.4167,90.2734,90.4167,1937654.0
2020-08-21 13:00:00,113.64,113.66,113.59,113.64,60172.0,90.4167,90.4326,90.3769,90.4167,60172.0
2020-08-21 13:30:00,113.64,113.66,113.6,113.64,77858.0,90.4167,90.4326,90.3848,90.4167,77858.0
2020-08-21 14:00:00,113.64,113.66,113.6,113.63,47675.0,90.4167,90.4326,90.3848,90.4087,47675.0
2020-08-21 14:30:00,113.64,113.66,113.6,113.64,156475.0,90.4167,90.4326,90.3848,90.4167,156475.0
2020-08-21 15:00:00,113.64,113.67,113.58,113.6,130589.0,90.4167,90.4405,90.3689,90.3848,130589.0
2020-08-21 15:30:00,113.6,113.67,113.59,113.64,199196.0,90.3848,90.4405,90.3769,90.4167,199196.0
2020-08-24 09:30:00,113.69,114.04,113.69,113.96,148236.0,90.4564,90.7349,90.4564,90.6713,148236.0
2020-08-24 10:00:00,113.96,114.07,113.93,114.03,255243.0,90.6713,90.7588,90.6474,90.727,255243.0
2020-08-24 10:30:00,114.03,114.03,113.78,113.84,201438.0,90.727,90.727,90.528,90.5758,201438.0
2020-08-24 11:00:00,113.83,113.87,113.78,113.81,164663.0,90.5678,90.5997,90.528,90.5519,164663.0
2020-08-24 11:30:00,113.81,113.9,113.8,113.88,160447.0,90.5519,90.6235,90.544,90.6076,160447.0
2020-08-24 12:00:00,113.87,113.94,113.86,113.92,111286.0,90.5997,90.6553,90.5917,90.6394,111286.0
2020-08-24 12:30:00,113.92,113.92,113.87,113.9,99256.0,90.6394,90.6394,90.5997,90.6235,99256.0
2020-08-24 13:00:00,113.91,113.98,113.89,113.98,80544.0,90.6315,90.6872,90.6156,90.6872,80544.0
2020-08-24 13:30:00,113.97,114.0,113.93,114.0,88808.0,90.6792,90.7031,90.6474,90.7031,88808.0
2020-08-24 14:00:00,114.0,114.0,113.9,113.92,121018.0,90.7031,90.7031,90.6235,90.6394,121018.0
2020-08-24 14:30:00,113.92,113.92,113.86,113.89,99817.0,90.6394,90.6394,90.5917,90.6156,99817.0
2020-08-24 15:00:00,113.89,113.9,113.83,113.9,177853.0,90.6156,90.6235,90.5678,90.6235,177853.0
2020-08-24 15:30:00,113.89,113.94,113.85,113.89,276565.0,90.6156,90.6553,90.5837,90.6156,276565.0
2020-08-25 09:30:00,113.79,113.79,113.37,113.39,263954.0,90.536,90.536,90.2018,90.2177,263954.0
2020-08-25 10:00:00,113.39,113.43,113.3,113.34,299863.0,90.2177,90.2496,90.1461,90.178,299863.0
2020-08-25 10:30:00,113.33,113.33,113.12,113.23,125272.0,90.17,90.17,90.0029,90.0904,125272.0
2020-08-25 11:00:00,113.23,113.3,113.15,113.19,162499.0,90.0904,90.1461,90.0268,90.0586,162499.0
2020-08-25 11:30:00,113.19,113.19,113.1,113.17,195684.0,90.0586,90.0586,89.987,90.0427,195684.0
2020-08-25 12:00:00,113.17,113.19,113.07,113.1,246135.0,90.0427,90.0586,89.9631,89.987,246135.0
2020-08-25 12:30:00,113.09,113.15,113.09,113.13,118291.0,89.9791,90.0268,89.9791,90.0109,118291.0
2020-08-25 13:00:00,113.13,113.16,113.12,113.16,130032.0,90.0109,90.0347,90.0029,90.0347,130032.0
2020-08-25 13:30:00,113.16,113.17,113.12,113.16,283160.0,90.0347,90.0427,90.0029,90.0347,283160.0
2020-08-25 14:00:00,113.16,113.17,113.14,113.17,129754.0,90.0347,90.0427,90.0188,90.0427,129754.0
2020-08-25 14:30:00,113.17,113.22,113.16,113.22,162210.0,90.0427,90.0825,90.0347,90.0825,162210.0
2020-08-25 15:00:00,113.22,113.25,113.21,113.23,101935.0,90.0825,90.1064,90.0745,90.0904,101935.0
2020-08-25 15:30:00,113.23,113.33,113.22,113.31,237685.0,90.0904,90.17,90.0825,90.1541,237685.0
2020-08-26 09:30:00,113.17,113.18,113.0,113.04,388796.0,90.0427,90.0507,89.9074,89.9393,388796.0
2020-08-26 10:00:00,113.04,113.09,113.02,113.05,508560.0,89.9393,89.9791,89.9234,89.9472,508560.0
2020-08-26 10:30:00,113.06,113.17,113.05,113.11,310796.0,89.9552,90.0427,89.9472,89.995,310796.0
2020-08-26 11:00:00,113.1,113.13,113.05,113.07,133350.0,89.987,90.0109,89.9472,89.9631,133350.0
2020-08-26 11:30:00,113.07,113.09,113.03,113.04,247935.0,89.9631,89.9791,89.9313,89.9393,247935.0
2020-08-26 12:00:00,113.04,113.1,113.04,113.07,129944.0,89.9393,89.987,89.9393,89.9631,129944.0
2020-08-26 12:30:00,113.07,113.1,113.03,113.05,111844.0,89.9631,89.987,89.9313,89.9472,111844.0
2020-08-26 13:00:00,113.05,113.2,113.04,113.2,126636.0,89.9472,90.0666,89.9393,90.0666,126636.0
2020-08-26 13:30:00,113.2,113.27,113.17,113.26,119971.0,90.0666,90.1223,90.0427,90.1143,119971.0
2020-08-26 14:00:00,113.26,113.29,113.19,113.2,121324.0,90.1143,90.1382,90.0586,90.0666,121324.0
2020-08-26 14:30:00,113.2,113.2,113.09,113.11,130897.0,90.0666,90.0666,89.9791,89.995,130897.0
2020-08-26 15:00:00,113.11,113.2,113.08,113.16,125809.0,89.995,90.0666,89.9711,90.0347,125809.0
2020-08-26 15:30:00,113.16,113.21,113.08,113.11,304619.0,90.0347,90.0745,89.9711,89.995,304619.0
2020-08-27 09:30:00,113.1,113.5,112.87,113.03,539127.0,89.987,90.3053,89.804,89.9313,539127.0
2020-08-27 10:00:00,113.05,113.11,112.84,113.09,151839.0,89.9472,89.995,89.7801,89.9791,151839.0
2020-08-27 10:30:00,113.09,113.1,112.85,112.85,138462.0,89.9791,89.987,89.7881,89.7881,138462.0
2020-08-27 11:00:00,112.85,112.86,112.67,112.7,340797.0,89.7881,89.7961,89.6449,89.6688,340797.0
2020-08-27 11:30:00,112.71,112.86,112.7,112.78,301159.0,89.6767,89.7961,89.6688,89.7324,301159.0
2020-08-27 12:00:00,112.77,112.77,112.7,112.7,116113.0,89.7244,89.7244,89.6688,89.6688,116113.0
2020-08-27 12:30:00,112.71,112.72,112.58,112.59,318592.0,89.6767,89.6847,89.5733,89.5812,318592.0
2020-08-27 13:00:00,112.59,112.67,112.55,112.62,249135.0,89.5812,89.6449,89.5494,89.6051,249135.0
2020-08-27 13:30:00,112.62,112.63,112.48,112.59,170678.0,89.6051,89.6131,89.4937,89.5812,170678.0
2020-08-27 14:00:00,112.59,112.6,112.52,112.55,126713.0,89.5812,89.5892,89.5255,89.5494,126713.0
2020-08-27 14:30:00,112.55,112.56,112.48,112.54,138332.0,89.5494,89.5574,89.4937,89.5415,138332.0
2020-08-27 15:00:00,112.53,112.59,112.48,112.55,141537.0,89.5335,89.5812,89.4937,89.5494,141537.0
2020-08-27 15:30:00,112.56,112.65,112.48,112.53,318905.0,89.5574,89.629,89.4937,89.5335,318905.0
2020-08-28 09:30:00,112.88,112.99,112.65,112.95,378476.0,89.812,89.8995,89.629,89.8677,378476.0
2020-08-28 10:00:00,112.95,113.04,112.94,113.04,251521.0,89.8677,89.9393,89.8597,89.9393,251521.0
2020-08-28 10:30:00,113.04,113.04,112.97,113.02,219049.0,89.9393,89.9393,89.8836,89.9234,219049.0
2020-08-28 11:00:00,113.02,113.3,113.01,113.3,382351.0,89.9234,90.1461,89.9154,90.1461,382351.0
2020-08-28 11:30:00,113.3,113.33,113.28,113.29,179464.0,90.1461,90.17,90.1302,90.1382,179464.0
2020-08-28 12:00:00,113.29,113.46,113.28,113.34,184855.0,90.1382,90.2734,90.1302,90.178,184855.0
2020-08-28 12:30:00,113.34,113.36,113.24,113.26,207649.0,90.178,90.1939,90.0984,90.1143,207649.0
2020-08-28 13:00:00,113.26,113.29,113.22,113.23,193503.0,90.1143,90.1382,90.0825,90.0904,193503.0
2020-08-28 13:30:00,113.22,113.29,113.21,113.26,170276.0,90.0825,90.1382,90.0745,90.1143,170276.0
2020-08-28 14:00:00,113.26,113.44,113.24,113.4,287134.0,90.1143,90.2575,90.0984,90.2257,287134.0
2020-08-28 14:30:00,113.4,113.42,113.33,113.41,160536.0,90.2257,90.2416,90.17,90.2337,160536.0
2020-08-28 15:00:00,113.41,113.46,113.4,113.45,189786.0,90.2337,90.2734,90.2257,90.2655,189786.0
2020-08-28 15:30:00,113.45,113.73,113.44,113.57,891523.0,90.2655,90.4883,90.2575,90.361,891523.0
2020-08-31 09:30:00,113.48,113.48,113.06,113.32,204834.0,90.2894,90.2894,89.9552,90.1621,204834.0
2020-08-31 10:00:00,113.33,113.47,113.31,113.41,325819.0,90.17,90.2814,90.1541,90.2337,325819.0
2020-08-31 10:30:00,113.41,113.41,113.32,113.39,230802.0,90.2337,90.2337,90.1621,90.2177,230802.0
2020-08-31 11:00:00,113.39,113.43,113.29,113.33,151136.0,90.2177,90.2496,90.1382,90.17,151136.0
2020-08-31 11:30:00,113.33,113.49,113.32,113.48,102735.0,90.17,90.2973,90.1621,90.2894,102735.0
2020-08-31 12:00:00,113.48,113.59,113.47,113.53,146477.0,90.2894,90.3769,90.2814,90.3291,146477.0
2020-08-31 12:30:00,113.54,113.57,113.5,113.57,101357.0,90.3371,90.361,90.3053,90.361,101357.0
2020-08-31 13:00:00,113.57,113.64,113.52,113.63,119823.0,90.361,90.4167,90.3212,90.4087,119823.0
2020-08-31 13:30:00,113.63,113.67,113.62,113.66,105847.0,90.4087,90.4405,90.4007,90.4326,105847.0
2020-08-31 14:00:00,113.66,113.67,113.57,113.59,138204.0,90.4326,90.4405,90.361,90.3769,138204.0
2020-08-31 14:30:00,113.59,113.59,113.44,113.57,159318.0,90.3769,90.3769,90.2575,90.361,159318.0
2020-08-31 15:00:00,113.56,113.59,113.48,113.5,202035.0,90.353,90.3769,90.2894,90.3053,202035.0
2020-08-31 15:30:00,113.5,113.59,113.48,113.51,474698.0,90.3053,90.3769,90.2894,90.3132,474698.0
2020-09-01 09:30:00,113.58,113.59,113.31,113.56,680644.0,90.6332,90.6412,90.4178,90.6173,680644.0
2020-09-01 10:00:00,113.55,113.56,113.37,113.44,448817.0,90.6093,90.6173,90.4656,90.5215,448817.0
2020-09-01 10:30:00,113.45,113.55,113.41,113.45,175041.0,90.5295,90.6093,90.4976,90.5295,175041.0
2020-09-01 11:00:00,113.44,113.54,113.42,113.52,237058.0,90.5215,90.6013,90.5055,90.5853,237058.0
2020-09-01 11:30:00,113.52,113.52,113.44,113.51,208701.0,90.5853,90.5853,90.5215,90.5774,208701.0
2020-09-01 12:00:00,113.51,113.66,113.51,113.64,133270.0,90.5774,90.6971,90.5774,90.6811,133270.0
2020-09-01 12:30:00,113.64,113.7,113.6,113.69,258019.0,90.6811,90.729,90.6492,90.721,258019.0
2020-09-01 13:00:00,113.69,113.85,113.68,113.84,393049.0,90.721,90.8487,90.713,90.8407,393049.0
2020-09-01 13:30:00,113.84,113.88,113.8,113.86,258479.0,90.8407,90.8726,90.8088,90.8567,258479.0
2020-09-01 14:00:00,113.87,113.95,113.86,113.95,213736.0,90.8646,90.9285,90.8567,90.9285,213736.0
2020-09-01 14:30:00,113.95,113.98,113.86,113.92,244867.0,90.9285,90.9524,90.8567,90.9045,244867.0
2020-09-01 15:00:00,113.92,113.95,113.85,113.86,201484.0,90.9045,90.9285,90.8487,90.8567,201484.0
2020-09-01 15:30:00,113.86,114.05,113.86,113.97,541792.0,90.8567,91.0083,90.8567,90.9444,541792.0
2020-09-02 09:30:00,114.34,114.37,114.18,114.25,397613.0,91.2397,91.2636,91.112,91.1679,397613.0
2020-09-02 10:00:00,114.26,114.32,114.14,114.19,306531.0,91.1758,91.2237,91.0801,91.12,306531.0
2020-09-02 10:30:00,114.2,114.27,114.07,114.16,182830.0,91.128,91.1838,91.0242,91.096,182830.0
2020-09-02 11:00:00,114.16,114.16,114.07,114.15,353375.0,91.096,91.096,91.0242,91.0881,353375.0
2020-09-02 11:30:00,114.15,114.31,114.14,114.28,313348.0,91.0881,91.2157,91.0801,91.1918,313348.0
2020-09-02 12:00:00,114.29,114.34,114.24,114.29,122088.0,91.1998,91.2397,91.1599,91.1998,122088.0
2020-09-02 12:30:00,114.29,114.36,114.26,114.36,140678.0,91.1998,91.2556,91.1758,91.2556,140678.0
2020-09-02 13:00:00,114.35,114.47,114.34,114.47,149335.0,91.2477,91.3434,91.2397,91.3434,149335.0
2020-09-02 13:30:00,114.47,114.48,114.38,114.39,121073.0,91.3434,91.3514,91.2716,91.2796,121073.0
2020-09-02 14:00:00,114.4,114.43,114.19,114.4,246109.0,91.2876,91.3115,91.12,91.2876,246109.0
2020-09-02 14:30:00,114.41,114.45,114.39,114.43,325201.0,91.2955,91.3275,91.2796,91.3115,325201.0
2020-09-02 15:00:00,114.43,114.52,114.42,114.5,420134.0,91.3115,91.3833,91.3035,91.3674,420134.0
2020-09-02 15:30:00,114.5,114.52,114.39,114.5,497924.0,91.3674,91.3833,91.2796,91.3674,497924.0
2020-09-03 09:30:00,114.56,114.56,114.21,114.34,242371.0,91.4152,91.4152,91.1359,91.2397,242371.0
2020-09-03 10:00:00,114.34,114.37,114.14,114.17,250694.0,91.2397,91.2636,91.0801,91.104,250694.0
2020-09-03 10:30:00,114.19,114.24,114.05,114.12,142990.0,91.12,91.1599,91.0083,91.0641,142990.0
2020-09-03 11:00:00,114.13,114.13,113.84,113.96,137651.0,91.0721,91.0721,90.8407,90.9365,137651.0
2020-09-03 11:30:00,113.95,114.07,113.88,113.98,130182.0,90.9285,91.0242,90.8726,90.9524,130182.0
2020-09-03 12:00:00,113.99,114.14,113.97,114.11,119265.0,90.9604,91.0801,90.9444,91.0561,119265.0
2020-09-03 12:30:00,114.1,114.13,113.96,114.0,112828.0,91.0482,91.0721,90.9365,90.9684,112828.0
2020-09-03 13:00:00,114.0,114.01,113.85,113.96,297091.0,90.9684,90.9763,90.8487,90.9365,297091.0
2020-09-03 13:30:00,113.95,113.95,113.85,113.9,191524.0,90.9285,90.9285,90.8487,90.8886,191524.0
2020-09-03 14:00:00,113.89,114.02,113.89,114.01,143292.0,90.8806,90.9843,90.8806,90.9763,143292.0
2020-09-03 14:30:00,114.01,114.08,113.9,113.94,81487.0,90.9763,91.0322,90.8886,90.9205,81487.0
2020-09-03 15:00:00,113.94,114.05,113.9,113.92,172500.0,90.9205,91.0083,90.8886,90.9045,172500.0
2020-09-03 15:30:00,113.91,114.06,113.9,113.97,591524.0,90.8966,91.0162,90.8886,90.9444,591524.0
2020-09-04 09:30:00,113.94,113.94,113.67,113.69,336762.0,90.9205,90.9205,90.705,90.721,336762.0
2020-09-04 10:00:00,113.71,113.77,113.5,113.59,310763.0,90.737,90.7848,90.5694,90.6412,310763.0
2020-09-04 10:30:00,113.61,113.66,113.37,113.43,399102.0,90.6572,90.6971,90.4656,90.5135,399102.0
2020-09-04 11:00:00,113.42,113.57,113.39,113.51,431566.0,90.5055,90.6252,90.4816,90.5774,431566.0
2020-09-04 11:30:00,113.52,113.57,113.44,113.49,236222.0,90.5853,90.6252,90.5215,90.5614,236222.0
2020-09-04 12:00:00,113.47,113.57,113.44,113.57,215866.0,90.5454,90.6252,90.5215,90.6252,215866.0
2020-09-04 12:30:00,113.56,113.56,113.47,113.52,88273.0,90.6173,90.6173,90.5454,90.5853,88273.0
2020-09-04 13:00:00,113.51,113.52,113.4,113.43,132986.0,90.5774,90.5853,90.4896,90.5135,132986.0
2020-09-04 13:30:00,113.42,113.49,113.37,113.47,83091.0,90.5055,90.5614,90.4656,90.5454,83091.0
2020-09-04 14:00:00,113.47,113.51,113.43,113.48,71130.0,90.5454,90.5774,90.5135,90.5534,71130.0
2020-09-04 14:30:00,113.48,113.63,113.44,113.59,131675.0,90.5534,90.6731,90.5215,90.6412,131675.0
2020-09-04 15:00:00,113.58,113.68,113.52,113.62,93005.0,90.6332,90.713,90.5853,90.6651,93005.0
2020-09-04 15:30:00,113.62,113.66,113.37,113.47,399684.0,90.6651,90.6971,90.4656,90.5454,399684.0
2020-09-08 09:30:00,113.33,113.47,112.97,113.23,670489.0,90.4337,90.5454,90.1465,90.3539,670489.0
2020-09-08 10:00:00,113.23,113.39,113.16,113.34,165294.0,90.3539,90.4816,90.2981,90.4417,165294.0
2020-09-08 10:30:00,113.34,113.34,113.18,113.23,534000.0,90.4417,90.4417,90.314,90.3539,534000.0
2020-09-08 11:00:00,113.22,113.27,113.18,113.21,262781.0,90.346,90.3859,90.314,90.338,262781.0
2020-09-08 11:30:00,113.22,113.24,113.09,113.13,396974.0,90.346,90.3619,90.2422,90.2741,396974.0
2020-09-08 12:00:00,113.13,113.39,113.12,113.3,223126.0,90.2741,90.4816,90.2662,90.4098,223126.0
2020-09-08 12:30:00,113.3,113.31,113.24,113.27,119512.0,90.4098,90.4178,90.3619,90.3859,119512.0
2020-09-08 13:00:00,113.27,113.27,113.13,113.22,85072.0,90.3859,90.3859,90.2741,90.346,85072.0
2020-09-08 13:30:00,113.22,113.31,113.21,113.27,104114.0,90.346,90.4178,90.338,90.3859,104114.0
2020-09-08 14:00:00,113.27,113.28,113.18,113.19,104190.0,90.3859,90.3938,90.314,90.322,104190.0
2020-09-08 14:30:00,113.19,113.25,113.15,113.22,92671.0,90.322,90.3699,90.2901,90.346,92671.0
2020-09-08 15:00:00,113.21,113.23,113.11,113.16,149730.0,90.338,90.3539,90.2582,90.2981,149730.0
2020-09-08 15:30:00,113.15,113.17,112.95,112.99,715331.0,90.2901,90.3061,90.1305,90.1624,715331.0
2020-09-09 09:30:00,113.28,113.49,113.18,113.41,526640.0,90.3938,90.5614,90.314,90.4976,526640.0
2020-09-09 10:00:00,113.42,113.47,113.36,113.44,186982.0,90.5055,90.5454,90.4577,90.5215,186982.0
2020-09-09 10:30:00,113.44,113.5,113.38,113.41,175590.0,90.5215,90.5694,90.4736,90.4976,175590.0
2020-09-09 11:00:00,113.41,113.59,113.4,113.58,253601.0,90.4976,90.6412,90.4896,90.6332,253601.0
2020-09-09 11:30:00,113.58,113.63,113.52,113.55,147380.0,90.6332,90.6731,90.5853,90.6093,147380.0
2020-09-09 12:00:00,113.55,113.69,113.54,113.61,171103.0,90.6093,90.721,90.6013,90.6572,171103.0
2020-09-09 12:30:00,113.61,113.72,113.61,113.63,106732.0,90.6572,90.7449,90.6572,90.6731,106732.0
2020-09-09 13:00:00,113.63,113.64,113.51,113.53,147502.0,90.6731,90.6811,90.5774,90.5933,147502.0
2020-09-09 13:30:00,113.54,113.63,113.51,113.53,77987.0,90.6013,90.6731,90.5774,90.5933,77987.0
2020-09-09 14:00:00,113.53,113.57,113.49,113.53,83021.0,90.5933,90.6252,90.5614,90.5933,83021.0
2020-09-09 14:30:00,113.54,113.62,113.48,113.52,57390.0,90.6013,90.6651,90.5534,90.5853,57390.0
2020-09-09 15:00:00,113.52,113.58,113.48,113.56,75475.0,90.5853,90.6332,90.5534,90.6173,75475.0
2020-09-09 15:30:00,113.56,113.61,113.5,113.52,311466.0,90.6173,90.6572,90.5694,90.5853,311466.0
2020-09-10 09:30:00,113.73,113.73,113.48,113.57,274157.0,90.7529,90.7529,90.5534,90.6252,274157.0
2020-09-10 10:00:00,113.55,113.65,113.54,113.55,201708.0,90.6093,90.6891,90.6013,90.6093,201708.0
2020-09-10 10:30:00,113.56,113.65,113.44,113.49,585969.0,90.6173,90.6891,90.5215,90.5614,585969.0
2020-09-10 11:00:00,113.47,113.55,113.38,113.55,252631.0,90.5454,90.6093,90.4736,90.6093,252631.0
2020-09-10 11:30:00,113.54,113.55,113.43,113.49,63550.0,90.6013,90.6093,90.5135,90.5614,63550.0
2020-09-10 12:00:00,113.47,113.54,113.43,113.46,70973.0,90.5454,90.6013,90.5135,90.5375,70973.0
2020-09-10 12:30:00,113.46,113.55,113.42,113.54,46896.0,90.5375,90.6093,90.5055,90.6013,46896.0
2020-09-10 13:00:00,113.53,113.59,113.47,113.51,97921.0,90.5933,90.6412,90.5454,90.5774,97921.0
2020-09-10 13:30:00,113.51,113.57,113.45,113.51,108718.0,90.5774,90.6252,90.5295,90.5774,108718.0
2020-09-10 14:00:00,113.51,113.56,113.35,113.36,154826.0,90.5774,90.6173,90.4497,90.4577,154826.0
2020-09-10 14:30:00,113.36,113.41,113.33,113.4,404155.0,90.4577,90.4976,90.4337,90.4896,404155.0
2020-09-10 15:00:00,113.39,113.39,113.2,113.32,224640.0,90.4816,90.4816,90.33,90.4258,224640.0
2020-09-10 15:30:00,113.32,113.36,113.2,113.27,423726.0,90.4258,90.4577,90.33,90.3859,423726.0
2020-09-11 09:30:00,113.41,113.41,113.16,113.22,192927.0,90.4976,90.4976,90.2981,90.346,192927.0
2020-09-11 10:00:00,113.22,113.38,113.18,113.34,364063.0,90.346,90.4736,90.314,90.4417,364063.0
2020-09-11 10:30:00,113.33,113.39,113.28,113.32,197324.0,90.4337,90.4816,90.3938,90.4258,197324.0
2020-09-11 11:00:00,113.32,113.42,113.26,113.3,92450.0,90.4258,90.5055,90.3779,90.4098,92450.0
2020-09-11 11:30:00,113.29,113.32,113.24,113.29,56355.0,90.4018,90.4258,90.3619,90.4018,56355.0
2020-09-11 12:00:00,113.28,113.32,113.25,113.25,44383.0,90.3938,90.4258,90.3699,90.3699,44383.0
2020-09-11 12:30:00,113.25,113.25,113.16,113.17,92880.0,90.3699,90.3699,90.2981,90.3061,92880.0
2020-09-11 13:00:00,113.19,113.19,113.04,113.08,249155.0,90.322,90.322,90.2023,90.2342,249155.0
2020-09-11 13:30:00,113.08,113.19,113.06,113.17,94669.0,90.2342,90.322,90.2183,90.3061,94669.0
2020-09-11 14:00:00,113.16,113.23,113.12,113.18,249246.0,90.2981,90.3539,90.2662,90.314,249246.0
2020-09-11 14:30:00,113.19,113.28,113.18,113.24,215167.0,90.322,90.3938,90.314,90.3619,215167.0
2020-09-11 15:00:00,113.24,113.24,113.18,113.24,258045.0,90.3619,90.3619,90.314,90.3619,258045.0
2020-09-11 15:30:00,113.24,113.29,113.19,113.24,350621.0,90.3619,90.4018,90.322,90.3619,350621.0
2020-09-14 09:30:00,113.21,113.34,112.98,113.23,406393.0,90.338,90.4417,90.1544,90.3539,406393.0
2020-09-14 10:00:00,113.23,113.44,113.23,113.39,367764.0,90.3539,90.5215,90.3539,90.4816,367764.0
2020-09-14 10:30:00,113.39,113.42,113.32,113.34,280183.0,90.4816,90.5055,90.4258,90.4417,280183.0
2020-09-14 11:00:00,113.34,113.35,113.28,113.29,146351.0,90.4417,90.4497,90.3938,90.4018,146351.0
2020-09-14 11:30:00,113.28,113.35,113.27,113.28,109551.0,90.3938,90.4497,90.3859,90.3938,109551.0
2020-09-14 12:00:00,113.28,113.31,113.26,113.28,88591.0,90.3938,90.4178,90.3779,90.3938,88591.0
2020-09-14 12:30:00,113.28,113.29,113.27,113.28,140433.0,90.3938,90.4018,90.3859,90.3938,140433.0
2020-09-14 13:00:00,113.28,113.32,113.28,113.32,209169.0,90.3938,90.4258,90.3938,90.4258,209169.0
2020-09-14 13:30:00,113.32,113.36,113.31,113.36,199959.0,90.4258,90.4577,90.4178,90.4577,199959.0
2020-09-14 14:00:00,113.36,113.38,113.35,113.36,198802.0,90.4577,90.4736,90.4497,90.4577,198802.0
2020-09-14 14:30:00,113.36,113.38,113.35,113.37,181996.0,90.4577,90.4736,90.4497,90.4656,181996.0
2020-09-14 15:00:00,113.37,113.37,113.35,113.36,126432.0,90.4656,90.4656,90.4497,90.4577,126432.0
2020-09-14 15:30:00,113.36,113.39,113.34,113.36,320578.0,90.4577,90.4816,90.4417,90.4577,320578.0
2020-09-15 09:30:00,113.56,113.66,113.45,113.57,439047.0,90.6173,90.6971,90.5295,90.6252,439047.0
2020-09-15 10:00:00,113.58,113.58,113.56,113.57,194297.0,90.6332,90.6332,90.6173,90.6252,194297.0
2020-09-15 10:30:00,113.56,113.57,113.48,113.55,227024.0,90.6173,90.6252,90.5534,90.6093,227024.0
2020-09-15 11:00:00,113.55,113.56,113.53,113.55,119399.0,90.6093,90.6173,90.5933,90.6093,119399.0
2020-09-15 11:30:00,113.55,113.57,113.54,113.57,63499.0,90.6093,90.6252,90.6013,90.6252,63499.0
2020-09-15 12:00:00,113.57,113.59,113.56,113.59,68451.0,90.6252,90.6412,90.6173,90.6412,68451.0
2020-09-15 12:30:00,113.59,113.6,113.57,113.59,117560.0,90.6412,90.6492,90.6252,90.6412,117560.0
2020-09-15 13:00:00,113.59,113.64,113.59,113.61,88262.0,90.6412,90.6811,90.6412,90.6572,88262.0
2020-09-15 13:30:00,113.62,113.62,113.6,113.6,92672.0,90.6651,90.6651,90.6492,90.6492,92672.0
2020-09-15 14:00:00,113.61,113.61,113.59,113.59,53519.0,90.6572,90.6572,90.6412,90.6412,53519.0
2020-09-15 14:30:00,113.59,113.6,113.55,113.56,168153.0,90.6412,90.6492,90.6093,90.6173,168153.0
2020-09-15 15:00:00,113.56,113.59,113.55,113.59,99083.0,90.6173,90.6412,90.6093,90.6412,99083.0
2020-09-15 15:30:00,113.59,113.59,113.53,113.55,290322.0,90.6412,90.6412,90.5933,90.6093,290322.0
2020-09-16 09:30:00,113.68,113.69,113.6,113.64,384564.0,90.713,90.721,90.6492,90.6811,384564.0
2020-09-16 10:00:00,113.63,113.68,113.62,113.63,291822.0,90.6731,90.713,90.6651,90.6731,291822.0
2020-09-16 10:30:00,113.62,113.63,113.5,113.51,296986.0,90.6651,90.6731,90.5694,90.5774,296986.0
2020-09-16 11:00:00,113.52,113.56,113.51,113.53,232162.0,90.5853,90.6173,90.5774,90.5933,232162.0
2020-09-16 11:30:00,113.54,113.54,113.46,113.48,162896.0,90.6013,90.6013,90.5375,90.5534,162896.0
2020-09-16 12:00:00,113.48,113.48,113.43,113.43,86140.0,90.5534,90.5534,90.5135,90.5135,86140.0
2020-09-16 12:30:00,113.43,113.44,113.31,113.35,96425.0,90.5135,90.5215,90.4178,90.4497,96425.0
2020-09-16 13:00:00,113.34,113.41,113.29,113.3,302860.0,90.4417,90.4976,90.4018,90.4098,302860.0
2020-09-16 13:30:00,113.31,113.41,113.28,113.41,124798.0,90.4178,90.4976,90.3938,90.4976,124798.0
2020-09-16 14:00:00,113.41,113.57,113.35,113.52,289249.0,90.4976,90.6252,90.4497,90.5853,289249.0
2020-09-16 14:30:00,113.52,113.53,113.26,113.34,280604.0,90.5853,90.5933,90.3779,90.4417,280604.0
2020-09-16 15:00:00,113.35,113.42,113.2,113.38,355022.0,90.4497,90.5055,90.33,90.4736,355022.0
2020-09-16 15:30:00,113.38,113.39,113.26,113.34,346800.0,90.4736,90.4816,90.3779,90.4417,346800.0
2020-09-17 09:30:00,112.88,112.99,112.85,112.96,528575.0,90.0746,90.1624,90.0507,90.1385,528575.0
2020-09-17 10:00:00,112.96,112.99,112.93,112.94,184956.0,90.1385,90.1624,90.1145,90.1225,184956.0
2020-09-17 10:30:00,112.94,113.02,112.94,112.95,362581.0,90.1225,90.1864,90.1225,90.1305,362581.0
2020-09-17 11:00:00,112.95,113.02,112.93,113.0,284531.0,90.1305,90.1864,90.1145,90.1704,284531.0
2020-09-17 11:30:00,113.0,113.02,112.82,112.82,311499.0,90.1704,90.1864,90.0268,90.0268,311499.0
2020-09-17 12:00:00,112.82,112.82,112.74,112.79,294487.0,90.0268,90.0268,89.9629,90.0028,294487.0
2020-09-17 12:30:00,112.79,112.8,112.73,112.77,205067.0,90.0028,90.0108,89.9549,89.9869,205067.0
2020-09-17 13:00:00,112.77,112.81,112.74,112.8,209896.0,89.9869,90.0188,89.9629,90.0108,209896.0
2020-09-17 13:30:00,112.81,112.84,112.77,112.81,195293.0,90.0188,90.0427,89.9869,90.0188,195293.0
2020-09-17 14:00:00,112.82,112.87,112.8,112.85,227418.0,90.0268,90.0667,90.0108,90.0507,227418.0
2020-09-17 14:30:00,112.84,112.89,112.84,112.89,280593.0,90.0427,90.0826,90.0427,90.0826,280593.0
2020-09-17 15:00:00,112.89,112.9,112.84,112.89,242372.0,90.0826,90.0906,90.0427,90.0826,242372.0
2020-09-17 15:30:00,112.88,112.9,112.8,112.84,404368.0,90.0746,90.0906,90.0108,90.0427,404368.0
2020-09-18 09:30:00,112.85,112.85,112.6,112.68,474173.0,90.0507,90.0507,89.8512,89.9151,474173.0
2020-09-18 10:00:00,112.69,112.7,112.61,112.61,151568.0,89.923,89.931,89.8592,89.8592,151568.0
2020-09-18 10:30:00,112.62,112.69,112.56,112.6,533485.0,89.8672,89.923,89.8193,89.8512,533485.0
2020-09-18 11:00:00,112.59,112.67,112.56,112.63,348364.0,89.8432,89.9071,89.8193,89.8752,348364.0
2020-09-18 11:30:00,112.63,112.64,112.56,112.62,211105.0,89.8752,89.8831,89.8193,89.8672,211105.0
2020-09-18 12:00:00,112.62,112.62,112.53,112.54,150133.0,89.8672,89.8672,89.7954,89.8033,150133.0
2020-09-18 12:30:00,112.54,112.55,112.49,112.5,150906.0,89.8033,89.8113,89.7634,89.7714,150906.0
2020-09-18 13:00:00,112.49,112.5,112.2,112.2,436378.0,89.7634,89.7714,89.532,89.532,436378.0
2020-09-18 13:30:00,112.2,112.39,112.08,112.39,430651.0,89.532,89.6836,89.4363,89.6836,430651.0
2020-09-18 14:00:00,112.39,112.39,112.22,112.33,297324.0,89.6836,89.6836,89.548,89.6358,297324.0
2020-09-18 14:30:00,112.34,112.34,112.21,112.32,247539.0,89.6437,89.6437,89.54,89.6278,247539.0
2020-09-18 15:00:00,112.33,112.4,112.31,112.36,250639.0,89.6358,89.6916,89.6198,89.6597,250639.0
2020-09-18 15:30:00,112.36,112.4,112.29,112.35,518335.0,89.6597,89.6916,89.6038,89.6517,518335.0
2020-09-21 09:30:00,111.35,111.46,111.23,111.31,1045895.0,88.8538,88.9415,88.758,88.8218,1045895.0
2020-09-21 10:00:00,111.3,111.3,111.12,111.14,243829.0,88.8139,88.8139,88.6702,88.6862,243829.0
2020-09-21 10:30:00,111.13,111.14,110.98,111.0,352962.0,88.6782,88.6862,88.5585,88.5745,352962.0
2020-09-21 11:00:00,111.0,111.06,110.92,110.98,341055.0,88.5745,88.6223,88.5106,88.5585,341055.0
2020-09-21 11:30:00,110.98,111.05,110.95,111.03,230250.0,88.5585,88.6144,88.5346,88.5984,230250.0
2020-09-21 12:00:00,111.03,111.09,111.02,111.02,136972.0,88.5984,88.6463,88.5904,88.5904,136972.0
2020-09-21 12:30:00,111.03,111.06,110.98,110.98,229413.0,88.5984,88.6223,88.5585,88.5585,229413.0
2020-09-21 13:00:00,110.98,111.06,110.96,111.05,103069.0,88.5585,88.6223,88.5425,88.6144,103069.0
2020-09-21 13:30:00,111.05,111.15,111.04,111.14,256715.0,88.6144,88.6942,88.6064,88.6862,256715.0
2020-09-21 14:00:00,111.13,111.14,111.01,111.12,187559.0,88.6782,88.6862,88.5824,88.6702,187559.0
2020-09-21 14:30:00,111.11,111.16,111.05,111.11,128052.0,88.6622,88.7021,88.6144,88.6622,128052.0
2020-09-21 15:00:00,111.11,111.16,111.09,111.16,236841.0,88.6622,88.7021,88.6463,88.7021,236841.0
2020-09-21 15:30:00,111.16,111.2,111.14,111.19,565377.0,88.7021,88.7341,88.6862,88.7261,565377.0
2020-09-22 09:30:00,111.12,111.28,111.04,111.09,342974.0,88.6702,88.7979,88.6064,88.6463,342974.0
2020-09-22 10:00:00,111.09,111.23,111.09,111.21,347272.0,88.6463,88.758,88.6463,88.742,347272.0
2020-09-22 10:30:00,111.2,111.22,111.03,111.05,316865.0,88.7341,88.75,88.5984,88.6144,316865.0
2020-09-22 11:00:00,111.04,111.05,110.88,110.88,710759.0,88.6064,88.6144,88.4787,88.4787,710759.0
2020-09-22 11:30:00,110.89,110.91,110.83,110.89,205127.0,88.4867,88.5026,88.4388,88.4867,205127.0
2020-09-22 12:00:00,110.89,110.94,110.78,110.86,143352.0,88.4867,88.5266,88.3989,88.4627,143352.0
2020-09-22 12:30:00,110.86,110.91,110.81,110.83,165335.0,88.4627,88.5026,88.4229,88.4388,165335.0
2020-09-22 13:00:00,110.83,110.9,110.82,110.9,132779.0,88.4388,88.4947,88.4308,88.4947,132779.0
2020-09-22 13:30:00,110.9,110.97,110.89,110.97,338894.0,88.4947,88.5505,88.4867,88.5505,338894.0
2020-09-22 14:00:00,110.97,111.07,110.97,111.01,488159.0,88.5505,88.6303,88.5505,88.5824,488159.0
2020-09-22 14:30:00,111.01,111.02,110.9,110.92,142813.0,88.5824,88.5904,88.4947,88.5106,142813.0
2020-09-22 15:00:00,110.92,110.95,110.89,110.93,168253.0,88.5106,88.5346,88.4867,88.5186,168253.0
2020-09-22 15:30:00,110.93,110.98,110.86,110.97,441045.0,88.5186,88.5585,88.4627,88.5505,441045.0
2020-09-23 09:30:00,110.57,110.64,110.39,110.42,346270.0,88.2313,88.2872,88.0877,88.1116,346270.0
2020-09-23 10:00:00,110.42,110.44,110.29,110.29,529416.0,88.1116,88.1276,88.0079,88.0079,529416.0
2020-09-23 10:30:00,110.29,110.3,110.08,110.09,663450.0,88.0079,88.0159,87.8403,87.8483,663450.0
2020-09-23 11:00:00,110.09,110.17,110.08,110.11,776975.0,87.8483,87.9122,87.8403,87.8643,776975.0
2020-09-23 11:30:00,110.11,110.12,109.93,109.94,535251.0,87.8643,87.8723,87.7206,87.7286,535251.0
2020-09-23 12:00:00,109.93,109.95,109.8,109.9,492721.0,87.7206,87.7366,87.6169,87.6967,492721.0
2020-09-23 12:30:00,109.89,110.02,109.87,109.98,170395.0,87.6887,87.7925,87.6728,87.7605,170395.0
2020-09-23 13:00:00,109.98,110.02,109.96,109.99,158102.0,87.7605,87.7925,87.7446,87.7685,158102.0
2020-09-23 13:30:00,110.0,110.0,109.82,109.84,959800.0,87.7765,87.7765,87.6329,87.6488,959800.0
2020-09-23 14:00:00,109.82,109.83,109.71,109.73,1059833.0,87.6329,87.6408,87.5451,87.561,1059833.0
2020-09-23 14:30:00,109.73,109.73,109.62,109.64,852711.0,87.561,87.561,87.4733,87.4892,852711.0
2020-09-23 15:00:00,109.64,109.66,109.59,109.59,306922.0,87.4892,87.5052,87.4493,87.4493,306922.0
2020-09-23 15:30:00,109.59,109.63,109.45,109.57,477426.0,87.4493,87.4812,87.3376,87.4334,477426.0
2020-09-24 09:30:00,109.4,109.52,109.2,109.49,661784.0,87.2977,87.3935,87.1381,87.3695,661784.0
2020-09-24 10:00:00,109.5,109.68,109.5,109.62,694390.0,87.3775,87.5211,87.3775,87.4733,694390.0
2020-09-24 10:30:00,109.62,109.7,109.47,109.68,418083.0,87.4733,87.5371,87.3536,87.5211,418083.0
2020-09-24 11:00:00,109.68,109.77,109.6,109.76,537408.0,87.5211,87.593,87.4573,87.585,537408.0
2020-09-24 11:30:00,109.76,110.42,109.7,109.88,899257.0,87.585,88.1116,87.5371,87.6807,899257.0
2020-09-24 12:00:00,109.88,110.03,109.87,109.97,364194.0,87.6807,87.8004,87.6728,87.7526,364194.0
2020-09-24 12:30:00,109.97,110.06,109.92,110.05,158601.0,87.7526,87.8244,87.7127,87.8164,158601.0
2020-09-24 13:00:00,110.05,110.2,110.05,110.2,298326.0,87.8164,87.9361,87.8164,87.9361,298326.0
2020-09-24 13:30:00,110.2,110.42,110.19,110.25,288195.0,87.9361,88.1116,87.9281,87.976,288195.0
2020-09-24 14:00:00,110.25,110.33,110.08,110.09,347767.0,87.976,88.0398,87.8403,87.8483,347767.0
2020-09-24 14:30:00,110.09,110.17,110.0,110.02,458283.0,87.8483,87.9122,87.7765,87.7925,458283.0
2020-09-24 15:00:00,110.03,110.09,109.88,109.93,577215.0,87.8004,87.8483,87.6807,87.7206,577215.0
2020-09-24 15:30:00,109.93,109.96,109.81,109.84,598807.0,87.7206,87.7446,87.6249,87.6488,598807.0
2020-09-25 09:30:00,110.33,110.37,110.02,110.15,455987.0,88.0398,88.0717,87.7925,87.8962,455987.0
2020-09-25 10:00:00,110.15,110.19,110.07,110.13,257552.0,87.8962,87.9281,87.8324,87.8802,257552.0
2020-09-25 10:30:00,110.13,110.19,110.07,110.16,357954.0,87.8802,87.9281,87.8324,87.9042,357954.0
2020-09-25 11:00:00,110.15,110.22,110.1,110.18,279161.0,87.8962,87.952,87.8563,87.9201,279161.0
2020-09-25 11:30:00,110.17,110.23,110.16,110.2,329060.0,87.9122,87.96,87.9042,87.9361,329060.0
2020-09-25 12:00:00,110.2,110.26,110.17,110.17,127712.0,87.9361,87.984,87.9122,87.9122,127712.0
2020-09-25 12:30:00,110.18,110.21,110.15,110.2,70648.0,87.9201,87.9441,87.8962,87.9361,70648.0
2020-09-25 13:00:00,110.2,110.22,110.09,110.17,155013.0,87.9361,87.952,87.8483,87.9122,155013.0
2020-09-25 13:30:00,110.17,110.28,110.16,110.28,175146.0,87.9122,87.9999,87.9042,87.9999,175146.0
2020-09-25 14:00:00,110.28,110.3,110.24,110.25,145790.0,87.9999,88.0159,87.968,87.976,145790.0
2020-09-25 14:30:00,110.25,110.26,110.2,110.26,241282.0,87.976,87.984,87.9361,87.984,241282.0
2020-09-25 15:00:00,110.25,110.39,110.24,110.36,193473.0,87.976,88.0877,87.968,88.0638,193473.0
2020-09-25 15:30:00,110.36,110.36,110.26,110.31,195983.0,88.0638,88.0638,87.984,88.0239,195983.0
2020-09-28 09:30:00,110.73,110.87,110.62,110.66,541256.0,88.359,88.4707,88.2712,88.3032,541256.0
2020-09-28 10:00:00,110.66,110.79,110.63,110.76,251969.0,88.3032,88.4069,88.2792,88.383,251969.0
2020-09-28 10:30:00,110.76,110.79,110.63,110.64,450332.0,88.383,88.4069,88.2792,88.2872,450332.0
2020-09-28 11:00:00,110.63,110.71,110.62,110.65,243604.0,88.2792,88.3431,88.2712,88.2952,243604.0
2020-09-28 11:30:00,110.65,110.69,110.6,110.68,703831.0,88.2952,88.3271,88.2553,88.3191,703831.0
2020-09-28 12:00:00,110.67,110.69,110.62,110.63,143801.0,88.3111,88.3271,88.2712,88.2792,143801.0
2020-09-28 12:30:00,110.63,110.64,110.58,110.6,132793.0,88.2792,88.2872,88.2393,88.2553,132793.0
2020-09-28 13:00:00,110.6,110.61,110.53,110.54,109741.0,88.2553,88.2633,88.1994,88.2074,109741.0
2020-09-28 13:30:00,110.54,110.57,110.49,110.55,108223.0,88.2074,88.2313,88.1675,88.2154,108223.0
2020-09-28 14:00:00,110.55,110.62,110.54,110.59,188000.0,88.2154,88.2712,88.2074,88.2473,188000.0
2020-09-28 14:30:00,110.6,110.67,110.59,110.65,237281.0,88.2553,88.3111,88.2473,88.2952,237281.0
2020-09-28 15:00:00,110.66,110.66,110.61,110.63,90244.0,88.3032,88.3032,88.2633,88.2792,90244.0
2020-09-28 15:30:00,110.63,110.64,110.59,110.61,186563.0,88.2792,88.2872,88.2473,88.2633,186563.0
2020-09-29 09:30:00,110.57,110.62,110.45,110.5,345136.0,88.2313,88.2712,88.1356,88.1755,345136.0
2020-09-29 10:00:00,110.5,110.58,110.5,110.57,234132.0,88.1755,88.2393,88.1755,88.2313,234132.0
2020-09-29 10:30:00,110.57,110.58,110.43,110.53,377768.0,88.2313,88.2393,88.1196,88.1994,377768.0
2020-09-29 11:00:00,110.52,110.53,110.34,110.4,278930.0,88.1914,88.1994,88.0478,88.0957,278930.0
2020-09-29 11:30:00,110.41,110.44,110.27,110.33,276139.0,88.1037,88.1276,87.9919,88.0398,276139.0
2020-09-29 12:00:00,110.32,110.38,110.29,110.34,248972.0,88.0318,88.0797,88.0079,88.0478,248972.0
2020-09-29 12:30:00,110.34,110.36,110.29,110.34,127571.0,88.0478,88.0638,88.0079,88.0478,127571.0
2020-09-29 13:00:00,110.34,110.38,110.28,110.38,125786.0,88.0478,88.0797,87.9999,88.0797,125786.0
2020-09-29 13:30:00,110.38,110.42,110.34,110.36,118326.0,88.0797,88.1116,88.0478,88.0638,118326.0
2020-09-29 14:00:00,110.36,110.47,110.35,110.45,129404.0,88.0638,88.1515,88.0558,88.1356,129404.0
2020-09-29 14:30:00,110.45,110.49,110.43,110.46,158559.0,88.1356,88.1675,88.1196,88.1436,158559.0
2020-09-29 15:00:00,110.47,110.47,110.38,110.42,106148.0,88.1515,88.1515,88.0797,88.1116,106148.0
2020-09-29 15:30:00,110.42,110.44,110.33,110.39,241528.0,88.1116,88.1276,88.0398,88.0877,241528.0
2020-09-30 09:30:00,110.23,110.67,110.23,110.67,537687.0,87.96,88.3111,87.96,88.3111,537687.0
2020-09-30 10:00:00,110.67,110.75,110.6,110.75,642588.0,88.3111,88.375,88.2553,88.375,642588.0
2020-09-30 10:30:00,110.75,110.77,110.66,110.75,234171.0,88.375,88.3909,88.3032,88.375,234171.0
2020-09-30 11:00:00,110.75,110.79,110.71,110.75,446276.0,88.375,88.4069,88.3431,88.375,446276.0
2020-09-30 11:30:00,110.74,110.89,110.73,110.88,531262.0,88.367,88.4867,88.359,88.4787,531262.0
2020-09-30 12:00:00,110.88,110.88,110.81,110.87,145165.0,88.4787,88.4787,88.4229,88.4707,145165.0
2020-09-30 12:30:00,110.87,110.94,110.86,110.94,118238.0,88.4707,88.5266,88.4627,88.5266,118238.0
2020-09-30 13:00:00,110.94,110.96,110.86,110.89,133015.0,88.5266,88.5425,88.4627,88.4867,133015.0
2020-09-30 13:30:00,110.89,110.94,110.88,110.93,127678.0,88.4867,88.5266,88.4787,88.5186,127678.0
2020-09-30 14:00:00,110.93,111.05,110.92,111.0,477033.0,88.5186,88.6144,88.5106,88.5745,477033.0
2020-09-30 14:30:00,111.0,111.0,110.79,110.9,533482.0,88.5745,88.5745,88.4069,88.4947,533482.0
2020-09-30 15:00:00,110.89,110.9,110.8,110.86,585174.0,88.4867,88.4947,88.4149,88.4627,585174.0
2020-09-30 15:30:00,110.86,110.98,110.81,110.88,793803.0,88.4627,88.5585,88.4229,88.4787,793803.0
2020-10-01 09:30:00,110.94,110.97,110.72,110.85,1607326.0,88.8192,88.8433,88.6431,88.7472,1607326.0
2020-10-01 10:00:00,110.84,110.88,110.72,110.82,804866.0,88.7392,88.7712,88.6431,88.7232,804866.0
2020-10-01 10:30:00,110.82,110.87,110.75,110.75,560080.0,88.7232,88.7632,88.6671,88.6671,560080.0
2020-10-01 11:00:00,110.76,110.84,110.73,110.81,364040.0,88.6751,88.7392,88.6511,88.7152,364040.0
2020-10-01 11:30:00,110.81,110.81,110.75,110.78,413249.0,88.7152,88.7152,88.6671,88.6911,413249.0
2020-10-01 12:00:00,110.78,110.87,110.75,110.87,743536.0,88.6911,88.7632,88.6671,88.7632,743536.0
2020-10-01 12:30:00,110.87,110.96,110.86,110.95,1117833.0,88.7632,88.8352,88.7552,88.8272,1117833.0
2020-10-01 13:00:00,110.95,110.95,110.91,110.92,497016.0,88.8272,88.8272,88.7952,88.8032,497016.0
2020-10-01 13:30:00,110.92,110.93,110.85,110.86,483029.0,88.8032,88.8112,88.7472,88.7552,483029.0
2020-10-01 14:00:00,110.86,110.88,110.8,110.82,591475.0,88.7552,88.7712,88.7072,88.7232,591475.0
2020-10-01 14:30:00,110.82,111.0,110.81,110.99,615650.0,88.7232,88.8673,88.7152,88.8593,615650.0
2020-10-01 15:00:00,110.98,110.99,110.89,110.92,859222.0,88.8513,88.8593,88.7792,88.8032,859222.0
2020-10-01 15:30:00,110.92,110.98,110.67,110.75,2299997.0,88.8032,88.8513,88.6031,88.6671,2299997.0
2020-10-02 09:30:00,110.23,110.56,110.02,110.45,955923.0,88.2508,88.515,88.0827,88.4269,955923.0
2020-10-02 10:00:00,110.45,110.52,110.35,110.39,931770.0,88.4269,88.483,88.3469,88.3789,931770.0
2020-10-02 10:30:00,110.39,110.5,110.38,110.5,460815.0,88.3789,88.467,88.3709,88.467,460815.0
2020-10-02 11:00:00,110.49,110.55,110.47,110.55,298002.0,88.459,88.507,88.443,88.507,298002.0
2020-10-02 11:30:00,110.55,110.56,110.4,110.41,312970.0,88.507,88.515,88.3869,88.3949,312970.0
2020-10-02 12:00:00,110.41,110.51,110.41,110.47,361318.0,88.3949,88.475,88.3949,88.443,361318.0
2020-10-02 12:30:00,110.48,110.48,110.37,110.46,259888.0,88.451,88.451,88.3629,88.4349,259888.0
2020-10-02 13:00:00,110.47,110.5,110.45,110.49,281279.0,88.443,88.467,88.4269,88.459,281279.0
2020-10-02 13:30:00,110.5,110.5,110.38,110.48,528136.0,88.467,88.467,88.3709,88.451,528136.0
2020-10-02 14:00:00,110.49,110.53,110.42,110.43,403187.0,88.459,88.491,88.4029,88.4109,403187.0
2020-10-02 14:30:00,110.43,110.46,110.4,110.45,279587.0,88.4109,88.4349,88.3869,88.4269,279587.0
2020-10-02 15:00:00,110.45,110.45,110.37,110.44,276847.0,88.4269,88.4269,88.3629,88.4189,276847.0
2020-10-02 15:30:00,110.44,110.47,110.32,110.34,701570.0,88.4189,88.443,88.3229,88.3389,701570.0
2020-10-05 09:30:00,110.5,110.69,110.46,110.65,550823.0,88.467,88.6191,88.4349,88.5871,550823.0
2020-10-05 10:00:00,110.66,110.74,110.65,110.7,287685.0,88.5951,88.6591,88.5871,88.6271,287685.0
2020-10-05 10:30:00,110.71,110.92,110.69,110.84,481325.0,88.6351,88.8032,88.6191,88.7392,481325.0
2020-10-05 11:00:00,110.84,110.88,110.82,110.84,304143.0,88.7392,88.7712,88.7232,88.7392,304143.0
2020-10-05 11:30:00,110.84,110.85,110.8,110.8,168370.0,88.7392,88.7472,88.7072,88.7072,168370.0
2020-10-05 12:00:00,110.81,110.87,110.8,110.86,142627.0,88.7152,88.7632,88.7072,88.7552,142627.0
2020-10-05 12:30:00,110.87,110.88,110.84,110.88,127918.0,88.7632,88.7712,88.7392,88.7712,127918.0
2020-10-05 13:00:00,110.88,110.9,110.87,110.9,119047.0,88.7712,88.7872,88.7632,88.7872,119047.0
2020-10-05 13:30:00,110.9,110.91,110.85,110.85,142818.0,88.7872,88.7952,88.7472,88.7472,142818.0
2020-10-05 14:00:00,110.86,110.86,110.8,110.8,218574.0,88.7552,88.7552,88.7072,88.7072,218574.0
2020-10-05 14:30:00,110.81,110.81,110.78,110.81,300028.0,88.7152,88.7152,88.6911,88.7152,300028.0
2020-10-05 15:00:00,110.82,110.84,110.77,110.84,194691.0,88.7232,88.7392,88.6831,88.7392,194691.0
2020-10-05 15:30:00,110.83,110.84,110.79,110.79,540662.0,88.7312,88.7392,88.6991,88.6991,540662.0
2020-10-06 09:30:00,110.98,111.09,110.77,111.02,725461.0,88.8513,88.9393,88.6831,88.8833,725461.0
2020-10-06 10:00:00,111.02,111.15,111.01,111.09,389945.0,88.8833,88.9874,88.8753,88.9393,389945.0
2020-10-06 10:30:00,111.1,111.1,110.94,110.95,363839.0,88.9473,88.9473,88.8192,88.8272,363839.0
2020-10-06 11:00:00,110.95,111.02,110.95,111.02,307185.0,88.8272,88.8833,88.8272,88.8833,307185.0
2020-10-06 11:30:00,111.01,111.02,110.89,110.92,203405.0,88.8753,88.8833,88.7792,88.8032,203405.0
2020-10-06 12:00:00,110.92,110.97,110.91,110.94,181558.0,88.8032,88.8433,88.7952,88.8192,181558.0
2020-10-06 12:30:00,110.93,111.02,110.93,110.95,195043.0,88.8112,88.8833,88.8112,88.8272,195043.0
2020-10-06 13:00:00,110.95,110.96,110.89,110.9,148244.0,88.8272,88.8352,88.7792,88.7872,148244.0
2020-10-06 13:30:00,110.9,110.98,110.86,110.98,186963.0,88.7872,88.8513,88.7552,88.8513,186963.0
2020-10-06 14:00:00,110.98,111.05,110.97,111.04,354963.0,88.8513,88.9073,88.8433,88.8993,354963.0
2020-10-06 14:30:00,111.04,111.06,110.86,110.92,665540.0,88.8993,88.9153,88.7552,88.8032,665540.0
2020-10-06 15:00:00,110.93,110.93,110.72,110.79,428433.0,88.8112,88.8112,88.6431,88.6991,428433.0
2020-10-06 15:30:00,110.79,110.94,110.78,110.85,607373.0,88.6991,88.8192,88.6911,88.7472,607373.0
2020-10-07 09:30:00,111.16,111.18,110.89,110.89,331784.0,88.9954,89.0114,88.7792,88.7792,331784.0
2020-10-07 10:00:00,110.9,111.01,110.89,110.94,283636.0,88.7872,88.8753,88.7792,88.8192,283636.0
2020-10-07 10:30:00,110.94,111.01,110.91,110.97,226219.0,88.8192,88.8753,88.7952,88.8433,226219.0
2020-10-07 11:00:00,110.96,111.08,110.96,111.03,182300.0,88.8352,88.9313,88.8352,88.8913,182300.0
2020-10-07 11:30:00,111.03,111.06,111.01,111.03,118409.0,88.8913,88.9153,88.8753,88.8913,118409.0
2020-10-07 12:00:00,111.03,111.07,111.02,111.05,191982.0,88.8913,88.9233,88.8833,88.9073,191982.0
2020-10-07 12:30:00,111.05,111.17,111.04,111.15,109730.0,88.9073,89.0034,88.8993,88.9874,109730.0
2020-10-07 13:00:00,111.15,111.17,111.11,111.13,229133.0,88.9874,89.0034,88.9553,88.9714,229133.0
2020-10-07 13:30:00,111.12,111.2,111.09,111.16,259063.0,88.9633,89.0274,88.9393,88.9954,259063.0
2020-10-07 14:00:00,111.16,111.24,111.03,111.09,277562.0,88.9954,89.0594,88.8913,88.9393,277562.0
2020-10-07 14:30:00,111.1,111.19,111.09,111.18,291964.0,88.9473,89.0194,88.9393,89.0114,291964.0
2020-10-07 15:00:00,111.18,111.2,111.13,111.19,234840.0,89.0114,89.0274,88.9714,89.0194,234840.0
2020-10-07 15:30:00,111.2,111.25,111.07,111.09,846655.0,89.0274,89.0674,88.9233,88.9393,846655.0
2020-10-08 09:30:00,111.62,111.89,111.53,111.84,615867.0,89.3636,89.5798,89.2916,89.5398,615867.0
2020-10-08 10:00:00,111.84,111.92,111.79,111.8,270559.0,89.5398,89.6038,89.4998,89.5078,270559.0
2020-10-08 10:30:00,111.8,111.85,111.79,111.8,145880.0,89.5078,89.5478,89.4998,89.5078,145880.0
2020-10-08 11:00:00,111.8,111.88,111.78,111.81,293065.0,89.5078,89.5718,89.4917,89.5158,293065.0
2020-10-08 11:30:00,111.82,111.88,111.77,111.84,275467.0,89.5238,89.5718,89.4837,89.5398,275467.0
2020-10-08 12:00:00,111.84,111.93,111.83,111.88,217274.0,89.5398,89.6118,89.5318,89.5718,217274.0
2020-10-08 12:30:00,111.88,111.97,111.86,111.95,264870.0,89.5718,89.6439,89.5558,89.6278,264870.0
2020-10-08 13:00:00,111.95,111.96,111.87,111.9,179736.0,89.6278,89.6359,89.5638,89.5878,179736.0
2020-10-08 13:30:00,111.89,111.96,111.89,111.92,178070.0,89.5798,89.6359,89.5798,89.6038,178070.0
2020-10-08 14:00:00,111.92,112.05,111.91,112.01,454490.0,89.6038,89.7079,89.5958,89.6759,454490.0
2020-10-08 14:30:00,112.01,112.07,111.99,112.05,220327.0,89.6759,89.7239,89.6599,89.7079,220327.0
2020-10-08 15:00:00,112.06,112.06,112.0,112.05,208097.0,89.7159,89.7159,89.6679,89.7079,208097.0
2020-10-08 15:30:00,112.05,112.34,112.04,112.17,1067769.0,89.7079,89.9401,89.6999,89.804,1067769.0
2020-10-09 09:30:00,112.44,112.48,112.31,112.47,541819.0,90.0201,90.0522,89.9161,90.0442,541819.0
2020-10-09 10:00:00,112.47,112.48,112.43,112.46,539983.0,90.0442,90.0522,90.0121,90.0362,539983.0
2020-10-09 10:30:00,112.45,112.46,112.44,112.45,184487.0,90.0282,90.0362,90.0201,90.0282,184487.0
2020-10-09 11:00:00,112.45,112.47,112.37,112.45,385547.0,90.0282,90.0442,89.9641,90.0282,385547.0
2020-10-09 11:30:00,112.45,112.49,112.35,112.38,536213.0,90.0282,90.0602,89.9481,89.9721,536213.0
2020-10-09 12:00:00,112.38,112.48,112.38,112.47,210168.0,89.9721,90.0522,89.9721,90.0442,210168.0
2020-10-09 12:30:00,112.48,112.52,112.43,112.51,84806.0,90.0522,90.0842,90.0121,90.0762,84806.0
2020-10-09 13:00:00,112.51,112.54,112.41,112.45,105550.0,90.0762,90.1002,89.9961,90.0282,105550.0
2020-10-09 13:30:00,112.45,112.52,112.43,112.51,106356.0,90.0282,90.0842,90.0121,90.0762,106356.0
2020-10-09 14:00:00,112.51,112.53,112.49,112.49,109798.0,90.0762,90.0922,90.0602,90.0602,109798.0
2020-10-09 14:30:00,112.5,112.55,112.47,112.47,176336.0,90.0682,90.1082,90.0442,90.0442,176336.0
2020-10-09 15:00:00,112.48,112.48,112.42,112.44,157475.0,90.0522,90.0522,90.0041,90.0201,157475.0
2020-10-09 15:30:00,112.44,112.49,112.4,112.44,420900.0,90.0201,90.0602,89.9881,90.0201,420900.0
2020-10-12 09:30:00,112.71,112.81,112.47,112.55,266657.0,90.2363,90.3164,90.0442,90.1082,266657.0
2020-10-12 10:00:00,112.54,112.61,112.5,112.56,225312.0,90.1002,90.1562,90.0682,90.1162,225312.0
2020-10-12 10:30:00,112.56,112.64,112.5,112.56,140913.0,90.1162,90.1803,90.0682,90.1162,140913.0
2020-10-12 11:00:00,112.57,112.65,112.55,112.64,131447.0,90.1242,90.1883,90.1082,90.1803,131447.0
2020-10-12 11:30:00,112.63,112.66,112.57,112.61,259424.0,90.1723,90.1963,90.1242,90.1562,259424.0
2020-10-12 12:00:00,112.61,112.73,112.58,112.71,221261.0,90.1562,90.2523,90.1322,90.2363,221261.0
2020-10-12 12:30:00,112.71,112.79,112.71,112.75,163799.0,90.2363,90.3004,90.2363,90.2683,163799.0
2020-10-12 13:00:00,112.76,112.79,112.73,112.78,81651.0,90.2763,90.3004,90.2523,90.2924,81651.0
2020-10-12 13:30:00,112.78,112.78,112.7,112.73,63996.0,90.2924,90.2924,90.2283,90.2523,63996.0
2020-10-12 14:00:00,112.72,112.74,112.7,112.73,74471.0,90.2443,90.2603,90.2283,90.2523,74471.0
2020-10-12 14:30:00,112.73,112.78,112.66,112.77,99490.0,90.2523,90.2924,90.1963,90.2843,99490.0
2020-10-12 15:00:00,112.77,112.78,112.72,112.75,85476.0,90.2843,90.2924,90.2443,90.2683,85476.0
2020-10-12 15:30:00,112.75,112.79,112.7,112.72,193886.0,90.2683,90.3004,90.2283,90.2443,193886.0
2020-10-13 09:30:00,112.74,112.74,112.45,112.53,431492.0,90.2603,90.2603,90.0282,90.0922,431492.0
2020-10-13 10:00:00,112.54,112.65,112.53,112.57,335405.0,90.1002,90.1883,90.0922,90.1242,335405.0
2020-10-13 10:30:00,112.57,112.57,112.42,112.48,320726.0,90.1242,90.1242,90.0041,90.0522,320726.0
2020-10-13 11:00:00,112.48,112.5,112.44,112.47,156380.0,90.0522,90.0682,90.0201,90.0442,156380.0
2020-10-13 11:30:00,112.47,112.52,112.45,112.48,127088.0,90.0442,90.0842,90.0282,90.0522,127088.0
2020-10-13 12:00:00,112.47,112.48,112.4,112.45,252500.0,90.0442,90.0522,89.9881,90.0282,252500.0
2020-10-13 12:30:00,112.45,112.56,112.44,112.56,281725.0,90.0282,90.1162,90.0201,90.1162,281725.0
2020-10-13 13:00:00,112.56,112.57,112.45,112.54,136012.0,90.1162,90.1242,90.0282,90.1002,136012.0
2020-10-13 13:30:00,112.53,112.57,112.47,112.5,131798.0,90.0922,90.1242,90.0442,90.0682,131798.0
2020-10-13 14:00:00,112.5,112.57,112.49,112.52,130090.0,90.0682,90.1242,90.0602,90.0842,130090.0
2020-10-13 14:30:00,112.51,112.57,112.49,112.56,143987.0,90.0762,90.1242,90.0602,90.1162,143987.0
2020-10-13 15:00:00,112.56,112.56,112.49,112.53,93860.0,90.1162,90.1162,90.0602,90.0922,93860.0
2020-10-13 15:30:00,112.53,112.54,112.42,112.47,295531.0,90.0922,90.1002,90.0041,90.0442,295531.0
2020-10-14 09:30:00,112.47,112.47,112.28,112.34,190166.0,90.0442,90.0442,89.892,89.9401,190166.0
2020-10-14 10:00:00,112.34,112.44,112.32,112.37,268104.0,89.9401,90.0201,89.9241,89.9641,268104.0
2020-10-14 10:30:00,112.38,112.47,112.36,112.45,128835.0,89.9721,90.0442,89.9561,90.0282,128835.0
2020-10-14 11:00:00,112.45,112.51,112.42,112.47,237728.0,90.0282,90.0762,90.0041,90.0442,237728.0
2020-10-14 11:30:00,112.48,112.55,112.42,112.43,538976.0,90.0522,90.1082,90.0041,90.0121,538976.0
2020-10-14 12:00:00,112.43,112.44,112.28,112.33,440618.0,90.0121,90.0201,89.892,89.9321,440618.0
2020-10-14 12:30:00,112.34,112.36,112.29,112.35,217000.0,89.9401,89.9561,89.9001,89.9481,217000.0
2020-10-14 13:00:00,112.35,112.38,112.33,112.36,196710.0,89.9481,89.9721,89.9321,89.9561,196710.0
2020-10-14 13:30:00,112.36,112.46,112.35,112.45,230410.0,89.9561,90.0362,89.9481,90.0282,230410.0
2020-10-14 14:00:00,112.45,112.47,112.4,112.42,230442.0,90.0282,90.0442,89.9881,90.0041,230442.0
2020-10-14 14:30:00,112.42,112.44,112.35,112.42,170764.0,90.0041,90.0201,89.9481,90.0041,170764.0
2020-10-14 15:00:00,112.42,112.46,112.37,112.43,146851.0,90.0041,90.0362,89.9641,90.0121,146851.0
2020-10-14 15:30:00,112.43,112.48,112.4,112.41,450051.0,90.0121,90.0522,89.9881,89.9961,450051.0
2020-10-15 09:30:00,111.83,112.0,111.8,111.91,448129.0,89.5318,89.6679,89.5078,89.5958,448129.0
2020-10-15 10:00:00,111.91,111.92,111.82,111.85,221735.0,89.5958,89.6038,89.5238,89.5478,221735.0
2020-10-15 10:30:00,111.85,111.88,111.8,111.87,138577.0,89.5478,89.5718,89.5078,89.5638,138577.0
2020-10-15 11:00:00,111.87,111.98,111.84,111.92,329637.0,89.5638,89.6519,89.5398,89.6038,329637.0
2020-10-15 11:30:00,111.92,112.03,111.92,111.95,301543.0,89.6038,89.6919,89.6038,89.6278,301543.0
2020-10-15 12:00:00,111.95,111.97,111.88,111.94,133052.0,89.6278,89.6439,89.5718,89.6198,133052.0
2020-10-15 12:30:00,111.94,112.03,111.9,112.02,163884.0,89.6198,89.6919,89.5878,89.6839,163884.0
2020-10-15 13:00:00,112.02,112.03,111.94,111.98,105541.0,89.6839,89.6919,89.6198,89.6519,105541.0
2020-10-15 13:30:00,111.98,112.04,111.98,112.0,83351.0,89.6519,89.6999,89.6519,89.6679,83351.0
2020-10-15 14:00:00,112.0,112.06,112.0,112.03,89176.0,89.6679,89.7159,89.6679,89.6919,89176.0
2020-10-15 14:30:00,112.04,112.06,111.95,111.97,107765.0,89.6999,89.7159,89.6278,89.6439,107765.0
2020-10-15 15:00:00,111.97,112.04,111.93,112.03,172671.0,89.6439,89.6999,89.6118,89.6919,172671.0
2020-10-15 15:30:00,112.03,112.03,111.96,111.97,286009.0,89.6919,89.6919,89.6359,89.6439,286009.0
2020-10-16 09:30:00,112.22,112.47,112.19,112.43,419697.0,89.844,90.0442,89.82,90.0121,419697.0
2020-10-16 10:00:00,112.42,112.42,112.28,112.31,296614.0,90.0041,90.0041,89.892,89.9161,296614.0
2020-10-16 10:30:00,112.32,112.35,112.3,112.31,124647.0,89.9241,89.9481,89.9081,89.9161,124647.0
2020-10-16 11:00:00,112.31,112.33,112.19,112.24,153797.0,89.9161,89.9321,89.82,89.86,153797.0
2020-10-16 11:30:00,112.23,112.3,112.21,112.25,102963.0,89.852,89.9081,89.836,89.868,102963.0
2020-10-16 12:00:00,112.26,112.33,112.25,112.29,127780.0,89.876,89.9321,89.868,89.9001,127780.0
2020-10-16 12:30:00,112.29,112.32,112.24,112.31,147103.0,89.9001,89.9241,89.86,89.9161,147103.0
2020-10-16 13:00:00,112.32,112.32,112.26,112.28,102115.0,89.9241,89.9241,89.876,89.892,102115.0
2020-10-16 13:30:00,112.28,112.32,112.25,112.28,130226.0,89.892,89.9241,89.868,89.892,130226.0
2020-10-16 14:00:00,112.28,112.32,112.24,112.27,91400.0,89.892,89.9241,89.86,89.884,91400.0
2020-10-16 14:30:00,112.27,112.29,112.2,112.2,115521.0,89.884,89.9001,89.828,89.828,115521.0
2020-10-16 15:00:00,112.2,112.21,112.11,112.13,152901.0,89.828,89.836,89.7559,89.772,152901.0
2020-10-16 15:30:00,112.13,112.15,112.08,112.14,279090.0,89.772,89.788,89.7319,89.78,279090.0
2020-10-19 09:30:00,112.27,112.35,112.13,112.13,414250.0,89.884,89.9481,89.772,89.772,414250.0
2020-10-19 10:00:00,112.14,112.17,112.02,112.06,280412.0,89.78,89.804,89.6839,89.7159,280412.0
2020-10-19 10:30:00,112.06,112.07,111.91,111.95,239253.0,89.7159,89.7239,89.5958,89.6278,239253.0
2020-10-19 11:00:00,111.95,112.04,111.94,112.03,193500.0,89.6278,89.6999,89.6198,89.6919,193500.0
2020-10-19 11:30:00,112.03,112.09,111.99,112.07,143649.0,89.6919,89.7399,89.6599,89.7239,143649.0
2020-10-19 12:00:00,112.08,112.14,112.05,112.09,150703.0,89.7319,89.78,89.7079,89.7399,150703.0
2020-10-19 12:30:00,112.08,112.1,112.01,112.04,146079.0,89.7319,89.7479,89.6759,89.6999,146079.0
2020-10-19 13:00:00,112.03,112.07,112.01,112.02,93923.0,89.6919,89.7239,89.6759,89.6839,93923.0
2020-10-19 13:30:00,112.01,112.02,111.83,111.84,157899.0,89.6759,89.6839,89.5318,89.5398,157899.0
2020-10-19 14:00:00,111.84,111.85,111.8,111.81,132053.0,89.5398,89.5478,89.5078,89.5158,132053.0
2020-10-19 14:30:00,111.81,111.82,111.72,111.72,195997.0,89.5158,89.5238,89.4437,89.4437,195997.0
2020-10-19 15:00:00,111.72,111.76,111.52,111.59,380664.0,89.4437,89.4757,89.2836,89.3396,380664.0
2020-10-19 15:30:00,111.59,111.65,111.47,111.5,724832.0,89.3396,89.3877,89.2436,89.2676,724832.0
2020-10-20 09:30:00,111.63,111.74,111.51,111.57,283738.0,89.3717,89.4597,89.2756,89.3236,283738.0
2020-10-20 10:00:00,111.58,111.68,111.54,111.63,400913.0,89.3316,89.4117,89.2996,89.3717,400913.0
2020-10-20 10:30:00,111.63,111.67,111.62,111.62,188469.0,89.3717,89.4037,89.3636,89.3636,188469.0
2020-10-20 11:00:00,111.62,111.63,111.54,111.59,224877.0,89.3636,89.3717,89.2996,89.3396,224877.0
2020-10-20 11:30:00,111.59,111.7,111.58,111.65,276938.0,89.3396,89.4277,89.3316,89.3877,276938.0
2020-10-20 12:00:00,111.65,111.65,111.51,111.53,170931.0,89.3877,89.3877,89.2756,89.2916,170931.0
2020-10-20 12:30:00,111.52,111.68,111.51,111.59,349257.0,89.2836,89.4117,89.2756,89.3396,349257.0
2020-10-20 13:00:00,111.58,111.66,111.55,111.59,175967.0,89.3316,89.3957,89.3076,89.3396,175967.0
2020-10-20 13:30:00,111.59,111.61,111.56,111.6,169018.0,89.3396,89.3556,89.3156,89.3476,169018.0
2020-10-20 14:00:00,111.6,111.66,111.57,111.61,113859.0,89.3476,89.3957,89.3236,89.3556,113859.0
2020-10-20 14:30:00,111.62,111.62,111.52,111.53,142074.0,89.3636,89.3636,89.2836,89.2916,142074.0
2020-10-20 15:00:00,111.53,111.56,111.46,111.56,223926.0,89.2916,89.3156,89.2356,89.3156,223926.0
2020-10-20 15:30:00,111.56,111.58,111.47,111.54,398739.0,89.3156,89.3316,89.2436,89.2996,398739.0
2020-10-21 09:30:00,111.21,111.4,111.0,111.32,623496.0,89.0354,89.1875,88.8673,89.1235,623496.0
2020-10-21 10:00:00,111.32,111.36,111.23,111.32,422422.0,89.1235,89.1555,89.0514,89.1235,422422.0
2020-10-21 10:30:00,111.33,111.41,111.23,111.27,384200.0,89.1315,89.1955,89.0514,89.0834,384200.0
2020-10-21 11:00:00,111.27,111.3,111.11,111.12,263039.0,89.0834,89.1075,88.9553,88.9633,263039.0
2020-10-21 11:30:00,111.12,111.22,111.11,111.17,250252.0,88.9633,89.0434,88.9553,89.0034,250252.0
2020-10-21 12:00:00,111.17,111.32,111.11,111.15,279715.0,89.0034,89.1235,88.9553,88.9874,279715.0
2020-10-21 12:30:00,111.15,111.18,111.09,111.15,132122.0,88.9874,89.0114,88.9393,88.9874,132122.0
2020-10-21 13:00:00,111.15,111.18,111.13,111.18,110016.0,88.9874,89.0114,88.9714,89.0114,110016.0
2020-10-21 13:30:00,111.17,111.19,111.09,111.16,241308.0,89.0034,89.0194,88.9393,88.9954,241308.0
2020-10-21 14:00:00,111.16,111.2,111.1,111.15,246813.0,88.9954,89.0274,88.9473,88.9874,246813.0
2020-10-21 14:30:00,111.15,111.18,111.09,111.09,148602.0,88.9874,89.0114,88.9393,88.9393,148602.0
2020-10-21 15:00:00,111.09,111.11,111.01,111.03,291836.0,88.9393,88.9553,88.8753,88.8913,291836.0
2020-10-21 15:30:00,111.03,111.08,110.99,111.0,357608.0,88.8913,88.9313,88.8593,88.8673,357608.0
2020-10-22 09:30:00,110.77,110.94,110.71,110.82,196032.0,88.6831,88.8192,88.6351,88.7232,196032.0
2020-10-22 10:00:00,110.82,110.85,110.72,110.83,265736.0,88.7232,88.7472,88.6431,88.7312,265736.0
2020-10-22 10:30:00,110.83,110.94,110.78,110.89,423647.0,88.7312,88.8192,88.6911,88.7792,423647.0
2020-10-22 11:00:00,110.86,110.91,110.8,110.85,531234.0,88.7552,88.7952,88.7072,88.7472,531234.0
2020-10-22 11:30:00,110.84,110.85,110.76,110.79,162771.0,88.7392,88.7472,88.6751,88.6991,162771.0
2020-10-22 12:00:00,110.79,110.87,110.77,110.81,120361.0,88.6991,88.7632,88.6831,88.7152,120361.0
2020-10-22 12:30:00,110.81,110.83,110.77,110.77,111442.0,88.7152,88.7312,88.6831,88.6831,111442.0
2020-10-22 13:00:00,110.77,110.82,110.74,110.81,131773.0,88.6831,88.7232,88.6591,88.7152,131773.0
2020-10-22 13:30:00,110.81,110.84,110.77,110.8,157169.0,88.7152,88.7392,88.6831,88.7072,157169.0
2020-10-22 14:00:00,110.81,110.85,110.75,110.76,150572.0,88.7152,88.7472,88.6671,88.6751,150572.0
2020-10-22 14:30:00,110.75,110.78,110.69,110.69,144619.0,88.6671,88.6911,88.6191,88.6191,144619.0
2020-10-22 15:00:00,110.69,110.71,110.62,110.62,213502.0,88.6191,88.6351,88.563,88.563,213502.0
2020-10-22 15:30:00,110.62,110.66,110.43,110.45,739600.0,88.563,88.5951,88.4109,88.4269,739600.0
2020-10-23 09:30:00,110.73,110.77,110.5,110.65,296646.0,88.6511,88.6831,88.467,88.5871,296646.0
2020-10-23 10:00:00,110.65,110.86,110.62,110.79,248645.0,88.5871,88.7552,88.563,88.6991,248645.0
2020-10-23 10:30:00,110.8,110.85,110.71,110.72,340115.0,88.7072,88.7472,88.6351,88.6431,340115.0
2020-10-23 11:00:00,110.72,110.79,110.67,110.74,245479.0,88.6431,88.6991,88.6031,88.6591,245479.0
2020-10-23 11:30:00,110.74,110.76,110.69,110.75,168188.0,88.6591,88.6751,88.6191,88.6671,168188.0
2020-10-23 12:00:00,110.75,110.85,110.74,110.83,175045.0,88.6671,88.7472,88.6591,88.7312,175045.0
2020-10-23 12:30:00,110.83,110.89,110.8,110.8,131151.0,88.7312,88.7792,88.7072,88.7072,131151.0
2020-10-23 13:00:00,110.79,110.85,110.76,110.76,110947.0,88.6991,88.7472,88.6751,88.6751,110947.0
2020-10-23 13:30:00,110.76,110.78,110.7,110.71,113090.0,88.6751,88.6911,88.6271,88.6351,113090.0
2020-10-23 14:00:00,110.72,110.82,110.72,110.8,161695.0,88.6431,88.7232,88.6431,88.7072,161695.0
2020-10-23 14:30:00,110.79,110.85,110.78,110.79,85761.0,88.6991,88.7472,88.6911,88.6991,85761.0
2020-10-23 15:00:00,110.79,110.91,110.79,110.89,131458.0,88.6991,88.7952,88.6991,88.7792,131458.0
2020-10-23 15:30:00,110.9,111.01,110.86,110.97,590058.0,88.7872,88.8753,88.7552,88.8433,590058.0
2020-10-26 09:30:00,110.79,110.89,110.61,110.77,233895.0,88.6991,88.7792,88.555,88.6831,233895.0
2020-10-26 10:00:00,110.76,110.8,110.71,110.74,190507.0,88.6751,88.7072,88.6351,88.6591,190507.0
2020-10-26 10:30:00,110.74,110.78,110.66,110.69,186332.0,88.6591,88.6911,88.5951,88.6191,186332.0
2020-10-26 11:00:00,110.68,110.71,110.61,110.7,135656.0,88.6111,88.6351,88.555,88.6271,135656.0
2020-10-26 11:30:00,110.69,110.75,110.63,110.73,308596.0,88.6191,88.6671,88.571,88.6511,308596.0
2020-10-26 12:00:00,110.73,110.73,110.66,110.7,86944.0,88.6511,88.6511,88.5951,88.6271,86944.0
2020-10-26 12:30:00,110.69,110.69,110.55,110.57,140795.0,88.6191,88.6191,88.507,88.523,140795.0
2020-10-26 13:00:00,110.57,110.57,110.51,110.52,82547.0,88.523,88.523,88.475,88.483,82547.0
2020-10-26 13:30:00,110.52,110.66,110.5,110.66,92470.0,88.483,88.5951,88.467,88.5951,92470.0
2020-10-26 14:00:00,110.66,110.69,110.58,110.68,280529.0,88.5951,88.6191,88.531,88.6111,280529.0
2020-10-26 14:30:00,110.69,110.73,110.66,110.73,201726.0,88.6191,88.6511,88.5951,88.6511,201726.0
2020-10-26 15:00:00,110.73,110.76,110.69,110.75,134242.0,88.6511,88.6751,88.6191,88.6671,134242.0
2020-10-26 15:30:00,110.75,110.75,110.56,110.57,505018.0,88.6671,88.6671,88.515,88.523,505018.0
2020-10-27 09:30:00,111.0,111.0,110.59,110.97,301204.0,88.8673,88.8673,88.539,88.8433,301204.0
2020-10-27 10:00:00,110.98,111.01,110.86,110.9,192411.0,88.8513,88.8753,88.7552,88.7872,192411.0
2020-10-27 10:30:00,110.9,111.07,110.88,110.99,263541.0,88.7872,88.9233,88.7712,88.8593,263541.0
2020-10-27 11:00:00,111.0,111.1,110.97,111.04,266815.0,88.8673,88.9473,88.8433,88.8993,266815.0
2020-10-27 11:30:00,111.05,111.07,111.02,111.07,131182.0,88.9073,88.9233,88.8833,88.9233,131182.0
2020-10-27 12:00:00,111.07,111.17,111.06,111.14,199310.0,88.9233,89.0034,88.9153,88.9794,199310.0
2020-10-27 12:30:00,111.14,111.21,111.11,111.16,360410.0,88.9794,89.0354,88.9553,88.9954,360410.0
2020-10-27 13:00:00,111.16,111.21,111.1,111.18,347542.0,88.9954,89.0354,88.9473,89.0114,347542.0
2020-10-27 13:30:00,111.18,111.2,111.12,111.19,308082.0,89.0114,89.0274,88.9633,89.0194,308082.0
2020-10-27 14:00:00,111.19,111.21,111.15,111.2,168594.0,89.0194,89.0354,88.9874,89.0274,168594.0
2020-10-27 14:30:00,111.2,111.25,111.15,111.16,135876.0,89.0274,89.0674,88.9874,88.9954,135876.0
2020-10-27 15:00:00,111.17,111.22,111.13,111.17,193804.0,89.0034,89.0434,88.9714,89.0034,193804.0
2020-10-27 15:30:00,111.17,111.24,111.15,111.23,443199.0,89.0034,89.0594,88.9874,89.0514,443199.0
2020-10-28 09:30:00,110.67,110.94,110.57,110.59,252362.0,88.6031,88.8192,88.523,88.539,252362.0
2020-10-28 10:00:00,110.59,110.63,110.41,110.43,550541.0,88.539,88.571,88.3949,88.4109,550541.0
2020-10-28 10:30:00,110.43,110.55,110.37,110.42,284491.0,88.4109,88.507,88.3629,88.4029,284491.0
2020-10-28 11:00:00,110.41,110.45,110.33,110.36,552601.0,88.3949,88.4269,88.3309,88.3549,552601.0
2020-10-28 11:30:00,110.35,110.5,110.28,110.45,515960.0,88.3469,88.467,88.2908,88.4269,515960.0
2020-10-28 12:00:00,110.45,110.53,110.41,110.52,641661.0,88.4269,88.491,88.3949,88.483,641661.0
2020-10-28 12:30:00,110.52,110.57,110.41,110.45,357579.0,88.483,88.523,88.3949,88.4269,357579.0
2020-10-28 13:00:00,110.45,110.52,110.4,110.52,225616.0,88.4269,88.483,88.3869,88.483,225616.0
2020-10-28 13:30:00,110.52,110.53,110.4,110.42,363258.0,88.483,88.491,88.3869,88.4029,363258.0
2020-10-28 14:00:00,110.43,110.47,110.37,110.43,285325.0,88.4109,88.443,88.3629,88.4109,285325.0
2020-10-28 14:30:00,110.44,110.46,110.33,110.36,340886.0,88.4189,88.4349,88.3309,88.3549,340886.0
2020-10-28 15:00:00,110.35,110.37,110.29,110.36,507255.0,88.3469,88.3629,88.2988,88.3549,507255.0
2020-10-28 15:30:00,110.36,110.37,110.25,110.29,615755.0,88.3549,88.3629,88.2668,88.2988,615755.0
2020-10-29 09:30:00,110.15,110.25,109.99,110.18,811050.0,88.1868,88.2668,88.0587,88.2108,811050.0
2020-10-29 10:00:00,110.18,110.29,110.14,110.29,419897.0,88.2108,88.2988,88.1788,88.2988,419897.0
2020-10-29 10:30:00,110.29,110.32,110.13,110.21,607020.0,88.2988,88.3229,88.1707,88.2348,607020.0
2020-10-29 11:00:00,110.21,110.25,110.16,110.21,163723.0,88.2348,88.2668,88.1948,88.2348,163723.0
2020-10-29 11:30:00,110.22,110.24,110.14,110.22,239811.0,88.2428,88.2588,88.1788,88.2428,239811.0
2020-10-29 12:00:00,110.22,110.29,110.17,110.18,816111.0,88.2428,88.2988,88.2028,88.2108,816111.0
2020-10-29 12:30:00,110.18,110.26,110.17,110.2,106596.0,88.2108,88.2748,88.2028,88.2268,106596.0
2020-10-29 13:00:00,110.2,110.24,110.15,110.21,178668.0,88.2268,88.2588,88.1868,88.2348,178668.0
2020-10-29 13:30:00,110.23,110.26,110.18,110.22,189012.0,88.2508,88.2748,88.2108,88.2428,189012.0
2020-10-29 14:00:00,110.21,110.29,110.19,110.26,270894.0,88.2348,88.2988,88.2188,88.2748,270894.0
2020-10-29 14:30:00,110.26,110.33,110.24,110.29,205302.0,88.2748,88.3309,88.2588,88.2988,205302.0
2020-10-29 15:00:00,110.29,110.41,110.26,110.39,206988.0,88.2988,88.3949,88.2748,88.3789,206988.0
2020-10-29 15:30:00,110.38,110.41,110.27,110.32,357711.0,88.3709,88.3949,88.2828,88.3229,357711.0
2020-10-30 09:30:00,110.2,110.25,110.01,110.13,420359.0,88.2268,88.2668,88.0747,88.1707,420359.0
2020-10-30 10:00:00,110.13,110.16,110.02,110.05,190889.0,88.1707,88.1948,88.0827,88.1067,190889.0
2020-10-30 10:30:00,110.03,110.06,109.89,109.98,617859.0,88.0907,88.1147,87.9786,88.0507,617859.0
2020-10-30 11:00:00,109.97,110.03,109.84,109.84,262570.0,88.0426,88.0907,87.9386,87.9386,262570.0
2020-10-30 11:30:00,109.84,110.05,109.82,110.04,230418.0,87.9386,88.1067,87.9226,88.0987,230418.0
2020-10-30 12:00:00,110.05,110.07,109.96,110.06,120384.0,88.1067,88.1227,88.0346,88.1147,120384.0
2020-10-30 12:30:00,110.07,110.07,109.89,109.94,93876.0,88.1227,88.1227,87.9786,88.0186,93876.0
2020-10-30 13:00:00,109.92,110.11,109.89,110.08,136606.0,88.0026,88.1547,87.9786,88.1307,136606.0
2020-10-30 13:30:00,110.08,110.08,109.97,110.05,77462.0,88.1307,88.1307,88.0426,88.1067,77462.0
2020-10-30 14:00:00,110.05,110.15,110.01,110.01,220830.0,88.1067,88.1868,88.0747,88.0747,220830.0
2020-10-30 14:30:00,110.02,110.17,109.99,110.09,170815.0,88.0827,88.2028,88.0587,88.1387,170815.0
2020-10-30 15:00:00,110.09,110.11,109.96,110.08,306676.0,88.1387,88.1547,88.0346,88.1307,306676.0
2020-10-30 15:30:00,110.08,110.11,109.98,110.09,818755.0,88.1307,88.1547,88.0507,88.1387,818755.0
2020-11-02 09:30:00,109.85,110.06,109.75,109.92,479851.0,88.2635,88.4323,88.1832,88.3198,479851.0
2020-11-02 10:00:00,109.92,110.1,109.85,109.87,208629.0,88.3198,88.4644,88.2635,88.2796,208629.0
2020-11-02 10:30:00,109.87,110.05,109.85,110.03,337233.0,88.2796,88.4242,88.2635,88.4081,337233.0
2020-11-02 11:00:00,110.02,110.11,109.92,109.95,296921.0,88.4001,88.4724,88.3198,88.3439,296921.0
2020-11-02 11:30:00,109.96,109.98,109.92,109.94,133261.0,88.3519,88.368,88.3198,88.3358,133261.0
2020-11-02 12:00:00,109.94,109.98,109.9,109.98,138324.0,88.3358,88.368,88.3037,88.368,138324.0
2020-11-02 12:30:00,109.98,109.98,109.89,109.91,188148.0,88.368,88.368,88.2957,88.3117,188148.0
2020-11-02 13:00:00,109.9,109.91,109.8,109.82,245818.0,88.3037,88.3117,88.2233,88.2394,245818.0
2020-11-02 13:30:00,109.81,109.89,109.81,109.86,168424.0,88.2314,88.2957,88.2314,88.2716,168424.0
2020-11-02 14:00:00,109.85,109.99,109.85,109.97,199758.0,88.2635,88.376,88.2635,88.3599,199758.0
2020-11-02 14:30:00,109.97,110.0,109.91,109.97,275434.0,88.3599,88.384,88.3117,88.3599,275434.0
2020-11-02 15:00:00,109.97,109.99,109.87,109.88,336337.0,88.3599,88.376,88.2796,88.2876,336337.0
2020-11-02 15:30:00,109.88,109.96,109.82,109.84,936454.0,88.2876,88.3519,88.2394,88.2555,936454.0
2020-11-03 09:30:00,110.51,110.55,110.4,110.5,530820.0,88.7938,88.826,88.7054,88.7858,530820.0
2020-11-03 10:00:00,110.5,110.55,110.46,110.48,369475.0,88.7858,88.826,88.7536,88.7697,369475.0
2020-11-03 10:30:00,110.49,110.58,110.46,110.48,449744.0,88.7778,88.8501,88.7536,88.7697,449744.0
2020-11-03 11:00:00,110.48,110.5,110.42,110.45,228378.0,88.7697,88.7858,88.7215,88.7456,228378.0
2020-11-03 11:30:00,110.45,110.5,110.44,110.48,378010.0,88.7456,88.7858,88.7376,88.7697,378010.0
2020-11-03 12:00:00,110.49,110.51,110.45,110.5,199944.0,88.7778,88.7938,88.7456,88.7858,199944.0
2020-11-03 12:30:00,110.5,110.53,110.47,110.52,181929.0,88.7858,88.8099,88.7617,88.8019,181929.0
2020-11-03 13:00:00,110.52,110.66,110.5,110.57,288251.0,88.8019,88.9143,88.7858,88.842,288251.0
2020-11-03 13:30:00,110.58,110.61,110.48,110.51,234181.0,88.8501,88.8742,88.7697,88.7938,234181.0
2020-11-03 14:00:00,110.51,110.55,110.5,110.51,126231.0,88.7938,88.826,88.7858,88.7938,126231.0
2020-11-03 14:30:00,110.51,110.55,110.5,110.51,157167.0,88.7938,88.826,88.7858,88.7938,157167.0
2020-11-03 15:00:00,110.5,110.63,110.48,110.62,264359.0,88.7858,88.8902,88.7697,88.8822,264359.0
2020-11-03 15:30:00,110.63,110.75,110.59,110.66,691580.0,88.8902,88.9867,88.8581,88.9143,691580.0
2020-11-04 09:30:00,111.31,111.66,111.31,111.65,745822.0,89.4366,89.7178,89.4366,89.7098,745822.0
2020-11-04 10:00:00,111.66,112.1,111.63,112.08,680363.0,89.7178,90.0714,89.6937,90.0553,680363.0
2020-11-04 10:30:00,112.08,112.34,112.07,112.22,763604.0,90.0553,90.2642,90.0473,90.1678,763604.0
2020-11-04 11:00:00,112.22,112.32,112.12,112.29,579825.0,90.1678,90.2481,90.0874,90.224,579825.0
2020-11-04 11:30:00,112.29,112.54,112.25,112.52,420517.0,90.224,90.4249,90.1919,90.4088,420517.0
2020-11-04 12:00:00,112.53,112.72,112.51,112.68,385726.0,90.4169,90.5695,90.4008,90.5374,385726.0
2020-11-04 12:30:00,112.68,112.96,112.67,112.86,679127.0,90.5374,90.7624,90.5294,90.682,679127.0
2020-11-04 13:00:00,112.86,112.87,112.72,112.86,579671.0,90.682,90.6901,90.5695,90.682,579671.0
2020-11-04 13:30:00,112.86,112.92,112.75,112.84,490310.0,90.682,90.7302,90.5936,90.666,490310.0
2020-11-04 14:00:00,112.84,112.87,112.81,112.84,419607.0,90.666,90.6901,90.6419,90.666,419607.0
2020-11-04 14:30:00,112.83,112.88,112.75,112.88,542543.0,90.6579,90.6981,90.5936,90.6981,542543.0
2020-11-04 15:00:00,112.88,112.9,112.77,112.78,354472.0,90.6981,90.7142,90.6097,90.6177,354472.0
2020-11-04 15:30:00,112.78,112.94,112.74,112.83,961463.0,90.6177,90.7463,90.5856,90.6579,961463.0
2020-11-05 09:30:00,113.41,113.57,113.25,113.46,1210941.0,91.1239,91.2525,90.9954,91.1641,1210941.0
2020-11-05 10:00:00,113.45,113.54,113.28,113.29,363977.0,91.1561,91.2284,91.0195,91.0275,363977.0
2020-11-05 10:30:00,113.29,113.38,113.25,113.27,650922.0,91.0275,91.0998,90.9954,91.0115,650922.0
2020-11-05 11:00:00,113.28,113.31,112.99,113.0,333450.0,91.0195,91.0436,90.7865,90.7945,333450.0
2020-11-05 11:30:00,113.01,113.06,112.87,112.87,846750.0,90.8025,90.8427,90.6901,90.6901,846750.0
2020-11-05 12:00:00,112.86,112.98,112.81,112.81,394025.0,90.682,90.7784,90.6419,90.6419,394025.0
2020-11-05 12:30:00,112.82,113.0,112.79,112.97,370077.0,90.6499,90.7945,90.6258,90.7704,370077.0
2020-11-05 13:00:00,112.97,113.05,112.96,113.04,126808.0,90.7704,90.8347,90.7624,90.8267,126808.0
2020-11-05 13:30:00,113.04,113.09,113.0,113.02,176587.0,90.8267,90.8668,90.7945,90.8106,176587.0
2020-11-05 14:00:00,113.03,113.04,112.96,113.04,221033.0,90.8186,90.8267,90.7624,90.8267,221033.0
2020-11-05 14:30:00,113.04,113.16,113.01,113.11,278980.0,90.8267,90.9231,90.8025,90.8829,278980.0
2020-11-05 15:00:00,113.12,113.29,113.11,113.17,493605.0,90.8909,91.0275,90.8829,90.9311,493605.0
2020-11-05 15:30:00,113.17,113.35,113.14,113.27,726394.0,90.9311,91.0757,90.907,91.0115,726394.0
2020-11-06 09:30:00,112.9,113.02,112.5,112.65,688200.0,90.7142,90.8106,90.3928,90.5133,688200.0
2020-11-06 10:00:00,112.66,112.75,112.56,112.71,522854.0,90.5213,90.5936,90.441,90.5615,522854.0
2020-11-06 10:30:00,112.71,112.76,112.62,112.72,545365.0,90.5615,90.6017,90.4892,90.5695,545365.0
2020-11-06 11:00:00,112.72,112.78,112.67,112.7,263332.0,90.5695,90.6177,90.5294,90.5535,263332.0
2020-11-06 11:30:00,112.7,112.76,112.67,112.75,266643.0,90.5535,90.6017,90.5294,90.5936,266643.0
2020-11-06 12:00:00,112.75,112.76,112.71,112.72,145602.0,90.5936,90.6017,90.5615,90.5695,145602.0
2020-11-06 12:30:00,112.72,112.74,112.69,112.74,161108.0,90.5695,90.5856,90.5454,90.5856,161108.0
2020-11-06 13:00:00,112.74,112.74,112.68,112.72,165410.0,90.5856,90.5856,90.5374,90.5695,165410.0
2020-11-06 13:30:00,112.71,112.72,112.67,112.7,131976.0,90.5615,90.5695,90.5294,90.5535,131976.0
2020-11-06 14:00:00,112.7,112.75,112.68,112.72,202586.0,90.5535,90.5936,90.5374,90.5695,202586.0
2020-11-06 14:30:00,112.72,112.73,112.65,112.67,137351.0,90.5695,90.5776,90.5133,90.5294,137351.0
2020-11-06 15:00:00,112.67,112.72,112.59,112.7,478543.0,90.5294,90.5695,90.4651,90.5535,478543.0
2020-11-06 15:30:00,112.7,112.83,112.69,112.77,360764.0,90.5535,90.6579,90.5454,90.6097,360764.0
2020-11-09 09:30:00,114.24,114.35,113.71,113.72,1023376.0,91.7908,91.8792,91.365,91.373,1023376.0
2020-11-09 10:00:00,113.72,113.89,113.72,113.82,1138763.0,91.373,91.5096,91.373,91.4534,1138763.0
2020-11-09 10:30:00,113.81,113.84,113.37,113.47,512580.0,91.4453,91.4694,91.0918,91.1722,512580.0
2020-11-09 11:00:00,113.47,113.52,113.35,113.52,284856.0,91.1722,91.2123,91.0757,91.2123,284856.0
2020-11-09 11:30:00,113.5,113.51,113.27,113.3,352834.0,91.1963,91.2043,91.0115,91.0356,352834.0
2020-11-09 12:00:00,113.3,113.37,113.25,113.31,307593.0,91.0356,91.0918,90.9954,91.0436,307593.0
2020-11-09 12:30:00,113.3,113.3,113.2,113.23,297658.0,91.0356,91.0356,90.9552,90.9793,297658.0
2020-11-09 13:00:00,113.23,113.29,113.22,113.28,171382.0,90.9793,91.0275,90.9713,91.0195,171382.0
2020-11-09 13:30:00,113.28,113.38,113.25,113.38,272626.0,91.0195,91.0998,90.9954,91.0998,272626.0
2020-11-09 14:00:00,113.37,113.41,113.33,113.38,160983.0,91.0918,91.1239,91.0597,91.0998,160983.0
2020-11-09 14:30:00,113.38,113.4,113.3,113.36,472617.0,91.0998,91.1159,91.0356,91.0838,472617.0
2020-11-09 15:00:00,113.36,113.41,113.31,113.31,262669.0,91.0838,91.1239,91.0436,91.0436,262669.0
2020-11-09 15:30:00,113.32,113.34,113.13,113.13,645643.0,91.0516,91.0677,90.899,90.899,645643.0
2020-11-10 09:30:00,112.95,113.1,112.75,112.9,513795.0,90.7543,90.8749,90.5936,90.7142,513795.0
2020-11-10 10:00:00,112.89,113.13,112.88,113.06,501765.0,90.7061,90.899,90.6981,90.8427,501765.0
2020-11-10 10:30:00,113.06,113.15,113.03,113.14,386548.0,90.8427,90.915,90.8186,90.907,386548.0
2020-11-10 11:00:00,113.14,113.27,113.13,113.27,212558.0,90.907,91.0115,90.899,91.0115,212558.0
2020-11-10 11:30:00,113.27,113.3,113.15,113.28,187418.0,91.0115,91.0356,90.915,91.0195,187418.0
2020-11-10 12:00:00,113.27,113.44,113.25,113.33,138797.0,91.0115,91.1481,90.9954,91.0597,138797.0
2020-11-10 12:30:00,113.33,113.37,113.23,113.33,220248.0,91.0597,91.0918,90.9793,91.0597,220248.0
2020-11-10 13:00:00,113.33,113.39,113.2,113.21,221769.0,91.0597,91.1079,90.9552,90.9632,221769.0
2020-11-10 13:30:00,113.2,113.24,113.12,113.23,249715.0,90.9552,90.9874,90.8909,90.9793,249715.0
2020-11-10 14:00:00,113.22,113.23,113.11,113.13,176072.0,90.9713,90.9793,90.8829,90.899,176072.0
2020-11-10 14:30:00,113.15,113.28,113.15,113.22,95077.0,90.915,91.0195,90.915,90.9713,95077.0
2020-11-10 15:00:00,113.22,113.27,113.14,113.24,108128.0,90.9713,91.0115,90.907,90.9874,108128.0
2020-11-10 15:30:00,113.24,113.32,113.18,113.18,342040.0,90.9874,91.0516,90.9391,90.9391,342040.0
2020-11-11 09:30:00,113.67,113.67,113.56,113.57,257799.0,91.3329,91.3329,91.2445,91.2525,257799.0
2020-11-11 10:00:00,113.57,113.65,113.55,113.59,246518.0,91.2525,91.3168,91.2364,91.2686,246518.0
2020-11-11 10:30:00,113.59,113.63,113.54,113.62,108932.0,91.2686,91.3007,91.2284,91.2927,108932.0
2020-11-11 11:00:00,113.62,113.72,113.58,113.67,116578.0,91.2927,91.373,91.2605,91.3329,116578.0
2020-11-11 11:30:00,113.68,113.77,113.66,113.77,103891.0,91.3409,91.4132,91.3248,91.4132,103891.0
2020-11-11 12:00:00,113.77,113.82,113.7,113.72,135297.0,91.4132,91.4534,91.357,91.373,135297.0
2020-11-11 12:30:00,113.72,113.75,113.66,113.68,96767.0,91.373,91.3971,91.3248,91.3409,96767.0
2020-11-11 13:00:00,113.68,113.76,113.67,113.73,84799.0,91.3409,91.4052,91.3329,91.3811,84799.0
2020-11-11 13:30:00,113.73,113.77,113.72,113.72,87600.0,91.3811,91.4132,91.373,91.373,87600.0
2020-11-11 14:00:00,113.73,113.83,113.72,113.76,108809.0,91.3811,91.4614,91.373,91.4052,108809.0
2020-11-11 14:30:00,113.76,113.8,113.71,113.74,106597.0,91.4052,91.4373,91.365,91.3891,106597.0
2020-11-11 15:00:00,113.74,113.76,113.55,113.56,329928.0,91.3891,91.4052,91.2364,91.2445,329928.0
2020-11-11 15:30:00,113.56,113.6,113.51,113.58,418315.0,91.2445,91.2766,91.2043,91.2605,418315.0
2020-11-12 09:30:00,113.89,113.91,113.66,113.85,423654.0,91.5096,91.5257,91.3248,91.4775,423654.0
2020-11-12 10:00:00,113.85,113.92,113.82,113.83,428123.0,91.4775,91.5337,91.4534,91.4614,428123.0
2020-11-12 10:30:00,113.83,113.86,113.75,113.79,548178.0,91.4614,91.4855,91.3971,91.4293,548178.0
2020-11-12 11:00:00,113.78,113.79,113.67,113.73,316894.0,91.4212,91.4293,91.3329,91.3811,316894.0
2020-11-12 11:30:00,113.72,113.73,113.63,113.73,278236.0,91.373,91.3811,91.3007,91.3811,278236.0
2020-11-12 12:00:00,113.73,113.8,113.59,113.6,136522.0,91.3811,91.4373,91.2686,91.2766,136522.0
2020-11-12 12:30:00,113.6,113.68,113.58,113.63,204758.0,91.2766,91.3409,91.2605,91.3007,204758.0
2020-11-12 13:00:00,113.63,113.68,113.56,113.59,305857.0,91.3007,91.3409,91.2445,91.2686,305857.0
2020-11-12 13:30:00,113.59,113.64,113.54,113.6,111601.0,91.2686,91.3087,91.2284,91.2766,111601.0
2020-11-12 14:00:00,113.61,113.64,113.43,113.48,362234.0,91.2846,91.3087,91.14,91.1802,362234.0
2020-11-12 14:30:00,113.48,113.6,113.48,113.57,85098.0,91.1802,91.2766,91.1802,91.2525,85098.0
2020-11-12 15:00:00,113.56,113.58,113.45,113.45,361237.0,91.2445,91.2605,91.1561,91.1561,361237.0
2020-11-12 15:30:00,113.44,113.47,113.31,113.39,912783.0,91.1481,91.1722,91.0436,91.1079,912783.0
2020-11-13 09:30:00,113.75,113.82,113.63,113.68,167776.0,91.3971,91.4534,91.3007,91.3409,167776.0
2020-11-13 10:00:00,113.68,113.78,113.67,113.73,212595.0,91.3409,91.4212,91.3329,91.3811,212595.0
2020-11-13 10:30:00,113.73,113.73,113.6,113.67,268027.0,91.3811,91.3811,91.2766,91.3329,268027.0
2020-11-13 11:00:00,113.68,113.75,113.66,113.7,85895.0,91.3409,91.3971,91.3248,91.357,85895.0
2020-11-13 11:30:00,113.69,113.73,113.66,113.71,105013.0,91.3489,91.3811,91.3248,91.365,105013.0
2020-11-13 12:00:00,113.72,113.74,113.68,113.72,88473.0,91.373,91.3891,91.3409,91.373,88473.0
2020-11-13 12:30:00,113.73,113.73,113.67,113.73,56395.0,91.3811,91.3811,91.3329,91.3811,56395.0
2020-11-13 13:00:00,113.73,113.76,113.71,113.75,193033.0,91.3811,91.4052,91.365,91.3971,193033.0
2020-11-13 13:30:00,113.75,113.79,113.71,113.79,129080.0,91.3971,91.4293,91.365,91.4293,129080.0
2020-11-13 14:00:00,113.79,113.83,113.73,113.75,134561.0,91.4293,91.4614,91.3811,91.3971,134561.0
2020-11-13 14:30:00,113.75,113.79,113.74,113.78,67863.0,91.3971,91.4293,91.3891,91.4212,67863.0
2020-11-13 15:00:00,113.78,113.78,113.69,113.72,101166.0,91.4212,91.4212,91.3489,91.373,101166.0
2020-11-13 15:30:00,113.72,113.85,113.71,113.82,339029.0,91.373,91.4775,91.365,91.4534,339029.0
2020-11-16 09:30:00,114.06,114.11,113.98,114.02,153035.0,91.6462,91.6864,91.5819,91.6141,153035.0
2020-11-16 10:00:00,114.02,114.13,113.99,114.11,423290.0,91.6141,91.7025,91.59,91.6864,423290.0
2020-11-16 10:30:00,114.11,114.11,114.01,114.07,179082.0,91.6864,91.6864,91.606,91.6543,179082.0
2020-11-16 11:00:00,114.07,114.08,114.0,114.02,138067.0,91.6543,91.6623,91.598,91.6141,138067.0
2020-11-16 11:30:00,114.02,114.08,113.98,114.06,166206.0,91.6141,91.6623,91.5819,91.6462,166206.0
2020-11-16 12:00:00,114.06,114.06,113.97,114.02,123020.0,91.6462,91.6462,91.5739,91.6141,123020.0
2020-11-16 12:30:00,114.02,114.02,113.89,113.97,214167.0,91.6141,91.6141,91.5096,91.5739,214167.0
2020-11-16 13:00:00,113.97,114.0,113.91,113.96,78653.0,91.5739,91.598,91.5257,91.5659,78653.0
2020-11-16 13:30:00,113.96,113.99,113.91,113.97,64855.0,91.5659,91.59,91.5257,91.5739,64855.0
2020-11-16 14:00:00,113.97,113.98,113.9,113.96,82717.0,91.5739,91.5819,91.5177,91.5659,82717.0
2020-11-16 14:30:00,113.97,113.98,113.93,113.98,80293.0,91.5739,91.5819,91.5418,91.5819,80293.0
2020-11-16 15:00:00,113.97,114.01,113.94,114.01,177012.0,91.5739,91.606,91.5498,91.606,177012.0
2020-11-16 15:30:00,114.01,114.13,114.0,114.1,554864.0,91.606,91.7025,91.598,91.6784,554864.0
2020-11-17 09:30:00,113.88,113.89,113.52,113.81,621682.0,91.5016,91.5096,91.2123,91.4453,621682.0
2020-11-17 10:00:00,113.8,113.93,113.79,113.9,388897.0,91.4373,91.5418,91.4293,91.5177,388897.0
2020-11-17 10:30:00,113.9,113.97,113.85,113.92,292426.0,91.5177,91.5739,91.4775,91.5337,292426.0
2020-11-17 11:00:00,113.91,113.99,113.9,113.94,157377.0,91.5257,91.59,91.5177,91.5498,157377.0
2020-11-17 11:30:00,113.93,113.98,113.91,113.95,151892.0,91.5418,91.5819,91.5257,91.5578,151892.0
2020-11-17 12:00:00,113.95,113.98,113.88,113.89,134968.0,91.5578,91.5819,91.5016,91.5096,134968.0
2020-11-17 12:30:00,113.88,113.89,113.86,113.87,46372.0,91.5016,91.5096,91.4855,91.4936,46372.0
2020-11-17 13:00:00,113.87,113.87,113.74,113.81,195112.0,91.4936,91.4936,91.3891,91.4453,195112.0
2020-11-17 13:30:00,113.82,113.85,113.81,113.84,211146.0,91.4534,91.4775,91.4453,91.4694,211146.0
2020-11-17 14:00:00,113.85,113.95,113.85,113.91,373032.0,91.4775,91.5578,91.4775,91.5257,373032.0
2020-11-17 14:30:00,113.92,113.99,113.91,113.98,283540.0,91.5337,91.59,91.5257,91.5819,283540.0
2020-11-17 15:00:00,113.97,113.99,113.91,113.95,445904.0,91.5739,91.59,91.5257,91.5578,445904.0
2020-11-17 15:30:00,113.94,113.95,113.87,113.92,380877.0,91.5498,91.5578,91.4936,91.5337,380877.0
2020-11-18 09:30:00,114.01,114.02,113.91,113.96,185912.0,91.606,91.6141,91.5257,91.5659,185912.0
2020-11-18 10:00:00,113.96,114.1,113.95,114.09,198729.0,91.5659,91.6784,91.5578,91.6703,198729.0
2020-11-18 10:30:00,114.09,114.1,114.03,114.07,218116.0,91.6703,91.6784,91.6221,91.6543,218116.0
2020-11-18 11:00:00,114.07,114.09,114.01,114.04,117848.0,91.6543,91.6703,91.606,91.6301,117848.0
2020-11-18 11:30:00,114.04,114.09,114.02,114.04,151960.0,91.6301,91.6703,91.6141,91.6301,151960.0
2020-11-18 12:00:00,114.04,114.1,114.0,114.01,88915.0,91.6301,91.6784,91.598,91.606,88915.0
2020-11-18 12:30:00,114.01,114.05,113.99,114.0,124647.0,91.606,91.6382,91.59,91.598,124647.0
2020-11-18 13:00:00,114.0,114.03,113.91,113.91,258001.0,91.598,91.6221,91.5257,91.5257,258001.0
2020-11-18 13:30:00,113.92,113.97,113.86,113.91,127765.0,91.5337,91.5739,91.4855,91.5257,127765.0
2020-11-18 14:00:00,113.91,113.91,113.75,113.81,243115.0,91.5257,91.5257,91.3971,91.4453,243115.0
2020-11-18 14:30:00,113.82,113.88,113.79,113.84,104577.0,91.4534,91.5016,91.4293,91.4694,104577.0
2020-11-18 15:00:00,113.84,113.85,113.79,113.84,170989.0,91.4694,91.4775,91.4293,91.4694,170989.0
2020-11-18 15:30:00,113.84,113.84,113.73,113.79,330486.0,91.4694,91.4694,91.3811,91.4293,330486.0
2020-11-19 09:30:00,113.98,114.02,113.81,113.91,231526.0,91.5819,91.6141,91.4453,91.5257,231526.0
2020-11-19 10:00:00,113.91,113.94,113.82,113.89,233247.0,91.5257,91.5498,91.4534,91.5096,233247.0
2020-11-19 10:30:00,113.88,114.06,113.86,113.98,1396903.0,91.5016,91.6462,91.4855,91.5819,1396903.0
2020-11-19 11:00:00,113.98,114.02,113.94,113.95,106696.0,91.5819,91.6141,91.5498,91.5578,106696.0
2020-11-19 11:30:00,113.96,113.97,113.91,113.95,84822.0,91.5659,91.5739,91.5257,91.5578,84822.0
2020-11-19 12:00:00,113.95,114.04,113.94,114.04,210372.0,91.5578,91.6301,91.5498,91.6301,210372.0
2020-11-19 12:30:00,114.04,114.1,113.98,114.02,247848.0,91.6301,91.6784,91.5819,91.6141,247848.0
2020-11-19 13:00:00,114.02,114.08,114.01,114.07,179618.0,91.6141,91.6623,91.606,91.6543,179618.0
2020-11-19 13:30:00,114.07,114.08,114.03,114.04,58678.0,91.6543,91.6623,91.6221,91.6301,58678.0
2020-11-19 14:00:00,114.03,114.08,114.01,114.08,170487.0,91.6221,91.6623,91.606,91.6623,170487.0
2020-11-19 14:30:00,114.08,114.11,114.01,114.03,143955.0,91.6623,91.6864,91.606,91.6221,143955.0
2020-11-19 15:00:00,114.04,114.06,113.98,114.03,153228.0,91.6301,91.6462,91.5819,91.6221,153228.0
2020-11-19 15:30:00,114.03,114.05,114.0,114.0,329417.0,91.6221,91.6382,91.598,91.598,329417.0
2020-11-20 09:30:00,114.12,114.16,113.93,114.09,529848.0,91.6944,91.7266,91.5418,91.6703,529848.0
2020-11-20 10:00:00,114.09,114.15,114.04,114.12,315570.0,91.6703,91.7185,91.6301,91.6944,315570.0
2020-11-20 10:30:00,114.13,114.18,114.09,114.1,117302.0,91.7025,91.7426,91.6703,91.6784,117302.0
2020-11-20 11:00:00,114.12,114.17,114.09,114.12,123769.0,91.6944,91.7346,91.6703,91.6944,123769.0
2020-11-20 11:30:00,114.13,114.14,114.05,114.09,126285.0,91.7025,91.7105,91.6382,91.6703,126285.0
2020-11-20 12:00:00,114.08,114.17,114.06,114.15,144478.0,91.6623,91.7346,91.6462,91.7185,144478.0
2020-11-20 12:30:00,114.15,114.15,114.08,114.13,77924.0,91.7185,91.7185,91.6623,91.7025,77924.0
2020-11-20 13:00:00,114.13,114.17,114.1,114.16,71308.0,91.7025,91.7346,91.6784,91.7266,71308.0
2020-11-20 13:30:00,114.17,114.2,114.16,114.19,170407.0,91.7346,91.7587,91.7266,91.7507,170407.0
2020-11-20 14:00:00,114.19,114.23,114.17,114.21,268473.0,91.7507,91.7828,91.7346,91.7667,268473.0
2020-11-20 14:30:00,114.22,114.22,114.09,114.13,465387.0,91.7748,91.7748,91.6703,91.7025,465387.0
2020-11-20 15:00:00,114.13,114.19,114.1,114.15,323170.0,91.7025,91.7507,91.6784,91.7185,323170.0
2020-11-20 15:30:00,114.15,114.19,114.12,114.13,387591.0,91.7185,91.7507,91.6944,91.7025,387591.0
2020-11-23 09:30:00,114.46,114.46,114.1,114.1,227409.0,91.9676,91.9676,91.6784,91.6784,227409.0
2020-11-23 10:00:00,114.1,114.14,114.04,114.07,153658.0,91.6784,91.7105,91.6301,91.6543,153658.0
2020-11-23 10:30:00,114.07,114.12,114.05,114.06,231901.0,91.6543,91.6944,91.6382,91.6462,231901.0
2020-11-23 11:00:00,114.05,114.1,113.95,114.06,189145.0,91.6382,91.6784,91.5578,91.6462,189145.0
2020-11-23 11:30:00,114.05,114.13,114.02,114.11,146472.0,91.6382,91.7025,91.6141,91.6864,146472.0
2020-11-23 12:00:00,114.11,114.16,114.09,114.12,231335.0,91.6864,91.7266,91.6703,91.6944,231335.0
2020-11-23 12:30:00,114.12,114.16,114.09,114.16,183335.0,91.6944,91.7266,91.6703,91.7266,183335.0
2020-11-23 13:00:00,114.15,114.18,114.1,114.12,501992.0,91.7185,91.7426,91.6784,91.6944,501992.0
2020-11-23 13:30:00,114.12,114.12,114.07,114.09,102732.0,91.6944,91.6944,91.6543,91.6703,102732.0
2020-11-23 14:00:00,114.09,114.09,114.03,114.05,79541.0,91.6703,91.6703,91.6221,91.6382,79541.0
2020-11-23 14:30:00,114.05,114.08,114.04,114.07,79128.0,91.6382,91.6623,91.6301,91.6543,79128.0
2020-11-23 15:00:00,114.07,114.1,114.03,114.06,123450.0,91.6543,91.6784,91.6221,91.6462,123450.0
2020-11-23 15:30:00,114.06,114.09,114.01,114.03,304618.0,91.6462,91.6703,91.606,91.6221,304618.0
2020-11-24 09:30:00,114.27,114.28,114.14,114.22,309929.0,91.8149,91.823,91.7105,91.7748,309929.0
2020-11-24 10:00:00,114.22,114.24,114.19,114.22,359731.0,91.7748,91.7908,91.7507,91.7748,359731.0
2020-11-24 10:30:00,114.23,114.24,114.19,114.2,264483.0,91.7828,91.7908,91.7507,91.7587,264483.0
2020-11-24 11:00:00,114.2,114.22,114.18,114.21,498548.0,91.7587,91.7748,91.7426,91.7667,498548.0
2020-11-24 11:30:00,114.2,114.24,114.15,114.19,203716.0,91.7587,91.7908,91.7185,91.7507,203716.0
2020-11-24 12:00:00,114.19,114.22,114.16,114.2,147956.0,91.7507,91.7748,91.7266,91.7587,147956.0
2020-11-24 12:30:00,114.2,114.22,114.18,114.21,220534.0,91.7587,91.7748,91.7426,91.7667,220534.0
2020-11-24 13:00:00,114.21,114.25,114.2,114.23,153207.0,91.7667,91.7989,91.7587,91.7828,153207.0
2020-11-24 13:30:00,114.23,114.25,114.22,114.25,139366.0,91.7828,91.7989,91.7748,91.7989,139366.0
2020-11-24 14:00:00,114.25,114.25,114.22,114.22,111872.0,91.7989,91.7989,91.7748,91.7748,111872.0
2020-11-24 14:30:00,114.23,114.25,114.21,114.22,141873.0,91.7828,91.7989,91.7667,91.7748,141873.0
2020-11-24 15:00:00,114.22,114.24,114.2,114.23,206333.0,91.7748,91.7908,91.7587,91.7828,206333.0
2020-11-24 15:30:00,114.23,114.25,114.19,114.2,469954.0,91.7828,91.7989,91.7507,91.7587,469954.0
2020-11-25 09:30:00,114.2,114.34,114.13,114.15,293329.0,91.7587,91.8712,91.7025,91.7185,293329.0
2020-11-25 10:00:00,114.14,114.22,114.13,114.22,326693.0,91.7105,91.7748,91.7025,91.7748,326693.0
2020-11-25 10:30:00,114.21,114.23,114.15,114.19,210744.0,91.7667,91.7828,91.7185,91.7507,210744.0
2020-11-25 11:00:00,114.2,114.23,114.17,114.22,213564.0,91.7587,91.7828,91.7346,91.7748,213564.0
2020-11-25 11:30:00,114.22,114.23,114.2,114.21,345410.0,91.7748,91.7828,91.7587,91.7667,345410.0
2020-11-25 12:00:00,114.21,114.22,114.16,114.17,169377.0,91.7667,91.7748,91.7266,91.7346,169377.0
2020-11-25 12:30:00,114.17,114.21,114.14,114.21,100876.0,91.7346,91.7667,91.7105,91.7667,100876.0
2020-11-25 13:00:00,114.2,114.21,114.12,114.13,120068.0,91.7587,91.7667,91.6944,91.7025,120068.0
2020-11-25 13:30:00,114.13,114.19,114.11,114.16,97069.0,91.7025,91.7507,91.6864,91.7266,97069.0
2020-11-25 14:00:00,114.17,114.22,114.11,114.12,139076.0,91.7346,91.7748,91.6864,91.6944,139076.0
2020-11-25 14:30:00,114.13,114.14,113.96,114.03,191178.0,91.7025,91.7105,91.5659,91.6221,191178.0
2020-11-25 15:00:00,114.03,114.13,114.02,114.11,155434.0,91.6221,91.7025,91.6141,91.6864,155434.0
2020-11-25 15:30:00,114.11,114.17,114.07,114.14,314646.0,91.6864,91.7346,91.6543,91.7105,314646.0
2020-11-27 09:30:00,114.51,114.55,114.16,114.5,310793.0,92.0078,92.0399,91.7266,91.9998,310793.0
2020-11-27 10:00:00,114.5,114.58,114.47,114.54,322532.0,91.9998,92.064,91.9756,92.0319,322532.0
2020-11-27 10:30:00,114.55,114.57,114.45,114.46,433773.0,92.0399,92.056,91.9596,91.9676,433773.0
2020-11-27 11:00:00,114.46,114.5,114.44,114.48,163723.0,91.9676,91.9998,91.9515,91.9837,163723.0
2020-11-27 11:30:00,114.48,114.5,114.4,114.41,184001.0,91.9837,91.9998,91.9194,91.9274,184001.0
2020-11-27 12:00:00,114.42,114.46,114.39,114.41,199254.0,91.9355,91.9676,91.9114,91.9274,199254.0
2020-11-27 12:30:00,114.42,114.5,114.39,114.48,401912.0,91.9355,91.9998,91.9114,91.9837,401912.0
2020-11-30 09:30:00,114.25,114.57,113.74,114.21,452936.0,91.7989,92.056,91.3891,91.7667,452936.0
2020-11-30 10:00:00,114.22,114.24,114.19,114.2,411935.0,91.7748,91.7908,91.7507,91.7587,411935.0
2020-11-30 10:30:00,114.21,114.21,114.1,114.19,418581.0,91.7667,91.7667,91.6784,91.7507,418581.0
2020-11-30 11:00:00,114.19,114.2,114.03,114.04,218574.0,91.7507,91.7587,91.6221,91.6301,218574.0
2020-11-30 11:30:00,114.04,114.15,114.03,114.15,119014.0,91.6301,91.7185,91.6221,91.7185,119014.0
2020-11-30 12:00:00,114.15,114.22,114.13,114.21,139723.0,91.7185,91.7748,91.7025,91.7667,139723.0
2020-11-30 12:30:00,114.22,114.24,114.17,114.23,180950.0,91.7748,91.7908,91.7346,91.7828,180950.0
2020-11-30 13:00:00,114.23,114.23,114.16,114.17,210471.0,91.7828,91.7828,91.7266,91.7346,210471.0
2020-11-30 13:30:00,114.17,114.23,114.15,114.19,369686.0,91.7346,91.7828,91.7185,91.7507,369686.0
2020-11-30 14:00:00,114.19,114.25,114.17,114.24,199608.0,91.7507,91.7989,91.7346,91.7908,199608.0
2020-11-30 14:30:00,114.25,114.28,114.18,114.28,233254.0,91.7989,91.823,91.7426,91.823,233254.0
2020-11-30 15:00:00,114.28,114.28,114.2,114.22,243408.0,91.823,91.823,91.7587,91.7748,243408.0
2020-11-30 15:30:00,114.22,114.33,114.21,114.23,723022.0,91.7748,91.8632,91.7667,91.7828,723022.0
2020-12-01 09:30:00,114.0,114.17,113.98,114.1,555941.0,91.9156,92.0527,91.8995,91.9962,555941.0
2020-12-01 10:00:00,114.09,114.13,114.07,114.09,952598.0,91.9882,92.0204,91.972,91.9882,952598.0
2020-12-01 10:30:00,114.09,114.1,114.02,114.07,580211.0,91.9882,91.9962,91.9317,91.972,580211.0
2020-12-01 11:00:00,114.07,114.12,114.04,114.09,680237.0,91.972,92.0124,91.9478,91.9882,680237.0
2020-12-01 11:30:00,114.1,114.13,114.07,114.09,735511.0,91.9962,92.0204,91.972,91.9882,735511.0
2020-12-01 12:00:00,114.1,114.16,114.09,114.16,311896.0,91.9962,92.0446,91.9882,92.0446,311896.0
2020-12-01 12:30:00,114.16,114.17,114.12,114.13,269867.0,92.0446,92.0527,92.0124,92.0204,269867.0
2020-12-01 13:00:00,114.13,114.15,114.11,114.13,237719.0,92.0204,92.0365,92.0043,92.0204,237719.0
2020-12-01 13:30:00,114.13,114.15,114.11,114.13,254968.0,92.0204,92.0365,92.0043,92.0204,254968.0
2020-12-01 14:00:00,114.13,114.13,114.0,114.03,470308.0,92.0204,92.0204,91.9156,91.9398,470308.0
2020-12-01 14:30:00,114.04,114.04,114.0,114.01,458391.0,91.9478,91.9478,91.9156,91.9237,458391.0
2020-12-01 15:00:00,114.01,114.03,113.97,113.98,446969.0,91.9237,91.9398,91.8914,91.8995,446969.0
2020-12-01 15:30:00,113.97,114.12,113.84,114.12,2162425.0,91.8914,92.0124,91.7866,92.0124,2162425.0
2020-12-02 09:30:00,114.3,114.33,114.08,114.12,541105.0,92.1575,92.1817,91.9801,92.0124,541105.0
2020-12-02 10:00:00,114.13,114.21,114.12,114.16,885096.0,92.0204,92.0849,92.0124,92.0446,885096.0
2020-12-02 10:30:00,114.15,114.2,114.15,114.18,372820.0,92.0365,92.0769,92.0365,92.0607,372820.0
2020-12-02 11:00:00,114.18,114.21,114.16,114.21,241187.0,92.0607,92.0849,92.0446,92.0849,241187.0
2020-12-02 11:30:00,114.21,114.22,114.2,114.22,282261.0,92.0849,92.093,92.0769,92.093,282261.0
2020-12-02 12:00:00,114.22,114.22,114.19,114.21,183892.0,92.093,92.093,92.0688,92.0849,183892.0
2020-12-02 12:30:00,114.21,114.23,114.2,114.22,146186.0,92.0849,92.101,92.0769,92.093,146186.0
2020-12-02 13:00:00,114.23,114.25,114.2,114.24,250470.0,92.101,92.1172,92.0769,92.1091,250470.0
2020-12-02 13:30:00,114.24,114.24,114.2,114.23,213321.0,92.1091,92.1091,92.0769,92.101,213321.0
2020-12-02 14:00:00,114.23,114.24,114.16,114.16,257774.0,92.101,92.1091,92.0446,92.0446,257774.0
2020-12-02 14:30:00,114.17,114.23,114.16,114.23,208660.0,92.0527,92.101,92.0446,92.101,208660.0
2020-12-02 15:00:00,114.23,114.27,114.22,114.26,172396.0,92.101,92.1333,92.093,92.1252,172396.0
2020-12-02 15:30:00,114.26,114.28,114.22,114.23,614531.0,92.1252,92.1414,92.093,92.101,614531.0
2020-12-03 09:30:00,114.66,114.66,114.55,114.59,895362.0,92.4477,92.4477,92.3591,92.3913,895362.0
2020-12-03 10:00:00,114.59,114.63,114.57,114.59,601191.0,92.3913,92.4236,92.3752,92.3913,601191.0
2020-12-03 10:30:00,114.58,114.62,114.55,114.57,388543.0,92.3832,92.4155,92.3591,92.3752,388543.0
2020-12-03 11:00:00,114.57,114.59,114.55,114.57,317269.0,92.3752,92.3913,92.3591,92.3752,317269.0
2020-12-03 11:30:00,114.57,114.63,114.56,114.63,373059.0,92.3752,92.4236,92.3671,92.4236,373059.0
2020-12-03 12:00:00,114.63,114.63,114.59,114.6,174656.0,92.4236,92.4236,92.3913,92.3994,174656.0
2020-12-03 12:30:00,114.59,114.61,114.51,114.61,261878.0,92.3913,92.4074,92.3268,92.4074,261878.0
2020-12-03 13:00:00,114.61,114.65,114.61,114.65,126185.0,92.4074,92.4397,92.4074,92.4397,126185.0
2020-12-03 13:30:00,114.65,114.67,114.58,114.61,599451.0,92.4397,92.4558,92.3832,92.4074,599451.0
2020-12-03 14:00:00,114.6,114.62,114.6,114.62,331180.0,92.3994,92.4155,92.3994,92.4155,331180.0
2020-12-03 14:30:00,114.62,114.65,114.59,114.65,339103.0,92.4155,92.4397,92.3913,92.4397,339103.0
2020-12-03 15:00:00,114.65,114.67,114.65,114.66,114413.0,92.4397,92.4558,92.4397,92.4477,114413.0
2020-12-03 15:30:00,114.66,114.68,114.65,114.68,595752.0,92.4477,92.4639,92.4397,92.4639,595752.0
2020-12-04 09:30:00,114.88,114.91,114.82,114.83,392084.0,92.6251,92.6493,92.5767,92.5848,392084.0
2020-12-04 10:00:00,114.83,114.84,114.75,114.79,452227.0,92.5848,92.5929,92.5203,92.5526,452227.0
2020-12-04 10:30:00,114.79,114.79,114.7,114.7,451547.0,92.5526,92.5526,92.48,92.48,451547.0
2020-12-04 11:00:00,114.7,114.74,114.69,114.73,296373.0,92.48,92.5122,92.4719,92.5042,296373.0
2020-12-04 11:30:00,114.73,114.76,114.72,114.76,95691.0,92.5042,92.5284,92.4961,92.5284,95691.0
2020-12-04 12:00:00,114.76,114.83,114.75,114.83,316572.0,92.5284,92.5848,92.5203,92.5848,316572.0
2020-12-04 12:30:00,114.83,114.83,114.79,114.82,155282.0,92.5848,92.5848,92.5526,92.5767,155282.0
2020-12-04 13:00:00,114.82,114.84,114.79,114.84,130364.0,92.5767,92.5929,92.5526,92.5929,130364.0
2020-12-04 13:30:00,114.84,114.85,114.83,114.85,95100.0,92.5929,92.6009,92.5848,92.6009,95100.0
2020-12-04 14:00:00,114.85,114.85,114.83,114.84,218866.0,92.6009,92.6009,92.5848,92.5929,218866.0
2020-12-04 14:30:00,114.84,114.86,114.79,114.86,177454.0,92.5929,92.609,92.5526,92.609,177454.0
2020-12-04 15:00:00,114.86,114.87,114.82,114.85,130302.0,92.609,92.6171,92.5767,92.6009,130302.0
2020-12-04 15:30:00,114.85,114.85,114.76,114.77,521772.0,92.6009,92.6009,92.5284,92.5364,521772.0
2020-12-07 09:30:00,114.68,114.72,114.62,114.72,152061.0,92.4639,92.4961,92.4155,92.4961,152061.0
2020-12-07 10:00:00,114.72,114.72,114.67,114.7,475944.0,92.4961,92.4961,92.4558,92.48,475944.0
2020-12-07 10:30:00,114.7,114.72,114.67,114.7,209207.0,92.48,92.4961,92.4558,92.48,209207.0
2020-12-07 11:00:00,114.7,114.76,114.69,114.76,148727.0,92.48,92.5284,92.4719,92.5284,148727.0
2020-12-07 11:30:00,114.75,114.79,114.69,114.69,140176.0,92.5203,92.5526,92.4719,92.4719,140176.0
2020-12-07 12:00:00,114.69,114.76,114.69,114.75,143952.0,92.4719,92.5284,92.4719,92.5203,143952.0
2020-12-07 12:30:00,114.75,114.75,114.72,114.73,33184.0,92.5203,92.5203,92.4961,92.5042,33184.0
2020-12-07 13:00:00,114.73,114.74,114.71,114.72,159214.0,92.5042,92.5122,92.4881,92.4961,159214.0
2020-12-07 13:30:00,114.73,114.73,114.69,114.71,129588.0,92.5042,92.5042,92.4719,92.4881,129588.0
2020-12-07 14:00:00,114.71,114.75,114.7,114.72,206672.0,92.4881,92.5203,92.48,92.4961,206672.0
2020-12-07 14:30:00,114.73,114.76,114.71,114.74,125095.0,92.5042,92.5284,92.4881,92.5122,125095.0
2020-12-07 15:00:00,114.74,114.74,114.68,114.71,126146.0,92.5122,92.5122,92.4639,92.4881,126146.0
2020-12-07 15:30:00,114.71,114.79,114.7,114.76,247035.0,92.4881,92.5526,92.48,92.5284,247035.0
2020-12-08 09:30:00,114.57,114.68,114.52,114.64,571035.0,92.3752,92.4639,92.3349,92.4316,571035.0
2020-12-08 10:00:00,114.64,114.69,114.56,114.59,401951.0,92.4316,92.4719,92.3671,92.3913,401951.0
2020-12-08 10:30:00,114.6,114.63,114.48,114.51,414776.0,92.3994,92.4236,92.3026,92.3268,414776.0
2020-12-08 11:00:00,114.5,114.58,114.48,114.54,234889.0,92.3187,92.3832,92.3026,92.351,234889.0
2020-12-08 11:30:00,114.54,114.55,114.5,114.53,122309.0,92.351,92.3591,92.3187,92.3429,122309.0
2020-12-08 12:00:00,114.53,114.54,114.51,114.53,46596.0,92.3429,92.351,92.3268,92.3429,46596.0
2020-12-08 12:30:00,114.53,114.57,114.49,114.56,131372.0,92.3429,92.3752,92.3107,92.3671,131372.0
2020-12-08 13:00:00,114.56,114.56,114.48,114.5,104910.0,92.3671,92.3671,92.3026,92.3187,104910.0
2020-12-08 13:30:00,114.51,114.53,114.48,114.52,74152.0,92.3268,92.3429,92.3026,92.3349,74152.0
2020-12-08 14:00:00,114.52,114.56,114.52,114.54,85507.0,92.3349,92.3671,92.3349,92.351,85507.0
2020-12-08 14:30:00,114.54,114.54,114.51,114.51,59840.0,92.351,92.351,92.3268,92.3268,59840.0
2020-12-08 15:00:00,114.52,114.54,114.48,114.5,110966.0,92.3349,92.351,92.3026,92.3187,110966.0
2020-12-08 15:30:00,114.5,114.61,114.49,114.56,433420.0,92.3187,92.4074,92.3107,92.3671,433420.0
2020-12-09 09:30:00,114.44,114.94,114.43,114.44,198305.0,92.2704,92.6735,92.2623,92.2704,198305.0
2020-12-09 10:00:00,114.45,114.46,114.38,114.4,881805.0,92.2784,92.2865,92.222,92.2381,881805.0
2020-12-09 10:30:00,114.39,114.39,114.31,114.38,305027.0,92.23,92.23,92.1655,92.222,305027.0
2020-12-09 11:00:00,114.38,114.4,114.33,114.38,369896.0,92.222,92.2381,92.1817,92.222,369896.0
2020-12-09 11:30:00,114.38,114.41,114.33,114.41,293105.0,92.222,92.2462,92.1817,92.2462,293105.0
2020-12-09 12:00:00,114.41,114.42,114.38,114.41,300507.0,92.2462,92.2542,92.222,92.2462,300507.0
2020-12-09 12:30:00,114.41,114.42,114.32,114.36,462916.0,92.2462,92.2542,92.1736,92.2059,462916.0
2020-12-09 13:00:00,114.36,114.36,114.27,114.33,221209.0,92.2059,92.2059,92.1333,92.1817,221209.0
2020-12-09 13:30:00,114.33,114.38,114.26,114.27,387329.0,92.1817,92.222,92.1252,92.1333,387329.0
2020-12-09 14:00:00,114.26,114.27,114.2,114.24,211434.0,92.1252,92.1333,92.0769,92.1091,211434.0
2020-12-09 14:30:00,114.24,114.24,114.21,114.21,222510.0,92.1091,92.1091,92.0849,92.0849,222510.0
2020-12-09 15:00:00,114.21,114.22,114.15,114.18,293093.0,92.0849,92.093,92.0365,92.0607,293093.0
2020-12-09 15:30:00,114.18,114.31,114.16,114.31,774305.0,92.0607,92.1655,92.0446,92.1655,774305.0
2020-12-10 09:30:00,114.44,114.64,114.29,114.62,418391.0,92.2704,92.4316,92.1494,92.4155,418391.0
2020-12-10 10:00:00,114.63,114.67,114.55,114.58,341622.0,92.4236,92.4558,92.3591,92.3832,341622.0
2020-12-10 10:30:00,114.59,114.67,114.54,114.63,505147.0,92.3913,92.4558,92.351,92.4236,505147.0
2020-12-10 11:00:00,114.63,114.8,114.62,114.75,311025.0,92.4236,92.5606,92.4155,92.5203,311025.0
2020-12-10 11:30:00,114.75,114.78,114.71,114.78,271639.0,92.5203,92.5445,92.4881,92.5445,271639.0
2020-12-10 12:00:00,114.77,114.81,114.74,114.79,345504.0,92.5364,92.5687,92.5122,92.5526,345504.0
2020-12-10 12:30:00,114.79,114.79,114.66,114.69,149103.0,92.5526,92.5526,92.4477,92.4719,149103.0
2020-12-10 13:00:00,114.69,114.75,114.66,114.73,478149.0,92.4719,92.5203,92.4477,92.5042,478149.0
2020-12-10 13:30:00,114.73,114.74,114.7,114.74,189026.0,92.5042,92.5122,92.48,92.5122,189026.0
2020-12-10 14:00:00,114.73,114.74,114.68,114.74,85807.0,92.5042,92.5122,92.4639,92.5122,85807.0
2020-12-10 14:30:00,114.74,114.8,114.72,114.79,108994.0,92.5122,92.5606,92.4961,92.5526,108994.0
2020-12-10 15:00:00,114.79,114.85,114.79,114.84,116197.0,92.5526,92.6009,92.5526,92.5929,116197.0
2020-12-10 15:30:00,114.84,114.96,114.82,114.85,534571.0,92.5929,92.6896,92.5767,92.6009,534571.0
2020-12-11 09:30:00,114.84,114.85,114.72,114.84,134078.0,92.5929,92.6009,92.4961,92.5929,134078.0
2020-12-11 10:00:00,114.84,114.97,114.82,114.92,411956.0,92.5929,92.6977,92.5767,92.6574,411956.0
2020-12-11 10:30:00,114.93,114.93,114.86,114.9,275665.0,92.6654,92.6654,92.609,92.6412,275665.0
2020-12-11 11:00:00,114.9,114.95,114.89,114.9,260717.0,92.6412,92.6816,92.6332,92.6412,260717.0
2020-12-11 11:30:00,114.9,114.91,114.82,114.86,345641.0,92.6412,92.6493,92.5767,92.609,345641.0
2020-12-11 12:00:00,114.86,114.88,114.84,114.84,105012.0,92.609,92.6251,92.5929,92.5929,105012.0
2020-12-11 12:30:00,114.84,114.86,114.82,114.86,116459.0,92.5929,92.609,92.5767,92.609,116459.0
2020-12-11 13:00:00,114.86,114.94,114.84,114.93,145021.0,92.609,92.6735,92.5929,92.6654,145021.0
2020-12-11 13:30:00,114.93,114.96,114.93,114.95,125433.0,92.6654,92.6896,92.6654,92.6816,125433.0
2020-12-11 14:00:00,114.95,114.95,114.92,114.94,129961.0,92.6816,92.6816,92.6574,92.6735,129961.0
2020-12-11 14:30:00,114.94,114.95,114.93,114.95,337504.0,92.6735,92.6816,92.6654,92.6816,337504.0
2020-12-11 15:00:00,114.95,114.98,114.94,114.98,223712.0,92.6816,92.7057,92.6735,92.7057,223712.0
2020-12-11 15:30:00,114.97,114.98,114.91,114.93,405773.0,92.6977,92.7057,92.6493,92.6654,405773.0
2020-12-14 09:30:00,115.02,115.07,114.94,115.02,188428.0,92.738,92.7783,92.6735,92.738,188428.0
2020-12-14 10:00:00,115.03,115.03,114.95,114.97,376482.0,92.7461,92.7461,92.6816,92.6977,376482.0
2020-12-14 10:30:00,114.98,115.0,114.96,114.97,307504.0,92.7057,92.7219,92.6896,92.6977,307504.0
2020-12-14 11:00:00,114.97,115.0,114.95,114.96,217257.0,92.6977,92.7219,92.6816,92.6896,217257.0
2020-12-14 11:30:00,114.96,114.98,114.95,114.98,117854.0,92.6896,92.7057,92.6816,92.7057,117854.0
2020-12-14 12:00:00,114.97,114.98,114.94,114.96,117061.0,92.6977,92.7057,92.6735,92.6896,117061.0
2020-12-14 12:30:00,114.96,114.97,114.95,114.97,99553.0,92.6896,92.6977,92.6816,92.6977,99553.0
2020-12-14 13:00:00,114.97,114.98,114.95,114.96,100986.0,92.6977,92.7057,92.6816,92.6896,100986.0
2020-12-14 13:30:00,114.96,115.01,114.96,114.98,189173.0,92.6896,92.7299,92.6896,92.7057,189173.0
2020-12-14 14:00:00,114.98,115.0,114.98,115.0,77108.0,92.7057,92.7219,92.7057,92.7219,77108.0
2020-12-14 14:30:00,115.0,115.01,114.98,114.98,89265.0,92.7219,92.7299,92.7057,92.7057,89265.0
2020-12-14 15:00:00,114.98,114.99,114.95,114.95,130855.0,92.7057,92.7138,92.6816,92.6816,130855.0
2020-12-14 15:30:00,114.95,114.96,114.91,114.92,282212.0,92.6816,92.6896,92.6493,92.6574,282212.0
2020-12-15 09:30:00,115.12,115.12,114.99,115.04,385904.0,92.8186,92.8186,92.7138,92.7541,385904.0
2020-12-15 10:00:00,115.03,115.06,115.03,115.06,703135.0,92.7461,92.7703,92.7461,92.7703,703135.0
2020-12-15 10:30:00,115.06,115.13,115.05,115.13,235762.0,92.7703,92.8267,92.7622,92.8267,235762.0
2020-12-15 11:00:00,115.13,115.13,115.11,115.13,91284.0,92.8267,92.8267,92.8106,92.8267,91284.0
2020-12-15 11:30:00,115.12,115.14,115.11,115.13,169251.0,92.8186,92.8348,92.8106,92.8267,169251.0
2020-12-15 12:00:00,115.13,115.14,115.12,115.14,100020.0,92.8267,92.8348,92.8186,92.8348,100020.0
2020-12-15 12:30:00,115.14,115.16,115.13,115.16,108599.0,92.8348,92.8509,92.8267,92.8509,108599.0
2020-12-15 13:00:00,115.15,115.16,115.15,115.15,50712.0,92.8428,92.8509,92.8428,92.8428,50712.0
2020-12-15 13:30:00,115.15,115.17,115.13,115.13,104303.0,92.8428,92.8589,92.8267,92.8267,104303.0
2020-12-15 14:00:00,115.13,115.16,115.13,115.15,123348.0,92.8267,92.8509,92.8267,92.8428,123348.0
2020-12-15 14:30:00,115.15,115.17,115.14,115.16,142934.0,92.8428,92.8589,92.8348,92.8509,142934.0
2020-12-15 15:00:00,115.16,115.2,115.15,115.2,104157.0,92.8509,92.8831,92.8428,92.8831,104157.0
2020-12-15 15:30:00,115.2,115.34,115.19,115.25,395419.0,92.8831,92.996,92.8751,92.9234,395419.0
2020-12-16 09:30:00,115.38,115.4,115.27,115.37,251651.0,93.0283,93.0444,92.9396,93.0202,251651.0
2020-12-16 10:00:00,115.38,115.4,115.33,115.39,139950.0,93.0283,93.0444,92.9879,93.0363,139950.0
2020-12-16 10:30:00,115.4,115.46,115.39,115.44,83857.0,93.0444,93.0928,93.0363,93.0766,83857.0
2020-12-16 11:00:00,115.44,115.47,115.41,115.44,82319.0,93.0766,93.1008,93.0524,93.0766,82319.0
2020-12-16 11:30:00,115.44,115.5,115.41,115.5,68709.0,93.0766,93.125,93.0524,93.125,68709.0
2020-12-16 12:00:00,115.5,115.51,115.44,115.44,252628.0,93.125,93.1331,93.0766,93.0766,252628.0
2020-12-16 12:30:00,115.44,115.52,115.42,115.52,173893.0,93.0766,93.1411,93.0605,93.1411,173893.0
2020-12-16 13:00:00,115.53,115.53,115.47,115.47,112585.0,93.1492,93.1492,93.1008,93.1008,112585.0
2020-12-16 13:30:00,115.48,115.49,115.45,115.48,155564.0,93.1089,93.117,93.0847,93.1089,155564.0
2020-12-16 14:00:00,115.49,115.49,115.2,115.23,175515.0,93.117,93.117,92.8831,92.9073,175515.0
2020-12-16 14:30:00,115.23,115.47,115.21,115.47,209506.0,92.9073,93.1008,92.8912,93.1008,209506.0
2020-12-16 15:00:00,115.47,115.49,115.37,115.43,252297.0,93.1008,93.117,93.0202,93.0686,252297.0
2020-12-16 15:30:00,115.43,115.46,114.45,115.4,792666.0,93.0686,93.0928,92.2784,93.0444,792666.0
2020-12-17 09:30:00,115.31,115.49,115.31,115.35,1119384.0,93.2903,93.4359,93.2903,93.3227,1119384.0
2020-12-17 10:00:00,115.34,115.43,115.34,115.39,1400860.0,93.3146,93.3874,93.3146,93.355,1400860.0
2020-12-17 10:30:00,115.39,115.41,115.28,115.32,214608.0,93.355,93.3712,93.266,93.2984,214608.0
2020-12-17 11:00:00,115.33,115.35,115.3,115.31,217433.0,93.3065,93.3227,93.2822,93.2903,217433.0
2020-12-17 11:30:00,115.31,115.34,115.17,115.2,426679.0,93.2903,93.3146,93.177,93.2013,426679.0
2020-12-17 12:00:00,115.21,115.25,115.18,115.23,229698.0,93.2094,93.2418,93.1851,93.2256,229698.0
2020-12-17 12:30:00,115.23,115.28,115.21,115.27,59749.0,93.2256,93.266,93.2094,93.2579,59749.0
2020-12-17 13:00:00,115.28,115.36,115.27,115.34,81780.0,93.266,93.3307,93.2579,93.3146,81780.0
2020-12-17 13:30:00,115.34,115.36,115.31,115.34,84587.0,93.3146,93.3307,93.2903,93.3146,84587.0
2020-12-17 14:00:00,115.34,115.41,115.32,115.41,234154.0,93.3146,93.3712,93.2984,93.3712,234154.0
2020-12-17 14:30:00,115.41,115.45,115.39,115.45,123723.0,93.3712,93.4036,93.355,93.4036,123723.0
2020-12-17 15:00:00,115.45,115.45,115.35,115.36,269674.0,93.4036,93.4036,93.3227,93.3307,269674.0
2020-12-17 15:30:00,115.36,115.42,115.33,115.36,479349.0,93.3307,93.3793,93.3065,93.3307,479349.0
2020-12-18 09:30:00,115.36,115.39,115.28,115.32,311847.0,93.3307,93.355,93.266,93.2984,311847.0
2020-12-18 10:00:00,115.32,115.36,115.3,115.33,356725.0,93.2984,93.3307,93.2822,93.3065,356725.0
2020-12-18 10:30:00,115.33,115.35,115.27,115.3,266537.0,93.3065,93.3227,93.2579,93.2822,266537.0
2020-12-18 11:00:00,115.3,115.31,115.18,115.22,90743.0,93.2822,93.2903,93.1851,93.2175,90743.0
2020-12-18 11:30:00,115.21,115.24,115.17,115.22,101178.0,93.2094,93.2337,93.177,93.2175,101178.0
2020-12-18 12:00:00,115.22,115.26,115.19,115.26,183778.0,93.2175,93.2498,93.1932,93.2498,183778.0
2020-12-18 12:30:00,115.25,115.27,115.21,115.22,65147.0,93.2418,93.2579,93.2094,93.2175,65147.0
2020-12-18 13:00:00,115.22,115.26,115.2,115.23,95847.0,93.2175,93.2498,93.2013,93.2256,95847.0
2020-12-18 13:30:00,115.22,115.25,115.16,115.2,69907.0,93.2175,93.2418,93.1689,93.2013,69907.0
2020-12-18 14:00:00,115.2,115.21,115.12,115.14,116884.0,93.2013,93.2094,93.1366,93.1528,116884.0
2020-12-18 14:30:00,115.14,115.15,115.08,115.12,81670.0,93.1528,93.1609,93.1042,93.1366,81670.0
2020-12-18 15:00:00,115.12,115.13,115.08,115.09,77826.0,93.1366,93.1447,93.1042,93.1123,77826.0
2020-12-18 15:30:00,115.09,115.22,115.08,115.22,248720.0,93.1123,93.2175,93.1042,93.2175,248720.0
2020-12-21 09:30:00,114.77,114.82,114.63,114.8,467780.0,92.8534,92.8939,92.7402,92.8777,467780.0
2020-12-21 10:00:00,114.79,114.81,114.61,114.62,960518.0,92.8696,92.8858,92.724,92.7321,960518.0
2020-12-21 10:30:00,114.62,114.62,114.54,114.59,593395.0,92.7321,92.7321,92.6673,92.7078,593395.0
2020-12-21 11:00:00,114.59,114.66,114.59,114.62,250727.0,92.7078,92.7644,92.7078,92.7321,250727.0
2020-12-21 11:30:00,114.62,114.66,114.61,114.65,92763.0,92.7321,92.7644,92.724,92.7563,92763.0
2020-12-21 12:00:00,114.65,114.69,114.64,114.69,117054.0,92.7563,92.7887,92.7482,92.7887,117054.0
2020-12-21 12:30:00,114.69,114.76,114.69,114.75,149879.0,92.7887,92.8453,92.7887,92.8372,149879.0
2020-12-21 13:00:00,114.74,114.78,114.72,114.78,97643.0,92.8291,92.8615,92.813,92.8615,97643.0
2020-12-21 13:30:00,114.78,114.87,114.78,114.87,116632.0,92.8615,92.9343,92.8615,92.9343,116632.0
2020-12-21 14:00:00,114.87,114.87,114.81,114.86,207470.0,92.9343,92.9343,92.8858,92.9262,207470.0
2020-12-21 14:30:00,114.86,114.89,114.84,114.88,104825.0,92.9262,92.9505,92.91,92.9424,104825.0
2020-12-21 15:00:00,114.88,114.9,114.83,114.84,155326.0,92.9424,92.9586,92.902,92.91,155326.0
2020-12-21 15:30:00,114.85,114.91,114.77,114.88,576978.0,92.9181,92.9667,92.8534,92.9424,576978.0
2020-12-22 09:30:00,115.01,115.01,114.93,115.01,233700.0,93.0476,93.0476,92.9829,93.0476,233700.0
2020-12-22 10:00:00,115.01,115.05,114.97,115.05,203177.0,93.0476,93.0799,93.0152,93.0799,203177.0
2020-12-22 10:30:00,115.05,115.09,114.99,114.99,173625.0,93.0799,93.1123,93.0314,93.0314,173625.0
2020-12-22 11:00:00,114.99,115.06,114.95,115.03,151640.0,93.0314,93.088,92.999,93.0638,151640.0
2020-12-22 11:30:00,115.03,115.04,114.94,114.99,180617.0,93.0638,93.0719,92.991,93.0314,180617.0
2020-12-22 12:00:00,114.99,115.01,114.97,114.98,110939.0,93.0314,93.0476,93.0152,93.0233,110939.0
2020-12-22 12:30:00,114.99,115.05,114.98,115.03,73668.0,93.0314,93.0799,93.0233,93.0638,73668.0
2020-12-22 13:00:00,115.03,115.03,114.97,115.01,115412.0,93.0638,93.0638,93.0152,93.0476,115412.0
2020-12-22 13:30:00,115.01,115.02,115.0,115.02,54268.0,93.0476,93.0557,93.0395,93.0557,54268.0
2020-12-22 14:00:00,115.02,115.02,114.99,115.02,127134.0,93.0557,93.0557,93.0314,93.0557,127134.0
2020-12-22 14:30:00,115.02,115.03,115.0,115.02,72037.0,93.0557,93.0638,93.0395,93.0557,72037.0
2020-12-22 15:00:00,115.02,115.03,115.01,115.02,75447.0,93.0557,93.0638,93.0476,93.0557,75447.0
2020-12-22 15:30:00,115.02,115.04,114.99,115.04,154878.0,93.0557,93.0719,93.0314,93.0719,154878.0
2020-12-23 09:30:00,115.22,115.22,115.03,115.09,190672.0,93.2175,93.2175,93.0638,93.1123,190672.0
2020-12-23 10:00:00,115.1,115.15,115.09,115.13,196965.0,93.1204,93.1609,93.1123,93.1447,196965.0
2020-12-23 10:30:00,115.12,115.18,115.09,115.13,118883.0,93.1366,93.1851,93.1123,93.1447,118883.0
2020-12-23 11:00:00,115.13,115.17,115.1,115.13,101376.0,93.1447,93.177,93.1204,93.1447,101376.0
2020-12-23 11:30:00,115.13,115.29,115.12,115.28,72199.0,93.1447,93.2741,93.1366,93.266,72199.0
2020-12-23 12:00:00,115.28,115.3,115.22,115.25,66409.0,93.266,93.2822,93.2175,93.2418,66409.0
2020-12-23 12:30:00,115.24,115.27,115.18,115.2,51628.0,93.2337,93.2579,93.1851,93.2013,51628.0
2020-12-23 13:00:00,115.21,115.23,115.13,115.14,49950.0,93.2094,93.2256,93.1447,93.1528,49950.0
2020-12-23 13:30:00,115.14,115.2,115.14,115.19,38185.0,93.1528,93.2013,93.1528,93.1932,38185.0
2020-12-23 14:00:00,115.2,115.22,115.13,115.14,50798.0,93.2013,93.2175,93.1447,93.1528,50798.0
2020-12-23 14:30:00,115.15,115.17,115.11,115.13,41891.0,93.1609,93.177,93.1285,93.1447,41891.0
2020-12-23 15:00:00,115.13,115.2,115.13,115.2,44463.0,93.1447,93.2013,93.1447,93.2013,44463.0
2020-12-23 15:30:00,115.2,115.24,115.17,115.2,96658.0,93.2013,93.2337,93.177,93.2013,96658.0
2020-12-24 09:30:00,115.32,115.41,115.25,115.37,83940.0,93.2984,93.3712,93.2418,93.3388,83940.0
2020-12-24 10:00:00,115.37,115.37,115.31,115.31,153319.0,93.3388,93.3388,93.2903,93.2903,153319.0
2020-12-24 10:30:00,115.31,115.38,115.3,115.36,106430.0,93.2903,93.3469,93.2822,93.3307,106430.0
2020-12-24 11:00:00,115.36,115.45,115.33,115.4,151314.0,93.3307,93.4036,93.3065,93.3631,151314.0
2020-12-24 11:30:00,115.41,115.47,115.4,115.45,114815.0,93.3712,93.4197,93.3631,93.4036,114815.0
2020-12-24 12:00:00,115.45,115.49,115.42,115.49,86152.0,93.4036,93.4359,93.3793,93.4359,86152.0
2020-12-24 12:30:00,115.49,115.51,115.43,115.49,144875.0,93.4359,93.4521,93.3874,93.4359,144875.0
2020-12-28 09:30:00,115.34,115.43,115.27,115.38,175413.0,93.3146,93.3874,93.2579,93.3469,175413.0
2020-12-28 10:00:00,115.38,115.46,115.33,115.44,245578.0,93.3469,93.4117,93.3065,93.3955,245578.0
2020-12-28 10:30:00,115.45,115.45,115.4,115.43,76741.0,93.4036,93.4036,93.3631,93.3874,76741.0
2020-12-28 11:00:00,115.43,115.47,115.42,115.47,107456.0,93.3874,93.4197,93.3793,93.4197,107456.0
2020-12-28 11:30:00,115.47,115.49,115.41,115.42,85819.0,93.4197,93.4359,93.3712,93.3793,85819.0
2020-12-28 12:00:00,115.42,115.46,115.4,115.45,59566.0,93.3793,93.4117,93.3631,93.4036,59566.0
2020-12-28 12:30:00,115.44,115.48,115.41,115.43,100092.0,93.3955,93.4278,93.3712,93.3874,100092.0
2020-12-28 13:00:00,115.44,115.46,115.41,115.44,62141.0,93.3955,93.4117,93.3712,93.3955,62141.0
2020-12-28 13:30:00,115.45,115.54,115.45,115.52,105205.0,93.4036,93.4764,93.4036,93.4602,105205.0
2020-12-28 14:00:00,115.51,115.55,115.49,115.54,53702.0,93.4521,93.4845,93.4359,93.4764,53702.0
2020-12-28 14:30:00,115.54,115.61,115.53,115.6,62947.0,93.4764,93.533,93.4683,93.5249,62947.0
2020-12-28 15:00:00,115.61,115.63,115.53,115.55,93181.0,93.533,93.5492,93.4683,93.4845,93181.0
2020-12-28 15:30:00,115.55,115.58,115.49,115.53,187638.0,93.4845,93.5087,93.4359,93.4683,187638.0
2020-12-29 09:30:00,115.51,115.73,115.5,115.65,121323.0,93.4521,93.6301,93.444,93.5654,121323.0
2020-12-29 10:00:00,115.65,115.67,115.54,115.65,181730.0,93.5654,93.5816,93.4764,93.5654,181730.0
2020-12-29 10:30:00,115.64,115.72,115.64,115.68,152437.0,93.5573,93.622,93.5573,93.5896,152437.0
2020-12-29 11:00:00,115.69,115.73,115.67,115.71,95651.0,93.5977,93.6301,93.5816,93.6139,95651.0
2020-12-29 11:30:00,115.71,115.75,115.68,115.7,103000.0,93.6139,93.6463,93.5896,93.6058,103000.0
2020-12-29 12:00:00,115.7,115.72,115.65,115.71,165930.0,93.6058,93.622,93.5654,93.6139,165930.0
2020-12-29 12:30:00,115.7,115.72,115.66,115.71,110585.0,93.6058,93.622,93.5735,93.6139,110585.0
2020-12-29 13:00:00,115.71,115.73,115.66,115.67,103057.0,93.6139,93.6301,93.5735,93.5816,103057.0
2020-12-29 13:30:00,115.67,115.72,115.65,115.72,89763.0,93.5816,93.622,93.5654,93.622,89763.0
2020-12-29 14:00:00,115.71,115.77,115.69,115.77,70603.0,93.6139,93.6625,93.5977,93.6625,70603.0
2020-12-29 14:30:00,115.77,115.79,115.7,115.71,172655.0,93.6625,93.6786,93.6058,93.6139,172655.0
2020-12-29 15:00:00,115.71,115.77,115.68,115.77,151767.0,93.6139,93.6625,93.5896,93.6625,151767.0
2020-12-29 15:30:00,115.77,115.77,115.68,115.69,166592.0,93.6625,93.6625,93.5896,93.5977,166592.0
2020-12-30 09:30:00,115.79,115.79,115.67,115.74,166782.0,93.6786,93.6786,93.5816,93.6382,166782.0
2020-12-30 10:00:00,115.74,115.75,115.64,115.68,222645.0,93.6382,93.6463,93.5573,93.5896,222645.0
2020-12-30 10:30:00,115.68,115.71,115.63,115.7,220224.0,93.5896,93.6139,93.5492,93.6058,220224.0
2020-12-30 11:00:00,115.7,115.74,115.64,115.66,134490.0,93.6058,93.6382,93.5573,93.5735,134490.0
2020-12-30 11:30:00,115.65,115.74,115.64,115.74,57171.0,93.5654,93.6382,93.5573,93.6382,57171.0
2020-12-30 12:00:00,115.74,115.78,115.71,115.78,136183.0,93.6382,93.6705,93.6139,93.6705,136183.0
2020-12-30 12:30:00,115.77,115.78,115.73,115.75,46374.0,93.6625,93.6705,93.6301,93.6463,46374.0
2020-12-30 13:00:00,115.75,115.82,115.74,115.8,32680.0,93.6463,93.7029,93.6382,93.6867,32680.0
2020-12-30 13:30:00,115.8,115.85,115.79,115.84,42882.0,93.6867,93.7272,93.6786,93.7191,42882.0
2020-12-30 14:00:00,115.85,115.86,115.78,115.82,79895.0,93.7272,93.7353,93.6705,93.7029,79895.0
2020-12-30 14:30:00,115.81,115.84,115.79,115.82,67476.0,93.6948,93.7191,93.6786,93.7029,67476.0
2020-12-30 15:00:00,115.82,115.84,115.81,115.83,39406.0,93.7029,93.7191,93.6948,93.711,39406.0
2020-12-30 15:30:00,115.83,115.9,115.79,115.84,355420.0,93.711,93.7676,93.6786,93.7191,355420.0
2020-12-31 09:30:00,115.87,115.92,115.77,115.8,87872.0,93.7434,93.7838,93.6625,93.6867,87872.0
2020-12-31 10:00:00,115.8,115.82,115.75,115.77,99573.0,93.6867,93.7029,93.6463,93.6625,99573.0
2020-12-31 10:30:00,115.77,115.84,115.75,115.83,58882.0,93.6625,93.7191,93.6463,93.711,58882.0
2020-12-31 11:00:00,115.83,115.85,115.79,115.81,68050.0,93.711,93.7272,93.6786,93.6948,68050.0
2020-12-31 11:30:00,115.82,115.82,115.76,115.79,105699.0,93.7029,93.7029,93.6544,93.6786,105699.0
2020-12-31 12:00:00,115.79,115.82,115.75,115.79,59749.0,93.6786,93.7029,93.6463,93.6786,59749.0
2020-12-31 12:30:00,115.79,115.84,115.78,115.83,64318.0,93.6786,93.7191,93.6705,93.711,64318.0
2020-12-31 13:00:00,115.84,115.86,115.82,115.83,35944.0,93.7191,93.7353,93.7029,93.711,35944.0
2020-12-31 13:30:00,115.82,115.89,115.81,115.89,59162.0,93.7029,93.7595,93.6948,93.7595,59162.0
2020-12-31 14:00:00,115.89,115.94,115.87,115.93,94096.0,93.7595,93.8,93.7434,93.7919,94096.0
2020-12-31 14:30:00,115.94,115.96,115.91,115.94,49187.0,93.8,93.8162,93.7757,93.8,49187.0
2020-12-31 15:00:00,115.94,115.94,115.87,115.88,60072.0,93.8,93.8,93.7434,93.7514,60072.0
2020-12-31 15:30:00,115.89,115.95,115.85,115.89,482492.0,93.7595,93.8081,93.7272,93.7595,482492.0
2021-01-04 09:30:00,116.02,116.09,115.94,116.05,504996.0,93.8647,93.9213,93.8,93.889,504996.0
2021-01-04 10:00:00,116.06,116.06,115.88,115.91,376718.0,93.8971,93.8971,93.7514,93.7757,376718.0
2021-01-04 10:30:00,115.92,115.92,115.82,115.84,328059.0,93.7838,93.7838,93.7029,93.7191,328059.0
2021-01-04 11:00:00,115.84,115.84,115.69,115.75,338852.0,93.7191,93.7191,93.5977,93.6463,338852.0
2021-01-04 11:30:00,115.75,115.77,115.7,115.71,229282.0,93.6463,93.6625,93.6058,93.6139,229282.0
2021-01-04 12:00:00,115.7,115.73,115.59,115.73,290323.0,93.6058,93.6301,93.5168,93.6301,290323.0
2021-01-04 12:30:00,115.73,115.73,115.59,115.71,138367.0,93.6301,93.6301,93.5168,93.6139,138367.0
2021-01-04 13:00:00,115.71,115.77,115.67,115.77,204457.0,93.6139,93.6625,93.5816,93.6625,204457.0
2021-01-04 13:30:00,115.77,115.8,115.71,115.74,159087.0,93.6625,93.6867,93.6139,93.6382,159087.0
2021-01-04 14:00:00,115.74,115.78,115.62,115.63,249109.0,93.6382,93.6705,93.5411,93.5492,249109.0
2021-01-04 14:30:00,115.63,115.64,115.51,115.56,249224.0,93.5492,93.5573,93.4521,93.4926,249224.0
2021-01-04 15:00:00,115.56,115.58,115.46,115.5,467506.0,93.4926,93.5087,93.4117,93.444,467506.0
2021-01-04 15:30:00,115.5,115.5,115.22,115.31,1899211.0,93.444,93.444,93.2175,93.2903,1899211.0
2021-01-05 09:30:00,115.4,115.4,115.23,115.23,503933.0,93.3631,93.3631,93.2256,93.2256,503933.0
2021-01-05 10:00:00,115.24,115.24,115.15,115.23,207618.0,93.2337,93.2337,93.1609,93.2256,207618.0
2021-01-05 10:30:00,115.23,115.24,115.16,115.17,274352.0,93.2256,93.2337,93.1689,93.177,274352.0
2021-01-05 11:00:00,115.17,115.2,115.16,115.18,191563.0,93.177,93.2013,93.1689,93.1851,191563.0
2021-01-05 11:30:00,115.18,115.26,115.18,115.24,187062.0,93.1851,93.2498,93.1851,93.2337,187062.0
2021-01-05 12:00:00,115.23,115.27,115.22,115.27,178197.0,93.2256,93.2579,93.2175,93.2579,178197.0
2021-01-05 12:30:00,115.27,115.28,115.21,115.23,95539.0,93.2579,93.266,93.2094,93.2256,95539.0
2021-01-05 13:00:00,115.23,115.25,115.17,115.22,131121.0,93.2256,93.2418,93.177,93.2175,131121.0
2021-01-05 13:30:00,115.23,115.23,115.13,115.14,243114.0,93.2256,93.2256,93.1447,93.1528,243114.0
2021-01-05 14:00:00,115.14,115.21,115.13,115.2,211747.0,93.1528,93.2094,93.1447,93.2013,211747.0
2021-01-05 14:30:00,115.2,115.25,115.19,115.21,151884.0,93.2013,93.2418,93.1932,93.2094,151884.0
2021-01-05 15:00:00,115.21,115.31,115.21,115.3,167797.0,93.2094,93.2903,93.2094,93.2822,167797.0
2021-01-05 15:30:00,115.3,115.35,115.28,115.34,432959.0,93.2822,93.3227,93.266,93.3146,432959.0
2021-01-06 09:30:00,114.66,114.68,114.49,114.57,531936.0,92.7644,92.7806,92.6269,92.6916,531936.0
2021-01-06 10:00:00,114.57,114.6,114.5,114.53,577715.0,92.6916,92.7159,92.635,92.6592,577715.0
2021-01-06 10:30:00,114.53,114.58,114.49,114.54,232037.0,92.6592,92.6997,92.6269,92.6673,232037.0
2021-01-06 11:00:00,114.55,114.59,114.52,114.55,137949.0,92.6754,92.7078,92.6512,92.6754,137949.0
2021-01-06 11:30:00,114.55,114.61,114.53,114.59,143984.0,92.6754,92.724,92.6592,92.7078,143984.0
2021-01-06 12:00:00,114.59,114.65,114.58,114.61,161709.0,92.7078,92.7563,92.6997,92.724,161709.0
2021-01-06 12:30:00,114.6,114.67,114.59,114.62,291770.0,92.7159,92.7725,92.7078,92.7321,291770.0
2021-01-06 13:00:00,114.61,114.64,114.59,114.64,307940.0,92.724,92.7482,92.7078,92.7482,307940.0
2021-01-06 13:30:00,114.64,114.66,114.6,114.64,179071.0,92.7482,92.7644,92.7159,92.7482,179071.0
2021-01-06 14:00:00,114.64,114.68,114.53,114.53,450472.0,92.7482,92.7806,92.6592,92.6592,450472.0
2021-01-06 14:30:00,114.54,114.62,114.41,114.42,465901.0,92.6673,92.7321,92.5622,92.5703,465901.0
2021-01-06 15:00:00,114.42,114.5,114.38,114.39,335779.0,92.5703,92.635,92.5379,92.546,335779.0
2021-01-06 15:30:00,114.39,114.51,114.38,114.5,375744.0,92.546,92.6431,92.5379,92.635,375744.0
2021-01-07 09:30:00,114.55,114.55,114.24,114.39,197021.0,92.6754,92.6754,92.4246,92.546,197021.0
2021-01-07 10:00:00,114.39,114.42,114.27,114.31,264994.0,92.546,92.5703,92.4489,92.4813,264994.0
2021-01-07 10:30:00,114.31,114.38,114.28,114.34,119960.0,92.4813,92.5379,92.457,92.5055,119960.0
2021-01-07 11:00:00,114.34,114.39,114.33,114.34,139531.0,92.5055,92.546,92.4974,92.5055,139531.0
2021-01-07 11:30:00,114.34,114.41,114.29,114.29,277468.0,92.5055,92.5622,92.4651,92.4651,277468.0
2021-01-07 12:00:00,114.29,114.32,114.25,114.28,164904.0,92.4651,92.4893,92.4327,92.457,164904.0
2021-01-07 12:30:00,114.29,114.39,114.27,114.39,169593.0,92.4651,92.546,92.4489,92.546,169593.0
2021-01-07 13:00:00,114.39,114.4,114.35,114.4,231351.0,92.546,92.5541,92.5136,92.5541,231351.0
2021-01-07 13:30:00,114.4,114.49,114.38,114.49,156027.0,92.5541,92.6269,92.5379,92.6269,156027.0
2021-01-07 14:00:00,114.5,114.51,114.38,114.42,285357.0,92.635,92.6431,92.5379,92.5703,285357.0
2021-01-07 14:30:00,114.42,114.49,114.42,114.48,133331.0,92.5703,92.6269,92.5703,92.6188,133331.0
2021-01-07 15:00:00,114.48,114.53,114.47,114.52,152831.0,92.6188,92.6592,92.6107,92.6512,152831.0
2021-01-07 15:30:00,114.52,114.54,114.46,114.46,276374.0,92.6512,92.6673,92.6026,92.6026,276374.0
2021-01-08 09:30:00,114.56,114.58,114.38,114.46,274334.0,92.6835,92.6997,92.5379,92.6026,274334.0
2021-01-08 10:00:00,114.45,114.56,114.31,114.32,285780.0,92.5945,92.6835,92.4813,92.4893,285780.0
2021-01-08 10:30:00,114.32,114.5,114.32,114.5,304037.0,92.4893,92.635,92.4893,92.635,304037.0
2021-01-08 11:00:00,114.5,114.52,114.34,114.37,513479.0,92.635,92.6512,92.5055,92.5298,513479.0
2021-01-08 11:30:00,114.37,114.44,114.36,114.41,393352.0,92.5298,92.5864,92.5217,92.5622,393352.0
2021-01-08 12:00:00,114.41,114.47,114.38,114.44,289691.0,92.5622,92.6107,92.5379,92.5864,289691.0
2021-01-08 12:30:00,114.44,114.47,114.39,114.46,239464.0,92.5864,92.6107,92.546,92.6026,239464.0
2021-01-08 13:00:00,114.46,114.47,114.32,114.34,359433.0,92.6026,92.6107,92.4893,92.5055,359433.0
2021-01-08 13:30:00,114.34,114.41,114.28,114.37,276677.0,92.5055,92.5622,92.457,92.5298,276677.0
2021-01-08 14:00:00,114.38,114.41,114.34,114.39,99323.0,92.5379,92.5622,92.5055,92.546,99323.0
2021-01-08 14:30:00,114.39,114.45,114.36,114.45,181120.0,92.546,92.5945,92.5217,92.5945,181120.0
2021-01-08 15:00:00,114.45,114.56,114.43,114.56,548525.0,92.5945,92.6835,92.5783,92.6835,548525.0
2021-01-08 15:30:00,114.56,114.59,114.51,114.55,427479.0,92.6835,92.7078,92.6431,92.6754,427479.0
2021-01-11 09:30:00,114.08,114.11,113.89,113.96,404272.0,92.2952,92.3195,92.1415,92.1981,404272.0
2021-01-11 10:00:00,113.96,113.99,113.91,113.98,309504.0,92.1981,92.2224,92.1576,92.2143,309504.0
2021-01-11 10:30:00,113.98,113.99,113.92,113.92,219623.0,92.2143,92.2224,92.1657,92.1657,219623.0
2021-01-11 11:00:00,113.93,113.93,113.88,113.89,314694.0,92.1738,92.1738,92.1334,92.1415,314694.0
2021-01-11 11:30:00,113.89,113.91,113.87,113.89,76860.0,92.1415,92.1576,92.1253,92.1415,76860.0
2021-01-11 12:00:00,113.89,113.91,113.87,113.9,80865.0,92.1415,92.1576,92.1253,92.1496,80865.0
2021-01-11 12:30:00,113.89,113.92,113.89,113.9,114743.0,92.1415,92.1657,92.1415,92.1496,114743.0
2021-01-11 13:00:00,113.9,113.9,113.85,113.85,83264.0,92.1496,92.1496,92.1091,92.1091,83264.0
2021-01-11 13:30:00,113.86,113.86,113.8,113.83,65267.0,92.1172,92.1172,92.0686,92.0929,65267.0
2021-01-11 14:00:00,113.82,113.83,113.78,113.8,191533.0,92.0848,92.0929,92.0525,92.0686,191533.0
2021-01-11 14:30:00,113.8,113.81,113.73,113.77,129256.0,92.0686,92.0767,92.012,92.0444,129256.0
2021-01-11 15:00:00,113.76,113.76,113.56,113.59,427360.0,92.0363,92.0363,91.8745,91.8987,427360.0
2021-01-11 15:30:00,113.59,113.71,113.59,113.64,559978.0,91.8987,91.9958,91.8987,91.9392,559978.0
2021-01-12 09:30:00,113.13,113.3,113.13,113.22,316264.0,91.5266,91.6641,91.5266,91.5994,316264.0
2021-01-12 10:00:00,113.22,113.24,113.17,113.22,231760.0,91.5994,91.6156,91.559,91.5994,231760.0
2021-01-12 10:30:00,113.23,113.24,113.09,113.09,684723.0,91.6075,91.6156,91.4942,91.4942,684723.0
2021-01-12 11:00:00,113.09,113.1,112.98,113.0,394485.0,91.4942,91.5023,91.4052,91.4214,394485.0
2021-01-12 11:30:00,113.0,113.01,112.83,112.84,459910.0,91.4214,91.4295,91.2839,91.292,459910.0
2021-01-12 12:00:00,112.83,112.88,112.81,112.83,240753.0,91.2839,91.3243,91.2677,91.2839,240753.0
2021-01-12 12:30:00,112.83,112.89,112.81,112.88,372615.0,91.2839,91.3324,91.2677,91.3243,372615.0
2021-01-12 13:00:00,112.87,113.02,112.87,113.02,668559.0,91.3162,91.4376,91.3162,91.4376,668559.0
2021-01-12 13:30:00,113.01,113.14,113.0,113.06,598092.0,91.4295,91.5347,91.4214,91.47,598092.0
2021-01-12 14:00:00,113.06,113.16,113.04,113.13,508218.0,91.47,91.5509,91.4538,91.5266,508218.0
2021-01-12 14:30:00,113.13,113.21,113.09,113.13,265738.0,91.5266,91.5913,91.4942,91.5266,265738.0
2021-01-12 15:00:00,113.12,113.2,113.07,113.11,347383.0,91.5185,91.5832,91.478,91.5104,347383.0
2021-01-12 15:30:00,113.11,113.19,113.09,113.14,899635.0,91.5104,91.5751,91.4942,91.5347,899635.0
2021-01-13 09:30:00,113.45,113.55,113.4,113.5,285165.0,91.7855,91.8664,91.745,91.8259,285165.0
2021-01-13 10:00:00,113.5,113.68,113.46,113.68,625662.0,91.8259,91.9716,91.7936,91.9716,625662.0
2021-01-13 10:30:00,113.68,113.7,113.63,113.7,754186.0,91.9716,91.9877,91.9311,91.9877,754186.0
2021-01-13 11:00:00,113.7,113.7,113.55,113.6,296917.0,91.9877,91.9877,91.8664,91.9068,296917.0
2021-01-13 11:30:00,113.6,113.65,113.57,113.62,410302.0,91.9068,91.9473,91.8826,91.923,410302.0
2021-01-13 12:00:00,113.62,113.67,113.61,113.67,310806.0,91.923,91.9635,91.9149,91.9635,310806.0
2021-01-13 12:30:00,113.67,113.69,113.61,113.67,164068.0,91.9635,91.9797,91.9149,91.9635,164068.0
2021-01-13 13:00:00,113.68,113.83,113.67,113.77,320052.0,91.9716,92.0929,91.9635,92.0444,320052.0
2021-01-13 13:30:00,113.76,113.8,113.69,113.7,482357.0,92.0363,92.0686,91.9797,91.9877,482357.0
2021-01-13 14:00:00,113.7,113.7,113.61,113.66,526339.0,91.9877,91.9877,91.9149,91.9554,526339.0
2021-01-13 14:30:00,113.66,113.68,113.57,113.61,346867.0,91.9554,91.9716,91.8826,91.9149,346867.0
2021-01-13 15:00:00,113.61,113.66,113.6,113.64,174558.0,91.9149,91.9554,91.9068,91.9392,174558.0
2021-01-13 15:30:00,113.64,113.7,113.61,113.62,407951.0,91.9392,91.9877,91.9149,91.923,407951.0
2021-01-14 09:30:00,113.93,113.93,113.65,113.71,363752.0,92.1738,92.1738,91.9473,91.9958,363752.0
2021-01-14 10:00:00,113.7,113.72,113.69,113.7,177806.0,91.9877,92.0039,91.9797,91.9877,177806.0
2021-01-14 10:30:00,113.7,113.8,113.69,113.77,204070.0,91.9877,92.0686,91.9797,92.0444,204070.0
2021-01-14 11:00:00,113.77,113.84,113.76,113.83,157814.0,92.0444,92.101,92.0363,92.0929,157814.0
2021-01-14 11:30:00,113.83,113.84,113.81,113.81,186252.0,92.0929,92.101,92.0767,92.0767,186252.0
2021-01-14 12:00:00,113.8,113.81,113.71,113.73,220945.0,92.0686,92.0767,91.9958,92.012,220945.0
2021-01-14 12:30:00,113.73,113.76,113.69,113.76,341562.0,92.012,92.0363,91.9797,92.0363,341562.0
2021-01-14 13:00:00,113.75,113.79,113.56,113.57,491719.0,92.0282,92.0606,91.8745,91.8826,491719.0
2021-01-14 13:30:00,113.57,113.64,113.49,113.49,214424.0,91.8826,91.9392,91.8178,91.8178,214424.0
2021-01-14 14:00:00,113.49,113.51,113.41,113.5,402797.0,91.8178,91.834,91.7531,91.8259,402797.0
2021-01-14 14:30:00,113.5,113.51,113.42,113.43,196722.0,91.8259,91.834,91.7612,91.7693,196722.0
2021-01-14 15:00:00,113.42,113.44,113.3,113.33,247799.0,91.7612,91.7774,91.6641,91.6884,247799.0
2021-01-14 15:30:00,113.33,113.36,113.29,113.3,654010.0,91.6884,91.7127,91.656,91.6641,654010.0
2021-01-15 09:30:00,113.45,113.48,113.29,113.31,299652.0,91.7855,91.8098,91.656,91.6722,299652.0
2021-01-15 10:00:00,113.32,113.32,113.2,113.31,240289.0,91.6803,91.6803,91.5832,91.6722,240289.0
2021-01-15 10:30:00,113.31,113.36,113.28,113.35,83483.0,91.6722,91.7127,91.6479,91.7046,83483.0
2021-01-15 11:00:00,113.36,113.43,113.33,113.43,91733.0,91.7127,91.7693,91.6884,91.7693,91733.0
2021-01-15 11:30:00,113.43,113.48,113.42,113.46,86064.0,91.7693,91.8098,91.7612,91.7936,86064.0
2021-01-15 12:00:00,113.46,113.53,113.44,113.5,522963.0,91.7936,91.8502,91.7774,91.8259,522963.0
2021-01-15 12:30:00,113.49,113.51,113.45,113.5,227194.0,91.8178,91.834,91.7855,91.8259,227194.0
2021-01-15 13:00:00,113.5,113.54,113.48,113.51,72541.0,91.8259,91.8583,91.8098,91.834,72541.0
2021-01-15 13:30:00,113.51,113.53,113.48,113.49,73824.0,91.834,91.8502,91.8098,91.8178,73824.0
2021-01-15 14:00:00,113.49,113.53,113.48,113.51,79669.0,91.8178,91.8502,91.8098,91.834,79669.0
2021-01-15 14:30:00,113.51,113.58,113.5,113.51,38476.0,91.834,91.8907,91.8259,91.834,38476.0
2021-01-15 15:00:00,113.51,113.53,113.46,113.47,152132.0,91.834,91.8502,91.7936,91.8017,152132.0
2021-01-15 15:30:00,113.47,113.5,113.39,113.43,227098.0,91.8017,91.8259,91.7369,91.7693,227098.0
2021-01-19 09:30:00,113.65,113.72,113.5,113.55,233967.0,91.9473,92.0039,91.8259,91.8664,233967.0
2021-01-19 10:00:00,113.55,113.57,113.51,113.55,344598.0,91.8664,91.8826,91.834,91.8664,344598.0
2021-01-19 10:30:00,113.56,113.57,113.54,113.57,190559.0,91.8745,91.8826,91.8583,91.8826,190559.0
2021-01-19 11:00:00,113.57,113.69,113.56,113.67,537033.0,91.8826,91.9797,91.8745,91.9635,537033.0
2021-01-19 11:30:00,113.66,113.68,113.6,113.62,182046.0,91.9554,91.9716,91.9068,91.923,182046.0
2021-01-19 12:00:00,113.61,113.65,113.54,113.57,164804.0,91.9149,91.9473,91.8583,91.8826,164804.0
2021-01-19 12:30:00,113.57,113.59,113.56,113.59,56830.0,91.8826,91.8987,91.8745,91.8987,56830.0
2021-01-19 13:00:00,113.59,113.63,113.57,113.59,148373.0,91.8987,91.9311,91.8826,91.8987,148373.0
2021-01-19 13:30:00,113.59,113.65,113.59,113.64,93623.0,91.8987,91.9473,91.8987,91.9392,93623.0
2021-01-19 14:00:00,113.63,113.64,113.47,113.55,1234764.0,91.9311,91.9392,91.8017,91.8664,1234764.0
2021-01-19 14:30:00,113.55,113.56,113.51,113.56,89198.0,91.8664,91.8745,91.834,91.8745,89198.0
2021-01-19 15:00:00,113.56,113.59,113.53,113.59,110424.0,91.8745,91.8987,91.8502,91.8987,110424.0
2021-01-19 15:30:00,113.58,113.61,113.57,113.6,190493.0,91.8907,91.9149,91.8826,91.9068,190493.0
2021-01-20 09:30:00,113.69,113.78,113.66,113.69,502090.0,91.9797,92.0525,91.9554,91.9797,502090.0
2021-01-20 10:00:00,113.69,113.82,113.68,113.71,589729.0,91.9797,92.0848,91.9716,91.9958,589729.0
2021-01-20 10:30:00,113.71,113.73,113.67,113.68,163448.0,91.9958,92.012,91.9635,91.9716,163448.0
2021-01-20 11:00:00,113.68,113.69,113.62,113.63,100647.0,91.9716,91.9797,91.923,91.9311,100647.0
2021-01-20 11:30:00,113.63,113.69,113.6,113.67,176088.0,91.9311,91.9797,91.9068,91.9635,176088.0
2021-01-20 12:00:00,113.67,113.68,113.67,113.68,66314.0,91.9635,91.9716,91.9635,91.9716,66314.0
2021-01-20 12:30:00,113.68,113.71,113.67,113.71,137204.0,91.9716,91.9958,91.9635,91.9958,137204.0
2021-01-20 13:00:00,113.71,113.73,113.68,113.7,118885.0,91.9958,92.012,91.9716,91.9877,118885.0
2021-01-20 13:30:00,113.71,113.73,113.69,113.73,89841.0,91.9958,92.012,91.9797,92.012,89841.0
2021-01-20 14:00:00,113.73,113.73,113.69,113.72,93760.0,92.012,92.012,91.9797,92.0039,93760.0
2021-01-20 14:30:00,113.73,113.75,113.72,113.75,55298.0,92.012,92.0282,92.0039,92.0282,55298.0
2021-01-20 15:00:00,113.75,113.76,113.73,113.76,256143.0,92.0282,92.0363,92.012,92.0363,256143.0
2021-01-20 15:30:00,113.76,113.79,113.72,113.73,303521.0,92.0363,92.0606,92.0039,92.012,303521.0
2021-01-21 09:30:00,113.73,113.79,113.53,113.56,466927.0,92.012,92.0606,91.8502,91.8745,466927.0
2021-01-21 10:00:00,113.57,113.64,113.55,113.63,200857.0,91.8826,91.9392,91.8664,91.9311,200857.0
2021-01-21 10:30:00,113.63,113.72,113.6,113.7,323810.0,91.9311,92.0039,91.9068,91.9877,323810.0
2021-01-21 11:00:00,113.7,113.74,113.68,113.7,233692.0,91.9877,92.0201,91.9716,91.9877,233692.0
2021-01-21 11:30:00,113.7,113.71,113.63,113.67,244543.0,91.9877,91.9958,91.9311,91.9635,244543.0
2021-01-21 12:00:00,113.67,113.67,113.59,113.63,114179.0,91.9635,91.9635,91.8987,91.9311,114179.0
2021-01-21 12:30:00,113.63,113.7,113.63,113.68,77122.0,91.9311,91.9877,91.9311,91.9716,77122.0
2021-01-21 13:00:00,113.68,113.69,113.63,113.66,111329.0,91.9716,91.9797,91.9311,91.9554,111329.0
2021-01-21 13:30:00,113.66,113.68,113.62,113.67,105904.0,91.9554,91.9716,91.923,91.9635,105904.0
2021-01-21 14:00:00,113.67,113.73,113.67,113.73,70151.0,91.9635,92.012,91.9635,92.012,70151.0
2021-01-21 14:30:00,113.73,113.73,113.65,113.67,76791.0,92.012,92.012,91.9473,91.9635,76791.0
2021-01-21 15:00:00,113.68,113.76,113.67,113.76,136022.0,91.9716,92.0363,91.9635,92.0363,136022.0
2021-01-21 15:30:00,113.76,113.83,113.75,113.8,281886.0,92.0363,92.0929,92.0282,92.0686,281886.0
2021-01-22 09:30:00,113.65,113.71,113.63,113.68,297640.0,91.9473,91.9958,91.9311,91.9716,297640.0
2021-01-22 10:00:00,113.69,113.7,113.67,113.7,187146.0,91.9797,91.9877,91.9635,91.9877,187146.0
2021-01-22 10:30:00,113.7,113.76,113.69,113.75,146537.0,91.9877,92.0363,91.9797,92.0282,146537.0
2021-01-22 11:00:00,113.76,113.8,113.75,113.77,67855.0,92.0363,92.0686,92.0282,92.0444,67855.0
2021-01-22 11:30:00,113.77,113.79,113.75,113.77,78536.0,92.0444,92.0606,92.0282,92.0444,78536.0
2021-01-22 12:00:00,113.78,113.8,113.77,113.8,86893.0,92.0525,92.0686,92.0444,92.0686,86893.0
2021-01-22 12:30:00,113.8,113.8,113.77,113.79,108848.0,92.0686,92.0686,92.0444,92.0606,108848.0
2021-01-22 13:00:00,113.79,113.79,113.74,113.76,98819.0,92.0606,92.0606,92.0201,92.0363,98819.0
2021-01-22 13:30:00,113.76,113.78,113.75,113.77,229587.0,92.0363,92.0525,92.0282,92.0444,229587.0
2021-01-22 14:00:00,113.77,113.81,113.76,113.78,83112.0,92.0444,92.0767,92.0363,92.0525,83112.0
2021-01-22 14:30:00,113.78,113.82,113.77,113.8,64315.0,92.0525,92.0848,92.0444,92.0686,64315.0
2021-01-22 15:00:00,113.8,113.83,113.78,113.83,69497.0,92.0686,92.0929,92.0525,92.0929,69497.0
2021-01-22 15:30:00,113.83,113.88,113.82,113.84,228299.0,92.0929,92.1334,92.0848,92.101,228299.0
2021-01-25 09:30:00,114.11,114.13,114.03,114.07,227822.0,92.3195,92.3356,92.2547,92.2871,227822.0
2021-01-25 10:00:00,114.06,114.15,114.05,114.13,160932.0,92.279,92.3518,92.2709,92.3356,160932.0
2021-01-25 10:30:00,114.12,114.15,114.09,114.11,243473.0,92.3275,92.3518,92.3033,92.3195,243473.0
2021-01-25 11:00:00,114.1,114.11,113.94,113.97,430462.0,92.3114,92.3195,92.1819,92.2062,430462.0
2021-01-25 11:30:00,113.97,114.06,113.94,114.06,104022.0,92.2062,92.279,92.1819,92.279,104022.0
2021-01-25 12:00:00,114.06,114.06,113.97,113.99,73791.0,92.279,92.279,92.2062,92.2224,73791.0
2021-01-25 12:30:00,113.98,114.1,113.96,114.09,110842.0,92.2143,92.3114,92.1981,92.3033,110842.0
2021-01-25 13:00:00,114.09,114.15,114.08,114.11,278531.0,92.3033,92.3518,92.2952,92.3195,278531.0
2021-01-25 13:30:00,114.12,114.17,114.11,114.17,51794.0,92.3275,92.368,92.3195,92.368,51794.0
2021-01-25 14:00:00,114.17,114.18,114.1,114.16,86250.0,92.368,92.3761,92.3114,92.3599,86250.0
2021-01-25 14:30:00,114.16,114.17,114.15,114.16,65674.0,92.3599,92.368,92.3518,92.3599,65674.0
2021-01-25 15:00:00,114.15,114.17,114.08,114.15,104299.0,92.3518,92.368,92.2952,92.3518,104299.0
2021-01-25 15:30:00,114.15,114.29,114.14,114.29,323614.0,92.3518,92.4651,92.3437,92.4651,323614.0
2021-01-26 09:30:00,114.15,114.19,114.11,114.17,302015.0,92.3518,92.3842,92.3195,92.368,302015.0
2021-01-26 10:00:00,114.18,114.19,114.12,114.16,364655.0,92.3761,92.3842,92.3275,92.3599,364655.0
2021-01-26 10:30:00,114.15,114.15,114.11,114.14,125000.0,92.3518,92.3518,92.3195,92.3437,125000.0
2021-01-26 11:00:00,114.15,114.17,114.11,114.17,179222.0,92.3518,92.368,92.3195,92.368,179222.0
2021-01-26 11:30:00,114.17,114.2,114.15,114.19,57095.0,92.368,92.3923,92.3518,92.3842,57095.0
2021-01-26 12:00:00,114.19,114.21,114.17,114.2,57781.0,92.3842,92.4004,92.368,92.3923,57781.0
2021-01-26 12:30:00,114.2,114.2,114.17,114.18,85865.0,92.3923,92.3923,92.368,92.3761,85865.0
2021-01-26 13:00:00,114.17,114.19,114.14,114.17,71163.0,92.368,92.3842,92.3437,92.368,71163.0
2021-01-26 13:30:00,114.17,114.19,114.14,114.18,86848.0,92.368,92.3842,92.3437,92.3761,86848.0
2021-01-26 14:00:00,114.19,114.2,114.15,114.16,83715.0,92.3842,92.3923,92.3518,92.3599,83715.0
2021-01-26 14:30:00,114.15,114.18,114.12,114.16,71149.0,92.3518,92.3761,92.3275,92.3599,71149.0
2021-01-26 15:00:00,114.16,114.18,114.14,114.18,296310.0,92.3599,92.3761,92.3437,92.3761,296310.0
2021-01-26 15:30:00,114.18,114.19,114.11,114.14,448571.0,92.3761,92.3842,92.3195,92.3437,448571.0
2021-01-27 09:30:00,113.94,113.94,113.6,113.72,618079.0,92.1819,92.1819,91.9068,92.0039,618079.0
2021-01-27 10:00:00,113.72,113.79,113.68,113.76,284984.0,92.0039,92.0606,91.9716,92.0363,284984.0
2021-01-27 10:30:00,113.76,113.85,113.72,113.85,585354.0,92.0363,92.1091,92.0039,92.1091,585354.0
2021-01-27 11:00:00,113.84,113.87,113.81,113.85,447467.0,92.101,92.1253,92.0767,92.1091,447467.0
2021-01-27 11:30:00,113.86,113.87,113.78,113.79,167843.0,92.1172,92.1253,92.0525,92.0606,167843.0
2021-01-27 12:00:00,113.8,113.89,113.79,113.85,167372.0,92.0686,92.1415,92.0606,92.1091,167372.0
2021-01-27 12:30:00,113.84,113.89,113.82,113.88,196617.0,92.101,92.1415,92.0848,92.1334,196617.0
2021-01-27 13:00:00,113.88,113.94,113.88,113.93,95430.0,92.1334,92.1819,92.1334,92.1738,95430.0
2021-01-27 13:30:00,113.92,113.96,113.88,113.89,124515.0,92.1657,92.1981,92.1334,92.1415,124515.0
2021-01-27 14:00:00,113.89,113.93,113.76,113.78,128289.0,92.1415,92.1738,92.0363,92.0525,128289.0
2021-01-27 14:30:00,113.78,113.84,113.69,113.78,273028.0,92.0525,92.101,91.9797,92.0525,273028.0
2021-01-27 15:00:00,113.79,113.79,113.68,113.68,600664.0,92.0606,92.0606,91.9716,91.9716,600664.0
2021-01-27 15:30:00,113.69,113.73,113.61,113.65,616801.0,91.9797,92.012,91.9149,91.9473,616801.0
2021-01-28 09:30:00,113.78,113.9,113.72,113.83,884986.0,92.0525,92.1496,92.0039,92.0929,884986.0
2021-01-28 10:00:00,113.83,114.02,113.82,113.98,199709.0,92.0929,92.2466,92.0848,92.2143,199709.0
2021-01-28 10:30:00,113.98,113.99,113.92,113.94,216142.0,92.2143,92.2224,92.1657,92.1819,216142.0
2021-01-28 11:00:00,113.94,114.03,113.93,113.95,120788.0,92.1819,92.2547,92.1738,92.19,120788.0
2021-01-28 11:30:00,113.94,114.05,113.92,114.0,200739.0,92.1819,92.2709,92.1657,92.2305,200739.0
2021-01-28 12:00:00,113.99,114.04,113.96,114.02,68379.0,92.2224,92.2628,92.1981,92.2466,68379.0
2021-01-28 12:30:00,114.02,114.03,113.97,113.99,56239.0,92.2466,92.2547,92.2062,92.2224,56239.0
2021-01-28 13:00:00,113.98,114.05,113.96,113.96,90752.0,92.2143,92.2709,92.1981,92.1981,90752.0
2021-01-28 13:30:00,113.97,114.0,113.94,113.94,175232.0,92.2062,92.2305,92.1819,92.1819,175232.0
2021-01-28 14:00:00,113.95,113.99,113.88,113.9,224073.0,92.19,92.2224,92.1334,92.1496,224073.0
2021-01-28 14:30:00,113.9,113.95,113.88,113.95,116271.0,92.1496,92.19,92.1334,92.19,116271.0
2021-01-28 15:00:00,113.94,113.96,113.93,113.94,83499.0,92.1819,92.1981,92.1738,92.1819,83499.0
2021-01-28 15:30:00,113.94,113.96,113.85,113.88,394304.0,92.1819,92.1981,92.1091,92.1334,394304.0
2021-01-29 09:30:00,113.75,113.9,113.69,113.87,382853.0,92.0282,92.1496,91.9797,92.1253,382853.0
2021-01-29 10:00:00,113.88,113.95,113.8,113.93,298277.0,92.1334,92.19,92.0686,92.1738,298277.0
2021-01-29 10:30:00,113.93,113.94,113.89,113.93,224387.0,92.1738,92.1819,92.1415,92.1738,224387.0
2021-01-29 11:00:00,113.93,114.07,113.93,114.03,466920.0,92.1738,92.2871,92.1738,92.2547,466920.0
2021-01-29 11:30:00,114.03,114.07,114.02,114.06,221058.0,92.2547,92.2871,92.2466,92.279,221058.0
2021-01-29 12:00:00,114.06,114.06,113.96,113.96,143806.0,92.279,92.279,92.1981,92.1981,143806.0
2021-01-29 12:30:00,113.97,113.97,113.83,113.84,248722.0,92.2062,92.2062,92.0929,92.101,248722.0
2021-01-29 13:00:00,113.83,113.88,113.77,113.87,288003.0,92.0929,92.1334,92.0444,92.1253,288003.0
2021-01-29 13:30:00,113.86,113.87,113.77,113.83,119057.0,92.1172,92.1253,92.0444,92.0929,119057.0
2021-01-29 14:00:00,113.83,113.89,113.81,113.82,93682.0,92.0929,92.1415,92.0767,92.0848,93682.0
2021-01-29 14:30:00,113.82,113.85,113.73,113.73,106038.0,92.0848,92.1091,92.012,92.012,106038.0
2021-01-29 15:00:00,113.74,113.82,113.73,113.74,126991.0,92.0201,92.0848,92.012,92.0201,126991.0
2021-01-29 15:30:00,113.73,113.89,113.72,113.85,418159.0,92.012,92.1415,92.0039,92.1091,418159.0
2021-02-01 09:30:00,113.72,113.84,113.61,113.8,533162.0,92.2956,92.393,92.2064,92.3606,533162.0
2021-02-01 10:00:00,113.8,113.82,113.75,113.78,262461.0,92.3606,92.3768,92.32,92.3443,262461.0
2021-02-01 10:30:00,113.78,113.8,113.76,113.8,163145.0,92.3443,92.3606,92.3281,92.3606,163145.0
2021-02-01 11:00:00,113.8,113.9,113.79,113.88,284362.0,92.3606,92.4417,92.3524,92.4255,284362.0
2021-02-01 11:30:00,113.89,113.96,113.84,113.91,284633.0,92.4336,92.4904,92.393,92.4498,284633.0
2021-02-01 12:00:00,113.91,113.94,113.88,113.93,227864.0,92.4498,92.4742,92.4255,92.4661,227864.0
2021-02-01 12:30:00,113.93,113.96,113.89,113.94,311888.0,92.4661,92.4904,92.4336,92.4742,311888.0
2021-02-01 13:00:00,113.93,113.97,113.92,113.96,272366.0,92.4661,92.4985,92.458,92.4904,272366.0
2021-02-01 13:30:00,113.97,114.01,113.93,114.0,160282.0,92.4985,92.531,92.4661,92.5229,160282.0
2021-02-01 14:00:00,114.01,114.03,113.99,114.03,225112.0,92.531,92.5472,92.5148,92.5472,225112.0
2021-02-01 14:30:00,114.03,114.03,113.95,113.97,295924.0,92.5472,92.5472,92.4823,92.4985,295924.0
2021-02-01 15:00:00,113.97,114.06,113.96,114.05,339642.0,92.4985,92.5716,92.4904,92.5635,339642.0
2021-02-01 15:30:00,114.06,114.2,113.98,113.99,929873.0,92.5716,92.6852,92.5066,92.5148,929873.0
2021-02-02 09:30:00,113.97,114.0,113.91,113.93,513267.0,92.4985,92.5229,92.4498,92.4661,513267.0
2021-02-02 10:00:00,113.94,114.01,113.91,113.98,397590.0,92.4742,92.531,92.4498,92.5066,397590.0
2021-02-02 10:30:00,113.98,114.08,113.97,114.06,421565.0,92.5066,92.5878,92.4985,92.5716,421565.0
2021-02-02 11:00:00,114.07,114.07,113.99,114.05,327131.0,92.5797,92.5797,92.5148,92.5635,327131.0
2021-02-02 11:30:00,114.05,114.1,114.04,114.06,194373.0,92.5635,92.604,92.5553,92.5716,194373.0
2021-02-02 12:00:00,114.06,114.08,114.05,114.07,242216.0,92.5716,92.5878,92.5635,92.5797,242216.0
2021-02-02 12:30:00,114.07,114.08,114.05,114.06,204712.0,92.5797,92.5878,92.5635,92.5716,204712.0
2021-02-02 13:00:00,114.06,114.06,114.02,114.05,147725.0,92.5716,92.5716,92.5391,92.5635,147725.0
2021-02-02 13:30:00,114.05,114.08,114.04,114.05,121230.0,92.5635,92.5878,92.5553,92.5635,121230.0
2021-02-02 14:00:00,114.06,114.06,113.98,114.02,198073.0,92.5716,92.5716,92.5066,92.5391,198073.0
2021-02-02 14:30:00,114.02,114.14,114.01,114.07,503182.0,92.5391,92.6365,92.531,92.5797,503182.0
2021-02-02 15:00:00,114.07,114.1,114.03,114.07,339107.0,92.5797,92.604,92.5472,92.5797,339107.0
2021-02-02 15:30:00,114.07,114.09,114.0,114.03,982297.0,92.5797,92.5959,92.5229,92.5472,982297.0
2021-02-03 09:30:00,114.06,114.06,113.92,113.97,365586.0,92.5716,92.5716,92.458,92.4985,365586.0
2021-02-03 10:00:00,113.98,113.98,113.89,113.9,251721.0,92.5066,92.5066,92.4336,92.4417,251721.0
2021-02-03 10:30:00,113.91,113.91,113.84,113.84,209536.0,92.4498,92.4498,92.393,92.393,209536.0
2021-02-03 11:00:00,113.85,113.88,113.82,113.84,270501.0,92.4011,92.4255,92.3768,92.393,270501.0
2021-02-03 11:30:00,113.84,113.86,113.82,113.82,146097.0,92.393,92.4093,92.3768,92.3768,146097.0
2021-02-03 12:00:00,113.83,113.84,113.8,113.82,125596.0,92.3849,92.393,92.3606,92.3768,125596.0
2021-02-03 12:30:00,113.82,113.83,113.8,113.82,103913.0,92.3768,92.3849,92.3606,92.3768,103913.0
2021-02-03 13:00:00,113.82,113.85,113.81,113.84,75125.0,92.3768,92.4011,92.3687,92.393,75125.0
2021-02-03 13:30:00,113.85,113.89,113.83,113.85,242359.0,92.4011,92.4336,92.3849,92.4011,242359.0
2021-02-03 14:00:00,113.85,113.87,113.82,113.83,97107.0,92.4011,92.4174,92.3768,92.3849,97107.0
2021-02-03 14:30:00,113.83,113.86,113.82,113.84,68275.0,92.3849,92.4093,92.3768,92.393,68275.0
2021-02-03 15:00:00,113.84,113.85,113.81,113.82,259396.0,92.393,92.4011,92.3687,92.3768,259396.0
2021-02-03 15:30:00,113.82,113.84,113.76,113.77,365600.0,92.3768,92.393,92.3281,92.3362,365600.0
2021-02-04 09:30:00,113.81,113.81,113.63,113.72,113649.0,92.3687,92.3687,92.2226,92.2956,113649.0
2021-02-04 10:00:00,113.71,113.81,113.67,113.74,146752.0,92.2875,92.3687,92.2551,92.3119,146752.0
2021-02-04 10:30:00,113.75,113.87,113.74,113.85,172349.0,92.32,92.4174,92.3119,92.4011,172349.0
2021-02-04 11:00:00,113.85,113.93,113.84,113.91,199264.0,92.4011,92.4661,92.393,92.4498,199264.0
2021-02-04 11:30:00,113.9,113.99,113.9,113.98,149504.0,92.4417,92.5148,92.4417,92.5066,149504.0
2021-02-04 12:00:00,113.98,114.03,113.96,114.0,90767.0,92.5066,92.5472,92.4904,92.5229,90767.0
2021-02-04 12:30:00,114.0,114.05,113.96,114.05,196231.0,92.5229,92.5635,92.4904,92.5635,196231.0
2021-02-04 13:00:00,114.05,114.09,114.04,114.09,97596.0,92.5635,92.5959,92.5553,92.5959,97596.0
2021-02-04 13:30:00,114.09,114.13,114.08,114.13,124296.0,92.5959,92.6284,92.5878,92.6284,124296.0
2021-02-04 14:00:00,114.12,114.15,114.11,114.13,154895.0,92.6203,92.6446,92.6122,92.6284,154895.0
2021-02-04 14:30:00,114.13,114.16,114.12,114.14,96815.0,92.6284,92.6527,92.6203,92.6365,96815.0
2021-02-04 15:00:00,114.15,114.17,114.13,114.14,210715.0,92.6446,92.6609,92.6284,92.6365,210715.0
2021-02-04 15:30:00,114.14,114.14,114.06,114.08,366556.0,92.6365,92.6365,92.5716,92.5878,366556.0
2021-02-05 09:30:00,114.44,114.46,114.28,114.33,250073.0,92.88,92.8962,92.7501,92.7907,250073.0
2021-02-05 10:00:00,114.33,114.37,114.29,114.33,701558.0,92.7907,92.8232,92.7582,92.7907,701558.0
2021-02-05 10:30:00,114.33,114.39,114.3,114.34,551793.0,92.7907,92.8394,92.7664,92.7988,551793.0
2021-02-05 11:00:00,114.35,114.35,114.27,114.29,99257.0,92.8069,92.8069,92.742,92.7582,99257.0
2021-02-05 11:30:00,114.29,114.36,114.29,114.34,90985.0,92.7582,92.8151,92.7582,92.7988,90985.0
2021-02-05 12:00:00,114.34,114.37,114.32,114.32,65400.0,92.7988,92.8232,92.7826,92.7826,65400.0
2021-02-05 12:30:00,114.33,114.33,114.27,114.3,116670.0,92.7907,92.7907,92.742,92.7664,116670.0
2021-02-05 13:00:00,114.3,114.31,114.27,114.28,87596.0,92.7664,92.7745,92.742,92.7501,87596.0
2021-02-05 13:30:00,114.29,114.32,114.28,114.29,72584.0,92.7582,92.7826,92.7501,92.7582,72584.0
2021-02-05 14:00:00,114.29,114.29,114.22,114.23,177860.0,92.7582,92.7582,92.7014,92.7096,177860.0
2021-02-05 14:30:00,114.23,114.26,114.18,114.18,208760.0,92.7096,92.7339,92.669,92.669,208760.0
2021-02-05 15:00:00,114.19,114.19,114.15,114.16,144518.0,92.6771,92.6771,92.6446,92.6527,144518.0
2021-02-05 15:30:00,114.16,114.2,114.13,114.19,351284.0,92.6527,92.6852,92.6284,92.6771,351284.0
2021-02-08 09:30:00,114.05,114.05,113.86,113.93,454072.0,92.5635,92.5635,92.4093,92.4661,454072.0
2021-02-08 10:00:00,113.93,114.13,113.92,114.13,812926.0,92.4661,92.6284,92.458,92.6284,812926.0
2021-02-08 10:30:00,114.13,114.19,114.1,114.19,752153.0,92.6284,92.6771,92.604,92.6771,752153.0
2021-02-08 11:00:00,114.19,114.19,114.1,114.14,235826.0,92.6771,92.6771,92.604,92.6365,235826.0
2021-02-08 11:30:00,114.14,114.21,114.12,114.21,337388.0,92.6365,92.6933,92.6203,92.6933,337388.0
2021-02-08 12:00:00,114.21,114.23,114.19,114.2,175687.0,92.6933,92.7096,92.6771,92.6852,175687.0
2021-02-08 12:30:00,114.2,114.21,114.14,114.15,238968.0,92.6852,92.6933,92.6365,92.6446,238968.0
2021-02-08 13:00:00,114.15,114.17,114.11,114.13,276688.0,92.6446,92.6609,92.6122,92.6284,276688.0
2021-02-08 13:30:00,114.14,114.18,114.13,114.14,268956.0,92.6365,92.669,92.6284,92.6365,268956.0
2021-02-08 14:00:00,114.15,114.21,114.13,114.2,170724.0,92.6446,92.6933,92.6284,92.6852,170724.0
2021-02-08 14:30:00,114.21,114.22,114.16,114.18,235604.0,92.6933,92.7014,92.6527,92.669,235604.0
2021-02-08 15:00:00,114.18,114.21,114.16,114.18,216114.0,92.669,92.6933,92.6527,92.669,216114.0
2021-02-08 15:30:00,114.18,114.22,114.14,114.22,526525.0,92.669,92.7014,92.6365,92.7014,526525.0
2021-02-09 09:30:00,114.15,114.15,113.87,113.96,256110.0,92.6446,92.6446,92.4174,92.4904,256110.0
2021-02-09 10:00:00,113.97,114.0,113.92,113.95,238998.0,92.4985,92.5229,92.458,92.4823,238998.0
2021-02-09 10:30:00,113.94,113.95,113.89,113.93,400847.0,92.4742,92.4823,92.4336,92.4661,400847.0
2021-02-09 11:00:00,113.93,113.95,113.88,113.92,183511.0,92.4661,92.4823,92.4255,92.458,183511.0
2021-02-09 11:30:00,113.92,113.95,113.91,113.93,179097.0,92.458,92.4823,92.4498,92.4661,179097.0
2021-02-09 12:00:00,113.93,113.95,113.9,113.94,91793.0,92.4661,92.4823,92.4417,92.4742,91793.0
2021-02-09 12:30:00,113.92,113.94,113.86,113.92,201058.0,92.458,92.4742,92.4093,92.458,201058.0
2021-02-09 13:00:00,113.92,113.92,113.84,113.88,210028.0,92.458,92.458,92.393,92.4255,210028.0
2021-02-09 13:30:00,113.88,113.88,113.82,113.86,80254.0,92.4255,92.4255,92.3768,92.4093,80254.0
2021-02-09 14:00:00,113.86,113.86,113.82,113.84,70971.0,92.4093,92.4093,92.3768,92.393,70971.0
2021-02-09 14:30:00,113.84,113.86,113.83,113.84,71535.0,92.393,92.4093,92.3849,92.393,71535.0
2021-02-09 15:00:00,113.84,113.85,113.8,113.83,157184.0,92.393,92.4011,92.3606,92.3849,157184.0
2021-02-09 15:30:00,113.84,113.87,113.81,113.83,328968.0,92.393,92.4174,92.3687,92.3849,328968.0
2021-02-10 09:30:00,114.06,114.09,114.01,114.07,180576.0,92.5716,92.5959,92.531,92.5797,180576.0
2021-02-10 10:00:00,114.07,114.09,113.95,114.05,166136.0,92.5797,92.5959,92.4823,92.5635,166136.0
2021-02-10 10:30:00,114.03,114.06,113.95,114.0,207189.0,92.5472,92.5716,92.4823,92.5229,207189.0
2021-02-10 11:00:00,114.0,114.01,113.95,113.98,165804.0,92.5229,92.531,92.4823,92.5066,165804.0
2021-02-10 11:30:00,113.97,114.01,113.95,113.98,79010.0,92.4985,92.531,92.4823,92.5066,79010.0
2021-02-10 12:00:00,113.98,114.01,113.95,114.0,84229.0,92.5066,92.531,92.4823,92.5229,84229.0
2021-02-10 12:30:00,114.0,114.01,113.99,114.0,69742.0,92.5229,92.531,92.5148,92.5229,69742.0
2021-02-10 13:00:00,114.0,114.0,113.92,113.95,127228.0,92.5229,92.5229,92.458,92.4823,127228.0
2021-02-10 13:30:00,113.96,113.98,113.95,113.97,38974.0,92.4904,92.5066,92.4823,92.4985,38974.0
2021-02-10 14:00:00,113.97,114.0,113.95,113.99,172964.0,92.4985,92.5229,92.4823,92.5148,172964.0
2021-02-10 14:30:00,114.0,114.04,113.99,114.03,220598.0,92.5229,92.5553,92.5148,92.5472,220598.0
2021-02-10 15:00:00,114.03,114.03,113.98,114.01,113984.0,92.5472,92.5472,92.5066,92.531,113984.0
2021-02-10 15:30:00,114.01,114.03,113.97,114.02,120874.0,92.531,92.5472,92.4985,92.5391,120874.0
2021-02-11 09:30:00,114.2,114.28,114.19,114.27,192113.0,92.6852,92.7501,92.6771,92.742,192113.0
2021-02-11 10:00:00,114.27,114.33,114.26,114.32,262876.0,92.742,92.7907,92.7339,92.7826,262876.0
2021-02-11 10:30:00,114.31,114.33,114.24,114.24,132924.0,92.7745,92.7907,92.7177,92.7177,132924.0
2021-02-11 11:00:00,114.24,114.26,114.18,114.21,301661.0,92.7177,92.7339,92.669,92.6933,301661.0
2021-02-11 11:30:00,114.21,114.23,114.08,114.18,236409.0,92.6933,92.7096,92.5878,92.669,236409.0
2021-02-11 12:00:00,114.18,114.21,114.07,114.13,224302.0,92.669,92.6933,92.5797,92.6284,224302.0
2021-02-11 12:30:00,114.13,114.18,114.12,114.14,149739.0,92.6284,92.669,92.6203,92.6365,149739.0
2021-02-11 13:00:00,114.15,114.16,114.04,114.08,193738.0,92.6446,92.6527,92.5553,92.5878,193738.0
2021-02-11 13:30:00,114.08,114.12,114.03,114.04,150045.0,92.5878,92.6203,92.5472,92.5553,150045.0
2021-02-11 14:00:00,114.04,114.06,113.99,114.05,279077.0,92.5553,92.5716,92.5148,92.5635,279077.0
2021-02-11 14:30:00,114.05,114.09,114.03,114.06,69265.0,92.5635,92.5959,92.5472,92.5716,69265.0
2021-02-11 15:00:00,114.06,114.12,114.06,114.08,517866.0,92.5716,92.6203,92.5716,92.5878,517866.0
2021-02-11 15:30:00,114.09,114.13,114.07,114.13,347168.0,92.5959,92.6284,92.5797,92.6284,347168.0
2021-02-12 09:30:00,113.86,113.86,113.71,113.75,706709.0,92.4093,92.4093,92.2875,92.32,706709.0
2021-02-12 10:00:00,113.75,113.76,113.67,113.75,590564.0,92.32,92.3281,92.2551,92.32,590564.0
2021-02-12 10:30:00,113.75,113.78,113.69,113.78,379964.0,92.32,92.3443,92.2713,92.3443,379964.0
2021-02-12 11:00:00,113.77,113.78,113.72,113.77,209599.0,92.3362,92.3443,92.2956,92.3362,209599.0
2021-02-12 11:30:00,113.77,113.8,113.73,113.8,108331.0,92.3362,92.3606,92.3037,92.3606,108331.0
2021-02-12 12:00:00,113.8,113.8,113.71,113.75,278859.0,92.3606,92.3606,92.2875,92.32,278859.0
2021-02-12 12:30:00,113.73,113.74,113.66,113.67,195726.0,92.3037,92.3119,92.2469,92.2551,195726.0
2021-02-12 13:00:00,113.67,113.67,113.6,113.67,275100.0,92.2551,92.2551,92.1982,92.2551,275100.0
2021-02-12 13:30:00,113.66,113.67,113.63,113.65,89432.0,92.2469,92.2551,92.2226,92.2388,89432.0
2021-02-12 14:00:00,113.66,113.66,113.48,113.54,1897624.0,92.2469,92.2469,92.1008,92.1495,1897624.0
2021-02-12 14:30:00,113.53,113.54,113.41,113.44,430117.0,92.1414,92.1495,92.044,92.0684,430117.0
2021-02-12 15:00:00,113.44,113.5,113.44,113.47,342043.0,92.0684,92.1171,92.0684,92.0927,342043.0
2021-02-12 15:30:00,113.47,113.5,113.43,113.5,659557.0,92.0927,92.1171,92.0603,92.1171,659557.0
2021-02-16 09:30:00,113.19,113.2,112.98,112.98,619081.0,91.8655,91.8736,91.695,91.695,619081.0
2021-02-16 10:00:00,112.99,113.0,112.81,112.86,1105491.0,91.7032,91.7113,91.5571,91.5977,1105491.0
2021-02-16 10:30:00,112.86,112.91,112.85,112.9,536643.0,91.5977,91.6382,91.5895,91.6301,536643.0
2021-02-16 11:00:00,112.9,112.9,112.63,112.64,399171.0,91.6301,91.6301,91.411,91.4191,399171.0
2021-02-16 11:30:00,112.64,112.68,112.55,112.55,723692.0,91.4191,91.4516,91.3461,91.3461,723692.0
2021-02-16 12:00:00,112.54,112.55,112.49,112.51,886453.0,91.3379,91.3461,91.2974,91.3136,886453.0
2021-02-16 12:30:00,112.51,112.52,112.45,112.45,350737.0,91.3136,91.3217,91.2649,91.2649,350737.0
2021-02-16 13:00:00,112.45,112.46,112.35,112.36,367544.0,91.2649,91.273,91.1837,91.1919,367544.0
2021-02-16 13:30:00,112.36,112.36,112.31,112.32,255964.0,91.1919,91.1919,91.1513,91.1594,255964.0
2021-02-16 14:00:00,112.32,112.32,112.27,112.28,349506.0,91.1594,91.1594,91.1188,91.1269,349506.0
2021-02-16 14:30:00,112.28,112.28,112.15,112.16,379890.0,91.1269,91.1269,91.0214,91.0295,379890.0
2021-02-16 15:00:00,112.16,112.22,112.14,112.22,589079.0,91.0295,91.0782,91.0133,91.0782,589079.0
2021-02-16 15:30:00,112.22,112.22,112.07,112.09,1003786.0,91.0782,91.0782,90.9565,90.9727,1003786.0
2021-02-17 09:30:00,112.1,112.2,112.1,112.15,764527.0,90.9808,91.062,90.9808,91.0214,764527.0
2021-02-17 10:00:00,112.15,112.2,112.13,112.17,705500.0,91.0214,91.062,91.0052,91.0376,705500.0
2021-02-17 10:30:00,112.18,112.23,112.15,112.2,360188.0,91.0458,91.0863,91.0214,91.062,360188.0
2021-02-17 11:00:00,112.2,112.3,112.2,112.3,507738.0,91.062,91.1432,91.062,91.1432,507738.0
2021-02-17 11:30:00,112.3,112.41,112.3,112.38,483967.0,91.1432,91.2324,91.1432,91.2081,483967.0
2021-02-17 12:00:00,112.39,112.5,112.38,112.5,431417.0,91.2162,91.3055,91.2081,91.3055,431417.0
2021-02-17 12:30:00,112.5,112.69,112.49,112.69,578948.0,91.3055,91.4597,91.2974,91.4597,578948.0
2021-02-17 13:00:00,112.69,112.71,112.54,112.61,350464.0,91.4597,91.4759,91.3379,91.3948,350464.0
2021-02-17 13:30:00,112.61,112.62,112.58,112.62,162586.0,91.3948,91.4029,91.3704,91.4029,162586.0
2021-02-17 14:00:00,112.62,112.68,112.58,112.64,167162.0,91.4029,91.4516,91.3704,91.4191,167162.0
2021-02-17 14:30:00,112.64,112.7,112.6,112.65,178835.0,91.4191,91.4678,91.3866,91.4272,178835.0
2021-02-17 15:00:00,112.65,112.72,112.64,112.69,244775.0,91.4272,91.484,91.4191,91.4597,244775.0
2021-02-17 15:30:00,112.68,112.76,112.68,112.72,626396.0,91.4516,91.5165,91.4516,91.484,626396.0
2021-02-18 09:30:00,112.62,112.62,112.32,112.5,687455.0,91.4029,91.4029,91.1594,91.3055,687455.0
2021-02-18 10:00:00,112.51,112.52,112.37,112.41,297065.0,91.3136,91.3217,91.2,91.2324,297065.0
2021-02-18 10:30:00,112.41,112.61,112.41,112.58,208847.0,91.2324,91.3948,91.2324,91.3704,208847.0
2021-02-18 11:00:00,112.58,112.64,112.52,112.55,196578.0,91.3704,91.4191,91.3217,91.3461,196578.0
2021-02-18 11:30:00,112.55,112.57,112.51,112.54,72789.0,91.3461,91.3623,91.3136,91.3379,72789.0
2021-02-18 12:00:00,112.53,112.54,112.51,112.52,92549.0,91.3298,91.3379,91.3136,91.3217,92549.0
2021-02-18 12:30:00,112.53,112.62,112.52,112.57,204296.0,91.3298,91.4029,91.3217,91.3623,204296.0
2021-02-18 13:00:00,112.58,112.61,112.51,112.59,91780.0,91.3704,91.3948,91.3136,91.3785,91780.0
2021-02-18 13:30:00,112.59,112.62,112.55,112.6,82807.0,91.3785,91.4029,91.3461,91.3866,82807.0
2021-02-18 14:00:00,112.6,112.66,112.59,112.66,60388.0,91.3866,91.4353,91.3785,91.4353,60388.0
2021-02-18 14:30:00,112.66,112.67,112.59,112.61,74223.0,91.4353,91.4434,91.3785,91.3948,74223.0
2021-02-18 15:00:00,112.62,112.63,112.59,112.6,120344.0,91.4029,91.411,91.3785,91.3866,120344.0
2021-02-18 15:30:00,112.6,112.64,112.57,112.61,207866.0,91.3866,91.4191,91.3623,91.3948,207866.0
2021-02-19 09:30:00,112.48,112.53,112.34,112.34,288097.0,91.2892,91.3298,91.1756,91.1756,288097.0
2021-02-19 10:00:00,112.34,112.35,112.22,112.31,251031.0,91.1756,91.1837,91.0782,91.1513,251031.0
2021-02-19 10:30:00,112.31,112.31,112.23,112.28,317361.0,91.1513,91.1513,91.0863,91.1269,317361.0
2021-02-19 11:00:00,112.28,112.3,112.22,112.29,200659.0,91.1269,91.1432,91.0782,91.135,200659.0
2021-02-19 11:30:00,112.29,112.34,112.22,112.22,177470.0,91.135,91.1756,91.0782,91.0782,177470.0
2021-02-19 12:00:00,112.22,112.22,112.04,112.09,192839.0,91.0782,91.0782,90.9321,90.9727,192839.0
2021-02-19 12:30:00,112.09,112.14,112.08,112.14,252525.0,90.9727,91.0133,90.9646,91.0133,252525.0
2021-02-19 13:00:00,112.14,112.14,111.99,112.04,429348.0,91.0133,91.0133,90.8916,90.9321,429348.0
2021-02-19 13:30:00,112.05,112.15,112.01,112.15,323892.0,90.9403,91.0214,90.9078,91.0214,323892.0
2021-02-19 14:00:00,112.15,112.19,112.08,112.09,331991.0,91.0214,91.0539,90.9646,90.9727,331991.0
2021-02-19 14:30:00,112.09,112.15,112.07,112.15,256233.0,90.9727,91.0214,90.9565,91.0214,256233.0
2021-02-19 15:00:00,112.15,112.15,112.06,112.08,660973.0,91.0214,91.0214,90.9484,90.9646,660973.0
2021-02-19 15:30:00,112.08,112.12,111.98,112.0,334363.0,90.9646,90.9971,90.8834,90.8997,334363.0
2021-02-22 09:30:00,111.45,111.5,111.08,111.46,653991.0,90.4533,90.4939,90.153,90.4614,653991.0
2021-02-22 10:00:00,111.46,111.5,111.36,111.4,337018.0,90.4614,90.4939,90.3802,90.4127,337018.0
2021-02-22 10:30:00,111.4,111.48,111.4,111.46,291899.0,90.4127,90.4776,90.4127,90.4614,291899.0
2021-02-22 11:00:00,111.46,111.48,111.41,111.45,303754.0,90.4614,90.4776,90.4208,90.4533,303754.0
2021-02-22 11:30:00,111.45,111.48,111.42,111.44,141993.0,90.4533,90.4776,90.4289,90.4452,141993.0
2021-02-22 12:00:00,111.44,111.45,111.38,111.44,158942.0,90.4452,90.4533,90.3965,90.4452,158942.0
2021-02-22 12:30:00,111.44,111.48,111.43,111.46,101329.0,90.4452,90.4776,90.4371,90.4614,101329.0
2021-02-22 13:00:00,111.47,111.5,111.44,111.5,139214.0,90.4695,90.4939,90.4452,90.4939,139214.0
2021-02-22 13:30:00,111.5,111.52,111.47,111.48,143385.0,90.4939,90.5101,90.4695,90.4776,143385.0
2021-02-22 14:00:00,111.48,111.49,111.41,111.42,148242.0,90.4776,90.4858,90.4208,90.4289,148242.0
2021-02-22 14:30:00,111.43,111.46,111.34,111.35,241715.0,90.4371,90.4614,90.364,90.3721,241715.0
2021-02-22 15:00:00,111.35,111.36,111.3,111.34,399068.0,90.3721,90.3802,90.3315,90.364,399068.0
2021-02-22 15:30:00,111.34,111.36,111.22,111.23,820964.0,90.364,90.3802,90.2666,90.2747,820964.0
2021-02-23 09:30:00,111.2,111.2,110.94,110.95,671513.0,90.2504,90.2504,90.0394,90.0475,671513.0
2021-02-23 10:00:00,110.95,111.03,110.8,111.02,760141.0,90.0475,90.1124,89.9257,90.1043,760141.0
2021-02-23 10:30:00,111.02,111.22,110.98,111.22,868191.0,90.1043,90.2666,90.0718,90.2666,868191.0
2021-02-23 11:00:00,111.22,111.28,111.17,111.28,312679.0,90.2666,90.3153,90.226,90.3153,312679.0
2021-02-23 11:30:00,111.28,111.32,111.23,111.28,202733.0,90.3153,90.3478,90.2747,90.3153,202733.0
2021-02-23 12:00:00,111.28,111.34,111.26,111.3,134068.0,90.3153,90.364,90.2991,90.3315,134068.0
2021-02-23 12:30:00,111.29,111.29,111.24,111.27,168861.0,90.3234,90.3234,90.2829,90.3072,168861.0
2021-02-23 13:00:00,111.28,111.41,111.27,111.39,206527.0,90.3153,90.4208,90.3072,90.4046,206527.0
2021-02-23 13:30:00,111.39,111.4,111.35,111.37,152538.0,90.4046,90.4127,90.3721,90.3884,152538.0
2021-02-23 14:00:00,111.37,111.38,111.24,111.28,486107.0,90.3884,90.3965,90.2829,90.3153,486107.0
2021-02-23 14:30:00,111.28,111.29,111.17,111.28,596494.0,90.3153,90.3234,90.226,90.3153,596494.0
2021-02-23 15:00:00,111.29,111.36,111.25,111.31,419542.0,90.3234,90.3802,90.291,90.3397,419542.0
2021-02-23 15:30:00,111.31,111.4,111.27,111.39,500382.0,90.3397,90.4127,90.3072,90.4046,500382.0
2021-02-24 09:30:00,110.49,110.98,110.49,110.73,801211.0,89.6742,90.0718,89.6742,89.8689,801211.0
2021-02-24 10:00:00,110.74,110.95,110.7,110.89,582204.0,89.8771,90.0475,89.8446,89.9988,582204.0
2021-02-24 10:30:00,110.89,111.1,110.84,111.09,455385.0,89.9988,90.1692,89.9582,90.1611,455385.0
2021-02-24 11:00:00,111.09,111.28,111.09,111.23,430630.0,90.1611,90.3153,90.1611,90.2747,430630.0
2021-02-24 11:30:00,111.23,111.42,111.22,111.42,422177.0,90.2747,90.4289,90.2666,90.4289,422177.0
2021-02-24 12:00:00,111.42,111.52,111.41,111.51,262552.0,90.4289,90.5101,90.4208,90.502,262552.0
2021-02-24 12:30:00,111.51,111.53,111.5,111.51,226279.0,90.502,90.5182,90.4939,90.502,226279.0
2021-02-24 13:00:00,111.52,111.7,111.46,111.69,324454.0,90.5101,90.6562,90.4614,90.6481,324454.0
2021-02-24 13:30:00,111.7,111.71,111.64,111.67,153359.0,90.6562,90.6643,90.6075,90.6318,153359.0
2021-02-24 14:00:00,111.66,111.69,111.65,111.68,175220.0,90.6237,90.6481,90.6156,90.64,175220.0
2021-02-24 14:30:00,111.69,111.69,111.62,111.65,201883.0,90.6481,90.6481,90.5913,90.6156,201883.0
2021-02-24 15:00:00,111.65,111.72,111.64,111.7,253079.0,90.6156,90.6724,90.6075,90.6562,253079.0
2021-02-24 15:30:00,111.7,111.7,111.44,111.57,468913.0,90.6562,90.6562,90.4452,90.5507,468913.0
2021-02-25 09:30:00,110.73,110.93,110.68,110.69,699127.0,89.8689,90.0313,89.8284,89.8365,699127.0
2021-02-25 10:00:00,110.69,110.72,110.49,110.52,1073882.0,89.8365,89.8608,89.6742,89.6985,1073882.0
2021-02-25 10:30:00,110.53,110.53,110.19,110.33,820335.0,89.7066,89.7066,89.4307,89.5443,820335.0
2021-02-25 11:00:00,110.32,110.36,110.21,110.3,803516.0,89.5362,89.5686,89.4469,89.5199,803516.0
2021-02-25 11:30:00,110.3,110.3,110.15,110.15,414798.0,89.5199,89.5199,89.3982,89.3982,414798.0
2021-02-25 12:00:00,110.15,110.16,109.96,109.96,369124.0,89.3982,89.4063,89.244,89.244,369124.0
2021-02-25 12:30:00,109.98,109.98,109.78,109.8,744290.0,89.2602,89.2602,89.0979,89.1141,744290.0
2021-02-25 13:00:00,109.8,109.91,109.24,109.84,845898.0,89.1141,89.2034,88.6596,89.1466,845898.0
2021-02-25 13:30:00,109.84,109.94,109.69,109.89,526973.0,89.1466,89.2278,89.0249,89.1872,526973.0
2021-02-25 14:00:00,109.9,109.99,109.83,109.9,645244.0,89.1953,89.2683,89.1385,89.1953,645244.0
2021-02-25 14:30:00,109.91,109.92,109.68,109.71,321543.0,89.2034,89.2115,89.0168,89.0411,321543.0
2021-02-25 15:00:00,109.7,109.81,109.5,109.54,836227.0,89.033,89.1223,88.8707,88.9031,836227.0
2021-02-25 15:30:00,109.54,109.69,109.39,109.55,951142.0,88.9031,89.0249,88.7814,88.9112,951142.0
2021-02-26 09:30:00,110.08,110.1,109.8,109.81,1109114.0,89.3414,89.3576,89.1141,89.1223,1109114.0
2021-02-26 10:00:00,109.82,109.86,109.54,109.55,807193.0,89.1304,89.1628,88.9031,88.9112,807193.0
2021-02-26 10:30:00,109.55,109.86,109.54,109.81,531367.0,88.9112,89.1628,88.9031,89.1223,531367.0
2021-02-26 11:00:00,109.82,109.84,109.61,109.62,726195.0,89.1304,89.1466,88.9599,88.9681,726195.0
2021-02-26 11:30:00,109.62,109.71,109.61,109.7,214569.0,88.9681,89.0411,88.9599,89.033,214569.0
2021-02-26 12:00:00,109.71,109.79,109.69,109.75,174433.0,89.0411,89.106,89.0249,89.0736,174433.0
2021-02-26 12:30:00,109.75,109.94,109.75,109.91,653805.0,89.0736,89.2278,89.0736,89.2034,653805.0
2021-02-26 13:00:00,109.9,109.97,109.86,109.95,300774.0,89.1953,89.2521,89.1628,89.2359,300774.0
2021-02-26 13:30:00,109.95,109.99,109.86,109.94,283980.0,89.2359,89.2683,89.1628,89.2278,283980.0
2021-02-26 14:00:00,109.94,109.94,109.84,109.89,232042.0,89.2278,89.2278,89.1466,89.1872,232042.0
2021-02-26 14:30:00,109.88,109.93,109.79,109.82,277092.0,89.1791,89.2197,89.106,89.1304,277092.0
2021-02-26 15:00:00,109.83,109.95,109.82,109.9,311870.0,89.1385,89.2359,89.1304,89.1953,311870.0
2021-02-26 15:30:00,109.89,110.12,109.86,110.07,795007.0,89.1872,89.3739,89.1628,89.3333,795007.0
2021-03-01 09:30:00,110.22,110.25,110.07,110.19,406183.0,89.7394,89.7638,89.6173,89.715,406183.0
2021-03-01 10:00:00,110.18,110.52,110.12,110.46,621654.0,89.7068,89.9837,89.658,89.9348,621654.0
2021-03-01 10:30:00,110.45,110.47,110.37,110.39,303488.0,89.9267,89.943,89.8615,89.8778,303488.0
2021-03-01 11:00:00,110.38,110.51,110.38,110.44,390276.0,89.8697,89.9755,89.8697,89.9185,390276.0
2021-03-01 11:30:00,110.44,110.48,110.34,110.47,252328.0,89.9185,89.9511,89.8371,89.943,252328.0
2021-03-01 12:00:00,110.47,110.55,110.44,110.45,226255.0,89.943,90.0081,89.9185,89.9267,226255.0
2021-03-01 12:30:00,110.45,110.49,110.35,110.38,222831.0,89.9267,89.9592,89.8452,89.8697,222831.0
2021-03-01 13:00:00,110.39,110.42,110.3,110.37,407191.0,89.8778,89.9022,89.8045,89.8615,407191.0
2021-03-01 13:30:00,110.37,110.46,110.36,110.44,241122.0,89.8615,89.9348,89.8534,89.9185,241122.0
2021-03-01 14:00:00,110.44,110.46,110.39,110.42,147334.0,89.9185,89.9348,89.8778,89.9022,147334.0
2021-03-01 14:30:00,110.42,110.48,110.33,110.36,522012.0,89.9022,89.9511,89.829,89.8534,522012.0
2021-03-01 15:00:00,110.37,110.4,110.33,110.35,170866.0,89.8615,89.886,89.829,89.8452,170866.0
2021-03-01 15:30:00,110.35,110.41,110.26,110.32,526577.0,89.8452,89.8941,89.772,89.8208,526577.0
2021-03-02 09:30:00,110.19,110.23,110.06,110.2,413973.0,89.715,89.7475,89.6091,89.7231,413973.0
2021-03-02 10:00:00,110.2,110.42,110.2,110.4,308099.0,89.7231,89.9022,89.7231,89.886,308099.0
2021-03-02 10:30:00,110.39,110.42,110.33,110.39,559338.0,89.8778,89.9022,89.829,89.8778,559338.0
2021-03-02 11:00:00,110.38,110.41,110.34,110.39,202347.0,89.8697,89.8941,89.8371,89.8778,202347.0
2021-03-02 11:30:00,110.39,110.44,110.32,110.42,275227.0,89.8778,89.9185,89.8208,89.9022,275227.0
2021-03-02 12:00:00,110.41,110.52,110.4,110.48,197506.0,89.8941,89.9837,89.886,89.9511,197506.0
2021-03-02 12:30:00,110.48,110.48,110.4,110.41,130166.0,89.9511,89.9511,89.886,89.8941,130166.0
2021-03-02 13:00:00,110.42,110.43,110.36,110.4,125520.0,89.9022,89.9104,89.8534,89.886,125520.0
2021-03-02 13:30:00,110.4,110.46,110.4,110.45,141632.0,89.886,89.9348,89.886,89.9267,141632.0
2021-03-02 14:00:00,110.46,110.48,110.43,110.45,239710.0,89.9348,89.9511,89.9104,89.9267,239710.0
2021-03-02 14:30:00,110.45,110.46,110.38,110.39,407213.0,89.9267,89.9348,89.8697,89.8778,407213.0
2021-03-02 15:00:00,110.4,110.44,110.24,110.33,294258.0,89.886,89.9185,89.7557,89.829,294258.0
2021-03-02 15:30:00,110.33,110.33,110.13,110.22,729657.0,89.829,89.829,89.6661,89.7394,729657.0
2021-03-03 09:30:00,109.97,109.97,109.71,109.74,462291.0,89.5359,89.5359,89.3242,89.3486,462291.0
2021-03-03 10:00:00,109.74,109.77,109.57,109.69,697686.0,89.3486,89.373,89.2102,89.3079,697686.0
2021-03-03 10:30:00,109.69,109.71,109.58,109.7,434835.0,89.3079,89.3242,89.2183,89.316,434835.0
2021-03-03 11:00:00,109.71,109.77,109.65,109.76,325998.0,89.3242,89.373,89.2753,89.3649,325998.0
2021-03-03 11:30:00,109.76,109.78,109.72,109.76,274966.0,89.3649,89.3812,89.3323,89.3649,274966.0
2021-03-03 12:00:00,109.76,109.81,109.75,109.78,101445.0,89.3649,89.4056,89.3567,89.3812,101445.0
2021-03-03 12:30:00,109.77,109.84,109.77,109.79,96898.0,89.373,89.43,89.373,89.3893,96898.0
2021-03-03 13:00:00,109.79,109.9,109.77,109.84,97951.0,89.3893,89.4789,89.373,89.43,97951.0
2021-03-03 13:30:00,109.83,109.86,109.76,109.77,123664.0,89.4219,89.4463,89.3649,89.373,123664.0
2021-03-03 14:00:00,109.77,109.79,109.7,109.7,200067.0,89.373,89.3893,89.316,89.316,200067.0
2021-03-03 14:30:00,109.71,109.77,109.68,109.75,476713.0,89.3242,89.373,89.2997,89.3567,476713.0
2021-03-03 15:00:00,109.74,109.77,109.7,109.72,260069.0,89.3486,89.373,89.316,89.3323,260069.0
2021-03-03 15:30:00,109.72,109.75,109.55,109.6,832243.0,89.3323,89.3567,89.1939,89.2346,832243.0
2021-03-04 09:30:00,109.69,109.74,109.45,109.51,260897.0,89.3079,89.3486,89.1125,89.1613,260897.0
2021-03-04 10:00:00,109.51,109.6,109.44,109.5,1575069.0,89.1613,89.2346,89.1043,89.1532,1575069.0
2021-03-04 10:30:00,109.5,109.61,109.46,109.55,476382.0,89.1532,89.2428,89.1206,89.1939,476382.0
2021-03-04 11:00:00,109.55,109.59,109.42,109.46,558878.0,89.1939,89.2265,89.0881,89.1206,558878.0
2021-03-04 11:30:00,109.46,109.62,109.44,109.6,550310.0,89.1206,89.2509,89.1043,89.2346,550310.0
2021-03-04 12:00:00,109.6,109.71,109.2,109.32,280816.0,89.2346,89.3242,88.9089,89.0066,280816.0
2021-03-04 12:30:00,109.31,109.32,108.93,108.98,613782.0,88.9985,89.0066,88.6891,88.7298,613782.0
2021-03-04 13:00:00,108.98,109.06,108.84,108.98,673895.0,88.7298,88.795,88.6158,88.7298,673895.0
2021-03-04 13:30:00,108.97,109.03,108.66,108.67,891424.0,88.7217,88.7705,88.4693,88.4774,891424.0
2021-03-04 14:00:00,108.67,109.02,108.65,108.94,823469.0,88.4774,88.7624,88.4611,88.6972,823469.0
2021-03-04 14:30:00,108.93,108.94,108.77,108.8,256027.0,88.6891,88.6972,88.5588,88.5833,256027.0
2021-03-04 15:00:00,108.8,108.85,108.74,108.78,197328.0,88.5833,88.624,88.5344,88.567,197328.0
2021-03-04 15:30:00,108.79,108.83,108.57,108.65,771588.0,88.5751,88.6077,88.396,88.4611,771588.0
2021-03-05 09:30:00,108.76,108.76,108.32,108.39,942623.0,88.5507,88.5507,88.1925,88.2494,942623.0
2021-03-05 10:00:00,108.39,108.52,108.32,108.38,1926091.0,88.2494,88.3553,88.1925,88.2413,1926091.0
2021-03-05 10:30:00,108.38,108.44,108.34,108.34,517945.0,88.2413,88.2902,88.2087,88.2087,517945.0
2021-03-05 11:00:00,108.34,108.35,108.2,108.26,1311466.0,88.2087,88.2169,88.0948,88.1436,1311466.0
2021-03-05 11:30:00,108.26,108.46,108.25,108.39,794480.0,88.1436,88.3064,88.1355,88.2494,794480.0
2021-03-05 12:00:00,108.39,108.39,108.28,108.34,352692.0,88.2494,88.2494,88.1599,88.2087,352692.0
2021-03-05 12:30:00,108.33,108.4,108.28,108.36,311022.0,88.2006,88.2576,88.1599,88.225,311022.0
2021-03-05 13:00:00,108.36,108.68,108.31,108.65,2405959.0,88.225,88.4856,88.1843,88.4611,2405959.0
2021-03-05 13:30:00,108.65,108.69,108.61,108.64,465235.0,88.4611,88.4937,88.4286,88.453,465235.0
2021-03-05 14:00:00,108.64,108.64,108.52,108.56,640119.0,88.453,88.453,88.3553,88.3879,640119.0
2021-03-05 14:30:00,108.56,108.6,108.53,108.59,328094.0,88.3879,88.4204,88.3634,88.4123,328094.0
2021-03-05 15:00:00,108.59,108.64,108.57,108.6,302751.0,88.4123,88.453,88.396,88.4204,302751.0
2021-03-05 15:30:00,108.6,108.62,108.57,108.61,487858.0,88.4204,88.4367,88.396,88.4286,487858.0
2021-03-08 09:30:00,108.05,108.05,107.57,107.57,715413.0,87.9726,87.9726,87.5818,87.5818,715413.0
2021-03-08 10:00:00,107.57,107.6,107.48,107.5,608385.0,87.5818,87.6062,87.5085,87.5248,608385.0
2021-03-08 10:30:00,107.51,107.84,107.48,107.77,1349328.0,87.533,87.8016,87.5085,87.7447,1349328.0
2021-03-08 11:00:00,107.77,107.79,107.61,107.69,871413.0,87.7447,87.7609,87.6144,87.6795,871413.0
2021-03-08 11:30:00,107.68,107.71,107.52,107.53,392917.0,87.6714,87.6958,87.5411,87.5492,392917.0
2021-03-08 12:00:00,107.52,107.53,107.3,107.31,381614.0,87.5411,87.5492,87.362,87.3701,381614.0
2021-03-08 12:30:00,107.32,107.33,107.22,107.23,534153.0,87.3783,87.3864,87.2969,87.305,534153.0
2021-03-08 13:00:00,107.23,107.31,107.19,107.31,334117.0,87.305,87.3701,87.2724,87.3701,334117.0
2021-03-08 13:30:00,107.3,107.31,107.0,107.02,615305.0,87.362,87.3701,87.1177,87.134,615305.0
2021-03-08 14:00:00,107.02,107.16,107.01,107.07,584466.0,87.134,87.248,87.1259,87.1747,584466.0
2021-03-08 14:30:00,107.07,107.09,107.02,107.03,197784.0,87.1747,87.191,87.134,87.1422,197784.0
2021-03-08 15:00:00,107.03,107.04,106.85,106.86,601531.0,87.1422,87.1503,86.9956,87.0037,601531.0
2021-03-08 15:30:00,106.86,106.89,106.7,106.77,733490.0,87.0037,87.0282,86.8735,86.9305,733490.0
2021-03-09 09:30:00,107.87,107.99,107.82,107.98,982758.0,87.8261,87.9238,87.7854,87.9156,982758.0
2021-03-09 10:00:00,107.98,108.24,107.98,108.15,1368903.0,87.9156,88.1273,87.9156,88.054,1368903.0
2021-03-09 10:30:00,108.15,108.15,107.99,108.01,295298.0,88.054,88.054,87.9238,87.9401,295298.0
2021-03-09 11:00:00,108.02,108.09,107.94,107.97,307043.0,87.9482,88.0052,87.8831,87.9075,307043.0
2021-03-09 11:30:00,107.97,108.06,107.96,108.01,378090.0,87.9075,87.9808,87.8993,87.9401,378090.0
2021-03-09 12:00:00,108.01,108.07,108.0,108.06,213813.0,87.9401,87.9889,87.9319,87.9808,213813.0
2021-03-09 12:30:00,108.07,108.09,108.02,108.07,172104.0,87.9889,88.0052,87.9482,87.9889,172104.0
2021-03-09 13:00:00,108.08,108.17,108.06,108.13,555982.0,87.997,88.0703,87.9808,88.0378,555982.0
2021-03-09 13:30:00,108.14,108.16,108.12,108.13,126375.0,88.0459,88.0622,88.0296,88.0378,126375.0
2021-03-09 14:00:00,108.13,108.14,108.07,108.11,276907.0,88.0378,88.0459,87.9889,88.0215,276907.0
2021-03-09 14:30:00,108.11,108.18,108.09,108.16,169476.0,88.0215,88.0785,88.0052,88.0622,169476.0
2021-03-09 15:00:00,108.16,108.18,108.09,108.11,190248.0,88.0622,88.0785,88.0052,88.0215,190248.0
2021-03-09 15:30:00,108.11,108.13,107.93,107.99,642810.0,88.0215,88.0378,87.8749,87.9238,642810.0
2021-03-10 09:30:00,108.13,108.52,108.13,108.42,658284.0,88.0378,88.3553,88.0378,88.2739,658284.0
2021-03-10 10:00:00,108.42,108.51,108.33,108.33,682765.0,88.2739,88.3471,88.2006,88.2006,682765.0
2021-03-10 10:30:00,108.34,108.43,108.28,108.43,268218.0,88.2087,88.282,88.1599,88.282,268218.0
2021-03-10 11:00:00,108.43,108.47,108.38,108.46,200082.0,88.282,88.3146,88.2413,88.3064,200082.0
2021-03-10 11:30:00,108.47,108.53,108.42,108.53,445815.0,88.3146,88.3634,88.2739,88.3634,445815.0
2021-03-10 12:00:00,108.53,108.57,108.48,108.49,96806.0,88.3634,88.396,88.3227,88.3309,96806.0
2021-03-10 12:30:00,108.5,108.64,108.5,108.62,242126.0,88.339,88.453,88.339,88.4367,242126.0
2021-03-10 13:00:00,108.61,108.89,108.52,108.89,636657.0,88.4286,88.6565,88.3553,88.6565,636657.0
2021-03-10 13:30:00,108.88,109.04,108.87,108.95,456627.0,88.6484,88.7787,88.6403,88.7054,456627.0
2021-03-10 14:00:00,108.95,108.99,108.89,108.97,455704.0,88.7054,88.738,88.6565,88.7217,455704.0
2021-03-10 14:30:00,108.98,109.03,108.96,109.01,232343.0,88.7298,88.7705,88.7135,88.7542,232343.0
2021-03-10 15:00:00,109.01,109.08,109.0,109.07,237317.0,88.7542,88.8112,88.7461,88.8031,237317.0
2021-03-10 15:30:00,109.07,109.1,108.98,109.03,538970.0,88.8031,88.8275,88.7298,88.7705,538970.0
2021-03-11 09:30:00,109.78,109.78,109.22,109.27,864988.0,89.3812,89.3812,88.9252,88.9659,864988.0
2021-03-11 10:00:00,109.27,109.39,109.2,109.3,715247.0,88.9659,89.0636,88.9089,88.9904,715247.0
2021-03-11 10:30:00,109.3,109.38,109.27,109.36,287929.0,88.9904,89.0555,88.9659,89.0392,287929.0
2021-03-11 11:00:00,109.37,109.5,109.32,109.45,350866.0,89.0473,89.1532,89.0066,89.1125,350866.0
2021-03-11 11:30:00,109.46,109.6,109.45,109.59,260605.0,89.1206,89.2346,89.1125,89.2265,260605.0
2021-03-11 12:00:00,109.59,109.63,109.56,109.61,199207.0,89.2265,89.259,89.202,89.2428,199207.0
2021-03-11 12:30:00,109.62,109.64,109.58,109.62,229464.0,89.2509,89.2672,89.2183,89.2509,229464.0
2021-03-11 13:00:00,109.61,109.96,109.59,109.81,462170.0,89.2428,89.5277,89.2265,89.4056,462170.0
2021-03-11 13:30:00,109.81,109.94,109.72,109.89,285951.0,89.4056,89.5114,89.3323,89.4707,285951.0
2021-03-11 14:00:00,109.9,109.98,109.88,109.96,592852.0,89.4789,89.544,89.4626,89.5277,592852.0
2021-03-11 14:30:00,109.96,109.97,109.89,109.9,453594.0,89.5277,89.5359,89.4707,89.4789,453594.0
2021-03-11 15:00:00,109.9,109.93,109.85,109.87,278601.0,89.4789,89.5033,89.4382,89.4544,278601.0
2021-03-11 15:30:00,109.86,109.9,109.76,109.82,547667.0,89.4463,89.4789,89.3649,89.4137,547667.0
2021-03-12 09:30:00,108.89,108.9,108.56,108.67,491180.0,88.6565,88.6647,88.3879,88.4774,491180.0
2021-03-12 10:00:00,108.67,108.69,108.45,108.49,887746.0,88.4774,88.4937,88.2983,88.3309,887746.0
2021-03-12 10:30:00,108.48,108.51,108.29,108.32,953994.0,88.3227,88.3471,88.168,88.1925,953994.0
2021-03-12 11:00:00,108.31,108.56,108.31,108.54,377870.0,88.1843,88.3879,88.1843,88.3716,377870.0
2021-03-12 11:30:00,108.56,108.59,108.49,108.56,357388.0,88.3879,88.4123,88.3309,88.3879,357388.0
2021-03-12 12:00:00,108.56,108.59,108.53,108.56,211264.0,88.3879,88.4123,88.3634,88.3879,211264.0
2021-03-12 12:30:00,108.56,108.59,108.48,108.49,916000.0,88.3879,88.4123,88.3227,88.3309,916000.0
2021-03-12 13:00:00,108.49,108.49,108.42,108.45,180963.0,88.3309,88.3309,88.2739,88.2983,180963.0
2021-03-12 13:30:00,108.45,108.49,108.37,108.42,153829.0,88.2983,88.3309,88.2332,88.2739,153829.0
2021-03-12 14:00:00,108.42,108.44,108.39,108.4,92330.0,88.2739,88.2902,88.2494,88.2576,92330.0
2021-03-12 14:30:00,108.4,108.48,108.36,108.37,150410.0,88.2576,88.3227,88.225,88.2332,150410.0
2021-03-12 15:00:00,108.37,108.39,108.32,108.37,175710.0,88.2332,88.2494,88.1925,88.2332,175710.0
2021-03-12 15:30:00,108.37,108.49,108.32,108.47,580796.0,88.2332,88.3309,88.1925,88.3146,580796.0
2021-03-15 09:30:00,108.82,108.95,108.55,108.95,216125.0,88.5995,88.7054,88.3797,88.7054,216125.0
2021-03-15 10:00:00,108.94,108.97,108.85,108.88,538151.0,88.6972,88.7217,88.624,88.6484,538151.0
2021-03-15 10:30:00,108.89,108.93,108.87,108.87,214302.0,88.6565,88.6891,88.6403,88.6403,214302.0
2021-03-15 11:00:00,108.87,108.9,108.82,108.86,269923.0,88.6403,88.6647,88.5995,88.6321,269923.0
2021-03-15 11:30:00,108.86,108.88,108.78,108.84,482715.0,88.6321,88.6484,88.567,88.6158,482715.0
2021-03-15 12:00:00,108.84,108.94,108.82,108.94,239327.0,88.6158,88.6972,88.5995,88.6972,239327.0
2021-03-15 12:30:00,108.93,108.97,108.92,108.94,405939.0,88.6891,88.7217,88.681,88.6972,405939.0
2021-03-15 13:00:00,108.95,108.98,108.93,108.96,157487.0,88.7054,88.7298,88.6891,88.7135,157487.0
2021-03-15 13:30:00,108.96,108.98,108.93,108.94,99186.0,88.7135,88.7298,88.6891,88.6972,99186.0
2021-03-15 14:00:00,108.94,109.09,108.94,109.06,151705.0,88.6972,88.8194,88.6972,88.795,151705.0
2021-03-15 14:30:00,109.08,109.11,109.04,109.08,148649.0,88.8112,88.8357,88.7787,88.8112,148649.0
2021-03-15 15:00:00,109.07,109.13,109.05,109.12,206084.0,88.8031,88.8519,88.7868,88.8438,206084.0
2021-03-15 15:30:00,109.12,109.19,109.1,109.17,366494.0,88.8438,88.9008,88.8275,88.8845,366494.0
2021-03-16 09:30:00,109.61,109.85,109.61,109.79,215611.0,89.2428,89.4382,89.2428,89.3893,215611.0
2021-03-16 10:00:00,109.79,109.8,109.74,109.79,275089.0,89.3893,89.3974,89.3486,89.3893,275089.0
2021-03-16 10:30:00,109.79,109.87,109.78,109.83,277933.0,89.3893,89.4544,89.3812,89.4219,277933.0
2021-03-16 11:00:00,109.83,109.83,109.73,109.79,466601.0,89.4219,89.4219,89.3405,89.3893,466601.0
2021-03-16 11:30:00,109.78,109.79,109.63,109.64,281815.0,89.3812,89.3893,89.259,89.2672,281815.0
2021-03-16 12:00:00,109.65,109.66,109.49,109.5,230161.0,89.2753,89.2835,89.145,89.1532,230161.0
2021-03-16 12:30:00,109.5,109.51,109.4,109.41,210879.0,89.1532,89.1613,89.0718,89.0799,210879.0
2021-03-16 13:00:00,109.41,109.7,109.4,109.67,603182.0,89.0799,89.316,89.0718,89.2916,603182.0
2021-03-16 13:30:00,109.67,109.67,109.58,109.61,616455.0,89.2916,89.2916,89.2183,89.2428,616455.0
2021-03-16 14:00:00,109.61,109.66,109.58,109.59,211129.0,89.2428,89.2835,89.2183,89.2265,211129.0
2021-03-16 14:30:00,109.59,109.63,109.57,109.62,92047.0,89.2265,89.259,89.2102,89.2509,92047.0
2021-03-16 15:00:00,109.62,109.66,109.57,109.62,191461.0,89.2509,89.2835,89.2102,89.2509,191461.0
2021-03-16 15:30:00,109.62,109.65,109.54,109.55,345448.0,89.2509,89.2753,89.1858,89.1939,345448.0
2021-03-17 09:30:00,109.09,109.09,108.88,108.97,690680.0,88.8194,88.8194,88.6484,88.7217,690680.0
2021-03-17 10:00:00,108.97,109.07,108.95,109.05,413601.0,88.7217,88.8031,88.7054,88.7868,413601.0
2021-03-17 10:30:00,109.05,109.05,108.85,108.87,370080.0,88.7868,88.7868,88.624,88.6403,370080.0
2021-03-17 11:00:00,108.87,108.92,108.81,108.91,158151.0,88.6403,88.681,88.5914,88.6728,158151.0
2021-03-17 11:30:00,108.91,108.91,108.74,108.77,312757.0,88.6728,88.6728,88.5344,88.5588,312757.0
2021-03-17 12:00:00,108.76,108.77,108.68,108.72,341187.0,88.5507,88.5588,88.4856,88.5181,341187.0
2021-03-17 12:30:00,108.72,108.77,108.68,108.77,470214.0,88.5181,88.5588,88.4856,88.5588,470214.0
2021-03-17 13:00:00,108.77,108.88,108.76,108.84,198331.0,88.5588,88.6484,88.5507,88.6158,198331.0
2021-03-17 13:30:00,108.84,109.03,108.82,109.02,453083.0,88.6158,88.7705,88.5995,88.7624,453083.0
2021-03-17 14:00:00,109.04,109.62,109.01,109.52,1008510.0,88.7787,89.2509,88.7542,89.1695,1008510.0
2021-03-17 14:30:00,109.51,110.3,109.47,110.28,1024740.0,89.1613,89.8045,89.1288,89.7883,1024740.0
2021-03-17 15:00:00,110.3,111.16,110.19,110.19,1651184.0,89.8045,90.5047,89.715,89.715,1651184.0
2021-03-17 15:30:00,110.2,111.0,110.15,110.46,1675318.0,89.7231,90.3745,89.6824,89.9348,1675318.0
2021-03-18 09:30:00,109.04,109.59,108.83,108.98,1953300.0,88.7787,89.2265,88.6077,88.7298,1953300.0
2021-03-18 10:00:00,108.98,109.01,108.71,108.86,833230.0,88.7298,88.7542,88.51,88.6321,833230.0
2021-03-18 10:30:00,108.86,109.02,108.8,108.96,357998.0,88.6321,88.7624,88.5833,88.7135,357998.0
2021-03-18 11:00:00,108.95,109.03,108.9,109.03,316864.0,88.7054,88.7705,88.6647,88.7705,316864.0
2021-03-18 11:30:00,109.03,109.09,108.93,109.05,175798.0,88.7705,88.8194,88.6891,88.7868,175798.0
2021-03-18 12:00:00,109.05,109.28,109.0,109.19,468369.0,88.7868,88.9741,88.7461,88.9008,468369.0
2021-03-18 12:30:00,109.18,109.2,109.02,109.03,405055.0,88.8927,88.9089,88.7624,88.7705,405055.0
2021-03-18 13:00:00,109.03,109.15,109.0,109.09,240844.0,88.7705,88.8682,88.7461,88.8194,240844.0
2021-03-18 13:30:00,109.09,109.09,108.98,109.02,173084.0,88.8194,88.8194,88.7298,88.7624,173084.0
2021-03-18 14:00:00,109.02,109.05,109.01,109.03,288659.0,88.7624,88.7868,88.7542,88.7705,288659.0
2021-03-18 14:30:00,109.02,109.03,108.84,108.96,376295.0,88.7624,88.7705,88.6158,88.7135,376295.0
2021-03-18 15:00:00,108.96,109.03,108.92,109.03,264597.0,88.7135,88.7705,88.681,88.7705,264597.0
2021-03-18 15:30:00,109.02,109.06,108.78,108.97,960882.0,88.7624,88.795,88.567,88.7217,960882.0
2021-03-19 09:30:00,109.05,109.05,108.81,108.86,670632.0,88.7868,88.7868,88.5914,88.6321,670632.0
2021-03-19 10:00:00,108.84,109.05,108.76,109.05,562171.0,88.6158,88.7868,88.5507,88.7868,562171.0
2021-03-19 10:30:00,109.05,109.12,108.97,109.07,188736.0,88.7868,88.8438,88.7217,88.8031,188736.0
2021-03-19 11:00:00,109.07,109.13,108.98,109.01,96539.0,88.8031,88.8519,88.7298,88.7542,96539.0
2021-03-19 11:30:00,109.02,109.27,109.01,109.27,359402.0,88.7624,88.9659,88.7542,88.9659,359402.0
2021-03-19 12:00:00,109.27,109.36,109.19,109.35,185081.0,88.9659,89.0392,88.9008,89.0311,185081.0
2021-03-19 12:30:00,109.35,109.41,109.33,109.4,304995.0,89.0311,89.0799,89.0148,89.0718,304995.0
2021-03-19 13:00:00,109.39,109.4,109.3,109.38,184308.0,89.0636,89.0718,88.9904,89.0555,184308.0
2021-03-19 13:30:00,109.38,109.4,109.33,109.37,195215.0,89.0555,89.0718,89.0148,89.0473,195215.0
2021-03-19 14:00:00,109.37,109.38,109.26,109.29,245132.0,89.0473,89.0555,88.9578,88.9822,245132.0
2021-03-19 14:30:00,109.29,109.44,109.26,109.37,402761.0,88.9822,89.1043,88.9578,89.0473,402761.0
2021-03-19 15:00:00,109.37,109.38,109.26,109.3,240180.0,89.0473,89.0555,88.9578,88.9904,240180.0
2021-03-19 15:30:00,109.3,109.38,109.21,109.3,577035.0,88.9904,89.0555,88.9171,88.9904,577035.0
2021-03-22 09:30:00,108.99,109.07,108.87,109.02,574426.0,88.738,88.8031,88.6403,88.7624,574426.0
2021-03-22 10:00:00,109.03,109.2,109.02,109.18,390695.0,88.7705,88.9089,88.7624,88.8927,390695.0
2021-03-22 10:30:00,109.18,109.25,109.12,109.18,410273.0,88.8927,88.9496,88.8438,88.8927,410273.0
2021-03-22 11:00:00,109.18,109.29,109.17,109.21,233825.0,88.8927,88.9822,88.8845,88.9171,233825.0
2021-03-22 11:30:00,109.2,109.37,109.2,109.36,302843.0,88.9089,89.0473,88.9089,89.0392,302843.0
2021-03-22 12:00:00,109.35,109.42,109.35,109.41,623466.0,89.0311,89.0881,89.0311,89.0799,623466.0
2021-03-22 12:30:00,109.41,109.46,109.4,109.42,245039.0,89.0799,89.1206,89.0718,89.0881,245039.0
2021-03-22 13:00:00,109.43,109.47,109.4,109.41,174354.0,89.0962,89.1288,89.0718,89.0799,174354.0
2021-03-22 13:30:00,109.41,109.45,109.37,109.41,217197.0,89.0799,89.1125,89.0473,89.0799,217197.0
2021-03-22 14:00:00,109.41,109.57,109.4,109.56,149355.0,89.0799,89.2102,89.0718,89.202,149355.0
2021-03-22 14:30:00,109.56,109.64,109.56,109.61,204839.0,89.202,89.2672,89.202,89.2428,204839.0
2021-03-22 15:00:00,109.6,109.74,109.59,109.69,225524.0,89.2346,89.3486,89.2265,89.3079,225524.0
2021-03-22 15:30:00,109.69,109.7,109.52,109.52,495769.0,89.3079,89.316,89.1695,89.1695,495769.0
2021-03-23 09:30:00,109.6,109.6,109.34,109.37,475119.0,89.2346,89.2346,89.0229,89.0473,475119.0
2021-03-23 10:00:00,109.37,109.38,109.33,109.33,395407.0,89.0473,89.0555,89.0148,89.0148,395407.0
2021-03-23 10:30:00,109.33,109.39,109.3,109.33,384720.0,89.0148,89.0636,88.9904,89.0148,384720.0
2021-03-23 11:00:00,109.33,109.45,109.27,109.43,321910.0,89.0148,89.1125,88.9659,89.0962,321910.0
2021-03-23 11:30:00,109.43,109.51,109.42,109.5,128048.0,89.0962,89.1613,89.0881,89.1532,128048.0
2021-03-23 12:00:00,109.5,109.52,109.45,109.46,323856.0,89.1532,89.1695,89.1125,89.1206,323856.0
2021-03-23 12:30:00,109.45,109.48,109.44,109.46,90663.0,89.1125,89.1369,89.1043,89.1206,90663.0
2021-03-23 13:00:00,109.46,109.52,109.46,109.51,58339.0,89.1206,89.1695,89.1206,89.1613,58339.0
2021-03-23 13:30:00,109.5,109.5,109.34,109.34,186471.0,89.1532,89.1532,89.0229,89.0229,186471.0
2021-03-23 14:00:00,109.34,109.42,109.3,109.38,354983.0,89.0229,89.0881,88.9904,89.0555,354983.0
2021-03-23 14:30:00,109.39,109.41,109.36,109.37,161105.0,89.0636,89.0799,89.0392,89.0473,161105.0
2021-03-23 15:00:00,109.36,109.38,109.24,109.25,304692.0,89.0392,89.0555,88.9415,88.9496,304692.0
2021-03-23 15:30:00,109.25,109.25,109.11,109.16,1116912.0,88.9496,88.9496,88.8357,88.8764,1116912.0
2021-03-24 09:30:00,109.44,109.44,109.1,109.12,249678.0,89.1043,89.1043,88.8275,88.8438,249678.0
2021-03-24 10:00:00,109.12,109.23,109.1,109.19,302573.0,88.8438,88.9334,88.8275,88.9008,302573.0
2021-03-24 10:30:00,109.2,109.35,109.19,109.34,145241.0,88.9089,89.0311,88.9008,89.0229,145241.0
2021-03-24 11:00:00,109.35,109.41,109.34,109.37,102730.0,89.0311,89.0799,89.0229,89.0473,102730.0
2021-03-24 11:30:00,109.38,109.38,109.32,109.35,131266.0,89.0555,89.0555,89.0066,89.0311,131266.0
2021-03-24 12:00:00,109.35,109.51,109.33,109.51,273366.0,89.0311,89.1613,89.0148,89.1613,273366.0
2021-03-24 12:30:00,109.51,109.58,109.46,109.48,370787.0,89.1613,89.2183,89.1206,89.1369,370787.0
2021-03-24 13:00:00,109.47,109.51,109.42,109.48,483932.0,89.1288,89.1613,89.0881,89.1369,483932.0
2021-03-24 13:30:00,109.49,109.56,109.48,109.54,210558.0,89.145,89.202,89.1369,89.1858,210558.0
2021-03-24 14:00:00,109.54,109.56,109.5,109.51,150790.0,89.1858,89.202,89.1532,89.1613,150790.0
2021-03-24 14:30:00,109.5,109.55,109.46,109.48,242819.0,89.1532,89.1939,89.1206,89.1369,242819.0
2021-03-24 15:00:00,109.48,109.58,109.47,109.48,688617.0,89.1369,89.2183,89.1288,89.1369,688617.0
2021-03-24 15:30:00,109.48,109.49,109.32,109.47,583599.0,89.1369,89.145,89.0066,89.1288,583599.0
2021-03-25 09:30:00,109.35,109.35,109.17,109.18,284937.0,89.0311,89.0311,88.8845,88.8927,284937.0
2021-03-25 10:00:00,109.18,109.29,109.13,109.24,316435.0,88.8927,88.9822,88.8519,88.9415,316435.0
2021-03-25 10:30:00,109.23,109.24,108.98,108.98,219412.0,88.9334,88.9415,88.7298,88.7298,219412.0
2021-03-25 11:00:00,108.99,108.99,108.89,108.96,492656.0,88.738,88.738,88.6565,88.7135,492656.0
2021-03-25 11:30:00,108.97,109.01,108.95,108.97,169718.0,88.7217,88.7542,88.7054,88.7217,169718.0
2021-03-25 12:00:00,108.97,109.14,108.95,109.13,278548.0,88.7217,88.8601,88.7054,88.8519,278548.0
2021-03-25 12:30:00,109.13,109.27,109.12,109.2,291285.0,88.8519,88.9659,88.8438,88.9089,291285.0
2021-03-25 13:00:00,109.2,109.22,108.99,109.03,236946.0,88.9089,88.9252,88.738,88.7705,236946.0
2021-03-25 13:30:00,109.03,109.22,108.93,109.16,220401.0,88.7705,88.9252,88.6891,88.8764,220401.0
2021-03-25 14:00:00,109.15,109.19,109.07,109.09,232845.0,88.8682,88.9008,88.8031,88.8194,232845.0
2021-03-25 14:30:00,109.09,109.37,109.09,109.37,288984.0,88.8194,89.0473,88.8194,89.0473,288984.0
2021-03-25 15:00:00,109.36,109.39,109.26,109.27,184473.0,89.0392,89.0636,88.9578,88.9659,184473.0
2021-03-25 15:30:00,109.28,109.32,109.19,109.22,309681.0,88.9741,89.0066,88.9008,88.9252,309681.0
2021-03-26 09:30:00,109.13,109.13,108.93,109.01,72328.0,88.8519,88.8519,88.6891,88.7542,72328.0
2021-03-26 10:00:00,109.01,109.14,109.01,109.14,131840.0,88.7542,88.8601,88.7542,88.8601,131840.0
2021-03-26 10:30:00,109.14,109.19,109.08,109.17,429575.0,88.8601,88.9008,88.8112,88.8845,429575.0
2021-03-26 11:00:00,109.19,109.21,109.15,109.21,199533.0,88.9008,88.9171,88.8682,88.9171,199533.0
2021-03-26 11:30:00,109.2,109.2,109.16,109.19,69882.0,88.9089,88.9089,88.8764,88.9008,69882.0
2021-03-26 12:00:00,109.19,109.21,109.16,109.17,53722.0,88.9008,88.9171,88.8764,88.8845,53722.0
2021-03-26 12:30:00,109.18,109.19,109.15,109.16,100574.0,88.8927,88.9008,88.8682,88.8764,100574.0
2021-03-26 13:00:00,109.16,109.2,109.15,109.18,64902.0,88.8764,88.9089,88.8682,88.8927,64902.0
2021-03-26 13:30:00,109.19,109.2,109.05,109.09,112107.0,88.9008,88.9089,88.7868,88.8194,112107.0
2021-03-26 14:00:00,109.09,109.1,109.01,109.08,121082.0,88.8194,88.8275,88.7542,88.8112,121082.0
2021-03-26 14:30:00,109.08,109.1,109.01,109.1,71125.0,88.8112,88.8275,88.7542,88.8275,71125.0
2021-03-26 15:00:00,109.09,109.2,109.07,109.16,99889.0,88.8194,88.9089,88.8031,88.8764,99889.0
2021-03-26 15:30:00,109.16,109.26,109.07,109.26,257096.0,88.8764,88.9578,88.8031,88.9578,257096.0
2021-03-29 09:30:00,108.99,109.2,108.94,108.94,296830.0,88.738,88.9089,88.6972,88.6972,296830.0
2021-03-29 10:00:00,108.95,108.97,108.86,108.87,229180.0,88.7054,88.7217,88.6321,88.6403,229180.0
2021-03-29 10:30:00,108.86,108.92,108.79,108.82,117290.0,88.6321,88.681,88.5751,88.5995,117290.0
2021-03-29 11:00:00,108.8,108.82,108.74,108.79,116208.0,88.5833,88.5995,88.5344,88.5751,116208.0
2021-03-29 11:30:00,108.79,108.92,108.79,108.9,447736.0,88.5751,88.681,88.5751,88.6647,447736.0
2021-03-29 12:00:00,108.89,108.98,108.88,108.98,328288.0,88.6565,88.7298,88.6484,88.7298,328288.0
2021-03-29 12:30:00,108.98,108.99,108.93,108.98,169085.0,88.7298,88.738,88.6891,88.7298,169085.0
2021-03-29 13:00:00,108.98,109.0,108.92,108.93,219593.0,88.7298,88.7461,88.681,88.6891,219593.0
2021-03-29 13:30:00,108.93,108.96,108.92,108.93,143953.0,88.6891,88.7135,88.681,88.6891,143953.0
2021-03-29 14:00:00,108.92,108.94,108.86,108.88,282025.0,88.681,88.6972,88.6321,88.6484,282025.0
2021-03-29 14:30:00,108.87,108.89,108.83,108.88,288599.0,88.6403,88.6565,88.6077,88.6484,288599.0
2021-03-29 15:00:00,108.88,108.89,108.59,108.6,870392.0,88.6484,88.6565,88.4123,88.4204,870392.0
2021-03-29 15:30:00,108.6,108.7,108.6,108.69,1550501.0,88.4204,88.5018,88.4204,88.4937,1550501.0
2021-03-30 09:30:00,108.24,108.3,108.12,108.3,568429.0,88.1273,88.1762,88.0296,88.1762,568429.0
2021-03-30 10:00:00,108.3,108.36,108.28,108.32,823640.0,88.1762,88.225,88.1599,88.1925,823640.0
2021-03-30 10:30:00,108.31,108.43,108.31,108.42,335307.0,88.1843,88.282,88.1843,88.2739,335307.0
2021-03-30 11:00:00,108.43,108.53,108.42,108.52,534305.0,88.282,88.3634,88.2739,88.3553,534305.0
2021-03-30 11:30:00,108.52,108.56,108.45,108.52,501477.0,88.3553,88.3879,88.2983,88.3553,501477.0
2021-03-30 12:00:00,108.52,108.55,108.47,108.47,109445.0,88.3553,88.3797,88.3146,88.3146,109445.0
2021-03-30 12:30:00,108.47,108.51,108.44,108.5,112314.0,88.3146,88.3471,88.2902,88.339,112314.0
2021-03-30 13:00:00,108.51,108.53,108.44,108.49,183811.0,88.3471,88.3634,88.2902,88.3309,183811.0
2021-03-30 13:30:00,108.5,108.52,108.45,108.5,157017.0,88.339,88.3553,88.2983,88.339,157017.0
2021-03-30 14:00:00,108.49,108.55,108.47,108.52,410194.0,88.3309,88.3797,88.3146,88.3553,410194.0
2021-03-30 14:30:00,108.51,108.62,108.51,108.62,261069.0,88.3471,88.4367,88.3471,88.4367,261069.0
2021-03-30 15:00:00,108.61,108.76,108.61,108.68,348743.0,88.4286,88.5507,88.4286,88.4856,348743.0
2021-03-30 15:30:00,108.68,108.74,108.58,108.73,637358.0,88.4856,88.5344,88.4041,88.5263,637358.0
2021-03-31 09:30:00,108.57,109.11,108.57,109.03,1695822.0,88.396,88.8357,88.396,88.7705,1695822.0
2021-03-31 10:00:00,109.05,109.18,109.03,109.09,1074778.0,88.7868,88.8927,88.7705,88.8194,1074778.0
2021-03-31 10:30:00,109.09,109.16,109.08,109.12,589099.0,88.8194,88.8764,88.8112,88.8438,589099.0
2021-03-31 11:00:00,109.13,109.14,109.01,109.02,465685.0,88.8519,88.8601,88.7542,88.7624,465685.0
2021-03-31 11:30:00,109.02,109.17,109.01,109.17,653960.0,88.7624,88.8845,88.7542,88.8845,653960.0
2021-03-31 12:00:00,109.18,109.24,109.13,109.14,671852.0,88.8927,88.9415,88.8519,88.8601,671852.0
2021-03-31 12:30:00,109.15,109.15,108.95,109.02,763412.0,88.8682,88.8682,88.7054,88.7624,763412.0
2021-03-31 13:00:00,109.02,109.04,108.93,108.98,312144.0,88.7624,88.7787,88.6891,88.7298,312144.0
2021-03-31 13:30:00,108.98,109.03,108.93,108.93,237361.0,88.7298,88.7705,88.6891,88.6891,237361.0
2021-03-31 14:00:00,108.93,109.01,108.9,108.97,400785.0,88.6891,88.7542,88.6647,88.7217,400785.0
2021-03-31 14:30:00,108.97,108.97,108.74,108.77,438737.0,88.7217,88.7217,88.5344,88.5588,438737.0
2021-03-31 15:00:00,108.77,108.99,108.74,108.93,307510.0,88.5588,88.738,88.5344,88.6891,307510.0
2021-03-31 15:30:00,108.93,108.98,108.78,108.86,382368.0,88.6891,88.7298,88.567,88.6321,382368.0
2021-04-01 09:30:00,109.03,109.08,108.86,108.92,1553597.0,89.053,89.0938,88.9141,88.9631,1553597.0
2021-04-01 10:00:00,108.92,109.07,108.9,109.05,582414.0,88.9631,89.0856,88.9468,89.0693,582414.0
2021-04-01 10:30:00,109.05,109.09,108.94,109.01,449646.0,89.0693,89.102,88.9795,89.0366,449646.0
2021-04-01 11:00:00,109.01,109.05,109.01,109.04,460801.0,89.0366,89.0693,89.0366,89.0611,460801.0
2021-04-01 11:30:00,109.04,109.09,109.03,109.09,251667.0,89.0611,89.102,89.053,89.102,251667.0
2021-04-01 12:00:00,109.09,109.21,109.07,109.17,238809.0,89.102,89.2,89.0856,89.1673,238809.0
2021-04-01 12:30:00,109.16,109.17,109.11,109.15,206294.0,89.1591,89.1673,89.1183,89.151,206294.0
2021-04-01 13:00:00,109.15,109.23,109.14,109.2,189600.0,89.151,89.2163,89.1428,89.1918,189600.0
2021-04-01 13:30:00,109.2,109.27,109.17,109.27,184532.0,89.1918,89.249,89.1673,89.249,184532.0
2021-04-01 14:00:00,109.27,109.29,109.23,109.29,253379.0,89.249,89.2653,89.2163,89.2653,253379.0
2021-04-01 14:30:00,109.28,109.35,109.25,109.35,393721.0,89.2572,89.3143,89.2327,89.3143,393721.0
2021-04-01 15:00:00,109.34,109.38,109.3,109.36,323144.0,89.3062,89.3388,89.2735,89.3225,323144.0
2021-04-01 15:30:00,109.36,109.45,109.31,109.31,780188.0,89.3225,89.396,89.2817,89.2817,780188.0
2021-04-05 09:30:00,108.81,109.06,108.81,109.02,371876.0,88.8733,89.0775,88.8733,89.0448,371876.0
2021-04-05 10:00:00,109.02,109.09,108.99,109.09,276685.0,89.0448,89.102,89.0203,89.102,276685.0
2021-04-05 10:30:00,109.09,109.09,109.03,109.05,188962.0,89.102,89.102,89.053,89.0693,188962.0
2021-04-05 11:00:00,109.06,109.08,109.0,109.02,152068.0,89.0775,89.0938,89.0285,89.0448,152068.0
2021-04-05 11:30:00,109.02,109.12,109.01,109.01,159742.0,89.0448,89.1265,89.0366,89.0366,159742.0
2021-04-05 12:00:00,109.02,109.05,109.01,109.05,89420.0,89.0448,89.0693,89.0366,89.0693,89420.0
2021-04-05 12:30:00,109.05,109.05,109.0,109.03,129547.0,89.0693,89.0693,89.0285,89.053,129547.0
2021-04-05 13:00:00,109.03,109.06,109.0,109.06,156354.0,89.053,89.0775,89.0285,89.0775,156354.0
2021-04-05 13:30:00,109.05,109.09,109.05,109.08,95807.0,89.0693,89.102,89.0693,89.0938,95807.0
2021-04-05 14:00:00,109.07,109.1,109.05,109.07,94649.0,89.0856,89.1101,89.0693,89.0856,94649.0
2021-04-05 14:30:00,109.06,109.14,109.05,109.08,83152.0,89.0775,89.1428,89.0693,89.0938,83152.0
2021-04-05 15:00:00,109.09,109.14,109.08,109.11,156000.0,89.102,89.1428,89.0938,89.1183,156000.0
2021-04-05 15:30:00,109.12,109.26,109.07,109.25,466064.0,89.1265,89.2408,89.0856,89.2327,466064.0
2021-04-06 09:30:00,109.48,109.48,109.29,109.38,295844.0,89.4205,89.4205,89.2653,89.3388,295844.0
2021-04-06 10:00:00,109.38,109.4,109.29,109.35,210681.0,89.3388,89.3552,89.2653,89.3143,210681.0
2021-04-06 10:30:00,109.36,109.56,109.35,109.56,178947.0,89.3225,89.4859,89.3143,89.4859,178947.0
2021-04-06 11:00:00,109.55,109.58,109.46,109.53,336134.0,89.4777,89.5022,89.4042,89.4613,336134.0
2021-04-06 11:30:00,109.53,109.58,109.52,109.57,225494.0,89.4613,89.5022,89.4532,89.494,225494.0
2021-04-06 12:00:00,109.56,109.58,109.46,109.57,190420.0,89.4859,89.5022,89.4042,89.494,190420.0
2021-04-06 12:30:00,109.56,109.62,109.56,109.6,173742.0,89.4859,89.5349,89.4859,89.5185,173742.0
2021-04-06 13:00:00,109.61,109.62,109.56,109.58,121345.0,89.5267,89.5349,89.4859,89.5022,121345.0
2021-04-06 13:30:00,109.58,109.64,109.57,109.63,102380.0,89.5022,89.5512,89.494,89.543,102380.0
2021-04-06 14:00:00,109.63,109.75,109.62,109.72,341721.0,89.543,89.641,89.5349,89.6165,341721.0
2021-04-06 14:30:00,109.72,109.75,109.7,109.72,252952.0,89.6165,89.641,89.6002,89.6165,252952.0
2021-04-06 15:00:00,109.71,109.72,109.6,109.64,249383.0,89.6084,89.6165,89.5185,89.5512,249383.0
2021-04-06 15:30:00,109.65,109.73,109.61,109.62,574596.0,89.5594,89.6247,89.5267,89.5349,574596.0
2021-04-07 09:30:00,109.43,109.67,109.43,109.63,257457.0,89.3797,89.5757,89.3797,89.543,257457.0
2021-04-07 10:00:00,109.62,109.71,109.61,109.69,382289.0,89.5349,89.6084,89.5267,89.592,382289.0
2021-04-07 10:30:00,109.7,109.77,109.69,109.76,543317.0,89.6002,89.6574,89.592,89.6492,543317.0
2021-04-07 11:00:00,109.76,109.76,109.66,109.67,180953.0,89.6492,89.6492,89.5675,89.5757,180953.0
2021-04-07 11:30:00,109.67,109.68,109.63,109.63,85986.0,89.5757,89.5839,89.543,89.543,85986.0
2021-04-07 12:00:00,109.64,109.67,109.58,109.63,190210.0,89.5512,89.5757,89.5022,89.543,190210.0
2021-04-07 12:30:00,109.63,109.69,109.63,109.67,48530.0,89.543,89.592,89.543,89.5757,48530.0
2021-04-07 13:00:00,109.68,109.69,109.65,109.68,96637.0,89.5839,89.592,89.5594,89.5839,96637.0
2021-04-07 13:30:00,109.69,109.71,109.66,109.69,133859.0,89.592,89.6084,89.5675,89.592,133859.0
2021-04-07 14:00:00,109.69,109.7,109.57,109.58,197405.0,89.592,89.6002,89.494,89.5022,197405.0
2021-04-07 14:30:00,109.58,109.59,109.52,109.54,161527.0,89.5022,89.5104,89.4532,89.4695,161527.0
2021-04-07 15:00:00,109.54,109.56,109.38,109.39,100452.0,89.4695,89.4859,89.3388,89.347,100452.0
2021-04-07 15:30:00,109.39,109.41,109.16,109.24,521525.0,89.347,89.3633,89.1591,89.2245,521525.0
2021-04-08 09:30:00,109.53,109.74,109.5,109.71,586375.0,89.4613,89.6329,89.4368,89.6084,586375.0
2021-04-08 10:00:00,109.7,109.73,109.66,109.67,178356.0,89.6002,89.6247,89.5675,89.5757,178356.0
2021-04-08 10:30:00,109.67,109.7,109.62,109.63,171036.0,89.5757,89.6002,89.5349,89.543,171036.0
2021-04-08 11:00:00,109.63,109.66,109.6,109.65,117896.0,89.543,89.5675,89.5185,89.5594,117896.0
2021-04-08 11:30:00,109.65,109.74,109.64,109.69,101436.0,89.5594,89.6329,89.5512,89.592,101436.0
2021-04-08 12:00:00,109.68,109.72,109.67,109.7,83042.0,89.5839,89.6165,89.5757,89.6002,83042.0
2021-04-08 12:30:00,109.7,109.78,109.7,109.77,237112.0,89.6002,89.6655,89.6002,89.6574,237112.0
2021-04-08 13:00:00,109.76,109.81,109.74,109.8,83193.0,89.6492,89.69,89.6329,89.6819,83193.0
2021-04-08 13:30:00,109.81,109.83,109.78,109.8,84422.0,89.69,89.7064,89.6655,89.6819,84422.0
2021-04-08 14:00:00,109.81,109.83,109.74,109.77,117311.0,89.69,89.7064,89.6329,89.6574,117311.0
2021-04-08 14:30:00,109.76,109.79,109.73,109.78,37484.0,89.6492,89.6737,89.6247,89.6655,37484.0
2021-04-08 15:00:00,109.79,109.83,109.76,109.83,76592.0,89.6737,89.7064,89.6492,89.7064,76592.0
2021-04-08 15:30:00,109.83,109.87,109.78,109.83,262395.0,89.7064,89.7391,89.6655,89.7064,262395.0
2021-04-09 09:30:00,109.54,109.58,109.34,109.41,651456.0,89.4695,89.5022,89.3062,89.3633,651456.0
2021-04-09 10:00:00,109.41,109.53,109.4,109.53,348502.0,89.3633,89.4613,89.3552,89.4613,348502.0
2021-04-09 10:30:00,109.53,109.53,109.47,109.51,153855.0,89.4613,89.4613,89.4123,89.445,153855.0
2021-04-09 11:00:00,109.51,109.57,109.47,109.51,137171.0,89.445,89.494,89.4123,89.445,137171.0
2021-04-09 11:30:00,109.51,109.6,109.5,109.55,408718.0,89.445,89.5185,89.4368,89.4777,408718.0
2021-04-09 12:00:00,109.55,109.61,109.54,109.59,365450.0,89.4777,89.5267,89.4695,89.5104,365450.0
2021-04-09 12:30:00,109.59,109.61,109.58,109.59,123950.0,89.5104,89.5267,89.5022,89.5104,123950.0
2021-04-09 13:00:00,109.61,109.62,109.58,109.59,84003.0,89.5267,89.5349,89.5022,89.5104,84003.0
2021-04-09 13:30:00,109.59,109.64,109.59,109.62,134706.0,89.5104,89.5512,89.5104,89.5349,134706.0
2021-04-09 14:00:00,109.62,109.62,109.52,109.54,112034.0,89.5349,89.5349,89.4532,89.4695,112034.0
2021-04-09 14:30:00,109.54,109.57,109.51,109.54,111129.0,89.4695,89.494,89.445,89.4695,111129.0
2021-04-09 15:00:00,109.53,109.6,109.52,109.6,120429.0,89.4613,89.5185,89.4532,89.5185,120429.0
2021-04-09 15:30:00,109.6,109.63,109.57,109.59,435431.0,89.5185,89.543,89.494,89.5104,435431.0
2021-04-12 09:30:00,109.92,109.92,109.76,109.8,354351.0,89.7799,89.7799,89.6492,89.6819,354351.0
2021-04-12 10:00:00,109.8,109.83,109.76,109.79,346752.0,89.6819,89.7064,89.6492,89.6737,346752.0
2021-04-12 10:30:00,109.78,109.79,109.71,109.72,164608.0,89.6655,89.6737,89.6084,89.6165,164608.0
2021-04-12 11:00:00,109.72,109.76,109.71,109.75,139775.0,89.6165,89.6492,89.6084,89.641,139775.0
2021-04-12 11:30:00,109.75,109.82,109.74,109.76,159994.0,89.641,89.6982,89.6329,89.6492,159994.0
2021-04-12 12:00:00,109.76,109.81,109.75,109.8,61930.0,89.6492,89.69,89.641,89.6819,61930.0
2021-04-12 12:30:00,109.8,109.85,109.77,109.8,99257.0,89.6819,89.7227,89.6574,89.6819,99257.0
2021-04-12 13:00:00,109.8,109.81,109.75,109.8,72225.0,89.6819,89.69,89.641,89.6819,72225.0
2021-04-12 13:30:00,109.8,109.8,109.73,109.77,75422.0,89.6819,89.6819,89.6247,89.6574,75422.0
2021-04-12 14:00:00,109.77,109.8,109.74,109.75,70882.0,89.6574,89.6819,89.6329,89.641,70882.0
2021-04-12 14:30:00,109.75,109.78,109.66,109.74,261997.0,89.641,89.6655,89.5675,89.6329,261997.0
2021-04-12 15:00:00,109.73,109.78,109.73,109.78,58796.0,89.6247,89.6655,89.6247,89.6655,58796.0
2021-04-12 15:30:00,109.78,109.8,109.73,109.77,213836.0,89.6655,89.6819,89.6247,89.6574,213836.0
2021-04-13 09:30:00,109.72,109.85,109.64,109.84,194915.0,89.6165,89.7227,89.5512,89.7145,194915.0
2021-04-13 10:00:00,109.84,109.88,109.73,109.76,290538.0,89.7145,89.7472,89.6247,89.6492,290538.0
2021-04-13 10:30:00,109.75,109.8,109.7,109.73,282080.0,89.641,89.6819,89.6002,89.6247,282080.0
2021-04-13 11:00:00,109.73,109.82,109.72,109.82,128538.0,89.6247,89.6982,89.6165,89.6982,128538.0
2021-04-13 11:30:00,109.82,109.87,109.82,109.84,92583.0,89.6982,89.7391,89.6982,89.7145,92583.0
2021-04-13 12:00:00,109.85,109.95,109.84,109.94,364407.0,89.7227,89.8044,89.7145,89.7962,364407.0
2021-04-13 12:30:00,109.94,109.98,109.92,109.98,100508.0,89.7962,89.8289,89.7799,89.8289,100508.0
2021-04-13 13:00:00,109.98,110.21,109.97,110.2,347829.0,89.8289,90.0168,89.8207,90.0086,347829.0
2021-04-13 13:30:00,110.2,110.24,110.17,110.19,215246.0,90.0086,90.0413,89.9841,90.0004,215246.0
2021-04-13 14:00:00,110.18,110.21,110.16,110.2,120035.0,89.9923,90.0168,89.9759,90.0086,120035.0
2021-04-13 14:30:00,110.2,110.27,110.2,110.27,129428.0,90.0086,90.0658,90.0086,90.0658,129428.0
2021-04-13 15:00:00,110.26,110.27,110.21,110.22,155836.0,90.0576,90.0658,90.0168,90.0249,155836.0
2021-04-13 15:30:00,110.22,110.36,110.2,110.34,485038.0,90.0249,90.1393,90.0086,90.1229,485038.0
2021-04-14 09:30:00,110.28,110.32,110.15,110.3,234188.0,90.0739,90.1066,89.9677,90.0903,234188.0
2021-04-14 10:00:00,110.29,110.31,110.25,110.31,207257.0,90.0821,90.0984,90.0494,90.0984,207257.0
2021-04-14 10:30:00,110.31,110.38,110.29,110.31,426808.0,90.0984,90.1556,90.0821,90.0984,426808.0
2021-04-14 11:00:00,110.3,110.31,110.18,110.19,448526.0,90.0903,90.0984,89.9923,90.0004,448526.0
2021-04-14 11:30:00,110.2,110.26,110.18,110.23,137357.0,90.0086,90.0576,89.9923,90.0331,137357.0
2021-04-14 12:00:00,110.23,110.26,110.21,110.23,95501.0,90.0331,90.0576,90.0168,90.0331,95501.0
2021-04-14 12:30:00,110.23,110.26,110.21,110.25,205745.0,90.0331,90.0576,90.0168,90.0494,205745.0
2021-04-14 13:00:00,110.24,110.24,110.19,110.21,76388.0,90.0413,90.0413,90.0004,90.0168,76388.0
2021-04-14 13:30:00,110.2,110.24,110.18,110.18,139809.0,90.0086,90.0413,89.9923,89.9923,139809.0
2021-04-14 14:00:00,110.18,110.24,110.14,110.24,113510.0,89.9923,90.0413,89.9596,90.0413,113510.0
2021-04-14 14:30:00,110.23,110.3,110.23,110.26,65616.0,90.0331,90.0903,90.0331,90.0576,65616.0
2021-04-14 15:00:00,110.26,110.27,110.21,110.26,170209.0,90.0576,90.0658,90.0168,90.0576,170209.0
2021-04-14 15:30:00,110.27,110.31,110.22,110.24,297988.0,90.0658,90.0984,90.0249,90.0413,297988.0
2021-04-15 09:30:00,110.86,110.95,110.77,110.9,850481.0,90.5477,90.6212,90.4741,90.5803,850481.0
2021-04-15 10:00:00,110.9,111.05,110.88,111.05,493141.0,90.5803,90.7028,90.564,90.7028,493141.0
2021-04-15 10:30:00,111.05,111.11,111.03,111.11,260040.0,90.7028,90.7519,90.6865,90.7519,260040.0
2021-04-15 11:00:00,111.12,111.25,111.11,111.19,364143.0,90.76,90.8662,90.7519,90.8172,364143.0
2021-04-15 11:30:00,111.19,111.26,111.19,111.22,236197.0,90.8172,90.8744,90.8172,90.8417,236197.0
2021-04-15 12:00:00,111.22,111.33,111.21,111.32,156343.0,90.8417,90.9315,90.8335,90.9234,156343.0
2021-04-15 12:30:00,111.32,111.48,111.31,111.48,336506.0,90.9234,91.0541,90.9152,91.0541,336506.0
2021-04-15 13:00:00,111.48,111.56,111.46,111.56,399835.0,91.0541,91.1194,91.0377,91.1194,399835.0
2021-04-15 13:30:00,111.55,111.66,111.53,111.6,236943.0,91.1112,91.2011,91.0949,91.1521,236943.0
2021-04-15 14:00:00,111.61,111.72,111.57,111.68,382155.0,91.1602,91.2501,91.1276,91.2174,382155.0
2021-04-15 14:30:00,111.68,111.68,111.55,111.6,333503.0,91.2174,91.2174,91.1112,91.1521,333503.0
2021-04-15 15:00:00,111.6,111.63,111.41,111.41,393298.0,91.1521,91.1766,90.9969,90.9969,393298.0
2021-04-15 15:30:00,111.41,111.67,111.37,111.58,1808458.0,90.9969,91.2092,90.9642,91.1357,1808458.0
2021-04-16 09:30:00,111.35,111.35,111.12,111.12,507936.0,90.9479,90.9479,90.76,90.76,507936.0
2021-04-16 10:00:00,111.12,111.25,111.09,111.19,411125.0,90.76,90.8662,90.7355,90.8172,411125.0
2021-04-16 10:30:00,111.18,111.2,111.09,111.13,399799.0,90.809,90.8254,90.7355,90.7682,399799.0
2021-04-16 11:00:00,111.14,111.16,111.08,111.14,403910.0,90.7764,90.7927,90.7273,90.7764,403910.0
2021-04-16 11:30:00,111.14,111.22,111.13,111.22,109878.0,90.7764,90.8417,90.7682,90.8417,109878.0
2021-04-16 12:00:00,111.22,111.24,111.19,111.2,91457.0,90.8417,90.858,90.8172,90.8254,91457.0
2021-04-16 12:30:00,111.2,111.21,111.2,111.21,110367.0,90.8254,90.8335,90.8254,90.8335,110367.0
2021-04-16 13:00:00,111.21,111.26,111.2,111.25,76533.0,90.8335,90.8744,90.8254,90.8662,76533.0
2021-04-16 13:30:00,111.26,111.29,111.24,111.28,64721.0,90.8744,90.8989,90.858,90.8907,64721.0
2021-04-16 14:00:00,111.27,111.3,111.26,111.27,115765.0,90.8825,90.907,90.8744,90.8825,115765.0
2021-04-16 14:30:00,111.27,111.32,111.26,111.3,107616.0,90.8825,90.9234,90.8744,90.907,107616.0
2021-04-16 15:00:00,111.3,111.35,111.27,111.31,148180.0,90.907,90.9479,90.8825,90.9152,148180.0
2021-04-16 15:30:00,111.32,111.32,111.18,111.21,324258.0,90.9234,90.9234,90.809,90.8335,324258.0
2021-04-19 09:30:00,111.18,111.2,111.0,111.09,296419.0,90.809,90.8254,90.662,90.7355,296419.0
2021-04-19 10:00:00,111.1,111.17,111.1,111.15,411116.0,90.7437,90.8009,90.7437,90.7845,411116.0
2021-04-19 10:30:00,111.15,111.17,111.13,111.16,181619.0,90.7845,90.8009,90.7682,90.7927,181619.0
2021-04-19 11:00:00,111.16,111.2,111.14,111.2,317893.0,90.7927,90.8254,90.7764,90.8254,317893.0
2021-04-19 11:30:00,111.2,111.24,111.18,111.2,376674.0,90.8254,90.858,90.809,90.8254,376674.0
2021-04-19 12:00:00,111.21,111.21,111.14,111.14,324881.0,90.8335,90.8335,90.7764,90.7764,324881.0
2021-04-19 12:30:00,111.15,111.16,111.13,111.14,158297.0,90.7845,90.7927,90.7682,90.7764,158297.0
2021-04-19 13:00:00,111.15,111.15,111.13,111.14,77639.0,90.7845,90.7845,90.7682,90.7764,77639.0
2021-04-19 13:30:00,111.14,111.14,111.04,111.09,97311.0,90.7764,90.7764,90.6947,90.7355,97311.0
2021-04-19 14:00:00,111.09,111.12,111.07,111.09,95170.0,90.7355,90.76,90.7192,90.7355,95170.0
2021-04-19 14:30:00,111.09,111.1,111.06,111.07,142055.0,90.7355,90.7437,90.711,90.7192,142055.0
2021-04-19 15:00:00,111.07,111.1,111.06,111.06,151355.0,90.7192,90.7437,90.711,90.711,151355.0
2021-04-19 15:30:00,111.07,111.18,111.04,111.15,299152.0,90.7192,90.809,90.6947,90.7845,299152.0
2021-04-20 09:30:00,111.0,111.0,110.8,110.93,593715.0,90.662,90.662,90.4987,90.6048,593715.0
2021-04-20 10:00:00,110.94,110.99,110.9,110.92,598078.0,90.613,90.6538,90.5803,90.5967,598078.0
2021-04-20 10:30:00,110.92,110.93,110.78,110.83,114958.0,90.5967,90.6048,90.4823,90.5232,114958.0
2021-04-20 11:00:00,110.82,110.92,110.79,110.89,158447.0,90.515,90.5967,90.4905,90.5722,158447.0
2021-04-20 11:30:00,110.9,110.96,110.86,110.92,122216.0,90.5803,90.6293,90.5477,90.5967,122216.0
2021-04-20 12:00:00,110.91,110.92,110.87,110.9,37324.0,90.5885,90.5967,90.5558,90.5803,37324.0
2021-04-20 12:30:00,110.9,110.9,110.82,110.87,103851.0,90.5803,90.5803,90.515,90.5558,103851.0
2021-04-20 13:00:00,110.86,110.93,110.84,110.89,79521.0,90.5477,90.6048,90.5313,90.5722,79521.0
2021-04-20 13:30:00,110.9,110.9,110.85,110.88,59927.0,90.5803,90.5803,90.5395,90.564,59927.0
2021-04-20 14:00:00,110.89,110.89,110.84,110.84,51323.0,90.5722,90.5722,90.5313,90.5313,51323.0
2021-04-20 14:30:00,110.84,110.86,110.79,110.86,154232.0,90.5313,90.5477,90.4905,90.5477,154232.0
2021-04-20 15:00:00,110.86,110.87,110.82,110.83,80513.0,90.5477,90.5558,90.515,90.5232,80513.0
2021-04-20 15:30:00,110.83,110.89,110.8,110.86,173231.0,90.5232,90.5722,90.4987,90.5477,173231.0
2021-04-21 09:30:00,110.83,110.98,110.79,110.96,223320.0,90.5232,90.6457,90.4905,90.6293,223320.0
2021-04-21 10:00:00,110.97,110.97,110.84,110.94,148964.0,90.6375,90.6375,90.5313,90.613,148964.0
2021-04-21 10:30:00,110.93,110.94,110.84,110.87,104110.0,90.6048,90.613,90.5313,90.5558,104110.0
2021-04-21 11:00:00,110.88,110.92,110.87,110.9,96886.0,90.564,90.5967,90.5558,90.5803,96886.0
2021-04-21 11:30:00,110.91,110.98,110.91,110.96,131454.0,90.5885,90.6457,90.5885,90.6293,131454.0
2021-04-21 12:00:00,110.97,110.99,110.95,110.97,35138.0,90.6375,90.6538,90.6212,90.6375,35138.0
2021-04-21 12:30:00,110.97,111.04,110.97,111.01,85574.0,90.6375,90.6947,90.6375,90.6702,85574.0
2021-04-21 13:00:00,111.01,111.04,110.97,111.02,47816.0,90.6702,90.6947,90.6375,90.6783,47816.0
2021-04-21 13:30:00,111.01,111.04,111.0,111.01,65646.0,90.6702,90.6947,90.662,90.6702,65646.0
2021-04-21 14:00:00,111.01,111.03,110.97,110.98,67761.0,90.6702,90.6865,90.6375,90.6457,67761.0
2021-04-21 14:30:00,110.98,111.03,110.96,111.03,96515.0,90.6457,90.6865,90.6293,90.6865,96515.0
2021-04-21 15:00:00,111.03,111.09,111.0,111.06,91905.0,90.6865,90.7355,90.662,90.711,91905.0
2021-04-21 15:30:00,111.07,111.13,111.02,111.06,300982.0,90.7192,90.7682,90.6783,90.711,300982.0
2021-04-22 09:30:00,111.2,111.22,111.09,111.14,95192.0,90.8254,90.8417,90.7355,90.7764,95192.0
2021-04-22 10:00:00,111.14,111.26,111.13,111.21,127093.0,90.7764,90.8744,90.7682,90.8335,127093.0
2021-04-22 10:30:00,111.22,111.23,111.16,111.18,150521.0,90.8417,90.8499,90.7927,90.809,150521.0
2021-04-22 11:00:00,111.17,111.18,111.09,111.09,56879.0,90.8009,90.809,90.7355,90.7355,56879.0
2021-04-22 11:30:00,111.09,111.14,111.08,111.13,51322.0,90.7355,90.7764,90.7273,90.7682,51322.0
2021-04-22 12:00:00,111.12,111.13,111.07,111.1,43091.0,90.76,90.7682,90.7192,90.7437,43091.0
2021-04-22 12:30:00,111.09,111.21,111.07,111.2,78060.0,90.7355,90.8335,90.7192,90.8254,78060.0
2021-04-22 13:00:00,111.2,111.28,111.17,111.23,136283.0,90.8254,90.8907,90.8009,90.8499,136283.0
2021-04-22 13:30:00,111.23,111.27,111.19,111.2,71697.0,90.8499,90.8825,90.8172,90.8254,71697.0
2021-04-22 14:00:00,111.19,111.24,111.17,111.22,79781.0,90.8172,90.858,90.8009,90.8417,79781.0
2021-04-22 14:30:00,111.23,111.28,111.21,111.23,110928.0,90.8499,90.8907,90.8335,90.8499,110928.0
2021-04-22 15:00:00,111.23,111.29,111.22,111.28,175011.0,90.8499,90.8989,90.8417,90.8907,175011.0
2021-04-22 15:30:00,111.27,111.31,111.22,111.25,206220.0,90.8825,90.9152,90.8417,90.8662,206220.0
2021-04-23 09:30:00,111.23,111.37,111.1,111.13,153656.0,90.8499,90.9642,90.7437,90.7682,153656.0
2021-04-23 10:00:00,111.13,111.15,111.09,111.1,193273.0,90.7682,90.7845,90.7355,90.7437,193273.0
2021-04-23 10:30:00,111.09,111.18,111.09,111.17,69329.0,90.7355,90.809,90.7355,90.8009,69329.0
2021-04-23 11:00:00,111.17,111.2,111.17,111.2,61003.0,90.8009,90.8254,90.8009,90.8254,61003.0
2021-04-23 11:30:00,111.2,111.25,111.19,111.23,81682.0,90.8254,90.8662,90.8172,90.8499,81682.0
2021-04-23 12:00:00,111.22,111.24,111.2,111.23,49101.0,90.8417,90.858,90.8254,90.8499,49101.0
2021-04-23 12:30:00,111.23,111.25,111.22,111.23,202392.0,90.8499,90.8662,90.8417,90.8499,202392.0
2021-04-23 13:00:00,111.22,111.29,111.22,111.27,37869.0,90.8417,90.8989,90.8417,90.8825,37869.0
2021-04-23 13:30:00,111.27,111.27,111.23,111.24,43006.0,90.8825,90.8825,90.8499,90.858,43006.0
2021-04-23 14:00:00,111.24,111.31,111.24,111.3,60261.0,90.858,90.9152,90.858,90.907,60261.0
2021-04-23 14:30:00,111.3,111.43,111.28,111.41,241220.0,90.907,91.0132,90.8907,90.9969,241220.0
2021-04-23 15:00:00,111.41,111.43,111.37,111.43,112622.0,90.9969,91.0132,90.9642,91.0132,112622.0
2021-04-23 15:30:00,111.43,111.44,111.37,111.38,362116.0,91.0132,91.0214,90.9642,90.9724,362116.0
2021-04-26 09:30:00,110.68,111.19,110.68,111.19,150839.0,90.4006,90.8172,90.4006,90.8172,150839.0
2021-04-26 10:00:00,111.19,111.27,111.18,111.25,126472.0,90.8172,90.8825,90.809,90.8662,126472.0
2021-04-26 10:30:00,111.25,111.25,111.19,111.2,184038.0,90.8662,90.8662,90.8172,90.8254,184038.0
2021-04-26 11:00:00,111.2,111.22,111.14,111.14,117016.0,90.8254,90.8417,90.7764,90.7764,117016.0
2021-04-26 11:30:00,111.14,111.15,111.06,111.13,113081.0,90.7764,90.7845,90.711,90.7682,113081.0
2021-04-26 12:00:00,111.13,111.14,111.05,111.05,174452.0,90.7682,90.7764,90.7028,90.7028,174452.0
2021-04-26 12:30:00,111.05,111.06,111.01,111.01,81168.0,90.7028,90.711,90.6702,90.6702,81168.0
2021-04-26 13:00:00,111.01,111.03,110.95,110.95,120283.0,90.6702,90.6865,90.6212,90.6212,120283.0
2021-04-26 13:30:00,110.95,110.98,110.93,110.95,50890.0,90.6212,90.6457,90.6048,90.6212,50890.0
2021-04-26 14:00:00,110.94,110.98,110.94,110.95,39327.0,90.613,90.6457,90.613,90.6212,39327.0
2021-04-26 14:30:00,110.95,111.0,110.95,111.0,64425.0,90.6212,90.662,90.6212,90.662,64425.0
2021-04-26 15:00:00,111.0,111.0,110.93,110.94,81089.0,90.662,90.662,90.6048,90.613,81089.0
2021-04-26 15:30:00,110.93,110.98,110.87,110.92,203027.0,90.6048,90.6457,90.5558,90.5967,203027.0
2021-04-27 09:30:00,110.75,110.76,110.64,110.7,300892.0,90.4578,90.466,90.368,90.417,300892.0
2021-04-27 10:00:00,110.7,110.71,110.64,110.65,202653.0,90.417,90.4251,90.368,90.3761,202653.0
2021-04-27 10:30:00,110.66,110.66,110.59,110.63,147578.0,90.3843,90.3843,90.3271,90.3598,147578.0
2021-04-27 11:00:00,110.63,110.66,110.58,110.59,120651.0,90.3598,90.3843,90.319,90.3271,120651.0
2021-04-27 11:30:00,110.59,110.63,110.52,110.61,338236.0,90.3271,90.3598,90.27,90.3435,338236.0
2021-04-27 12:00:00,110.61,110.61,110.57,110.58,79975.0,90.3435,90.3435,90.3108,90.319,79975.0
2021-04-27 12:30:00,110.58,110.67,110.56,110.57,249783.0,90.319,90.3925,90.3026,90.3108,249783.0
2021-04-27 13:00:00,110.57,110.6,110.55,110.57,231652.0,90.3108,90.3353,90.2945,90.3108,231652.0
2021-04-27 13:30:00,110.56,110.57,110.38,110.4,290333.0,90.3026,90.3108,90.1556,90.1719,290333.0
2021-04-27 14:00:00,110.41,110.41,110.31,110.34,181708.0,90.1801,90.1801,90.0984,90.1229,181708.0
2021-04-27 14:30:00,110.35,110.38,110.28,110.3,186906.0,90.1311,90.1556,90.0739,90.0903,186906.0
2021-04-27 15:00:00,110.3,110.36,110.29,110.32,340697.0,90.0903,90.1393,90.0821,90.1066,340697.0
2021-04-27 15:30:00,110.33,110.39,110.22,110.29,423285.0,90.1148,90.1638,90.0249,90.0821,423285.0
2021-04-28 09:30:00,110.3,110.42,110.27,110.39,475698.0,90.0903,90.1883,90.0658,90.1638,475698.0
2021-04-28 10:00:00,110.39,110.51,110.38,110.5,435394.0,90.1638,90.2618,90.1556,90.2536,435394.0
2021-04-28 10:30:00,110.5,110.52,110.39,110.42,272945.0,90.2536,90.27,90.1638,90.1883,272945.0
2021-04-28 11:00:00,110.42,110.48,110.39,110.47,93791.0,90.1883,90.2373,90.1638,90.2291,93791.0
2021-04-28 11:30:00,110.48,110.48,110.43,110.47,79332.0,90.2373,90.2373,90.1964,90.2291,79332.0
2021-04-28 12:00:00,110.47,110.49,110.43,110.44,93668.0,90.2291,90.2455,90.1964,90.2046,93668.0
2021-04-28 12:30:00,110.43,110.45,110.37,110.38,137382.0,90.1964,90.2128,90.1474,90.1556,137382.0
2021-04-28 13:00:00,110.38,110.41,110.34,110.35,193092.0,90.1556,90.1801,90.1229,90.1311,193092.0
2021-04-28 13:30:00,110.36,110.36,110.28,110.31,199420.0,90.1393,90.1393,90.0739,90.0984,199420.0
2021-04-28 14:00:00,110.3,110.38,110.2,110.38,391154.0,90.0903,90.1556,90.0086,90.1556,391154.0
2021-04-28 14:30:00,110.37,110.82,110.33,110.63,639315.0,90.1474,90.515,90.1148,90.3598,639315.0
2021-04-28 15:00:00,110.62,110.76,110.61,110.74,438170.0,90.3516,90.466,90.3435,90.4496,438170.0
2021-04-28 15:30:00,110.75,110.77,110.64,110.68,410103.0,90.4578,90.4741,90.368,90.4006,410103.0
2021-04-29 09:30:00,110.74,110.76,110.46,110.48,625802.0,90.4496,90.466,90.2209,90.2373,625802.0
2021-04-29 10:00:00,110.48,110.58,110.46,110.58,237998.0,90.2373,90.319,90.2209,90.319,237998.0
2021-04-29 10:30:00,110.57,110.59,110.49,110.59,129777.0,90.3108,90.3271,90.2455,90.3271,129777.0
2021-04-29 11:00:00,110.59,110.61,110.55,110.58,70749.0,90.3271,90.3435,90.2945,90.319,70749.0
2021-04-29 11:30:00,110.57,110.61,110.47,110.48,217979.0,90.3108,90.3435,90.2291,90.2373,217979.0
2021-04-29 12:00:00,110.48,110.49,110.39,110.46,603931.0,90.2373,90.2455,90.1638,90.2209,603931.0
2021-04-29 12:30:00,110.45,110.52,110.45,110.52,118521.0,90.2128,90.27,90.2128,90.27,118521.0
2021-04-29 13:00:00,110.52,110.6,110.49,110.59,76669.0,90.27,90.3353,90.2455,90.3271,76669.0
2021-04-29 13:30:00,110.58,110.61,110.57,110.6,42690.0,90.319,90.3435,90.3108,90.3353,42690.0
2021-04-29 14:00:00,110.61,110.64,110.59,110.63,34963.0,90.3435,90.368,90.3271,90.3598,34963.0
2021-04-29 14:30:00,110.63,110.78,110.63,110.78,93066.0,90.3598,90.4823,90.3598,90.4823,93066.0
2021-04-29 15:00:00,110.78,110.79,110.72,110.73,76356.0,90.4823,90.4905,90.4333,90.4415,76356.0
2021-04-29 15:30:00,110.74,110.83,110.74,110.8,455277.0,90.4496,90.5232,90.4496,90.4987,455277.0
2021-04-30 09:30:00,110.87,110.87,110.76,110.83,274737.0,90.5558,90.5558,90.466,90.5232,274737.0
2021-04-30 10:00:00,110.83,110.92,110.78,110.92,582245.0,90.5232,90.5967,90.4823,90.5967,582245.0
2021-04-30 10:30:00,110.91,110.97,110.88,110.91,377581.0,90.5885,90.6375,90.564,90.5885,377581.0
2021-04-30 11:00:00,110.9,111.0,110.87,110.94,266288.0,90.5803,90.662,90.5558,90.613,266288.0
2021-04-30 11:30:00,110.94,110.99,110.93,110.99,103143.0,90.613,90.6538,90.6048,90.6538,103143.0
2021-04-30 12:00:00,110.98,111.03,110.94,110.95,389308.0,90.6457,90.6865,90.613,90.6212,389308.0
2021-04-30 12:30:00,110.95,111.03,110.95,111.03,157106.0,90.6212,90.6865,90.6212,90.6865,157106.0
2021-04-30 13:00:00,111.03,111.16,111.02,111.13,140927.0,90.6865,90.7927,90.6783,90.7682,140927.0
2021-04-30 13:30:00,111.12,111.13,111.01,111.05,152227.0,90.76,90.7682,90.6702,90.7028,152227.0
2021-04-30 14:00:00,111.05,111.09,111.03,111.08,69912.0,90.7028,90.7355,90.6865,90.7273,69912.0
2021-04-30 14:30:00,111.08,111.11,111.07,111.11,154221.0,90.7273,90.7519,90.7192,90.7519,154221.0
2021-04-30 15:00:00,111.11,111.13,111.04,111.1,171913.0,90.7519,90.7682,90.6947,90.7437,171913.0
2021-04-30 15:30:00,111.09,111.16,111.06,111.06,396301.0,90.7355,90.7927,90.711,90.711,396301.0
2021-05-03 09:30:00,110.77,110.9,110.67,110.8,254421.0,90.7584,90.8649,90.6765,90.783,254421.0
2021-05-03 10:00:00,110.8,111.05,110.79,110.97,1019861.0,90.783,90.9878,90.7748,90.9223,1019861.0
2021-05-03 10:30:00,110.96,111.01,110.78,110.79,149158.0,90.9141,90.9551,90.7666,90.7748,149158.0
2021-05-03 11:00:00,110.8,110.84,110.65,110.65,179015.0,90.783,90.8158,90.6601,90.6601,179015.0
2021-05-03 11:30:00,110.65,110.7,110.6,110.69,127596.0,90.6601,90.7011,90.6191,90.6929,127596.0
2021-05-03 12:00:00,110.68,110.69,110.58,110.59,198428.0,90.6847,90.6929,90.6027,90.6109,198428.0
2021-05-03 12:30:00,110.59,110.62,110.55,110.6,99964.0,90.6109,90.6355,90.5782,90.6191,99964.0
2021-05-03 13:00:00,110.59,110.68,110.57,110.64,129345.0,90.6109,90.6847,90.5945,90.6519,129345.0
2021-05-03 13:30:00,110.63,110.7,110.62,110.66,129682.0,90.6437,90.7011,90.6355,90.6683,129682.0
2021-05-03 14:00:00,110.66,110.7,110.61,110.64,82376.0,90.6683,90.7011,90.6273,90.6519,82376.0
2021-05-03 14:30:00,110.64,110.7,110.59,110.69,97585.0,90.6519,90.7011,90.6109,90.6929,97585.0
2021-05-03 15:00:00,110.69,110.69,110.52,110.56,247163.0,90.6929,90.6929,90.5536,90.5863,247163.0
2021-05-03 15:30:00,110.57,110.64,110.51,110.62,326949.0,90.5945,90.6519,90.5454,90.6355,326949.0
2021-05-04 09:30:00,110.62,110.88,110.6,110.6,846805.0,90.6355,90.8485,90.6191,90.6191,846805.0
2021-05-04 10:00:00,110.61,110.79,110.6,110.78,169134.0,90.6273,90.7748,90.6191,90.7666,169134.0
2021-05-04 10:30:00,110.78,110.81,110.67,110.68,420531.0,90.7666,90.7912,90.6765,90.6847,420531.0
2021-05-04 11:00:00,110.69,110.72,110.51,110.55,284674.0,90.6929,90.7174,90.5454,90.5782,284674.0
2021-05-04 11:30:00,110.55,110.59,110.46,110.48,533557.0,90.5782,90.6109,90.5044,90.5208,533557.0
2021-05-04 12:00:00,110.48,110.54,110.47,110.52,301541.0,90.5208,90.57,90.5126,90.5536,301541.0
2021-05-04 12:30:00,110.52,110.65,110.5,110.65,126204.0,90.5536,90.6601,90.5372,90.6601,126204.0
2021-05-04 13:00:00,110.65,110.7,110.64,110.69,98277.0,90.6601,90.7011,90.6519,90.6929,98277.0
2021-05-04 13:30:00,110.7,110.76,110.67,110.7,96357.0,90.7011,90.7502,90.6765,90.7011,96357.0
2021-05-04 14:00:00,110.7,110.78,110.69,110.75,138548.0,90.7011,90.7666,90.6929,90.742,138548.0
2021-05-04 14:30:00,110.75,110.75,110.62,110.66,229149.0,90.742,90.742,90.6355,90.6683,229149.0
2021-05-04 15:00:00,110.65,110.66,110.6,110.65,245474.0,90.6601,90.6683,90.6191,90.6601,245474.0
2021-05-04 15:30:00,110.64,110.75,110.64,110.75,256189.0,90.6519,90.742,90.6519,90.742,256189.0
2021-05-05 09:30:00,110.62,110.81,110.62,110.69,218358.0,90.6355,90.7912,90.6355,90.6929,218358.0
2021-05-05 10:00:00,110.69,110.73,110.65,110.68,113501.0,90.6929,90.7256,90.6601,90.6847,113501.0
2021-05-05 10:30:00,110.68,110.83,110.67,110.82,90879.0,90.6847,90.8076,90.6765,90.7994,90879.0
2021-05-05 11:00:00,110.82,110.83,110.75,110.77,128038.0,90.7994,90.8076,90.742,90.7584,128038.0
2021-05-05 11:30:00,110.76,110.85,110.76,110.84,121826.0,90.7502,90.824,90.7502,90.8158,121826.0
2021-05-05 12:00:00,110.84,110.86,110.77,110.8,47793.0,90.8158,90.8322,90.7584,90.783,47793.0
2021-05-05 12:30:00,110.79,110.89,110.78,110.84,217893.0,90.7748,90.8567,90.7666,90.8158,217893.0
2021-05-05 13:00:00,110.84,110.87,110.8,110.83,88312.0,90.8158,90.8403,90.783,90.8076,88312.0
2021-05-05 13:30:00,110.84,110.89,110.83,110.86,58811.0,90.8158,90.8567,90.8076,90.8322,58811.0
2021-05-05 14:00:00,110.86,110.9,110.83,110.86,126408.0,90.8322,90.8649,90.8076,90.8322,126408.0
2021-05-05 14:30:00,110.85,110.9,110.85,110.9,60726.0,90.824,90.8649,90.824,90.8649,60726.0
2021-05-05 15:00:00,110.9,110.91,110.87,110.88,60181.0,90.8649,90.8731,90.8403,90.8485,60181.0
2021-05-05 15:30:00,110.87,110.89,110.84,110.88,455740.0,90.8403,90.8567,90.8158,90.8485,455740.0
2021-05-06 09:30:00,110.91,111.03,110.86,111.03,92022.0,90.8731,90.9714,90.8322,90.9714,92022.0
2021-05-06 10:00:00,111.03,111.05,110.97,111.01,278850.0,90.9714,90.9878,90.9223,90.9551,278850.0
2021-05-06 10:30:00,111.01,111.06,111.0,111.06,88026.0,90.9551,90.996,90.9469,90.996,88026.0
2021-05-06 11:00:00,111.06,111.09,111.01,111.06,213917.0,90.996,91.0206,90.9551,90.996,213917.0
2021-05-06 11:30:00,111.06,111.08,111.01,111.06,90612.0,90.996,91.0124,90.9551,90.996,90612.0
2021-05-06 12:00:00,111.06,111.09,111.02,111.07,69750.0,90.996,91.0206,90.9632,91.0042,69750.0
2021-05-06 12:30:00,111.07,111.1,111.06,111.09,50735.0,91.0042,91.0288,90.996,91.0206,50735.0
2021-05-06 13:00:00,111.09,111.16,111.09,111.16,75616.0,91.0206,91.078,91.0206,91.078,75616.0
2021-05-06 13:30:00,111.16,111.18,111.11,111.15,197115.0,91.078,91.0943,91.037,91.0698,197115.0
2021-05-06 14:00:00,111.15,111.17,111.1,111.11,105108.0,91.0698,91.0861,91.0288,91.037,105108.0
2021-05-06 14:30:00,111.11,111.18,111.1,111.15,137871.0,91.037,91.0943,91.0288,91.0698,137871.0
2021-05-06 15:00:00,111.15,111.19,111.13,111.15,126342.0,91.0698,91.1025,91.0534,91.0698,126342.0
2021-05-06 15:30:00,111.15,111.21,111.1,111.1,315725.0,91.0698,91.1189,91.0288,91.0288,315725.0
2021-05-07 09:30:00,111.58,111.6,111.37,111.59,1225340.0,91.4221,91.4385,91.25,91.4303,1225340.0
2021-05-07 10:00:00,111.59,111.8,111.58,111.78,773830.0,91.4303,91.6023,91.4221,91.5859,773830.0
2021-05-07 10:30:00,111.78,111.8,111.59,111.64,481475.0,91.5859,91.6023,91.4303,91.4712,481475.0
2021-05-07 11:00:00,111.64,111.69,111.59,111.6,203621.0,91.4712,91.5122,91.4303,91.4385,203621.0
2021-05-07 11:30:00,111.6,111.69,111.59,111.63,317880.0,91.4385,91.5122,91.4303,91.463,317880.0
2021-05-07 12:00:00,111.62,111.65,111.55,111.56,167733.0,91.4549,91.4794,91.3975,91.4057,167733.0
2021-05-07 12:30:00,111.56,111.6,111.51,111.59,185381.0,91.4057,91.4385,91.3647,91.4303,185381.0
2021-05-07 13:00:00,111.59,111.6,111.49,111.5,114548.0,91.4303,91.4385,91.3483,91.3565,114548.0
2021-05-07 13:30:00,111.5,111.59,111.49,111.56,190658.0,91.3565,91.4303,91.3483,91.4057,190658.0
2021-05-07 14:00:00,111.56,111.59,111.54,111.56,83250.0,91.4057,91.4303,91.3893,91.4057,83250.0
2021-05-07 14:30:00,111.56,111.58,111.53,111.57,94514.0,91.4057,91.4221,91.3811,91.4139,94514.0
2021-05-07 15:00:00,111.57,111.59,111.53,111.55,80978.0,91.4139,91.4303,91.3811,91.3975,80978.0
2021-05-07 15:30:00,111.55,111.61,111.47,111.6,782787.0,91.3975,91.4467,91.3319,91.4385,782787.0
2021-05-10 09:30:00,111.5,111.58,111.41,111.45,502440.0,91.3565,91.4221,91.2828,91.3156,502440.0
2021-05-10 10:00:00,111.45,111.59,111.43,111.58,212836.0,91.3156,91.4303,91.2992,91.4221,212836.0
2021-05-10 10:30:00,111.56,111.59,111.47,111.5,171284.0,91.4057,91.4303,91.3319,91.3565,171284.0
2021-05-10 11:00:00,111.49,111.55,111.45,111.48,262723.0,91.3483,91.3975,91.3156,91.3401,262723.0
2021-05-10 11:30:00,111.48,111.56,111.45,111.54,90699.0,91.3401,91.4057,91.3156,91.3893,90699.0
2021-05-10 12:00:00,111.54,111.55,111.5,111.51,180813.0,91.3893,91.3975,91.3565,91.3647,180813.0
2021-05-10 12:30:00,111.51,111.51,111.45,111.47,200203.0,91.3647,91.3647,91.3156,91.3319,200203.0
2021-05-10 13:00:00,111.47,111.48,111.42,111.47,85536.0,91.3319,91.3401,91.291,91.3319,85536.0
2021-05-10 13:30:00,111.48,111.48,111.39,111.4,140905.0,91.3401,91.3401,91.2664,91.2746,140905.0
2021-05-10 14:00:00,111.4,111.4,111.33,111.36,133667.0,91.2746,91.2746,91.2172,91.2418,133667.0
2021-05-10 14:30:00,111.37,111.37,111.26,111.31,92778.0,91.25,91.25,91.1599,91.2009,92778.0
2021-05-10 15:00:00,111.31,111.35,111.26,111.33,122723.0,91.2009,91.2336,91.1599,91.2172,122723.0
2021-05-10 15:30:00,111.34,111.35,111.3,111.35,248090.0,91.2254,91.2336,91.1927,91.2336,248090.0
2021-05-11 09:30:00,110.8,111.05,110.8,111.05,564416.0,90.783,90.9878,90.783,90.9878,564416.0
2021-05-11 10:00:00,111.05,111.07,110.96,110.98,243208.0,90.9878,91.0042,90.9141,90.9305,243208.0
2021-05-11 10:30:00,110.98,111.02,110.89,110.95,242942.0,90.9305,90.9632,90.8567,90.9059,242942.0
2021-05-11 11:00:00,110.95,111.07,110.92,111.03,410708.0,90.9059,91.0042,90.8813,90.9714,410708.0
2021-05-11 11:30:00,111.04,111.07,110.98,111.06,177376.0,90.9796,91.0042,90.9305,90.996,177376.0
2021-05-11 12:00:00,111.06,111.07,111.02,111.03,54591.0,90.996,91.0042,90.9632,90.9714,54591.0
2021-05-11 12:30:00,111.03,111.07,111.0,111.04,117927.0,90.9714,91.0042,90.9469,90.9796,117927.0
2021-05-11 13:00:00,111.04,111.07,111.01,111.07,100540.0,90.9796,91.0042,90.9551,91.0042,100540.0
2021-05-11 13:30:00,111.07,111.12,111.06,111.11,78286.0,91.0042,91.0452,90.996,91.037,78286.0
2021-05-11 14:00:00,111.12,111.13,111.07,111.1,59078.0,91.0452,91.0534,91.0042,91.0288,59078.0
2021-05-11 14:30:00,111.09,111.11,111.06,111.08,51085.0,91.0206,91.037,90.996,91.0124,51085.0
2021-05-11 15:00:00,111.08,111.12,111.05,111.11,47724.0,91.0124,91.0452,90.9878,91.037,47724.0
2021-05-11 15:30:00,111.11,111.12,111.04,111.08,180034.0,91.037,91.0452,90.9796,91.0124,180034.0
2021-05-12 09:30:00,110.6,110.64,110.49,110.52,435263.0,90.6191,90.6519,90.529,90.5536,435263.0
2021-05-12 10:00:00,110.52,110.69,110.47,110.62,485782.0,90.5536,90.6929,90.5126,90.6355,485782.0
2021-05-12 10:30:00,110.63,110.63,110.39,110.45,734919.0,90.6437,90.6437,90.4471,90.4962,734919.0
2021-05-12 11:00:00,110.44,110.48,110.37,110.38,471580.0,90.488,90.5208,90.4307,90.4389,471580.0
2021-05-12 11:30:00,110.38,110.38,110.28,110.29,252731.0,90.4389,90.4389,90.3569,90.3651,252731.0
2021-05-12 12:00:00,110.29,110.29,110.09,110.17,376521.0,90.3651,90.3651,90.2013,90.2668,376521.0
2021-05-12 12:30:00,110.17,110.24,110.16,110.2,359226.0,90.2668,90.3242,90.2586,90.2914,359226.0
2021-05-12 13:00:00,110.2,110.3,110.16,110.26,392670.0,90.2914,90.3733,90.2586,90.3405,392670.0
2021-05-12 13:30:00,110.26,110.3,110.16,110.17,230448.0,90.3405,90.3733,90.2586,90.2668,230448.0
2021-05-12 14:00:00,110.16,110.19,110.1,110.11,233386.0,90.2586,90.2832,90.2095,90.2176,233386.0
2021-05-12 14:30:00,110.1,110.19,110.07,110.16,246155.0,90.2095,90.2832,90.1849,90.2586,246155.0
2021-05-12 15:00:00,110.15,110.2,110.14,110.18,238221.0,90.2504,90.2914,90.2422,90.275,238221.0
2021-05-12 15:30:00,110.17,110.18,110.04,110.09,522244.0,90.2668,90.275,90.1603,90.2013,522244.0
2021-05-13 09:30:00,110.29,110.55,110.1,110.55,663095.0,90.3651,90.5782,90.2095,90.5782,663095.0
2021-05-13 10:00:00,110.55,110.64,110.53,110.56,362962.0,90.5782,90.6519,90.5618,90.5863,362962.0
2021-05-13 10:30:00,110.56,110.66,110.55,110.64,223068.0,90.5863,90.6683,90.5782,90.6519,223068.0
2021-05-13 11:00:00,110.63,110.66,110.54,110.54,178046.0,90.6437,90.6683,90.57,90.57,178046.0
2021-05-13 11:30:00,110.55,110.65,110.53,110.61,195337.0,90.5782,90.6601,90.5618,90.6273,195337.0
2021-05-13 12:00:00,110.61,110.73,110.6,110.73,113809.0,90.6273,90.7256,90.6191,90.7256,113809.0
2021-05-13 12:30:00,110.73,110.76,110.64,110.67,97302.0,90.7256,90.7502,90.6519,90.6765,97302.0
2021-05-13 13:00:00,110.67,110.69,110.53,110.56,285307.0,90.6765,90.6929,90.5618,90.5863,285307.0
2021-05-13 13:30:00,110.57,110.58,110.49,110.55,115494.0,90.5945,90.6027,90.529,90.5782,115494.0
2021-05-13 14:00:00,110.54,110.65,110.54,110.61,116179.0,90.57,90.6601,90.57,90.6273,116179.0
2021-05-13 14:30:00,110.6,110.63,110.56,110.6,311900.0,90.6191,90.6437,90.5863,90.6191,311900.0
2021-05-13 15:00:00,110.6,110.66,110.55,110.66,220402.0,90.6191,90.6683,90.5782,90.6683,220402.0
2021-05-13 15:30:00,110.66,110.72,110.58,110.61,325835.0,90.6683,90.7174,90.6027,90.6273,325835.0
2021-05-14 09:30:00,111.22,111.35,111.15,111.27,332221.0,91.1271,91.2336,91.0698,91.1681,332221.0
2021-05-14 10:00:00,111.27,111.27,111.15,111.16,498862.0,91.1681,91.1681,91.0698,91.078,498862.0
2021-05-14 10:30:00,111.16,111.2,111.1,111.11,279228.0,91.078,91.1107,91.0288,91.037,279228.0
2021-05-14 11:00:00,111.11,111.15,111.09,111.14,137192.0,91.037,91.0698,91.0206,91.0616,137192.0
2021-05-14 11:30:00,111.13,111.22,111.13,111.2,91400.0,91.0534,91.1271,91.0534,91.1107,91400.0
2021-05-14 12:00:00,111.21,111.25,111.1,111.11,142932.0,91.1189,91.1517,91.0288,91.037,142932.0
2021-05-14 12:30:00,111.11,111.14,111.06,111.13,161499.0,91.037,91.0616,90.996,91.0534,161499.0
2021-05-14 13:00:00,111.13,111.15,111.09,111.13,143704.0,91.0534,91.0698,91.0206,91.0534,143704.0
2021-05-14 13:30:00,111.13,111.13,111.05,111.06,121494.0,91.0534,91.0534,90.9878,90.996,121494.0
2021-05-14 14:00:00,111.06,111.14,111.05,111.14,111795.0,90.996,91.0616,90.9878,91.0616,111795.0
2021-05-14 14:30:00,111.14,111.2,111.13,111.2,115527.0,91.0616,91.1107,91.0534,91.1107,115527.0
2021-05-14 15:00:00,111.2,111.22,111.16,111.18,129589.0,91.1107,91.1271,91.078,91.0943,129589.0
2021-05-14 15:30:00,111.19,111.27,111.13,111.22,305413.0,91.1025,91.1681,91.0534,91.1271,305413.0
2021-05-17 09:30:00,111.13,111.17,111.07,111.09,147576.0,91.0534,91.0861,91.0042,91.0206,147576.0
2021-05-17 10:00:00,111.09,111.12,111.05,111.08,170913.0,91.0206,91.0452,90.9878,91.0124,170913.0
2021-05-17 10:30:00,111.08,111.15,111.01,111.12,159184.0,91.0124,91.0698,90.9551,91.0452,159184.0
2021-05-17 11:00:00,111.13,111.15,111.09,111.14,135632.0,91.0534,91.0698,91.0206,91.0616,135632.0
2021-05-17 11:30:00,111.14,111.15,111.1,111.11,92303.0,91.0616,91.0698,91.0288,91.037,92303.0
2021-05-17 12:00:00,111.11,111.15,111.09,111.15,37125.0,91.037,91.0698,91.0206,91.0698,37125.0
2021-05-17 12:30:00,111.14,111.16,111.12,111.15,32012.0,91.0616,91.078,91.0452,91.0698,32012.0
2021-05-17 13:00:00,111.14,111.16,111.13,111.14,31177.0,91.0616,91.078,91.0534,91.0616,31177.0
2021-05-17 13:30:00,111.14,111.14,111.09,111.12,35782.0,91.0616,91.0616,91.0206,91.0452,35782.0
2021-05-17 14:00:00,111.11,111.15,111.1,111.13,37740.0,91.037,91.0698,91.0288,91.0534,37740.0
2021-05-17 14:30:00,111.14,111.16,111.11,111.15,61616.0,91.0616,91.078,91.037,91.0698,61616.0
2021-05-17 15:00:00,111.14,111.17,111.14,111.16,82603.0,91.0616,91.0861,91.0616,91.078,82603.0
2021-05-17 15:30:00,111.16,111.18,111.13,111.16,98187.0,91.078,91.0943,91.0534,91.078,98187.0
2021-05-18 09:30:00,111.35,111.35,111.18,111.21,101702.0,91.2336,91.2336,91.0943,91.1189,101702.0
2021-05-18 10:00:00,111.21,111.26,111.19,111.24,101328.0,91.1189,91.1599,91.1025,91.1435,101328.0
2021-05-18 10:30:00,111.25,111.31,111.24,111.3,146624.0,91.1517,91.2009,91.1435,91.1927,146624.0
2021-05-18 11:00:00,111.3,111.34,111.28,111.33,173574.0,91.1927,91.2254,91.1763,91.2172,173574.0
2021-05-18 11:30:00,111.32,111.33,111.24,111.25,243503.0,91.209,91.2172,91.1435,91.1517,243503.0
2021-05-18 12:00:00,111.25,111.25,111.16,111.2,341157.0,91.1517,91.1517,91.078,91.1107,341157.0
2021-05-18 12:30:00,111.2,111.24,111.18,111.21,89516.0,91.1107,91.1435,91.0943,91.1189,89516.0
2021-05-18 13:00:00,111.21,111.24,111.2,111.24,49625.0,91.1189,91.1435,91.1107,91.1435,49625.0
2021-05-18 13:30:00,111.23,111.26,111.23,111.26,50608.0,91.1353,91.1599,91.1353,91.1599,50608.0
2021-05-18 14:00:00,111.25,111.27,111.24,111.26,70450.0,91.1517,91.1681,91.1435,91.1599,70450.0
2021-05-18 14:30:00,111.26,111.27,111.22,111.26,50738.0,91.1599,91.1681,91.1271,91.1599,50738.0
2021-05-18 15:00:00,111.26,111.27,111.23,111.26,63962.0,91.1599,91.1681,91.1353,91.1599,63962.0
2021-05-18 15:30:00,111.26,111.27,111.15,111.17,191327.0,91.1599,91.1681,91.0698,91.0861,191327.0
2021-05-19 09:30:00,110.8,110.89,110.75,110.87,562503.0,90.783,90.8567,90.742,90.8403,562503.0
2021-05-19 10:00:00,110.87,110.92,110.84,110.91,323518.0,90.8403,90.8813,90.8158,90.8731,323518.0
2021-05-19 10:30:00,110.9,111.0,110.88,110.95,232888.0,90.8649,90.9469,90.8485,90.9059,232888.0
2021-05-19 11:00:00,110.95,111.01,110.94,110.99,173052.0,90.9059,90.9551,90.8977,90.9387,173052.0
2021-05-19 11:30:00,110.99,111.0,110.95,110.97,197764.0,90.9387,90.9469,90.9059,90.9223,197764.0
2021-05-19 12:00:00,110.97,111.0,110.96,110.99,94344.0,90.9223,90.9469,90.9141,90.9387,94344.0
2021-05-19 12:30:00,110.99,111.01,110.98,110.99,38666.0,90.9387,90.9551,90.9305,90.9387,38666.0
2021-05-19 13:00:00,111.0,111.03,110.91,110.95,147847.0,90.9469,90.9714,90.8731,90.9059,147847.0
2021-05-19 13:30:00,110.93,110.99,110.93,110.95,131325.0,90.8895,90.9387,90.8895,90.9059,131325.0
2021-05-19 14:00:00,110.95,110.95,110.59,110.73,381510.0,90.9059,90.9059,90.6109,90.7256,381510.0
2021-05-19 14:30:00,110.73,110.75,110.53,110.57,416679.0,90.7256,90.742,90.5618,90.5945,416679.0
2021-05-19 15:00:00,110.56,110.67,110.49,110.67,324636.0,90.5863,90.6765,90.529,90.6765,324636.0
2021-05-19 15:30:00,110.66,110.72,110.66,110.69,390656.0,90.6683,90.7174,90.6683,90.6929,390656.0
2021-05-20 09:30:00,111.05,111.26,110.99,111.25,279857.0,90.9878,91.1599,90.9387,91.1517,279857.0
2021-05-20 10:00:00,111.25,111.34,111.23,111.34,234503.0,91.1517,91.2254,91.1353,91.2254,234503.0
2021-05-20 10:30:00,111.34,111.43,111.3,111.36,199659.0,91.2254,91.2992,91.1927,91.2418,199659.0
2021-05-20 11:00:00,111.36,111.42,111.32,111.33,239992.0,91.2418,91.291,91.209,91.2172,239992.0
2021-05-20 11:30:00,111.33,111.4,111.32,111.39,132752.0,91.2172,91.2746,91.209,91.2664,132752.0
2021-05-20 12:00:00,111.4,111.41,111.33,111.38,165843.0,91.2746,91.2828,91.2172,91.2582,165843.0
2021-05-20 12:30:00,111.39,111.42,111.37,111.41,204470.0,91.2664,91.291,91.25,91.2828,204470.0
2021-05-20 13:00:00,111.4,111.41,111.35,111.4,102866.0,91.2746,91.2828,91.2336,91.2746,102866.0
2021-05-20 13:30:00,111.39,111.41,111.36,111.39,196873.0,91.2664,91.2828,91.2418,91.2664,196873.0
2021-05-20 14:00:00,111.4,111.41,111.39,111.41,75205.0,91.2746,91.2828,91.2664,91.2828,75205.0
2021-05-20 14:30:00,111.41,111.43,111.39,111.42,117848.0,91.2828,91.2992,91.2664,91.291,117848.0
2021-05-20 15:00:00,111.42,111.46,111.41,111.44,162921.0,91.291,91.3238,91.2828,91.3074,162921.0
2021-05-20 15:30:00,111.44,111.48,111.4,111.41,444224.0,91.3074,91.3401,91.2746,91.2828,444224.0
2021-05-21 09:30:00,111.42,111.47,111.27,111.33,331826.0,91.291,91.3319,91.1681,91.2172,331826.0
2021-05-21 10:00:00,111.33,111.37,111.2,111.21,169542.0,91.2172,91.25,91.1107,91.1189,169542.0
2021-05-21 10:30:00,111.21,111.24,111.17,111.22,121959.0,91.1189,91.1435,91.0861,91.1271,121959.0
2021-05-21 11:00:00,111.22,111.25,111.19,111.22,347462.0,91.1271,91.1517,91.1025,91.1271,347462.0
2021-05-21 11:30:00,111.22,111.26,111.22,111.23,54938.0,91.1271,91.1599,91.1271,91.1353,54938.0
2021-05-21 12:00:00,111.24,111.27,111.18,111.21,103030.0,91.1435,91.1681,91.0943,91.1189,103030.0
2021-05-21 12:30:00,111.21,111.21,111.12,111.16,32182.0,91.1189,91.1189,91.0452,91.078,32182.0
2021-05-21 13:00:00,111.16,111.2,111.14,111.17,105182.0,91.078,91.1107,91.0616,91.0861,105182.0
2021-05-21 13:30:00,111.17,111.21,111.17,111.19,22959.0,91.0861,91.1189,91.0861,91.1025,22959.0
2021-05-21 14:00:00,111.2,111.23,111.19,111.23,50040.0,91.1107,91.1353,91.1025,91.1353,50040.0
2021-05-21 14:30:00,111.23,111.23,111.15,111.17,62522.0,91.1353,91.1353,91.0698,91.0861,62522.0
2021-05-21 15:00:00,111.17,111.17,111.12,111.15,69688.0,91.0861,91.0861,91.0452,91.0698,69688.0
2021-05-21 15:30:00,111.14,111.19,111.14,111.18,181634.0,91.0616,91.1025,91.0616,91.0943,181634.0
2021-05-24 09:30:00,111.27,111.35,111.22,111.35,143628.0,91.1681,91.2336,91.1271,91.2336,143628.0
2021-05-24 10:00:00,111.34,111.44,111.32,111.42,159578.0,91.2254,91.3074,91.209,91.291,159578.0
2021-05-24 10:30:00,111.42,111.53,111.41,111.52,111445.0,91.291,91.3811,91.2828,91.3729,111445.0
2021-05-24 11:00:00,111.51,111.55,111.49,111.51,35470.0,91.3647,91.3975,91.3483,91.3647,35470.0
2021-05-24 11:30:00,111.51,111.51,111.41,111.42,41191.0,91.3647,91.3647,91.2828,91.291,41191.0
2021-05-24 12:00:00,111.42,111.42,111.34,111.35,98693.0,91.291,91.291,91.2254,91.2336,98693.0
2021-05-24 12:30:00,111.34,111.37,111.34,111.37,24616.0,91.2254,91.25,91.2254,91.25,24616.0
2021-05-24 13:00:00,111.36,111.39,111.35,111.37,47736.0,91.2418,91.2664,91.2336,91.25,47736.0
2021-05-24 13:30:00,111.38,111.39,111.33,111.36,199511.0,91.2582,91.2664,91.2172,91.2418,199511.0
2021-05-24 14:00:00,111.36,111.36,111.35,111.36,32349.0,91.2418,91.2418,91.2336,91.2418,32349.0
2021-05-24 14:30:00,111.36,111.36,111.32,111.34,79999.0,91.2418,91.2418,91.209,91.2254,79999.0
2021-05-24 15:00:00,111.34,111.37,111.31,111.31,71720.0,91.2254,91.25,91.2009,91.2009,71720.0
2021-05-24 15:30:00,111.32,111.35,111.27,111.29,279050.0,91.209,91.2336,91.1681,91.1845,279050.0
2021-05-25 09:30:00,111.38,111.59,111.38,111.58,251019.0,91.2582,91.4303,91.2582,91.4221,251019.0
2021-05-25 10:00:00,111.59,111.63,111.56,111.59,193516.0,91.4303,91.463,91.4057,91.4303,193516.0
2021-05-25 10:30:00,111.59,111.61,111.54,111.6,53687.0,91.4303,91.4467,91.3893,91.4385,53687.0
2021-05-25 11:00:00,111.59,111.61,111.51,111.52,92797.0,91.4303,91.4467,91.3647,91.3729,92797.0
2021-05-25 11:30:00,111.52,111.61,111.51,111.59,78728.0,91.3729,91.4467,91.3647,91.4303,78728.0
2021-05-25 12:00:00,111.6,111.6,111.55,111.58,54192.0,91.4385,91.4385,91.3975,91.4221,54192.0
2021-05-25 12:30:00,111.59,111.62,111.57,111.61,106054.0,91.4303,91.4549,91.4139,91.4467,106054.0
2021-05-25 13:00:00,111.6,111.67,111.59,111.66,128760.0,91.4385,91.4958,91.4303,91.4876,128760.0
2021-05-25 13:30:00,111.66,111.71,111.65,111.7,44890.0,91.4876,91.5286,91.4794,91.5204,44890.0
2021-05-25 14:00:00,111.7,111.71,111.66,111.69,114104.0,91.5204,91.5286,91.4876,91.5122,114104.0
2021-05-25 14:30:00,111.69,111.73,111.68,111.72,128633.0,91.5122,91.545,91.504,91.5368,128633.0
2021-05-25 15:00:00,111.71,111.78,111.7,111.78,202160.0,91.5286,91.5859,91.5204,91.5859,202160.0
2021-05-25 15:30:00,111.78,111.86,111.74,111.82,610307.0,91.5859,91.6515,91.5532,91.6187,610307.0
2021-05-26 09:30:00,112.0,112.0,111.77,111.86,150491.0,91.7662,91.7662,91.5778,91.6515,150491.0
2021-05-26 10:00:00,111.87,111.92,111.83,111.87,221408.0,91.6597,91.7007,91.6269,91.6597,221408.0
2021-05-26 10:30:00,111.88,111.89,111.84,111.85,143716.0,91.6679,91.6761,91.6351,91.6433,143716.0
2021-05-26 11:00:00,111.86,111.88,111.83,111.84,209022.0,91.6515,91.6679,91.6269,91.6351,209022.0
2021-05-26 11:30:00,111.84,111.87,111.81,111.83,85931.0,91.6351,91.6597,91.6105,91.6269,85931.0
2021-05-26 12:00:00,111.83,111.89,111.82,111.89,55231.0,91.6269,91.6761,91.6187,91.6761,55231.0
2021-05-26 12:30:00,111.89,111.93,111.89,111.9,79336.0,91.6761,91.7088,91.6761,91.6843,79336.0
2021-05-26 13:00:00,111.9,111.9,111.79,111.82,114698.0,91.6843,91.6843,91.5941,91.6187,114698.0
2021-05-26 13:30:00,111.82,111.82,111.75,111.81,52462.0,91.6187,91.6187,91.5614,91.6105,52462.0
2021-05-26 14:00:00,111.81,111.84,111.79,111.84,68370.0,91.6105,91.6351,91.5941,91.6351,68370.0
2021-05-26 14:30:00,111.84,111.85,111.82,111.84,96134.0,91.6351,91.6433,91.6187,91.6351,96134.0
2021-05-26 15:00:00,111.84,111.85,111.8,111.81,89082.0,91.6351,91.6433,91.6023,91.6105,89082.0
2021-05-26 15:30:00,111.81,111.87,111.78,111.86,198977.0,91.6105,91.6597,91.5859,91.6515,198977.0
2021-05-27 09:30:00,111.3,111.7,111.3,111.53,246563.0,91.1927,91.5204,91.1927,91.3811,246563.0
2021-05-27 10:00:00,111.53,111.63,111.52,111.62,583583.0,91.3811,91.463,91.3729,91.4549,583583.0
2021-05-27 10:30:00,111.61,111.62,111.49,111.53,153264.0,91.4467,91.4549,91.3483,91.3811,153264.0
2021-05-27 11:00:00,111.53,111.53,111.5,111.51,136603.0,91.3811,91.3811,91.3565,91.3647,136603.0
2021-05-27 11:30:00,111.51,111.57,111.51,111.54,214160.0,91.3647,91.4139,91.3647,91.3893,214160.0
2021-05-27 12:00:00,111.53,111.54,111.5,111.51,162444.0,91.3811,91.3893,91.3565,91.3647,162444.0
2021-05-27 12:30:00,111.51,111.52,111.47,111.48,156074.0,91.3647,91.3729,91.3319,91.3401,156074.0
2021-05-27 13:00:00,111.49,111.51,111.48,111.51,117948.0,91.3483,91.3647,91.3401,91.3647,117948.0
2021-05-27 13:30:00,111.5,111.54,111.5,111.54,84191.0,91.3565,91.3893,91.3565,91.3893,84191.0
2021-05-27 14:00:00,111.54,111.59,111.53,111.59,101789.0,91.3893,91.4303,91.3811,91.4303,101789.0
2021-05-27 14:30:00,111.59,111.64,111.56,111.64,114857.0,91.4303,91.4712,91.4057,91.4712,114857.0
2021-05-27 15:00:00,111.63,111.63,111.56,111.57,104313.0,91.463,91.463,91.4057,91.4139,104313.0
2021-05-27 15:30:00,111.56,111.63,111.54,111.63,363857.0,91.4057,91.463,91.3893,91.463,363857.0
2021-05-28 09:30:00,111.79,111.9,111.71,111.9,176933.0,91.5941,91.6843,91.5286,91.6843,176933.0
2021-05-28 10:00:00,111.9,111.92,111.82,111.85,280933.0,91.6843,91.7007,91.6187,91.6433,280933.0
2021-05-28 10:30:00,111.85,111.98,111.85,111.98,238664.0,91.6433,91.7498,91.6433,91.7498,238664.0
2021-05-28 11:00:00,111.98,111.99,111.92,111.98,228148.0,91.7498,91.758,91.7007,91.7498,228148.0
2021-05-28 11:30:00,111.99,111.99,111.97,111.98,96326.0,91.758,91.758,91.7416,91.7498,96326.0
2021-05-28 12:00:00,111.98,112.01,111.9,111.93,616464.0,91.7498,91.7744,91.6843,91.7088,616464.0
2021-05-28 12:30:00,111.93,111.94,111.88,111.94,128622.0,91.7088,91.717,91.6679,91.717,128622.0
2021-05-28 13:00:00,111.94,112.04,111.94,112.03,117808.0,91.717,91.799,91.717,91.7908,117808.0
2021-05-28 13:30:00,112.03,112.1,112.02,112.08,244705.0,91.7908,91.8481,91.7826,91.8317,244705.0
2021-05-28 14:00:00,112.08,112.08,111.86,111.91,134532.0,91.8317,91.8317,91.6515,91.6925,134532.0
2021-05-28 14:30:00,111.91,111.98,111.9,111.98,117667.0,91.6925,91.7498,91.6843,91.7498,117667.0
2021-05-28 15:00:00,111.98,111.99,111.96,111.99,110791.0,91.7498,91.758,91.7334,91.758,110791.0
2021-05-28 15:30:00,111.99,112.0,111.88,111.9,244497.0,91.758,91.7662,91.6679,91.6843,244497.0
2021-06-01 09:30:00,111.63,111.95,111.5,111.53,142086.0,91.7561,92.0192,91.6493,91.6739,142086.0
2021-06-01 10:00:00,111.53,111.59,111.43,111.53,217331.0,91.6739,91.7233,91.5917,91.6739,217331.0
2021-06-01 10:30:00,111.52,111.55,111.45,111.51,86825.0,91.6657,91.6904,91.6082,91.6575,86825.0
2021-06-01 11:00:00,111.51,111.58,111.5,111.57,82333.0,91.6575,91.715,91.6493,91.7068,82333.0
2021-06-01 11:30:00,111.56,111.62,111.53,111.61,85117.0,91.6986,91.7479,91.6739,91.7397,85117.0
2021-06-01 12:00:00,111.61,111.65,111.58,111.64,95471.0,91.7397,91.7726,91.715,91.7644,95471.0
2021-06-01 12:30:00,111.64,111.66,111.6,111.65,96844.0,91.7644,91.7808,91.7315,91.7726,96844.0
2021-06-01 13:00:00,111.66,111.66,111.57,111.57,109097.0,91.7808,91.7808,91.7068,91.7068,109097.0
2021-06-01 13:30:00,111.56,111.63,111.55,111.63,119742.0,91.6986,91.7561,91.6904,91.7561,119742.0
2021-06-01 14:00:00,111.63,111.64,111.61,111.63,135936.0,91.7561,91.7644,91.7397,91.7561,135936.0
2021-06-01 14:30:00,111.63,111.65,111.61,111.62,105150.0,91.7561,91.7726,91.7397,91.7479,105150.0
2021-06-01 15:00:00,111.63,111.65,111.59,111.61,90560.0,91.7561,91.7726,91.7233,91.7397,90560.0
2021-06-01 15:30:00,111.61,111.72,111.61,111.67,266332.0,91.7397,91.8301,91.7397,91.789,266332.0
2021-06-02 09:30:00,111.91,111.91,111.66,111.74,476731.0,91.9863,91.9863,91.7808,91.8465,476731.0
2021-06-02 10:00:00,111.74,111.83,111.71,111.83,200199.0,91.8465,91.9205,91.8219,91.9205,200199.0
2021-06-02 10:30:00,111.83,111.87,111.82,111.84,45899.0,91.9205,91.9534,91.9123,91.9287,45899.0
2021-06-02 11:00:00,111.84,111.88,111.82,111.83,80750.0,91.9287,91.9616,91.9123,91.9205,80750.0
2021-06-02 11:30:00,111.83,111.86,111.83,111.86,143547.0,91.9205,91.9452,91.9205,91.9452,143547.0
2021-06-02 12:00:00,111.86,111.88,111.85,111.87,47074.0,91.9452,91.9616,91.937,91.9534,47074.0
2021-06-02 12:30:00,111.87,111.89,111.84,111.88,183790.0,91.9534,91.9698,91.9287,91.9616,183790.0
2021-06-02 13:00:00,111.88,111.9,111.85,111.85,109300.0,91.9616,91.9781,91.937,91.937,109300.0
2021-06-02 13:30:00,111.86,111.87,111.82,111.87,198300.0,91.9452,91.9534,91.9123,91.9534,198300.0
2021-06-02 14:00:00,111.87,111.89,111.81,111.84,134897.0,91.9534,91.9698,91.9041,91.9287,134897.0
2021-06-02 14:30:00,111.84,111.88,111.82,111.83,259145.0,91.9287,91.9616,91.9123,91.9205,259145.0
2021-06-02 15:00:00,111.84,111.85,111.81,111.82,195194.0,91.9287,91.937,91.9041,91.9123,195194.0
2021-06-02 15:30:00,111.82,111.84,111.78,111.81,442088.0,91.9123,91.9287,91.8794,91.9041,442088.0
2021-06-03 09:30:00,111.47,111.54,111.34,111.39,473656.0,91.6246,91.6822,91.5178,91.5589,473656.0
2021-06-03 10:00:00,111.39,111.43,111.32,111.34,377651.0,91.5589,91.5917,91.5013,91.5178,377651.0
2021-06-03 10:30:00,111.34,111.39,111.32,111.39,227752.0,91.5178,91.5589,91.5013,91.5589,227752.0
2021-06-03 11:00:00,111.38,111.44,111.37,111.44,371197.0,91.5506,91.6,91.5424,91.6,371197.0
2021-06-03 11:30:00,111.43,111.44,111.36,111.37,49661.0,91.5917,91.6,91.5342,91.5424,49661.0
2021-06-03 12:00:00,111.38,111.4,111.26,111.29,307188.0,91.5506,91.5671,91.452,91.4767,307188.0
2021-06-03 12:30:00,111.29,111.31,111.27,111.3,196205.0,91.4767,91.4931,91.4602,91.4849,196205.0
2021-06-03 13:00:00,111.29,111.33,111.29,111.32,73167.0,91.4767,91.5095,91.4767,91.5013,73167.0
2021-06-03 13:30:00,111.32,111.34,111.31,111.34,89686.0,91.5013,91.5178,91.4931,91.5178,89686.0
2021-06-03 14:00:00,111.33,111.34,111.29,111.31,118209.0,91.5095,91.5178,91.4767,91.4931,118209.0
2021-06-03 14:30:00,111.32,111.32,111.29,111.3,47653.0,91.5013,91.5013,91.4767,91.4849,47653.0
2021-06-03 15:00:00,111.29,111.31,111.25,111.27,208871.0,91.4767,91.4931,91.4438,91.4602,208871.0
2021-06-03 15:30:00,111.28,111.29,111.24,111.28,232854.0,91.4684,91.4767,91.4356,91.4684,232854.0
2021-06-04 09:30:00,111.6,111.81,111.56,111.79,272171.0,91.7315,91.9041,91.6986,91.8876,272171.0
2021-06-04 10:00:00,111.79,111.82,111.76,111.8,200099.0,91.8876,91.9123,91.863,91.8959,200099.0
2021-06-04 10:30:00,111.8,111.88,111.79,111.88,220769.0,91.8959,91.9616,91.8876,91.9616,220769.0
2021-06-04 11:00:00,111.88,111.94,111.87,111.92,186126.0,91.9616,92.0109,91.9534,91.9945,186126.0
2021-06-04 11:30:00,111.92,112.02,111.91,112.0,137490.0,91.9945,92.0767,91.9863,92.0603,137490.0
2021-06-04 12:00:00,112.0,112.02,111.99,112.0,180921.0,92.0603,92.0767,92.052,92.0603,180921.0
2021-06-04 12:30:00,112.01,112.01,111.93,111.98,286840.0,92.0685,92.0685,92.0027,92.0438,286840.0
2021-06-04 13:00:00,111.98,112.01,111.96,112.0,100282.0,92.0438,92.0685,92.0274,92.0603,100282.0
2021-06-04 13:30:00,112.0,112.0,111.97,111.98,101883.0,92.0603,92.0603,92.0356,92.0438,101883.0
2021-06-04 14:00:00,111.98,112.04,111.98,112.02,70487.0,92.0438,92.0931,92.0438,92.0767,70487.0
2021-06-04 14:30:00,112.02,112.09,112.01,112.09,87721.0,92.0767,92.1342,92.0685,92.1342,87721.0
2021-06-04 15:00:00,112.08,112.12,112.05,112.1,198599.0,92.126,92.1589,92.1014,92.1425,198599.0
2021-06-04 15:30:00,112.09,112.11,112.01,112.03,273570.0,92.1342,92.1507,92.0685,92.0849,273570.0
2021-06-07 09:30:00,111.86,111.9,111.81,111.87,113946.0,91.9452,91.9781,91.9041,91.9534,113946.0
2021-06-07 10:00:00,111.88,111.88,111.81,111.85,145784.0,91.9616,91.9616,91.9041,91.937,145784.0
2021-06-07 10:30:00,111.85,111.89,111.83,111.89,274940.0,91.937,91.9698,91.9205,91.9698,274940.0
2021-06-07 11:00:00,111.9,111.9,111.83,111.83,157728.0,91.9781,91.9781,91.9205,91.9205,157728.0
2021-06-07 11:30:00,111.84,111.88,111.76,111.87,119047.0,91.9287,91.9616,91.863,91.9534,119047.0
2021-06-07 12:00:00,111.87,111.88,111.81,111.83,56301.0,91.9534,91.9616,91.9041,91.9205,56301.0
2021-06-07 12:30:00,111.83,111.85,111.81,111.82,28616.0,91.9205,91.937,91.9041,91.9123,28616.0
2021-06-07 13:00:00,111.82,111.84,111.81,111.83,32691.0,91.9123,91.9287,91.9041,91.9205,32691.0
2021-06-07 13:30:00,111.82,111.83,111.79,111.82,48536.0,91.9123,91.9205,91.8876,91.9123,48536.0
2021-06-07 14:00:00,111.82,111.83,111.79,111.82,49606.0,91.9123,91.9205,91.8876,91.9123,49606.0
2021-06-07 14:30:00,111.82,111.83,111.79,111.8,38835.0,91.9123,91.9205,91.8876,91.8959,38835.0
2021-06-07 15:00:00,111.8,111.83,111.79,111.81,69694.0,91.8959,91.9205,91.8876,91.9041,69694.0
2021-06-07 15:30:00,111.8,111.81,111.75,111.78,170940.0,91.8959,91.9041,91.8548,91.8794,170940.0
2021-06-08 09:30:00,112.26,112.33,112.16,112.18,509441.0,92.274,92.3315,92.1918,92.2082,509441.0
2021-06-08 10:00:00,112.18,112.26,112.14,112.23,353915.0,92.2082,92.274,92.1753,92.2493,353915.0
2021-06-08 10:30:00,112.24,112.25,112.18,112.21,197653.0,92.2575,92.2658,92.2082,92.2329,197653.0
2021-06-08 11:00:00,112.22,112.24,112.17,112.23,135822.0,92.2411,92.2575,92.2,92.2493,135822.0
2021-06-08 11:30:00,112.23,112.24,112.2,112.2,165827.0,92.2493,92.2575,92.2247,92.2247,165827.0
2021-06-08 12:00:00,112.2,112.21,112.17,112.18,121330.0,92.2247,92.2329,92.2,92.2082,121330.0
2021-06-08 12:30:00,112.18,112.18,112.17,112.18,60263.0,92.2082,92.2082,92.2,92.2082,60263.0
2021-06-08 13:00:00,112.17,112.23,112.17,112.23,214107.0,92.2,92.2493,92.2,92.2493,214107.0
2021-06-08 13:30:00,112.22,112.26,112.21,112.26,42892.0,92.2411,92.274,92.2329,92.274,42892.0
2021-06-08 14:00:00,112.26,112.29,112.25,112.28,71381.0,92.274,92.2986,92.2658,92.2904,71381.0
2021-06-08 14:30:00,112.29,112.33,112.28,112.32,124323.0,92.2986,92.3315,92.2904,92.3233,124323.0
2021-06-08 15:00:00,112.32,112.33,112.3,112.31,88851.0,92.3233,92.3315,92.3068,92.3151,88851.0
2021-06-08 15:30:00,112.31,112.32,112.18,112.19,684859.0,92.3151,92.3233,92.2082,92.2164,684859.0
2021-06-09 09:30:00,112.74,112.81,112.59,112.76,829243.0,92.6685,92.7261,92.5452,92.685,829243.0
2021-06-09 10:00:00,112.76,112.78,112.68,112.77,513689.0,92.685,92.7014,92.6192,92.6932,513689.0
2021-06-09 10:30:00,112.77,112.78,112.71,112.75,364964.0,92.6932,92.7014,92.6439,92.6767,364964.0
2021-06-09 11:00:00,112.75,112.76,112.74,112.75,159021.0,92.6767,92.685,92.6685,92.6767,159021.0
2021-06-09 11:30:00,112.75,112.76,112.72,112.73,132920.0,92.6767,92.685,92.6521,92.6603,132920.0
2021-06-09 12:00:00,112.73,112.73,112.67,112.7,94541.0,92.6603,92.6603,92.611,92.6356,94541.0
2021-06-09 12:30:00,112.7,112.7,112.64,112.67,75812.0,92.6356,92.6356,92.5863,92.611,75812.0
2021-06-09 13:00:00,112.67,112.7,112.66,112.68,85279.0,92.611,92.6356,92.6028,92.6192,85279.0
2021-06-09 13:30:00,112.67,112.69,112.67,112.68,98443.0,92.611,92.6274,92.611,92.6192,98443.0
2021-06-09 14:00:00,112.69,112.72,112.67,112.72,87769.0,92.6274,92.6521,92.611,92.6521,87769.0
2021-06-09 14:30:00,112.72,112.72,112.66,112.67,118438.0,92.6521,92.6521,92.6028,92.611,118438.0
2021-06-09 15:00:00,112.66,112.67,112.58,112.6,348770.0,92.6028,92.611,92.537,92.5534,348770.0
2021-06-09 15:30:00,112.61,112.63,112.55,112.57,383187.0,92.5617,92.5781,92.5123,92.5288,383187.0
2021-06-10 09:30:00,112.26,112.52,112.06,112.48,777431.0,92.274,92.4877,92.1096,92.4548,777431.0
2021-06-10 10:00:00,112.49,112.52,112.45,112.49,237939.0,92.463,92.4877,92.4301,92.463,237939.0
2021-06-10 10:30:00,112.5,112.52,112.36,112.43,172238.0,92.4712,92.4877,92.3562,92.4137,172238.0
2021-06-10 11:00:00,112.43,112.6,112.41,112.59,549557.0,92.4137,92.5534,92.3973,92.5452,549557.0
2021-06-10 11:30:00,112.59,112.64,112.57,112.64,168735.0,92.5452,92.5863,92.5288,92.5863,168735.0
2021-06-10 12:00:00,112.64,112.71,112.62,112.69,162639.0,92.5863,92.6439,92.5699,92.6274,162639.0
2021-06-10 12:30:00,112.69,112.73,112.67,112.72,176490.0,92.6274,92.6603,92.611,92.6521,176490.0
2021-06-10 13:00:00,112.72,112.75,112.66,112.71,136822.0,92.6521,92.6767,92.6028,92.6439,136822.0
2021-06-10 13:30:00,112.71,112.73,112.68,112.73,84378.0,92.6439,92.6603,92.6192,92.6603,84378.0
2021-06-10 14:00:00,112.73,112.73,112.71,112.72,59162.0,92.6603,92.6603,92.6439,92.6521,59162.0
2021-06-10 14:30:00,112.72,112.76,112.69,112.76,115046.0,92.6521,92.685,92.6274,92.685,115046.0
2021-06-10 15:00:00,112.75,112.79,112.73,112.78,155740.0,92.6767,92.7096,92.6603,92.7014,155740.0
2021-06-10 15:30:00,112.78,112.8,112.73,112.79,279280.0,92.7014,92.7178,92.6603,92.7096,279280.0
2021-06-11 09:30:00,113.0,113.0,112.91,112.93,104230.0,92.8822,92.8822,92.8082,92.8247,104230.0
2021-06-11 10:00:00,112.93,113.01,112.84,112.85,459580.0,92.8247,92.8904,92.7507,92.7589,459580.0
2021-06-11 10:30:00,112.84,112.87,112.75,112.78,245676.0,92.7507,92.7754,92.6767,92.7014,245676.0
2021-06-11 11:00:00,112.78,112.8,112.75,112.75,155840.0,92.7014,92.7178,92.6767,92.6767,155840.0
2021-06-11 11:30:00,112.75,112.83,112.74,112.82,126723.0,92.6767,92.7425,92.6685,92.7343,126723.0
2021-06-11 12:00:00,112.83,112.88,112.82,112.88,156702.0,92.7425,92.7836,92.7343,92.7836,156702.0
2021-06-11 12:30:00,112.88,112.9,112.86,112.89,131790.0,92.7836,92.8,92.7672,92.7918,131790.0
2021-06-11 13:00:00,112.89,112.91,112.88,112.91,45518.0,92.7918,92.8082,92.7836,92.8082,45518.0
2021-06-11 13:30:00,112.91,112.92,112.89,112.91,48002.0,92.8082,92.8165,92.7918,92.8082,48002.0
2021-06-11 14:00:00,112.91,112.92,112.89,112.9,39570.0,92.8082,92.8165,92.7918,92.8,39570.0
2021-06-11 14:30:00,112.9,112.92,112.88,112.89,50485.0,92.8,92.8165,92.7836,92.7918,50485.0
2021-06-11 15:00:00,112.89,112.89,112.85,112.88,61009.0,92.7918,92.7918,92.7589,92.7836,61009.0
2021-06-11 15:30:00,112.87,112.94,112.87,112.89,279072.0,92.7754,92.8329,92.7754,92.7918,279072.0
2021-06-14 09:30:00,112.72,112.73,112.56,112.59,167163.0,92.6521,92.6603,92.5206,92.5452,167163.0
2021-06-14 10:00:00,112.6,112.61,112.52,112.59,272879.0,92.5534,92.5617,92.4877,92.5452,272879.0
2021-06-14 10:30:00,112.59,112.59,112.45,112.48,330722.0,92.5452,92.5452,92.4301,92.4548,330722.0
2021-06-14 11:00:00,112.49,112.5,112.38,112.42,170631.0,92.463,92.4712,92.3726,92.4055,170631.0
2021-06-14 11:30:00,112.42,112.42,112.31,112.33,122785.0,92.4055,92.4055,92.3151,92.3315,122785.0
2021-06-14 12:00:00,112.33,112.35,112.25,112.26,100763.0,92.3315,92.3479,92.2658,92.274,100763.0
2021-06-14 12:30:00,112.26,112.27,112.21,112.21,121273.0,92.274,92.2822,92.2329,92.2329,121273.0
2021-06-14 13:00:00,112.21,112.23,112.2,112.2,253465.0,92.2329,92.2493,92.2247,92.2247,253465.0
2021-06-14 13:30:00,112.21,112.21,112.18,112.19,196837.0,92.2329,92.2329,92.2082,92.2164,196837.0
2021-06-14 14:00:00,112.18,112.19,112.13,112.17,142464.0,92.2082,92.2164,92.1671,92.2,142464.0
2021-06-14 14:30:00,112.17,112.26,112.17,112.22,596106.0,92.2,92.274,92.2,92.2411,596106.0
2021-06-14 15:00:00,112.22,112.23,112.17,112.2,195182.0,92.2411,92.2493,92.2,92.2247,195182.0
2021-06-14 15:30:00,112.2,112.27,112.16,112.24,570564.0,92.2247,92.2822,92.1918,92.2575,570564.0
2021-06-15 09:30:00,112.06,112.08,111.97,112.06,414225.0,92.1096,92.126,92.0356,92.1096,414225.0
2021-06-15 10:00:00,112.07,112.07,111.97,111.98,366688.0,92.1178,92.1178,92.0356,92.0438,366688.0
2021-06-15 10:30:00,111.98,112.02,111.97,112.02,207171.0,92.0438,92.0767,92.0356,92.0767,207171.0
2021-06-15 11:00:00,112.01,112.02,111.99,112.01,127513.0,92.0685,92.0767,92.052,92.0685,127513.0
2021-06-15 11:30:00,112.01,112.02,111.99,112.02,146633.0,92.0685,92.0767,92.052,92.0767,146633.0
2021-06-15 12:00:00,112.02,112.04,112.0,112.01,226212.0,92.0767,92.0931,92.0603,92.0685,226212.0
2021-06-15 12:30:00,112.01,112.01,111.96,111.97,156282.0,92.0685,92.0685,92.0274,92.0356,156282.0
2021-06-15 13:00:00,111.96,112.04,111.95,111.97,276747.0,92.0274,92.0931,92.0192,92.0356,276747.0
2021-06-15 13:30:00,111.98,112.07,111.92,112.07,269185.0,92.0438,92.1178,91.9945,92.1178,269185.0
2021-06-15 14:00:00,112.07,112.25,112.05,112.24,483138.0,92.1178,92.2658,92.1014,92.2575,483138.0
2021-06-15 14:30:00,112.23,112.35,112.22,112.35,689276.0,92.2493,92.3479,92.2411,92.3479,689276.0
2021-06-15 15:00:00,112.36,112.47,112.35,112.42,780223.0,92.3562,92.4466,92.3479,92.4055,780223.0
2021-06-15 15:30:00,112.42,112.55,112.39,112.44,1448094.0,92.4055,92.5123,92.3808,92.4219,1448094.0
2021-06-16 09:30:00,112.36,112.44,112.32,112.37,362875.0,92.3562,92.4219,92.3233,92.3644,362875.0
2021-06-16 10:00:00,112.38,112.4,112.34,112.36,246380.0,92.3726,92.389,92.3397,92.3562,246380.0
2021-06-16 10:30:00,112.36,112.38,112.35,112.37,164925.0,92.3562,92.3726,92.3479,92.3644,164925.0
2021-06-16 11:00:00,112.38,112.47,112.37,112.47,120015.0,92.3726,92.4466,92.3644,92.4466,120015.0
2021-06-16 11:30:00,112.47,112.48,112.44,112.46,151500.0,92.4466,92.4548,92.4219,92.4384,151500.0
2021-06-16 12:00:00,112.47,112.49,112.4,112.42,95062.0,92.4466,92.463,92.389,92.4055,95062.0
2021-06-16 12:30:00,112.42,112.42,112.38,112.4,168607.0,92.4055,92.4055,92.3726,92.389,168607.0
2021-06-16 13:00:00,112.4,112.42,112.39,112.42,153245.0,92.389,92.4055,92.3808,92.4055,153245.0
2021-06-16 13:30:00,112.42,112.54,112.4,112.54,170782.0,92.4055,92.5041,92.389,92.5041,170782.0
2021-06-16 14:00:00,112.53,112.54,111.74,111.74,1289671.0,92.4959,92.5041,91.8465,91.8465,1289671.0
2021-06-16 14:30:00,111.74,111.77,111.0,111.42,862903.0,91.8465,91.8712,91.2383,91.5835,862903.0
2021-06-16 15:00:00,111.42,111.74,111.39,111.7,942052.0,91.5835,91.8465,91.5589,91.8137,942052.0
2021-06-16 15:30:00,111.7,111.74,111.42,111.57,1242790.0,91.8137,91.8465,91.5835,91.7068,1242790.0
2021-06-17 09:30:00,111.98,111.98,111.75,111.88,426683.0,92.0438,92.0438,91.8548,91.9616,426683.0
2021-06-17 10:00:00,111.88,111.99,111.87,111.94,262415.0,91.9616,92.052,91.9534,92.0109,262415.0
2021-06-17 10:30:00,111.94,112.01,111.93,112.0,120010.0,92.0109,92.0685,92.0027,92.0603,120010.0
2021-06-17 11:00:00,112.0,112.08,111.98,112.04,173187.0,92.0603,92.126,92.0438,92.0931,173187.0
2021-06-17 11:30:00,112.04,112.19,112.03,112.11,1318450.0,92.0931,92.2164,92.0849,92.1507,1318450.0
2021-06-17 12:00:00,112.1,112.24,112.02,112.24,465760.0,92.1425,92.2575,92.0767,92.2575,465760.0
2021-06-17 12:30:00,112.23,112.28,112.06,112.07,897208.0,92.2493,92.2904,92.1096,92.1178,897208.0
2021-06-17 13:00:00,112.07,112.19,112.04,112.09,232560.0,92.1178,92.2164,92.0931,92.1342,232560.0
2021-06-17 13:30:00,112.1,112.17,112.08,112.13,358953.0,92.1425,92.2,92.126,92.1671,358953.0
2021-06-17 14:00:00,112.13,112.18,112.08,112.13,176711.0,92.1671,92.2082,92.126,92.1671,176711.0
2021-06-17 14:30:00,112.13,112.13,111.99,112.0,114815.0,92.1671,92.1671,92.052,92.0603,114815.0
2021-06-17 15:00:00,112.0,112.04,111.96,112.01,89047.0,92.0603,92.0931,92.0274,92.0685,89047.0
2021-06-17 15:30:00,112.01,112.03,111.91,111.92,269756.0,92.0685,92.0849,91.9863,91.9945,269756.0
2021-06-18 09:30:00,112.14,112.28,112.14,112.26,592004.0,92.1753,92.2904,92.1753,92.274,592004.0
2021-06-18 10:00:00,112.25,112.38,112.15,112.38,515232.0,92.2658,92.3726,92.1836,92.3726,515232.0
2021-06-18 10:30:00,112.37,112.65,112.33,112.5,827293.0,92.3644,92.5945,92.3315,92.4712,827293.0
2021-06-18 11:00:00,112.5,112.54,112.41,112.48,319654.0,92.4712,92.5041,92.3973,92.4548,319654.0
2021-06-18 11:30:00,112.48,112.49,112.28,112.31,908539.0,92.4548,92.463,92.2904,92.3151,908539.0
2021-06-18 12:00:00,112.31,112.36,112.27,112.3,852316.0,92.3151,92.3562,92.2822,92.3068,852316.0
2021-06-18 12:30:00,112.31,112.32,112.25,112.28,230139.0,92.3151,92.3233,92.2658,92.2904,230139.0
2021-06-18 13:00:00,112.29,112.33,112.26,112.31,126780.0,92.2986,92.3315,92.274,92.3151,126780.0
2021-06-18 13:30:00,112.32,112.38,112.3,112.37,285853.0,92.3233,92.3726,92.3068,92.3644,285853.0
2021-06-18 14:00:00,112.37,112.44,112.32,112.33,302799.0,92.3644,92.4219,92.3233,92.3315,302799.0
2021-06-18 14:30:00,112.34,112.37,112.3,112.31,165992.0,92.3397,92.3644,92.3068,92.3151,165992.0
2021-06-18 15:00:00,112.32,112.39,112.29,112.36,102863.0,92.3233,92.3808,92.2986,92.3562,102863.0
2021-06-18 15:30:00,112.37,112.38,112.25,112.27,530060.0,92.3644,92.3726,92.2658,92.2822,530060.0
2021-06-21 09:30:00,112.08,112.22,111.98,112.01,318013.0,92.126,92.2411,92.0438,92.0685,318013.0
2021-06-21 10:00:00,112.01,112.1,111.97,112.09,198976.0,92.0685,92.1425,92.0356,92.1342,198976.0
2021-06-21 10:30:00,112.09,112.29,112.08,112.23,399534.0,92.1342,92.2986,92.126,92.2493,399534.0
2021-06-21 11:00:00,112.23,112.34,112.23,112.26,94260.0,92.2493,92.3397,92.2493,92.274,94260.0
2021-06-21 11:30:00,112.27,112.27,112.2,112.25,34070.0,92.2822,92.2822,92.2247,92.2658,34070.0
2021-06-21 12:00:00,112.24,112.26,112.2,112.26,39427.0,92.2575,92.274,92.2247,92.274,39427.0
2021-06-21 12:30:00,112.26,112.27,112.16,112.16,104305.0,92.274,92.2822,92.1918,92.1918,104305.0
2021-06-21 13:00:00,112.17,112.2,112.15,112.17,52937.0,92.2,92.2247,92.1836,92.2,52937.0
2021-06-21 13:30:00,112.16,112.21,112.16,112.21,36053.0,92.1918,92.2329,92.1918,92.2329,36053.0
2021-06-21 14:00:00,112.21,112.24,112.18,112.21,47624.0,92.2329,92.2575,92.2082,92.2329,47624.0
2021-06-21 14:30:00,112.21,112.24,112.14,112.15,136118.0,92.2329,92.2575,92.1753,92.1836,136118.0
2021-06-21 15:00:00,112.18,112.18,112.12,112.12,167942.0,92.2082,92.2082,92.1589,92.1589,167942.0
2021-06-21 15:30:00,112.13,112.21,112.12,112.2,185749.0,92.1671,92.2329,92.1589,92.2247,185749.0
2021-06-22 09:30:00,111.9,111.9,111.73,111.82,648795.0,91.9781,91.9781,91.8383,91.9123,648795.0
2021-06-22 10:00:00,111.82,111.96,111.79,111.96,357581.0,91.9123,92.0274,91.8876,92.0274,357581.0
2021-06-22 10:30:00,111.95,112.04,111.95,112.0,164116.0,92.0192,92.0931,92.0192,92.0603,164116.0
2021-06-22 11:00:00,112.0,112.06,111.99,112.02,238342.0,92.0603,92.1096,92.052,92.0767,238342.0
2021-06-22 11:30:00,112.02,112.04,111.98,112.02,56793.0,92.0767,92.0931,92.0438,92.0767,56793.0
2021-06-22 12:00:00,112.02,112.02,111.98,111.98,88905.0,92.0767,92.0767,92.0438,92.0438,88905.0
2021-06-22 12:30:00,111.98,112.05,111.97,112.04,201678.0,92.0438,92.1014,92.0356,92.0931,201678.0
2021-06-22 13:00:00,112.04,112.07,112.02,112.04,76083.0,92.0931,92.1178,92.0767,92.0931,76083.0
2021-06-22 13:30:00,112.04,112.04,111.93,111.94,191402.0,92.0931,92.0931,92.0027,92.0109,191402.0
2021-06-22 14:00:00,111.95,111.97,111.92,111.96,72939.0,92.0192,92.0356,91.9945,92.0274,72939.0
2021-06-22 14:30:00,111.96,112.11,111.95,112.09,132169.0,92.0274,92.1507,92.0192,92.1342,132169.0
2021-06-22 15:00:00,112.09,112.16,112.08,112.15,172478.0,92.1342,92.1918,92.126,92.1836,172478.0
2021-06-22 15:30:00,112.14,112.19,112.11,112.14,292780.0,92.1753,92.2164,92.1507,92.1753,292780.0
2021-06-23 09:30:00,112.22,112.3,112.14,112.29,354964.0,92.2411,92.3068,92.1753,92.2986,354964.0
2021-06-23 10:00:00,112.3,112.35,112.27,112.29,120836.0,92.3068,92.3479,92.2822,92.2986,120836.0
2021-06-23 10:30:00,112.29,112.35,112.25,112.25,107905.0,92.2986,92.3479,92.2658,92.2658,107905.0
2021-06-23 11:00:00,112.25,112.25,112.15,112.19,204491.0,92.2658,92.2658,92.1836,92.2164,204491.0
2021-06-23 11:30:00,112.19,112.23,112.17,112.2,127541.0,92.2164,92.2493,92.2,92.2247,127541.0
2021-06-23 12:00:00,112.2,112.22,112.19,112.2,104050.0,92.2247,92.2411,92.2164,92.2247,104050.0
2021-06-23 12:30:00,112.2,112.21,112.12,112.13,87406.0,92.2247,92.2329,92.1589,92.1671,87406.0
2021-06-23 13:00:00,112.14,112.19,112.09,112.17,91763.0,92.1753,92.2164,92.1342,92.2,91763.0
2021-06-23 13:30:00,112.17,112.24,112.16,112.23,101966.0,92.2,92.2575,92.1918,92.2493,101966.0
2021-06-23 14:00:00,112.23,112.26,112.2,112.25,78923.0,92.2493,92.274,92.2247,92.2658,78923.0
2021-06-23 14:30:00,112.25,112.3,112.21,112.29,111326.0,92.2658,92.3068,92.2329,92.2986,111326.0
2021-06-23 15:00:00,112.29,112.3,112.23,112.29,71088.0,92.2986,92.3068,92.2493,92.2986,71088.0
2021-06-23 15:30:00,112.28,112.29,112.25,112.28,274287.0,92.2904,92.2986,92.2658,92.2904,274287.0
2021-06-24 09:30:00,112.28,112.39,112.23,112.3,548627.0,92.2904,92.3808,92.2493,92.3068,548627.0
2021-06-24 10:00:00,112.29,112.31,112.23,112.27,234608.0,92.2986,92.3151,92.2493,92.2822,234608.0
2021-06-24 10:30:00,112.27,112.3,112.24,112.27,440408.0,92.2822,92.3068,92.2575,92.2822,440408.0
2021-06-24 11:00:00,112.27,112.29,112.24,112.28,103947.0,92.2822,92.2986,92.2575,92.2904,103947.0
2021-06-24 11:30:00,112.28,112.3,112.26,112.29,106541.0,92.2904,92.3068,92.274,92.2986,106541.0
2021-06-24 12:00:00,112.28,112.29,112.28,112.28,81451.0,92.2904,92.2986,92.2904,92.2904,81451.0
2021-06-24 12:30:00,112.28,112.3,112.23,112.27,123408.0,92.2904,92.3068,92.2493,92.2822,123408.0
2021-06-24 13:00:00,112.28,112.32,112.26,112.3,138819.0,92.2904,92.3233,92.274,92.3068,138819.0
2021-06-24 13:30:00,112.29,112.31,112.25,112.28,189283.0,92.2986,92.3151,92.2658,92.2904,189283.0
2021-06-24 14:00:00,112.28,112.39,112.28,112.38,64174.0,92.2904,92.3808,92.2904,92.3726,64174.0
2021-06-24 14:30:00,112.38,112.38,112.33,112.35,66840.0,92.3726,92.3726,92.3315,92.3479,66840.0
2021-06-24 15:00:00,112.35,112.36,112.31,112.32,52286.0,92.3479,92.3562,92.3151,92.3233,52286.0
2021-06-24 15:30:00,112.33,112.36,112.32,112.32,182981.0,92.3315,92.3562,92.3233,92.3233,182981.0
2021-06-25 09:30:00,112.56,112.56,112.31,112.35,327088.0,92.5206,92.5206,92.3151,92.3479,327088.0
2021-06-25 10:00:00,112.35,112.38,112.25,112.3,188608.0,92.3479,92.3726,92.2658,92.3068,188608.0
2021-06-25 10:30:00,112.3,112.3,112.13,112.14,346043.0,92.3068,92.3068,92.1671,92.1753,346043.0
2021-06-25 11:00:00,112.14,112.23,112.06,112.19,832003.0,92.1753,92.2493,92.1096,92.2164,832003.0
2021-06-25 11:30:00,112.19,112.22,112.14,112.16,152513.0,92.2164,92.2411,92.1753,92.1918,152513.0
2021-06-25 12:00:00,112.15,112.16,112.09,112.11,139325.0,92.1836,92.1918,92.1342,92.1507,139325.0
2021-06-25 12:30:00,112.11,112.11,112.05,112.07,157327.0,92.1507,92.1507,92.1014,92.1178,157327.0
2021-06-25 13:00:00,112.06,112.07,111.96,112.0,293253.0,92.1096,92.1178,92.0274,92.0603,293253.0
2021-06-25 13:30:00,112.0,112.02,111.96,111.96,210600.0,92.0603,92.0767,92.0274,92.0274,210600.0
2021-06-25 14:00:00,111.97,112.02,111.96,111.98,111153.0,92.0356,92.0767,92.0274,92.0438,111153.0
2021-06-25 14:30:00,111.98,112.0,111.96,111.99,125222.0,92.0438,92.0603,92.0274,92.052,125222.0
2021-06-25 15:00:00,111.99,112.05,111.97,112.02,187706.0,92.052,92.1014,92.0356,92.0767,187706.0
2021-06-25 15:30:00,112.02,112.16,112.02,112.12,333959.0,92.0767,92.1918,92.0767,92.1589,333959.0
2021-06-28 09:30:00,112.28,112.31,112.16,112.29,232885.0,92.2904,92.3151,92.1918,92.2986,232885.0
2021-06-28 10:00:00,112.29,112.33,112.27,112.27,177188.0,92.2986,92.3315,92.2822,92.2822,177188.0
2021-06-28 10:30:00,112.27,112.32,112.26,112.3,131871.0,92.2822,92.3233,92.274,92.3068,131871.0
2021-06-28 11:00:00,112.3,112.35,112.27,112.3,306028.0,92.3068,92.3479,92.2822,92.3068,306028.0
2021-06-28 11:30:00,112.29,112.39,112.28,112.39,145961.0,92.2986,92.3808,92.2904,92.3808,145961.0
2021-06-28 12:00:00,112.39,112.4,112.33,112.37,287421.0,92.3808,92.389,92.3315,92.3644,287421.0
2021-06-28 12:30:00,112.37,112.37,112.33,112.34,75003.0,92.3644,92.3644,92.3315,92.3397,75003.0
2021-06-28 13:00:00,112.34,112.4,112.32,112.39,142951.0,92.3397,92.389,92.3233,92.3808,142951.0
2021-06-28 13:30:00,112.39,112.41,112.29,112.36,299619.0,92.3808,92.3973,92.2986,92.3562,299619.0
2021-06-28 14:00:00,112.36,112.36,112.33,112.34,143382.0,92.3562,92.3562,92.3315,92.3397,143382.0
2021-06-28 14:30:00,112.34,112.39,112.33,112.35,376076.0,92.3397,92.3808,92.3315,92.3479,376076.0
2021-06-28 15:00:00,112.36,112.36,112.3,112.34,235751.0,92.3562,92.3562,92.3068,92.3397,235751.0
2021-06-28 15:30:00,112.34,112.36,112.31,112.34,341871.0,92.3397,92.3562,92.3151,92.3397,341871.0
2021-06-29 09:30:00,112.11,112.22,112.09,112.19,547627.0,92.1507,92.2411,92.1342,92.2164,547627.0
2021-06-29 10:00:00,112.2,112.22,112.15,112.17,320947.0,92.2247,92.2411,92.1836,92.2,320947.0
2021-06-29 10:30:00,112.17,112.17,112.08,112.11,129260.0,92.2,92.2,92.126,92.1507,129260.0
2021-06-29 11:00:00,112.11,112.18,112.09,112.18,113303.0,92.1507,92.2082,92.1342,92.2082,113303.0
2021-06-29 11:30:00,112.18,112.23,112.16,112.19,351377.0,92.2082,92.2493,92.1918,92.2164,351377.0
2021-06-29 12:00:00,112.19,112.23,112.17,112.22,65389.0,92.2164,92.2493,92.2,92.2411,65389.0
2021-06-29 12:30:00,112.23,112.23,112.18,112.22,68126.0,92.2493,92.2493,92.2082,92.2411,68126.0
2021-06-29 13:00:00,112.21,112.25,112.21,112.24,152445.0,92.2329,92.2658,92.2329,92.2575,152445.0
2021-06-29 13:30:00,112.25,112.25,112.18,112.18,87798.0,92.2658,92.2658,92.2082,92.2082,87798.0
2021-06-29 14:00:00,112.18,112.23,112.18,112.23,67094.0,92.2082,92.2493,92.2082,92.2493,67094.0
2021-06-29 14:30:00,112.23,112.24,112.21,112.23,51374.0,92.2493,92.2575,92.2329,92.2493,51374.0
2021-06-29 15:00:00,112.23,112.26,112.23,112.24,64109.0,92.2493,92.274,92.2493,92.2575,64109.0
2021-06-29 15:30:00,112.25,112.31,112.23,112.3,390781.0,92.2658,92.3151,92.2493,92.3068,390781.0
2021-06-30 09:30:00,112.2,112.48,112.2,112.43,1474182.0,92.2247,92.4548,92.2247,92.4137,1474182.0
2021-06-30 10:00:00,112.45,112.64,112.42,112.6,1855414.0,92.4301,92.5863,92.4055,92.5534,1855414.0
2021-06-30 10:30:00,112.61,112.63,112.4,112.51,620554.0,92.5617,92.5781,92.389,92.4795,620554.0
2021-06-30 11:00:00,112.51,112.54,112.5,112.51,513092.0,92.4795,92.5041,92.4712,92.4795,513092.0
2021-06-30 11:30:00,112.51,112.57,112.49,112.5,386974.0,92.4795,92.5288,92.463,92.4712,386974.0
2021-06-30 12:00:00,112.5,112.5,112.44,112.48,623021.0,92.4712,92.4712,92.4219,92.4548,623021.0
2021-06-30 12:30:00,112.48,112.49,112.42,112.43,523657.0,92.4548,92.463,92.4055,92.4137,523657.0
2021-06-30 13:00:00,112.43,112.48,112.43,112.45,503552.0,92.4137,92.4548,92.4137,92.4301,503552.0
2021-06-30 13:30:00,112.45,112.54,112.45,112.47,245846.0,92.4301,92.5041,92.4301,92.4466,245846.0
2021-06-30 14:00:00,112.46,112.46,112.4,112.45,461134.0,92.4384,92.4384,92.389,92.4301,461134.0
2021-06-30 14:30:00,112.45,112.51,112.44,112.48,482425.0,92.4301,92.4795,92.4219,92.4548,482425.0
2021-06-30 15:00:00,112.48,112.49,112.42,112.48,477597.0,92.4548,92.463,92.4055,92.4548,477597.0
2021-06-30 15:30:00,112.49,112.57,112.44,112.45,866127.0,92.463,92.5288,92.4219,92.4301,866127.0
2021-07-01 09:30:00,112.01,112.06,111.94,112.03,563560.0,92.3607,92.4019,92.303,92.3772,563560.0
2021-07-01 10:00:00,112.02,112.07,111.98,112.04,645291.0,92.369,92.4102,92.336,92.3854,645291.0
2021-07-01 10:30:00,112.03,112.04,111.89,111.93,329258.0,92.3772,92.3854,92.2618,92.2947,329258.0
2021-07-01 11:00:00,111.93,111.94,111.82,111.85,308689.0,92.2947,92.303,92.204,92.2288,308689.0
2021-07-01 11:30:00,111.85,111.9,111.85,111.9,281943.0,92.2288,92.27,92.2288,92.27,281943.0
2021-07-01 12:00:00,111.89,111.9,111.86,111.87,446071.0,92.2618,92.27,92.237,92.2453,446071.0
2021-07-01 12:30:00,111.87,111.94,111.86,111.93,282399.0,92.2453,92.303,92.237,92.2947,282399.0
2021-07-01 13:00:00,111.92,111.97,111.85,111.86,997287.0,92.2865,92.3277,92.2288,92.237,997287.0
2021-07-01 13:30:00,111.85,111.93,111.84,111.9,131696.0,92.2288,92.2947,92.2205,92.27,131696.0
2021-07-01 14:00:00,111.89,111.94,111.88,111.93,190809.0,92.2618,92.303,92.2535,92.2947,190809.0
2021-07-01 14:30:00,111.94,111.95,111.88,111.9,140177.0,92.303,92.3112,92.2535,92.27,140177.0
2021-07-01 15:00:00,111.9,111.96,111.89,111.95,146984.0,92.27,92.3195,92.2618,92.3112,146984.0
2021-07-01 15:30:00,111.96,111.99,111.93,111.96,473174.0,92.3195,92.3442,92.2947,92.3195,473174.0
2021-07-02 09:30:00,111.77,111.98,111.76,111.98,669414.0,92.1628,92.336,92.1546,92.336,669414.0
2021-07-02 10:00:00,111.97,112.04,111.93,112.01,381584.0,92.3277,92.3854,92.2947,92.3607,381584.0
2021-07-02 10:30:00,112.01,112.02,111.97,112.0,305036.0,92.3607,92.369,92.3277,92.3525,305036.0
2021-07-02 11:00:00,111.99,112.07,111.98,112.03,450199.0,92.3442,92.4102,92.336,92.3772,450199.0
2021-07-02 11:30:00,112.03,112.07,112.01,112.06,189878.0,92.3772,92.4102,92.3607,92.4019,189878.0
2021-07-02 12:00:00,112.06,112.06,112.01,112.03,110513.0,92.4019,92.4019,92.3607,92.3772,110513.0
2021-07-02 12:30:00,112.03,112.06,112.02,112.05,105141.0,92.3772,92.4019,92.369,92.3937,105141.0
2021-07-02 13:00:00,112.05,112.11,112.04,112.1,183962.0,92.3937,92.4432,92.3854,92.4349,183962.0
2021-07-02 13:30:00,112.09,112.15,112.09,112.15,136882.0,92.4267,92.4762,92.4267,92.4762,136882.0
2021-07-02 14:00:00,112.15,112.17,112.14,112.17,85616.0,92.4762,92.4926,92.4679,92.4926,85616.0
2021-07-02 14:30:00,112.17,112.2,112.12,112.15,129478.0,92.4926,92.5174,92.4514,92.4762,129478.0
2021-07-02 15:00:00,112.15,112.2,112.15,112.2,77340.0,92.4762,92.5174,92.4762,92.5174,77340.0
2021-07-02 15:30:00,112.2,112.21,112.07,112.13,367768.0,92.5174,92.5256,92.4102,92.4597,367768.0
2021-07-06 09:30:00,111.8,112.14,111.8,112.1,763891.0,92.1876,92.4679,92.1876,92.4349,763891.0
2021-07-06 10:00:00,112.09,112.2,112.02,112.04,1097678.0,92.4267,92.5174,92.369,92.3854,1097678.0
2021-07-06 10:30:00,112.04,112.13,112.02,112.09,242774.0,92.3854,92.4597,92.369,92.4267,242774.0
2021-07-06 11:00:00,112.09,112.11,112.04,112.07,369359.0,92.4267,92.4432,92.3854,92.4102,369359.0
2021-07-06 11:30:00,112.07,112.07,111.92,111.95,498731.0,92.4102,92.4102,92.2865,92.3112,498731.0
2021-07-06 12:00:00,111.95,111.98,111.95,111.97,174587.0,92.3112,92.336,92.3112,92.3277,174587.0
2021-07-06 12:30:00,111.96,111.98,111.95,111.97,100327.0,92.3195,92.336,92.3112,92.3277,100327.0
2021-07-06 13:00:00,111.97,112.04,111.96,112.03,225556.0,92.3277,92.3854,92.3195,92.3772,225556.0
2021-07-06 13:30:00,112.03,112.09,112.02,112.04,92651.0,92.3772,92.4267,92.369,92.3854,92651.0
2021-07-06 14:00:00,112.04,112.11,112.04,112.09,172117.0,92.3854,92.4432,92.3854,92.4267,172117.0
2021-07-06 14:30:00,112.09,112.17,112.09,112.14,179078.0,92.4267,92.4926,92.4267,92.4679,179078.0
2021-07-06 15:00:00,112.14,112.21,112.13,112.2,186283.0,92.4679,92.5256,92.4597,92.5174,186283.0
2021-07-06 15:30:00,112.2,112.26,112.17,112.21,259098.0,92.5174,92.5669,92.4926,92.5256,259098.0
2021-07-07 09:30:00,112.44,112.46,112.37,112.4,688708.0,92.7153,92.7318,92.6576,92.6823,688708.0
2021-07-07 10:00:00,112.4,112.48,112.36,112.44,428730.0,92.6823,92.7483,92.6493,92.7153,428730.0
2021-07-07 10:30:00,112.45,112.46,112.35,112.39,166835.0,92.7235,92.7318,92.6411,92.6741,166835.0
2021-07-07 11:00:00,112.38,112.42,112.24,112.26,286297.0,92.6658,92.6988,92.5504,92.5669,286297.0
2021-07-07 11:30:00,112.26,112.38,112.23,112.35,97836.0,92.5669,92.6658,92.5421,92.6411,97836.0
2021-07-07 12:00:00,112.36,112.44,112.35,112.43,99356.0,92.6493,92.7153,92.6411,92.707,99356.0
2021-07-07 12:30:00,112.43,112.48,112.41,112.48,130744.0,92.707,92.7483,92.6905,92.7483,130744.0
2021-07-07 13:00:00,112.48,112.48,112.41,112.42,151657.0,92.7483,92.7483,92.6905,92.6988,151657.0
2021-07-07 13:30:00,112.42,112.5,112.41,112.47,130579.0,92.6988,92.7648,92.6905,92.74,130579.0
2021-07-07 14:00:00,112.46,112.49,112.4,112.42,309146.0,92.7318,92.7565,92.6823,92.6988,309146.0
2021-07-07 14:30:00,112.41,112.42,112.3,112.34,276231.0,92.6905,92.6988,92.5998,92.6328,276231.0
2021-07-07 15:00:00,112.34,112.45,112.34,112.45,169113.0,92.6328,92.7235,92.6328,92.7235,169113.0
2021-07-07 15:30:00,112.45,112.48,112.38,112.41,389378.0,92.7235,92.7483,92.6658,92.6905,389378.0
2021-07-08 09:30:00,112.04,112.35,112.04,112.33,356840.0,92.3854,92.6411,92.3854,92.6246,356840.0
2021-07-08 10:00:00,112.34,112.37,112.2,112.23,258474.0,92.6328,92.6576,92.5174,92.5421,258474.0
2021-07-08 10:30:00,112.24,112.37,112.24,112.32,317494.0,92.5504,92.6576,92.5504,92.6163,317494.0
2021-07-08 11:00:00,112.32,112.33,112.21,112.21,307636.0,92.6163,92.6246,92.5256,92.5256,307636.0
2021-07-08 11:30:00,112.21,112.29,112.19,112.26,289182.0,92.5256,92.5916,92.5091,92.5669,289182.0
2021-07-08 12:00:00,112.25,112.31,112.23,112.31,254530.0,92.5586,92.6081,92.5421,92.6081,254530.0
2021-07-08 12:30:00,112.31,112.32,112.23,112.27,118372.0,92.6081,92.6163,92.5421,92.5751,118372.0
2021-07-08 13:00:00,112.26,112.29,112.25,112.26,106765.0,92.5669,92.5916,92.5586,92.5669,106765.0
2021-07-08 13:30:00,112.26,112.27,112.25,112.25,108137.0,92.5669,92.5751,92.5586,92.5586,108137.0
2021-07-08 14:00:00,112.25,112.26,112.24,112.26,238100.0,92.5586,92.5669,92.5504,92.5669,238100.0
2021-07-08 14:30:00,112.25,112.27,112.24,112.27,269457.0,92.5586,92.5751,92.5504,92.5751,269457.0
2021-07-08 15:00:00,112.27,112.27,112.16,112.2,267149.0,92.5751,92.5751,92.4844,92.5174,267149.0
2021-07-08 15:30:00,112.19,112.22,112.17,112.19,439058.0,92.5091,92.5339,92.4926,92.5091,439058.0
2021-07-09 09:30:00,112.18,112.18,112.04,112.09,400515.0,92.5009,92.5009,92.3854,92.4267,400515.0
2021-07-09 10:00:00,112.08,112.13,112.07,112.12,174053.0,92.4184,92.4597,92.4102,92.4514,174053.0
2021-07-09 10:30:00,112.12,112.14,112.09,112.11,158692.0,92.4514,92.4679,92.4267,92.4432,158692.0
2021-07-09 11:00:00,112.11,112.11,112.05,112.11,185841.0,92.4432,92.4432,92.3937,92.4432,185841.0
2021-07-09 11:30:00,112.11,112.23,112.1,112.19,213779.0,92.4432,92.5421,92.4349,92.5091,213779.0
2021-07-09 12:00:00,112.19,112.26,112.18,112.22,189919.0,92.5091,92.5669,92.5009,92.5339,189919.0
2021-07-09 12:30:00,112.22,112.22,112.16,112.17,103029.0,92.5339,92.5339,92.4844,92.4926,103029.0
2021-07-09 13:00:00,112.17,112.22,112.16,112.21,97212.0,92.4926,92.5339,92.4844,92.5256,97212.0
2021-07-09 13:30:00,112.21,112.23,112.19,112.22,80288.0,92.5256,92.5421,92.5091,92.5339,80288.0
2021-07-09 14:00:00,112.22,112.23,112.2,112.2,232572.0,92.5339,92.5421,92.5174,92.5174,232572.0
2021-07-09 14:30:00,112.2,112.21,112.18,112.19,98746.0,92.5174,92.5256,92.5009,92.5091,98746.0
2021-07-09 15:00:00,112.2,112.2,112.11,112.12,88449.0,92.5174,92.5174,92.4432,92.4514,88449.0
2021-07-09 15:30:00,112.13,112.17,112.12,112.13,381031.0,92.4597,92.4926,92.4514,92.4597,381031.0
2021-07-12 09:30:00,112.26,112.31,112.21,112.22,72088.0,92.5669,92.6081,92.5256,92.5339,72088.0
2021-07-12 10:00:00,112.22,112.23,112.15,112.18,236371.0,92.5339,92.5421,92.4762,92.5009,236371.0
2021-07-12 10:30:00,112.18,112.21,112.16,112.19,64462.0,92.5009,92.5256,92.4844,92.5091,64462.0
2021-07-12 11:00:00,112.18,112.18,112.09,112.11,105298.0,92.5009,92.5009,92.4267,92.4432,105298.0
2021-07-12 11:30:00,112.1,112.12,112.06,112.09,264553.0,92.4349,92.4514,92.4019,92.4267,264553.0
2021-07-12 12:00:00,112.08,112.15,112.08,112.13,297185.0,92.4184,92.4762,92.4184,92.4597,297185.0
2021-07-12 12:30:00,112.14,112.14,112.11,112.13,108183.0,92.4679,92.4679,92.4432,92.4597,108183.0
2021-07-12 13:00:00,112.12,112.16,112.11,112.14,105921.0,92.4514,92.4844,92.4432,92.4679,105921.0
2021-07-12 13:30:00,112.14,112.21,112.13,112.19,110976.0,92.4679,92.5256,92.4597,92.5091,110976.0
2021-07-12 14:00:00,112.2,112.2,112.18,112.2,67725.0,92.5174,92.5174,92.5009,92.5174,67725.0
2021-07-12 14:30:00,112.2,112.21,112.18,112.2,104513.0,92.5174,92.5256,92.5009,92.5174,104513.0
2021-07-12 15:00:00,112.2,112.2,112.15,112.18,106138.0,92.5174,92.5174,92.4762,92.5009,106138.0
2021-07-12 15:30:00,112.18,112.24,112.17,112.2,440331.0,92.5009,92.5504,92.4926,92.5174,440331.0
2021-07-13 09:30:00,112.15,112.29,111.96,112.26,878009.0,92.4762,92.5916,92.3195,92.5669,878009.0
2021-07-13 10:00:00,112.27,112.3,112.23,112.29,183970.0,92.5751,92.5998,92.5421,92.5916,183970.0
2021-07-13 10:30:00,112.29,112.29,112.22,112.25,177141.0,92.5916,92.5916,92.5339,92.5586,177141.0
2021-07-13 11:00:00,112.25,112.33,112.25,112.3,137691.0,92.5586,92.6246,92.5586,92.5998,137691.0
2021-07-13 11:30:00,112.3,112.33,112.28,112.28,140442.0,92.5998,92.6246,92.5833,92.5833,140442.0
2021-07-13 12:00:00,112.29,112.31,112.26,112.28,34454.0,92.5916,92.6081,92.5669,92.5833,34454.0
2021-07-13 12:30:00,112.28,112.29,112.25,112.28,124590.0,92.5833,92.5916,92.5586,92.5833,124590.0
2021-07-13 13:00:00,112.28,112.28,111.98,112.02,399185.0,92.5833,92.5833,92.336,92.369,399185.0
2021-07-13 13:30:00,112.02,112.02,111.81,111.85,370805.0,92.369,92.369,92.1958,92.2288,370805.0
2021-07-13 14:00:00,111.84,111.94,111.77,111.91,293967.0,92.2205,92.303,92.1628,92.2783,293967.0
2021-07-13 14:30:00,111.92,111.93,111.8,111.84,377554.0,92.2865,92.2947,92.1876,92.2205,377554.0
2021-07-13 15:00:00,111.84,111.89,111.83,111.83,239517.0,92.2205,92.2618,92.2123,92.2123,239517.0
2021-07-13 15:30:00,111.83,111.85,111.75,111.85,992002.0,92.2123,92.2288,92.1463,92.2288,992002.0
2021-07-14 09:30:00,112.25,112.3,112.15,112.29,581849.0,92.5586,92.5998,92.4762,92.5916,581849.0
2021-07-14 10:00:00,112.29,112.33,112.23,112.31,465639.0,92.5916,92.6246,92.5421,92.6081,465639.0
2021-07-14 10:30:00,112.31,112.38,112.28,112.34,291977.0,92.6081,92.6658,92.5833,92.6328,291977.0
2021-07-14 11:00:00,112.34,112.37,112.28,112.29,132562.0,92.6328,92.6576,92.5833,92.5916,132562.0
2021-07-14 11:30:00,112.28,112.3,112.23,112.25,134410.0,92.5833,92.5998,92.5421,92.5586,134410.0
2021-07-14 12:00:00,112.24,112.27,112.2,112.23,56017.0,92.5504,92.5751,92.5174,92.5421,56017.0
2021-07-14 12:30:00,112.23,112.25,112.21,112.23,58186.0,92.5421,92.5586,92.5256,92.5421,58186.0
2021-07-14 13:00:00,112.23,112.25,112.15,112.2,143383.0,92.5421,92.5586,92.4762,92.5174,143383.0
2021-07-14 13:30:00,112.19,112.26,112.18,112.24,69018.0,92.5091,92.5669,92.5009,92.5504,69018.0
2021-07-14 14:00:00,112.24,112.26,112.22,112.25,150549.0,92.5504,92.5669,92.5339,92.5586,150549.0
2021-07-14 14:30:00,112.25,112.32,112.24,112.29,225355.0,92.5586,92.6163,92.5504,92.5916,225355.0
2021-07-14 15:00:00,112.28,112.32,112.27,112.3,118005.0,92.5833,92.6163,92.5751,92.5998,118005.0
2021-07-14 15:30:00,112.3,112.35,112.26,112.29,507132.0,92.5998,92.6411,92.5669,92.5916,507132.0
2021-07-15 09:30:00,112.47,112.67,112.47,112.59,408613.0,92.74,92.9049,92.74,92.839,408613.0
2021-07-15 10:00:00,112.59,112.6,112.36,112.38,208790.0,92.839,92.8472,92.6493,92.6658,208790.0
2021-07-15 10:30:00,112.39,112.45,112.35,112.36,295731.0,92.6741,92.7235,92.6411,92.6493,295731.0
2021-07-15 11:00:00,112.36,112.53,112.35,112.53,165639.0,92.6493,92.7895,92.6411,92.7895,165639.0
2021-07-15 11:30:00,112.53,112.54,112.48,112.49,158006.0,92.7895,92.7977,92.7483,92.7565,158006.0
2021-07-15 12:00:00,112.49,112.59,112.49,112.57,107083.0,92.7565,92.839,92.7565,92.8225,107083.0
2021-07-15 12:30:00,112.57,112.59,112.53,112.58,88649.0,92.8225,92.839,92.7895,92.8307,88649.0
2021-07-15 13:00:00,112.58,112.7,112.57,112.7,117801.0,92.8307,92.9297,92.8225,92.9297,117801.0
2021-07-15 13:30:00,112.7,112.7,112.62,112.63,116797.0,92.9297,92.9297,92.8637,92.8719,116797.0
2021-07-15 14:00:00,112.63,112.71,112.63,112.69,220248.0,92.8719,92.9379,92.8719,92.9214,220248.0
2021-07-15 14:30:00,112.68,112.73,112.55,112.62,875340.0,92.9132,92.9544,92.806,92.8637,875340.0
2021-07-15 15:00:00,112.61,112.65,112.59,112.65,232642.0,92.8555,92.8884,92.839,92.8884,232642.0
2021-07-15 15:30:00,112.65,112.67,112.61,112.62,764218.0,92.8884,92.9049,92.8555,92.8637,764218.0
2021-07-16 09:30:00,112.64,112.64,112.52,112.54,261300.0,92.8802,92.8802,92.7812,92.7977,261300.0
2021-07-16 10:00:00,112.54,112.56,112.5,112.53,106208.0,92.7977,92.8142,92.7648,92.7895,106208.0
2021-07-16 10:30:00,112.53,112.57,112.53,112.54,177747.0,92.7895,92.8225,92.7895,92.7977,177747.0
2021-07-16 11:00:00,112.54,112.54,112.51,112.52,56004.0,92.7977,92.7977,92.773,92.7812,56004.0
2021-07-16 11:30:00,112.52,112.58,112.51,112.58,173606.0,92.7812,92.8307,92.773,92.8307,173606.0
2021-07-16 12:00:00,112.58,112.65,112.56,112.64,68210.0,92.8307,92.8884,92.8142,92.8802,68210.0
2021-07-16 12:30:00,112.65,112.65,112.62,112.65,72156.0,92.8884,92.8884,92.8637,92.8884,72156.0
2021-07-16 13:00:00,112.64,112.7,112.63,112.69,80298.0,92.8802,92.9297,92.8719,92.9214,80298.0
2021-07-16 13:30:00,112.69,112.7,112.66,112.67,108553.0,92.9214,92.9297,92.8967,92.9049,108553.0
2021-07-16 14:00:00,112.67,112.67,112.58,112.58,102344.0,92.9049,92.9049,92.8307,92.8307,102344.0
2021-07-16 14:30:00,112.58,112.62,112.53,112.61,180733.0,92.8307,92.8637,92.7895,92.8555,180733.0
2021-07-16 15:00:00,112.61,112.61,112.53,112.53,59584.0,92.8555,92.8555,92.7895,92.7895,59584.0
2021-07-16 15:30:00,112.54,112.55,112.49,112.5,291754.0,92.7977,92.806,92.7565,92.7648,291754.0
2021-07-19 09:30:00,112.74,112.74,112.52,112.55,635325.0,92.9627,92.9627,92.7812,92.806,635325.0
2021-07-19 10:00:00,112.55,112.67,112.52,112.61,702281.0,92.806,92.9049,92.7812,92.8555,702281.0
2021-07-19 10:30:00,112.6,112.6,112.51,112.54,345358.0,92.8472,92.8472,92.773,92.7977,345358.0
2021-07-19 11:00:00,112.55,112.55,112.43,112.48,327874.0,92.806,92.806,92.707,92.7483,327874.0
2021-07-19 11:30:00,112.48,112.52,112.46,112.49,227481.0,92.7483,92.7812,92.7318,92.7565,227481.0
2021-07-19 12:00:00,112.49,112.51,112.45,112.51,149275.0,92.7565,92.773,92.7235,92.773,149275.0
2021-07-19 12:30:00,112.5,112.51,112.45,112.5,181920.0,92.7648,92.773,92.7235,92.7648,181920.0
2021-07-19 13:00:00,112.49,112.54,112.48,112.52,531192.0,92.7565,92.7977,92.7483,92.7812,531192.0
2021-07-19 13:30:00,112.53,112.55,112.48,112.5,336960.0,92.7895,92.806,92.7483,92.7648,336960.0
2021-07-19 14:00:00,112.49,112.5,112.45,112.47,131496.0,92.7565,92.7648,92.7235,92.74,131496.0
2021-07-19 14:30:00,112.48,112.51,112.45,112.51,91264.0,92.7483,92.773,92.7235,92.773,91264.0
2021-07-19 15:00:00,112.51,112.54,112.49,112.49,146888.0,92.773,92.7977,92.7565,92.7565,146888.0
2021-07-19 15:30:00,112.49,112.57,112.47,112.55,381440.0,92.7565,92.8225,92.74,92.806,381440.0
2021-07-20 09:30:00,112.82,112.88,112.72,112.76,875094.0,93.0286,93.0781,92.9462,92.9791,875094.0
2021-07-20 10:00:00,112.76,112.77,112.69,112.71,358469.0,92.9791,92.9874,92.9214,92.9379,358469.0
2021-07-20 10:30:00,112.72,112.75,112.61,112.68,548438.0,92.9462,92.9709,92.8555,92.9132,548438.0
2021-07-20 11:00:00,112.68,112.76,112.66,112.66,132868.0,92.9132,92.9791,92.8967,92.8967,132868.0
2021-07-20 11:30:00,112.66,112.72,112.66,112.72,247503.0,92.8967,92.9462,92.8967,92.9462,247503.0
2021-07-20 12:00:00,112.71,112.8,112.67,112.73,75271.0,92.9379,93.0121,92.9049,92.9544,75271.0
2021-07-20 12:30:00,112.73,112.8,112.71,112.77,209030.0,92.9544,93.0121,92.9379,92.9874,209030.0
2021-07-20 13:00:00,112.78,112.8,112.72,112.76,90506.0,92.9956,93.0121,92.9462,92.9791,90506.0
2021-07-20 13:30:00,112.76,112.8,112.74,112.8,235860.0,92.9791,93.0121,92.9627,93.0121,235860.0
2021-07-20 14:00:00,112.8,112.85,112.78,112.8,348499.0,93.0121,93.0534,92.9956,93.0121,348499.0
2021-07-20 14:30:00,112.8,112.84,112.76,112.82,109290.0,93.0121,93.0451,92.9791,93.0286,109290.0
2021-07-20 15:00:00,112.81,112.85,112.79,112.81,209898.0,93.0204,93.0534,93.0039,93.0204,209898.0
2021-07-20 15:30:00,112.81,112.92,112.79,112.82,743089.0,93.0204,93.1111,93.0039,93.0286,743089.0
2021-07-21 09:30:00,112.42,112.48,112.33,112.44,579998.0,92.6988,92.7483,92.6246,92.7153,579998.0
2021-07-21 10:00:00,112.44,112.5,112.4,112.46,359040.0,92.7153,92.7648,92.6823,92.7318,359040.0
2021-07-21 10:30:00,112.46,112.5,112.38,112.4,408983.0,92.7318,92.7648,92.6658,92.6823,408983.0
2021-07-21 11:00:00,112.4,112.44,112.36,112.41,201398.0,92.6823,92.7153,92.6493,92.6905,201398.0
2021-07-21 11:30:00,112.4,112.41,112.32,112.33,239619.0,92.6823,92.6905,92.6163,92.6246,239619.0
2021-07-21 12:00:00,112.33,112.35,112.29,112.34,176699.0,92.6246,92.6411,92.5916,92.6328,176699.0
2021-07-21 12:30:00,112.34,112.37,112.27,112.28,81081.0,92.6328,92.6576,92.5751,92.5833,81081.0
2021-07-21 13:00:00,112.28,112.35,112.23,112.34,181326.0,92.5833,92.6411,92.5421,92.6328,181326.0
2021-07-21 13:30:00,112.34,112.37,112.32,112.33,73999.0,92.6328,92.6576,92.6163,92.6246,73999.0
2021-07-21 14:00:00,112.33,112.4,112.31,112.4,196437.0,92.6246,92.6823,92.6081,92.6823,196437.0
2021-07-21 14:30:00,112.4,112.46,112.39,112.46,64003.0,92.6823,92.7318,92.6741,92.7318,64003.0
2021-07-21 15:00:00,112.45,112.46,112.42,112.45,62828.0,92.7235,92.7318,92.6988,92.7235,62828.0
2021-07-21 15:30:00,112.45,112.45,112.39,112.39,376202.0,92.7235,92.7235,92.6741,92.6741,376202.0
2021-07-22 09:30:00,112.45,112.54,112.38,112.49,294512.0,92.7235,92.7977,92.6658,92.7565,294512.0
2021-07-22 10:00:00,112.48,112.52,112.46,112.47,194474.0,92.7483,92.7812,92.7318,92.74,194474.0
2021-07-22 10:30:00,112.47,112.61,112.45,112.55,445218.0,92.74,92.8555,92.7235,92.806,445218.0
2021-07-22 11:00:00,112.55,112.64,112.54,112.63,129887.0,92.806,92.8802,92.7977,92.8719,129887.0
2021-07-22 11:30:00,112.63,112.66,112.6,112.65,107389.0,92.8719,92.8967,92.8472,92.8884,107389.0
2021-07-22 12:00:00,112.66,112.68,112.61,112.67,96952.0,92.8967,92.9132,92.8555,92.9049,96952.0
2021-07-22 12:30:00,112.66,112.66,112.59,112.64,311223.0,92.8967,92.8967,92.839,92.8802,311223.0
2021-07-22 13:00:00,112.62,112.64,112.56,112.6,295995.0,92.8637,92.8802,92.8142,92.8472,295995.0
2021-07-22 13:30:00,112.61,112.65,112.59,112.63,101556.0,92.8555,92.8884,92.839,92.8719,101556.0
2021-07-22 14:00:00,112.63,112.64,112.6,112.62,143995.0,92.8719,92.8802,92.8472,92.8637,143995.0
2021-07-22 14:30:00,112.62,112.64,112.57,112.64,134030.0,92.8637,92.8802,92.8225,92.8802,134030.0
2021-07-22 15:00:00,112.63,112.69,112.63,112.68,114485.0,92.8719,92.9214,92.8719,92.9132,114485.0
2021-07-22 15:30:00,112.68,112.69,112.65,112.65,226758.0,92.9132,92.9214,92.8884,92.8884,226758.0
2021-07-23 09:30:00,112.37,112.61,112.35,112.6,302303.0,92.6576,92.8555,92.6411,92.8472,302303.0
2021-07-23 10:00:00,112.61,112.64,112.58,112.64,91463.0,92.8555,92.8802,92.8307,92.8802,91463.0
2021-07-23 10:30:00,112.63,112.63,112.52,112.57,63105.0,92.8719,92.8719,92.7812,92.8225,63105.0
2021-07-23 11:00:00,112.57,112.66,112.54,112.62,81605.0,92.8225,92.8967,92.7977,92.8637,81605.0
2021-07-23 11:30:00,112.62,112.66,112.62,112.65,97481.0,92.8637,92.8967,92.8637,92.8884,97481.0
2021-07-23 12:00:00,112.65,112.69,112.64,112.68,75725.0,92.8884,92.9214,92.8802,92.9132,75725.0
2021-07-23 12:30:00,112.68,112.69,112.67,112.68,144618.0,92.9132,92.9214,92.9049,92.9132,144618.0
2021-07-23 13:00:00,112.67,112.68,112.62,112.63,187381.0,92.9049,92.9132,92.8637,92.8719,187381.0
2021-07-23 13:30:00,112.62,112.67,112.62,112.66,142203.0,92.8637,92.9049,92.8637,92.8967,142203.0
2021-07-23 14:00:00,112.66,112.7,112.65,112.68,64549.0,92.8967,92.9297,92.8884,92.9132,64549.0
2021-07-23 14:30:00,112.68,112.68,112.64,112.66,69629.0,92.9132,92.9132,92.8802,92.8967,69629.0
2021-07-23 15:00:00,112.66,112.68,112.63,112.66,394101.0,92.8967,92.9132,92.8719,92.8967,394101.0
2021-07-23 15:30:00,112.66,112.67,112.62,112.66,304045.0,92.8967,92.9049,92.8637,92.8967,304045.0
2021-07-26 09:30:00,112.49,112.6,112.42,112.59,344787.0,92.7565,92.8472,92.6988,92.839,344787.0
2021-07-26 10:00:00,112.59,112.61,112.49,112.58,130354.0,92.839,92.8555,92.7565,92.8307,130354.0
2021-07-26 10:30:00,112.58,112.63,112.49,112.51,103768.0,92.8307,92.8719,92.7565,92.773,103768.0
2021-07-26 11:00:00,112.51,112.54,112.45,112.45,156493.0,92.773,92.7977,92.7235,92.7235,156493.0
2021-07-26 11:30:00,112.45,112.51,112.45,112.48,143222.0,92.7235,92.773,92.7235,92.7483,143222.0
2021-07-26 12:00:00,112.48,112.52,112.47,112.48,489105.0,92.7483,92.7812,92.74,92.7483,489105.0
2021-07-26 12:30:00,112.47,112.47,112.42,112.46,127120.0,92.74,92.74,92.6988,92.7318,127120.0
2021-07-26 13:00:00,112.46,112.52,112.46,112.5,66587.0,92.7318,92.7812,92.7318,92.7648,66587.0
2021-07-26 13:30:00,112.5,112.5,112.43,112.43,96713.0,92.7648,92.7648,92.707,92.707,96713.0
2021-07-26 14:00:00,112.44,112.48,112.43,112.45,196276.0,92.7153,92.7483,92.707,92.7235,196276.0
2021-07-26 14:30:00,112.45,112.46,112.4,112.44,66334.0,92.7235,92.7318,92.6823,92.7153,66334.0
2021-07-26 15:00:00,112.43,112.44,112.38,112.41,273030.0,92.707,92.7153,92.6658,92.6905,273030.0
2021-07-26 15:30:00,112.42,112.42,112.3,112.33,564246.0,92.6988,92.6988,92.5998,92.6246,564246.0
2021-07-27 09:30:00,112.46,112.46,112.26,112.27,289358.0,92.7318,92.7318,92.5669,92.5751,289358.0
2021-07-27 10:00:00,112.26,112.28,112.17,112.18,392805.0,92.5669,92.5833,92.4926,92.5009,392805.0
2021-07-27 10:30:00,112.17,112.18,112.12,112.15,155331.0,92.4926,92.5009,92.4514,92.4762,155331.0
2021-07-27 11:00:00,112.15,112.15,112.08,112.12,345641.0,92.4762,92.4762,92.4184,92.4514,345641.0
2021-07-27 11:30:00,112.11,112.12,112.06,112.07,265377.0,92.4432,92.4514,92.4019,92.4102,265377.0
2021-07-27 12:00:00,112.07,112.1,112.04,112.09,174914.0,92.4102,92.4349,92.3854,92.4267,174914.0
2021-07-27 12:30:00,112.09,112.09,111.94,111.95,514546.0,92.4267,92.4267,92.303,92.3112,514546.0
2021-07-27 13:00:00,111.94,112.03,111.88,112.02,450387.0,92.303,92.3772,92.2535,92.369,450387.0
2021-07-27 13:30:00,112.03,112.03,111.92,111.93,305206.0,92.3772,92.3772,92.2865,92.2947,305206.0
2021-07-27 14:00:00,111.93,112.06,111.92,112.02,269956.0,92.2947,92.4019,92.2865,92.369,269956.0
2021-07-27 14:30:00,112.02,112.07,112.02,112.07,164940.0,92.369,92.4102,92.369,92.4102,164940.0
2021-07-27 15:00:00,112.07,112.11,112.04,112.04,178991.0,92.4102,92.4432,92.3854,92.3854,178991.0
2021-07-27 15:30:00,112.04,112.07,112.02,112.06,564612.0,92.3854,92.4102,92.369,92.4019,564612.0
2021-07-28 09:30:00,111.95,112.02,111.92,111.99,210325.0,92.3112,92.369,92.2865,92.3442,210325.0
2021-07-28 10:00:00,111.99,112.06,111.98,112.04,166619.0,92.3442,92.4019,92.336,92.3854,166619.0
2021-07-28 10:30:00,112.04,112.08,112.0,112.07,98977.0,92.3854,92.4184,92.3525,92.4102,98977.0
2021-07-28 11:00:00,112.08,112.11,112.03,112.06,131069.0,92.4184,92.4432,92.3772,92.4019,131069.0
2021-07-28 11:30:00,112.06,112.15,112.04,112.14,150763.0,92.4019,92.4762,92.3854,92.4679,150763.0
2021-07-28 12:00:00,112.15,112.16,112.08,112.09,227343.0,92.4762,92.4844,92.4184,92.4267,227343.0
2021-07-28 12:30:00,112.1,112.12,112.06,112.07,359028.0,92.4349,92.4514,92.4019,92.4102,359028.0
2021-07-28 13:00:00,112.07,112.07,111.96,111.97,269684.0,92.4102,92.4102,92.3195,92.3277,269684.0
2021-07-28 13:30:00,111.96,112.05,111.96,112.01,271534.0,92.3195,92.3937,92.3195,92.3607,271534.0
2021-07-28 14:00:00,112.06,112.21,111.85,112.17,631601.0,92.4019,92.5256,92.2288,92.4926,631601.0
2021-07-28 14:30:00,112.18,112.23,112.08,112.15,273106.0,92.5009,92.5421,92.4184,92.4762,273106.0
2021-07-28 15:00:00,112.15,112.27,112.12,112.25,296342.0,92.4762,92.5751,92.4514,92.5586,296342.0
2021-07-28 15:30:00,112.25,112.35,112.25,112.32,460076.0,92.5586,92.6411,92.5586,92.6163,460076.0
2021-07-29 09:30:00,112.34,112.45,112.33,112.35,291844.0,92.6328,92.7235,92.6246,92.6411,291844.0
2021-07-29 10:00:00,112.35,112.36,112.33,112.34,166267.0,92.6411,92.6493,92.6246,92.6328,166267.0
2021-07-29 10:30:00,112.34,112.36,112.31,112.34,266575.0,92.6328,92.6493,92.6081,92.6328,266575.0
2021-07-29 11:00:00,112.34,112.47,112.33,112.43,322166.0,92.6328,92.74,92.6246,92.707,322166.0
2021-07-29 11:30:00,112.44,112.46,112.4,112.41,74993.0,92.7153,92.7318,92.6823,92.6905,74993.0
2021-07-29 12:00:00,112.41,112.48,112.4,112.48,62296.0,92.6905,92.7483,92.6823,92.7483,62296.0
2021-07-29 12:30:00,112.48,112.48,112.42,112.43,80267.0,92.7483,92.7483,92.6988,92.707,80267.0
2021-07-29 13:00:00,112.44,112.47,112.36,112.38,127374.0,92.7153,92.74,92.6493,92.6658,127374.0
2021-07-29 13:30:00,112.39,112.41,112.36,112.39,83792.0,92.6741,92.6905,92.6493,92.6741,83792.0
2021-07-29 14:00:00,112.39,112.4,112.36,112.4,62273.0,92.6741,92.6823,92.6493,92.6823,62273.0
2021-07-29 14:30:00,112.4,112.41,112.37,112.4,79483.0,92.6823,92.6905,92.6576,92.6823,79483.0
2021-07-29 15:00:00,112.4,112.42,112.38,112.39,120376.0,92.6823,92.6988,92.6658,92.6741,120376.0
2021-07-29 15:30:00,112.39,112.46,112.36,112.41,579913.0,92.6741,92.7318,92.6493,92.6905,579913.0
2021-07-30 09:30:00,112.38,112.53,112.33,112.52,577192.0,92.6658,92.7895,92.6246,92.7812,577192.0
2021-07-30 10:00:00,112.53,112.64,112.52,112.58,313537.0,92.7895,92.8802,92.7812,92.8307,313537.0
2021-07-30 10:30:00,112.57,112.58,112.47,112.55,676976.0,92.8225,92.8307,92.74,92.806,676976.0
2021-07-30 11:00:00,112.55,112.59,112.54,112.58,272202.0,92.806,92.839,92.7977,92.8307,272202.0
2021-07-30 11:30:00,112.58,112.67,112.57,112.67,356048.0,92.8307,92.9049,92.8225,92.9049,356048.0
2021-07-30 12:00:00,112.67,112.69,112.64,112.68,484564.0,92.9049,92.9214,92.8802,92.9132,484564.0
2021-07-30 12:30:00,112.67,112.7,112.65,112.67,190480.0,92.9049,92.9297,92.8884,92.9049,190480.0
2021-07-30 13:00:00,112.67,112.7,112.65,112.7,264605.0,92.9049,92.9297,92.8884,92.9297,264605.0
2021-07-30 13:30:00,112.7,112.8,112.7,112.8,235210.0,92.9297,93.0121,92.9297,93.0121,235210.0
2021-07-30 14:00:00,112.79,112.82,112.72,112.73,707417.0,93.0039,93.0286,92.9462,92.9544,707417.0
2021-07-30 14:30:00,112.73,112.73,112.68,112.69,309897.0,92.9544,92.9544,92.9132,92.9214,309897.0
2021-07-30 15:00:00,112.69,112.74,112.66,112.72,342812.0,92.9214,92.9627,92.8967,92.9462,342812.0
2021-07-30 15:30:00,112.71,112.72,112.6,112.69,991214.0,92.9379,92.9462,92.8472,92.9214,991214.0
2021-08-02 09:30:00,112.68,112.68,112.33,112.54,919900.0,93.2024,93.2024,92.9129,93.0866,919900.0
2021-08-02 10:00:00,112.54,112.69,112.53,112.65,510382.0,93.0866,93.2107,93.0783,93.1776,510382.0
2021-08-02 10:30:00,112.65,112.68,112.6,112.66,1168595.0,93.1776,93.2024,93.1362,93.1859,1168595.0
2021-08-02 11:00:00,112.66,112.71,112.63,112.7,795313.0,93.1859,93.2272,93.1611,93.219,795313.0
2021-08-02 11:30:00,112.7,112.75,112.66,112.67,394929.0,93.219,93.2603,93.1859,93.1941,394929.0
2021-08-02 12:00:00,112.67,112.68,112.59,112.62,447528.0,93.1941,93.2024,93.128,93.1528,447528.0
2021-08-02 12:30:00,112.61,112.68,112.61,112.63,249274.0,93.1445,93.2024,93.1445,93.1611,249274.0
2021-08-02 13:00:00,112.63,112.66,112.6,112.63,230370.0,93.1611,93.1859,93.1362,93.1611,230370.0
2021-08-02 13:30:00,112.63,112.64,112.54,112.55,187487.0,93.1611,93.1693,93.0866,93.0949,187487.0
2021-08-02 14:00:00,112.55,112.55,112.51,112.55,187102.0,93.0949,93.0949,93.0618,93.0949,187102.0
2021-08-02 14:30:00,112.55,112.57,112.52,112.55,264487.0,93.0949,93.1114,93.0701,93.0949,264487.0
2021-08-02 15:00:00,112.55,112.55,112.48,112.48,286694.0,93.0949,93.0949,93.037,93.037,286694.0
2021-08-02 15:30:00,112.48,112.52,112.43,112.47,510323.0,93.037,93.0701,92.9956,93.0287,510323.0
2021-08-03 09:30:00,112.65,112.65,112.51,112.58,223794.0,93.1776,93.1776,93.0618,93.1197,223794.0
2021-08-03 10:00:00,112.58,112.63,112.56,112.62,376599.0,93.1197,93.1611,93.1032,93.1528,376599.0
2021-08-03 10:30:00,112.62,112.63,112.58,112.63,278463.0,93.1528,93.1611,93.1197,93.1611,278463.0
2021-08-03 11:00:00,112.63,112.63,112.55,112.56,138344.0,93.1611,93.1611,93.0949,93.1032,138344.0
2021-08-03 11:30:00,112.55,112.58,112.52,112.54,531445.0,93.0949,93.1197,93.0701,93.0866,531445.0
2021-08-03 12:00:00,112.54,112.56,112.53,112.54,292896.0,93.0866,93.1032,93.0783,93.0866,292896.0
2021-08-03 12:30:00,112.54,112.55,112.52,112.54,201779.0,93.0866,93.0949,93.0701,93.0866,201779.0
2021-08-03 13:00:00,112.54,112.55,112.51,112.51,102838.0,93.0866,93.0949,93.0618,93.0618,102838.0
2021-08-03 13:30:00,112.51,112.52,112.44,112.46,168142.0,93.0618,93.0701,93.0039,93.0204,168142.0
2021-08-03 14:00:00,112.47,112.48,112.45,112.47,78904.0,93.0287,93.037,93.0122,93.0287,78904.0
2021-08-03 14:30:00,112.47,112.5,112.46,112.5,32601.0,93.0287,93.0535,93.0204,93.0535,32601.0
2021-08-03 15:00:00,112.5,112.55,112.5,112.54,41824.0,93.0535,93.0949,93.0535,93.0866,41824.0
2021-08-03 15:30:00,112.55,112.58,112.54,112.57,182830.0,93.0949,93.1197,93.0866,93.1114,182830.0
2021-08-04 09:30:00,112.8,112.84,112.71,112.74,161119.0,93.3017,93.3348,93.2272,93.252,161119.0
2021-08-04 10:00:00,112.73,112.73,112.34,112.38,767185.0,93.2438,93.2438,92.9212,92.9543,767185.0
2021-08-04 10:30:00,112.37,112.42,112.3,112.38,693150.0,92.946,92.9874,92.8881,92.9543,693150.0
2021-08-04 11:00:00,112.38,112.43,112.32,112.4,279639.0,92.9543,92.9956,92.9046,92.9708,279639.0
2021-08-04 11:30:00,112.41,112.53,112.4,112.53,260041.0,92.9791,93.0783,92.9708,93.0783,260041.0
2021-08-04 12:00:00,112.53,112.53,112.38,112.4,154682.0,93.0783,93.0783,92.9543,92.9708,154682.0
2021-08-04 12:30:00,112.4,112.47,112.39,112.46,77382.0,92.9708,93.0287,92.9625,93.0204,77382.0
2021-08-04 13:00:00,112.47,112.53,112.47,112.53,154989.0,93.0287,93.0783,93.0287,93.0783,154989.0
2021-08-04 13:30:00,112.53,112.59,112.52,112.53,141619.0,93.0783,93.128,93.0701,93.0783,141619.0
2021-08-04 14:00:00,112.53,112.61,112.52,112.59,75063.0,93.0783,93.1445,93.0701,93.128,75063.0
2021-08-04 14:30:00,112.59,112.61,112.59,112.61,110258.0,93.128,93.1445,93.128,93.1445,110258.0
2021-08-04 15:00:00,112.61,112.7,112.6,112.7,209353.0,93.1445,93.219,93.1362,93.219,209353.0
2021-08-04 15:30:00,112.7,112.7,112.57,112.58,299531.0,93.219,93.219,93.1114,93.1197,299531.0
2021-08-05 09:30:00,112.58,112.59,112.44,112.57,260649.0,93.1197,93.128,93.0039,93.1114,260649.0
2021-08-05 10:00:00,112.58,112.64,112.52,112.61,136406.0,93.1197,93.1693,93.0701,93.1445,136406.0
2021-08-05 10:30:00,112.61,112.62,112.51,112.55,68572.0,93.1445,93.1528,93.0618,93.0949,68572.0
2021-08-05 11:00:00,112.54,112.58,112.47,112.49,217255.0,93.0866,93.1197,93.0287,93.0453,217255.0
2021-08-05 11:30:00,112.49,112.53,112.46,112.53,117307.0,93.0453,93.0783,93.0204,93.0783,117307.0
2021-08-05 12:00:00,112.53,112.59,112.52,112.59,102774.0,93.0783,93.128,93.0701,93.128,102774.0
2021-08-05 12:30:00,112.58,112.6,112.53,112.53,80615.0,93.1197,93.1362,93.0783,93.0783,80615.0
2021-08-05 13:00:00,112.53,112.54,112.49,112.5,113262.0,93.0783,93.0866,93.0453,93.0535,113262.0
2021-08-05 13:30:00,112.5,112.51,112.49,112.49,60775.0,93.0535,93.0618,93.0453,93.0453,60775.0
2021-08-05 14:00:00,112.5,112.52,112.48,112.52,50065.0,93.0535,93.0701,93.037,93.0701,50065.0
2021-08-05 14:30:00,112.51,112.52,112.48,112.51,60705.0,93.0618,93.0701,93.037,93.0618,60705.0
2021-08-05 15:00:00,112.51,112.56,112.5,112.56,35144.0,93.0618,93.1032,93.0535,93.1032,35144.0
2021-08-05 15:30:00,112.56,112.6,112.53,112.55,200046.0,93.1032,93.1362,93.0783,93.0949,200046.0
2021-08-06 09:30:00,112.2,112.27,112.12,112.18,806593.0,92.8054,92.8633,92.7392,92.7888,806593.0
2021-08-06 10:00:00,112.19,112.22,112.13,112.14,831129.0,92.7971,92.8219,92.7475,92.7558,831129.0
2021-08-06 10:30:00,112.15,112.2,112.03,112.04,599905.0,92.764,92.8054,92.6648,92.673,599905.0
2021-08-06 11:00:00,112.04,112.06,112.01,112.05,229892.0,92.673,92.6896,92.6482,92.6813,229892.0
2021-08-06 11:30:00,112.05,112.16,112.04,112.15,359376.0,92.6813,92.7723,92.673,92.764,359376.0
2021-08-06 12:00:00,112.15,112.16,112.03,112.06,402849.0,92.764,92.7723,92.6648,92.6896,402849.0
2021-08-06 12:30:00,112.05,112.05,111.96,111.96,227501.0,92.6813,92.6813,92.6069,92.6069,227501.0
2021-08-06 13:00:00,111.97,112.03,111.93,112.01,233046.0,92.6151,92.6648,92.5821,92.6482,233046.0
2021-08-06 13:30:00,112.01,112.07,112.01,112.07,262623.0,92.6482,92.6979,92.6482,92.6979,262623.0
2021-08-06 14:00:00,112.07,112.09,112.03,112.07,365120.0,92.6979,92.7144,92.6648,92.6979,365120.0
2021-08-06 14:30:00,112.07,112.07,111.97,112.0,279185.0,92.6979,92.6979,92.6151,92.64,279185.0
2021-08-06 15:00:00,112.0,112.01,111.92,112.01,308446.0,92.64,92.6482,92.5738,92.6482,308446.0
2021-08-06 15:30:00,112.01,112.03,111.96,111.96,992028.0,92.6482,92.6648,92.6069,92.6069,992028.0
2021-08-09 09:30:00,111.9,112.03,111.89,111.93,135810.0,92.5572,92.6648,92.549,92.5821,135810.0
2021-08-09 10:00:00,111.93,111.94,111.85,111.9,470904.0,92.5821,92.5903,92.5159,92.5572,470904.0
2021-08-09 10:30:00,111.9,111.92,111.78,111.79,370877.0,92.5572,92.5738,92.458,92.4663,370877.0
2021-08-09 11:00:00,111.78,111.86,111.71,111.86,742153.0,92.458,92.5242,92.4001,92.5242,742153.0
2021-08-09 11:30:00,111.86,111.89,111.75,111.82,353703.0,92.5242,92.549,92.4332,92.4911,353703.0
2021-08-09 12:00:00,111.82,111.82,111.74,111.77,194950.0,92.4911,92.4911,92.4249,92.4497,194950.0
2021-08-09 12:30:00,111.77,111.77,111.63,111.65,282422.0,92.4497,92.4497,92.3339,92.3505,282422.0
2021-08-09 13:00:00,111.65,111.65,111.56,111.57,238359.0,92.3505,92.3505,92.276,92.2843,238359.0
2021-08-09 13:30:00,111.57,111.64,111.56,111.63,280017.0,92.2843,92.3422,92.276,92.3339,280017.0
2021-08-09 14:00:00,111.63,111.65,111.61,111.63,251651.0,92.3339,92.3505,92.3174,92.3339,251651.0
2021-08-09 14:30:00,111.63,111.68,111.62,111.63,206435.0,92.3339,92.3753,92.3256,92.3339,206435.0
2021-08-09 15:00:00,111.63,111.63,111.62,111.63,92284.0,92.3339,92.3339,92.3256,92.3339,92284.0
2021-08-09 15:30:00,111.63,111.68,111.61,111.62,713715.0,92.3339,92.3753,92.3174,92.3256,713715.0
2021-08-10 09:30:00,111.76,111.82,111.66,111.7,294553.0,92.4414,92.4911,92.3587,92.3918,294553.0
2021-08-10 10:00:00,111.69,111.72,111.58,111.63,261813.0,92.3835,92.4084,92.2926,92.3339,261813.0
2021-08-10 10:30:00,111.62,111.63,111.54,111.55,241540.0,92.3256,92.3339,92.2595,92.2677,241540.0
2021-08-10 11:00:00,111.56,111.59,111.54,111.55,137185.0,92.276,92.3008,92.2595,92.2677,137185.0
2021-08-10 11:30:00,111.55,111.69,111.55,111.68,273388.0,92.2677,92.3835,92.2677,92.3753,273388.0
2021-08-10 12:00:00,111.69,111.69,111.6,111.64,204705.0,92.3835,92.3835,92.3091,92.3422,204705.0
2021-08-10 12:30:00,111.64,111.64,111.6,111.6,51103.0,92.3422,92.3422,92.3091,92.3091,51103.0
2021-08-10 13:00:00,111.6,111.62,111.59,111.59,46730.0,92.3091,92.3256,92.3008,92.3008,46730.0
2021-08-10 13:30:00,111.59,111.65,111.59,111.61,50392.0,92.3008,92.3505,92.3008,92.3174,50392.0
2021-08-10 14:00:00,111.61,111.62,111.5,111.55,247829.0,92.3174,92.3256,92.2264,92.2677,247829.0
2021-08-10 14:30:00,111.55,111.61,111.54,111.59,117078.0,92.2677,92.3174,92.2595,92.3008,117078.0
2021-08-10 15:00:00,111.59,111.66,111.58,111.65,180767.0,92.3008,92.3587,92.2926,92.3505,180767.0
2021-08-10 15:30:00,111.65,111.65,111.58,111.61,362487.0,92.3505,92.3505,92.2926,92.3174,362487.0
2021-08-11 09:30:00,111.67,111.73,111.51,111.52,686884.0,92.367,92.4166,92.2347,92.2429,686884.0
2021-08-11 10:00:00,111.52,111.57,111.51,111.57,256444.0,92.2429,92.2843,92.2347,92.2843,256444.0
2021-08-11 10:30:00,111.56,111.58,111.51,111.52,214518.0,92.276,92.2926,92.2347,92.2429,214518.0
2021-08-11 11:00:00,111.51,111.53,111.46,111.48,376601.0,92.2347,92.2512,92.1933,92.2098,376601.0
2021-08-11 11:30:00,111.48,111.5,111.47,111.48,290329.0,92.2098,92.2264,92.2016,92.2098,290329.0
2021-08-11 12:00:00,111.49,111.51,111.46,111.51,349409.0,92.2181,92.2347,92.1933,92.2347,349409.0
2021-08-11 12:30:00,111.51,111.55,111.5,111.52,108253.0,92.2347,92.2677,92.2264,92.2429,108253.0
2021-08-11 13:00:00,111.52,111.84,111.49,111.69,653259.0,92.2429,92.5076,92.2181,92.3835,653259.0
2021-08-11 13:30:00,111.69,111.72,111.66,111.67,131968.0,92.3835,92.4084,92.3587,92.367,131968.0
2021-08-11 14:00:00,111.67,111.7,111.64,111.67,100094.0,92.367,92.3918,92.3422,92.367,100094.0
2021-08-11 14:30:00,111.67,111.69,111.6,111.62,88961.0,92.367,92.3835,92.3091,92.3256,88961.0
2021-08-11 15:00:00,111.63,111.68,111.61,111.68,58702.0,92.3339,92.3753,92.3174,92.3753,58702.0
2021-08-11 15:30:00,111.68,111.71,111.64,111.65,223504.0,92.3753,92.4001,92.3422,92.3505,223504.0
2021-08-12 09:30:00,111.59,111.68,111.52,111.66,484360.0,92.3008,92.3753,92.2429,92.3587,484360.0
2021-08-12 10:00:00,111.66,111.78,111.63,111.76,212977.0,92.3587,92.458,92.3339,92.4414,212977.0
2021-08-12 10:30:00,111.75,111.81,111.75,111.78,140141.0,92.4332,92.4828,92.4332,92.458,140141.0
2021-08-12 11:00:00,111.78,111.82,111.77,111.8,172067.0,92.458,92.4911,92.4497,92.4745,172067.0
2021-08-12 11:30:00,111.8,111.81,111.71,111.72,58493.0,92.4745,92.4828,92.4001,92.4084,58493.0
2021-08-12 12:00:00,111.72,111.74,111.67,111.68,87481.0,92.4084,92.4249,92.367,92.3753,87481.0
2021-08-12 12:30:00,111.68,111.7,111.66,111.66,172535.0,92.3753,92.3918,92.3587,92.3587,172535.0
2021-08-12 13:00:00,111.66,111.71,111.58,111.6,225092.0,92.3587,92.4001,92.2926,92.3091,225092.0
2021-08-12 13:30:00,111.61,111.75,111.61,111.75,59934.0,92.3174,92.4332,92.3174,92.4332,59934.0
2021-08-12 14:00:00,111.75,111.77,111.72,111.76,55389.0,92.4332,92.4497,92.4084,92.4414,55389.0
2021-08-12 14:30:00,111.76,111.76,111.7,111.72,42599.0,92.4414,92.4414,92.3918,92.4084,42599.0
2021-08-12 15:00:00,111.72,111.74,111.71,111.73,51938.0,92.4084,92.4249,92.4001,92.4166,51938.0
2021-08-12 15:30:00,111.74,111.83,111.73,111.81,315674.0,92.4249,92.4993,92.4166,92.4828,315674.0
2021-08-13 09:30:00,111.95,112.01,111.83,112.0,156979.0,92.5986,92.6482,92.4993,92.64,156979.0
2021-08-13 10:00:00,112.0,112.22,111.99,112.09,623580.0,92.64,92.8219,92.6317,92.7144,623580.0
2021-08-13 10:30:00,112.09,112.15,112.09,112.14,156866.0,92.7144,92.764,92.7144,92.7558,156866.0
2021-08-13 11:00:00,112.15,112.18,112.12,112.15,325972.0,92.764,92.7888,92.7392,92.764,325972.0
2021-08-13 11:30:00,112.16,112.21,112.15,112.2,242651.0,92.7723,92.8137,92.764,92.8054,242651.0
2021-08-13 12:00:00,112.2,112.24,112.19,112.23,151306.0,92.8054,92.8385,92.7971,92.8302,151306.0
2021-08-13 12:30:00,112.23,112.24,112.18,112.2,413224.0,92.8302,92.8385,92.7888,92.8054,413224.0
2021-08-13 13:00:00,112.19,112.21,112.19,112.2,159189.0,92.7971,92.8137,92.7971,92.8054,159189.0
2021-08-13 13:30:00,112.2,112.27,112.2,112.25,133840.0,92.8054,92.8633,92.8054,92.8467,133840.0
2021-08-13 14:00:00,112.25,112.3,112.24,112.28,178471.0,92.8467,92.8881,92.8385,92.8716,178471.0
2021-08-13 14:30:00,112.27,112.31,112.27,112.31,184090.0,92.8633,92.8964,92.8633,92.8964,184090.0
2021-08-13 15:00:00,112.31,112.32,112.3,112.32,104468.0,92.8964,92.9046,92.8881,92.9046,104468.0
2021-08-13 15:30:00,112.32,112.36,112.3,112.33,451913.0,92.9046,92.9377,92.8881,92.9129,451913.0
2021-08-16 09:30:00,112.26,112.4,112.26,112.33,220393.0,92.855,92.9708,92.855,92.9129,220393.0
2021-08-16 10:00:00,112.34,112.35,112.21,112.34,330956.0,92.9212,92.9295,92.8137,92.9212,330956.0
2021-08-16 10:30:00,112.34,112.34,112.27,112.31,188588.0,92.9212,92.9212,92.8633,92.8964,188588.0
2021-08-16 11:00:00,112.3,112.32,112.28,112.3,110516.0,92.8881,92.9046,92.8716,92.8881,110516.0
2021-08-16 11:30:00,112.3,112.33,112.29,112.33,97377.0,92.8881,92.9129,92.8798,92.9129,97377.0
2021-08-16 12:00:00,112.33,112.35,112.31,112.34,71094.0,92.9129,92.9295,92.8964,92.9212,71094.0
2021-08-16 12:30:00,112.34,112.36,112.34,112.35,89081.0,92.9212,92.9377,92.9212,92.9295,89081.0
2021-08-16 13:00:00,112.35,112.36,112.34,112.34,86043.0,92.9295,92.9377,92.9212,92.9212,86043.0
2021-08-16 13:30:00,112.35,112.4,112.34,112.38,79687.0,92.9295,92.9708,92.9212,92.9543,79687.0
2021-08-16 14:00:00,112.38,112.41,112.35,112.36,126828.0,92.9543,92.9791,92.9295,92.9377,126828.0
2021-08-16 14:30:00,112.36,112.36,112.35,112.36,59331.0,92.9377,92.9377,92.9295,92.9377,59331.0
2021-08-16 15:00:00,112.36,112.37,112.35,112.36,129400.0,92.9377,92.946,92.9295,92.9377,129400.0
2021-08-16 15:30:00,112.36,112.36,112.31,112.31,263694.0,92.9377,92.9377,92.8964,92.8964,263694.0
2021-08-17 09:30:00,112.08,112.25,112.08,112.21,306737.0,92.7061,92.8467,92.7061,92.8137,306737.0
2021-08-17 10:00:00,112.21,112.27,112.18,112.27,209831.0,92.8137,92.8633,92.7888,92.8633,209831.0
2021-08-17 10:30:00,112.27,112.27,112.16,112.2,309731.0,92.8633,92.8633,92.7723,92.8054,309731.0
2021-08-17 11:00:00,112.19,112.21,112.13,112.14,154536.0,92.7971,92.8137,92.7475,92.7558,154536.0
2021-08-17 11:30:00,112.14,112.18,112.12,112.18,174995.0,92.7558,92.7888,92.7392,92.7888,174995.0
2021-08-17 12:00:00,112.18,112.23,112.16,112.19,183374.0,92.7888,92.8302,92.7723,92.7971,183374.0
2021-08-17 12:30:00,112.19,112.2,112.16,112.19,262527.0,92.7971,92.8054,92.7723,92.7971,262527.0
2021-08-17 13:00:00,112.2,112.25,112.18,112.25,209152.0,92.8054,92.8467,92.7888,92.8467,209152.0
2021-08-17 13:30:00,112.25,112.25,112.19,112.22,342880.0,92.8467,92.8467,92.7971,92.8219,342880.0
2021-08-17 14:00:00,112.22,112.23,112.19,112.2,106685.0,92.8219,92.8302,92.7971,92.8054,106685.0
2021-08-17 14:30:00,112.2,112.23,112.2,112.22,97469.0,92.8054,92.8302,92.8054,92.8219,97469.0
2021-08-17 15:00:00,112.22,112.23,112.2,112.22,254052.0,92.8219,92.8302,92.8054,92.8219,254052.0
2021-08-17 15:30:00,112.22,112.25,112.19,112.25,346349.0,92.8219,92.8467,92.7971,92.8467,346349.0
2021-08-18 09:30:00,112.23,112.27,112.21,112.25,73717.0,92.8302,92.8633,92.8137,92.8467,73717.0
2021-08-18 10:00:00,112.26,112.27,112.18,112.18,143459.0,92.855,92.8633,92.7888,92.7888,143459.0
2021-08-18 10:30:00,112.19,112.2,112.11,112.16,407120.0,92.7971,92.8054,92.7309,92.7723,407120.0
2021-08-18 11:00:00,112.17,112.19,112.13,112.19,52156.0,92.7806,92.7971,92.7475,92.7971,52156.0
2021-08-18 11:30:00,112.19,112.2,112.16,112.18,144258.0,92.7971,92.8054,92.7723,92.7888,144258.0
2021-08-18 12:00:00,112.18,112.18,112.15,112.16,37341.0,92.7888,92.7888,92.764,92.7723,37341.0
2021-08-18 12:30:00,112.16,112.16,112.12,112.12,65519.0,92.7723,92.7723,92.7392,92.7392,65519.0
2021-08-18 13:00:00,112.13,112.17,112.1,112.1,61963.0,92.7475,92.7806,92.7227,92.7227,61963.0
2021-08-18 13:30:00,112.1,112.14,112.05,112.08,103888.0,92.7227,92.7558,92.6813,92.7061,103888.0
2021-08-18 14:00:00,112.09,112.33,112.09,112.29,425290.0,92.7144,92.9129,92.7144,92.8798,425290.0
2021-08-18 14:30:00,112.28,112.3,112.21,112.23,219406.0,92.8716,92.8881,92.8137,92.8302,219406.0
2021-08-18 15:00:00,112.24,112.25,112.22,112.23,75300.0,92.8385,92.8467,92.8219,92.8302,75300.0
2021-08-18 15:30:00,112.22,112.23,112.12,112.16,426775.0,92.8219,92.8302,92.7392,92.7723,426775.0
2021-08-19 09:30:00,112.06,112.14,112.01,112.13,126959.0,92.6896,92.7558,92.6482,92.7475,126959.0
2021-08-19 10:00:00,112.12,112.16,112.06,112.16,107967.0,92.7392,92.7723,92.6896,92.7723,107967.0
2021-08-19 10:30:00,112.16,112.22,112.15,112.18,83396.0,92.7723,92.8219,92.764,92.7888,83396.0
2021-08-19 11:00:00,112.18,112.22,112.17,112.21,212875.0,92.7888,92.8219,92.7806,92.8137,212875.0
2021-08-19 11:30:00,112.21,112.26,112.2,112.24,84503.0,92.8137,92.855,92.8054,92.8385,84503.0
2021-08-19 12:00:00,112.23,112.27,112.23,112.26,89301.0,92.8302,92.8633,92.8302,92.855,89301.0
2021-08-19 12:30:00,112.26,112.27,112.25,112.26,128540.0,92.855,92.8633,92.8467,92.855,128540.0
2021-08-19 13:00:00,112.26,112.28,112.25,112.27,171599.0,92.855,92.8716,92.8467,92.8633,171599.0
2021-08-19 13:30:00,112.26,112.27,112.24,112.25,69152.0,92.855,92.8633,92.8385,92.8467,69152.0
2021-08-19 14:00:00,112.25,112.25,112.2,112.2,50663.0,92.8467,92.8467,92.8054,92.8054,50663.0
2021-08-19 14:30:00,112.2,112.25,112.2,112.25,70310.0,92.8054,92.8467,92.8054,92.8467,70310.0
2021-08-19 15:00:00,112.25,112.28,112.24,112.28,74801.0,92.8467,92.8716,92.8385,92.8716,74801.0
2021-08-19 15:30:00,112.28,112.28,112.23,112.26,183019.0,92.8716,92.8716,92.8302,92.855,183019.0
2021-08-20 09:30:00,112.27,112.33,112.22,112.29,167456.0,92.8633,92.9129,92.8219,92.8798,167456.0
2021-08-20 10:00:00,112.28,112.3,112.24,112.26,159314.0,92.8716,92.8881,92.8385,92.855,159314.0
2021-08-20 10:30:00,112.27,112.33,112.25,112.28,1207105.0,92.8633,92.9129,92.8467,92.8716,1207105.0
2021-08-20 11:00:00,112.28,112.28,112.22,112.23,184138.0,92.8716,92.8716,92.8219,92.8302,184138.0
2021-08-20 11:30:00,112.23,112.24,112.14,112.15,207051.0,92.8302,92.8385,92.7558,92.764,207051.0
2021-08-20 12:00:00,112.15,112.17,112.14,112.16,62408.0,92.764,92.7806,92.7558,92.7723,62408.0
2021-08-20 12:30:00,112.16,112.18,112.15,112.17,100063.0,92.7723,92.7888,92.764,92.7806,100063.0
2021-08-20 13:00:00,112.18,112.18,112.15,112.16,77278.0,92.7888,92.7888,92.764,92.7723,77278.0
2021-08-20 13:30:00,112.16,112.16,112.11,112.12,247499.0,92.7723,92.7723,92.7309,92.7392,247499.0
2021-08-20 14:00:00,112.12,112.12,112.04,112.06,246864.0,92.7392,92.7392,92.673,92.6896,246864.0
2021-08-20 14:30:00,112.06,112.08,112.05,112.07,165593.0,92.6896,92.7061,92.6813,92.6979,165593.0
2021-08-20 15:00:00,112.07,112.1,112.06,112.08,126346.0,92.6979,92.7227,92.6896,92.7061,126346.0
2021-08-20 15:30:00,112.08,112.11,112.05,112.1,556558.0,92.7061,92.7309,92.6813,92.7227,556558.0
2021-08-23 09:30:00,112.28,112.28,112.16,112.21,241325.0,92.8716,92.8716,92.7723,92.8137,241325.0
2021-08-23 10:00:00,112.22,112.33,112.2,112.33,462737.0,92.8219,92.9129,92.8054,92.9129,462737.0
2021-08-23 10:30:00,112.33,112.34,112.32,112.33,217183.0,92.9129,92.9212,92.9046,92.9129,217183.0
2021-08-23 11:00:00,112.32,112.33,112.29,112.33,190823.0,92.9046,92.9129,92.8798,92.9129,190823.0
2021-08-23 11:30:00,112.33,112.37,112.32,112.37,177899.0,92.9129,92.946,92.9046,92.946,177899.0
2021-08-23 12:00:00,112.36,112.38,112.36,112.38,124185.0,92.9377,92.9543,92.9377,92.9543,124185.0
2021-08-23 12:30:00,112.38,112.47,112.37,112.47,101129.0,92.9543,93.0287,92.946,93.0287,101129.0
2021-08-23 13:00:00,112.46,112.5,112.46,112.5,99265.0,93.0204,93.0535,93.0204,93.0535,99265.0
2021-08-23 13:30:00,112.5,112.5,112.46,112.47,135064.0,93.0535,93.0535,93.0204,93.0287,135064.0
2021-08-23 14:00:00,112.47,112.51,112.46,112.5,123775.0,93.0287,93.0618,93.0204,93.0535,123775.0
2021-08-23 14:30:00,112.5,112.51,112.47,112.5,165525.0,93.0535,93.0618,93.0287,93.0535,165525.0
2021-08-23 15:00:00,112.49,112.51,112.46,112.49,270056.0,93.0453,93.0618,93.0204,93.0453,270056.0
2021-08-23 15:30:00,112.5,112.54,112.49,112.49,485371.0,93.0535,93.0866,93.0453,93.0453,485371.0
2021-08-24 09:30:00,112.52,112.52,112.4,112.48,159336.0,93.0701,93.0701,92.9708,93.037,159336.0
2021-08-24 10:00:00,112.48,112.58,112.47,112.53,236162.0,93.037,93.1197,93.0287,93.0783,236162.0
2021-08-24 10:30:00,112.54,112.64,112.54,112.57,328123.0,93.0866,93.1693,93.0866,93.1114,328123.0
2021-08-24 11:00:00,112.57,112.6,112.56,112.58,95739.0,93.1114,93.1362,93.1032,93.1197,95739.0
2021-08-24 11:30:00,112.58,112.61,112.57,112.6,123457.0,93.1197,93.1445,93.1114,93.1362,123457.0
2021-08-24 12:00:00,112.6,112.61,112.5,112.55,222013.0,93.1362,93.1445,93.0535,93.0949,222013.0
2021-08-24 12:30:00,112.55,112.55,112.51,112.54,43588.0,93.0949,93.0949,93.0618,93.0866,43588.0
2021-08-24 13:00:00,112.54,112.62,112.53,112.61,264380.0,93.0866,93.1528,93.0783,93.1445,264380.0
2021-08-24 13:30:00,112.6,112.62,112.57,112.59,104110.0,93.1362,93.1528,93.1114,93.128,104110.0
2021-08-24 14:00:00,112.59,112.6,112.58,112.59,57224.0,93.128,93.1362,93.1197,93.128,57224.0
2021-08-24 14:30:00,112.59,112.6,112.58,112.59,23749.0,93.128,93.1362,93.1197,93.128,23749.0
2021-08-24 15:00:00,112.59,112.62,112.58,112.61,55115.0,93.128,93.1528,93.1197,93.1445,55115.0
2021-08-24 15:30:00,112.61,112.61,112.58,112.59,126898.0,93.1445,93.1445,93.1197,93.128,126898.0
2021-08-25 09:30:00,112.7,112.7,112.57,112.64,221126.0,93.219,93.219,93.1114,93.1693,221126.0
2021-08-25 10:00:00,112.65,112.7,112.63,112.67,228829.0,93.1776,93.219,93.1611,93.1941,228829.0
2021-08-25 10:30:00,112.66,112.66,112.5,112.5,98194.0,93.1859,93.1859,93.0535,93.0535,98194.0
2021-08-25 11:00:00,112.5,112.56,112.5,112.53,125356.0,93.0535,93.1032,93.0535,93.0783,125356.0
2021-08-25 11:30:00,112.54,112.56,112.5,112.54,170907.0,93.0866,93.1032,93.0535,93.0866,170907.0
2021-08-25 12:00:00,112.55,112.56,112.54,112.56,38788.0,93.0949,93.1032,93.0866,93.1032,38788.0
2021-08-25 12:30:00,112.56,112.59,112.56,112.58,39365.0,93.1032,93.128,93.1032,93.1197,39365.0
2021-08-25 13:00:00,112.58,112.59,112.48,112.48,78617.0,93.1197,93.128,93.037,93.037,78617.0
2021-08-25 13:30:00,112.48,112.52,112.45,112.52,55502.0,93.037,93.0701,93.0122,93.0701,55502.0
2021-08-25 14:00:00,112.52,112.55,112.5,112.54,44870.0,93.0701,93.0949,93.0535,93.0866,44870.0
2021-08-25 14:30:00,112.54,112.57,112.54,112.56,70645.0,93.0866,93.1114,93.0866,93.1032,70645.0
2021-08-25 15:00:00,112.55,112.56,112.52,112.52,64504.0,93.0949,93.1032,93.0701,93.0701,64504.0
2021-08-25 15:30:00,112.52,112.53,112.5,112.52,251935.0,93.0701,93.0783,93.0535,93.0701,251935.0
2021-08-26 09:30:00,112.43,112.47,112.32,112.41,337305.0,92.9956,93.0287,92.9046,92.9791,337305.0
2021-08-26 10:00:00,112.4,112.46,112.32,112.36,202890.0,92.9708,93.0204,92.9046,92.9377,202890.0
2021-08-26 10:30:00,112.36,112.43,112.34,112.4,153811.0,92.9377,92.9956,92.9212,92.9708,153811.0
2021-08-26 11:00:00,112.39,112.47,112.37,112.43,175801.0,92.9625,93.0287,92.946,92.9956,175801.0
2021-08-26 11:30:00,112.43,112.44,112.4,112.41,210468.0,92.9956,93.0039,92.9708,92.9791,210468.0
2021-08-26 12:00:00,112.41,112.43,112.37,112.39,103695.0,92.9791,92.9956,92.946,92.9625,103695.0
2021-08-26 12:30:00,112.39,112.4,112.36,112.36,147509.0,92.9625,92.9708,92.9377,92.9377,147509.0
2021-08-26 13:00:00,112.37,112.45,112.34,112.45,130332.0,92.946,93.0122,92.9212,93.0122,130332.0
2021-08-26 13:30:00,112.44,112.47,112.42,112.47,84165.0,93.0039,93.0287,92.9874,93.0287,84165.0
2021-08-26 14:00:00,112.47,112.48,112.44,112.45,120451.0,93.0287,93.037,93.0039,93.0122,120451.0
2021-08-26 14:30:00,112.45,112.46,112.42,112.43,83828.0,93.0122,93.0204,92.9874,92.9956,83828.0
2021-08-26 15:00:00,112.43,112.45,112.41,112.42,84063.0,92.9956,93.0122,92.9791,92.9874,84063.0
2021-08-26 15:30:00,112.42,112.43,112.3,112.34,409661.0,92.9874,92.9956,92.8881,92.9212,409661.0
2021-08-27 09:30:00,112.5,112.52,112.38,112.46,632608.0,93.0535,93.0701,92.9543,93.0204,632608.0
2021-08-27 10:00:00,112.45,112.66,112.36,112.55,960769.0,93.0122,93.1859,92.9377,93.0949,960769.0
2021-08-27 10:30:00,112.56,112.65,112.52,112.64,535409.0,93.1032,93.1776,93.0701,93.1693,535409.0
2021-08-27 11:00:00,112.64,112.74,112.62,112.73,305361.0,93.1693,93.252,93.1528,93.2438,305361.0
2021-08-27 11:30:00,112.73,112.81,112.72,112.79,229972.0,93.2438,93.3099,93.2355,93.2934,229972.0
2021-08-27 12:00:00,112.79,112.9,112.78,112.9,246680.0,93.2934,93.3844,93.2851,93.3844,246680.0
2021-08-27 12:30:00,112.9,113.0,112.89,112.99,188828.0,93.3844,93.4671,93.3761,93.4588,188828.0
2021-08-27 13:00:00,112.98,113.0,112.97,113.0,149297.0,93.4506,93.4671,93.4423,93.4671,149297.0
2021-08-27 13:30:00,112.99,113.01,112.98,112.98,116713.0,93.4588,93.4754,93.4506,93.4506,116713.0
2021-08-27 14:00:00,112.98,113.03,112.97,113.03,195852.0,93.4506,93.4919,93.4423,93.4919,195852.0
2021-08-27 14:30:00,113.03,113.08,113.03,113.05,88057.0,93.4919,93.5333,93.4919,93.5085,88057.0
2021-08-27 15:00:00,113.06,113.09,113.05,113.07,116364.0,93.5167,93.5415,93.5085,93.525,116364.0
2021-08-27 15:30:00,113.07,113.08,113.02,113.04,704443.0,93.525,93.5333,93.4836,93.5002,704443.0
2021-08-30 09:30:00,112.94,113.09,112.94,113.06,195278.0,93.4175,93.5415,93.4175,93.5167,195278.0
2021-08-30 10:00:00,113.07,113.17,113.06,113.15,299346.0,93.525,93.6077,93.5167,93.5912,299346.0
2021-08-30 10:30:00,113.15,113.19,113.14,113.18,146782.0,93.5912,93.6243,93.5829,93.616,146782.0
2021-08-30 11:00:00,113.18,113.25,113.17,113.23,141226.0,93.616,93.6739,93.6077,93.6573,141226.0
2021-08-30 11:30:00,113.23,113.29,113.22,113.26,111158.0,93.6573,93.707,93.6491,93.6822,111158.0
2021-08-30 12:00:00,113.26,113.28,113.24,113.26,163346.0,93.6822,93.6987,93.6656,93.6822,163346.0
2021-08-30 12:30:00,113.26,113.28,113.23,113.28,168401.0,93.6822,93.6987,93.6573,93.6987,168401.0
2021-08-30 13:00:00,113.28,113.28,113.25,113.26,117357.0,93.6987,93.6987,93.6739,93.6822,117357.0
2021-08-30 13:30:00,113.27,113.27,113.26,113.27,58568.0,93.6904,93.6904,93.6822,93.6904,58568.0
2021-08-30 14:00:00,113.27,113.29,113.26,113.28,147196.0,93.6904,93.707,93.6822,93.6987,147196.0
2021-08-30 14:30:00,113.28,113.33,113.27,113.32,119301.0,93.6987,93.7401,93.6904,93.7318,119301.0
2021-08-30 15:00:00,113.32,113.33,113.31,113.33,72460.0,93.7318,93.7401,93.7235,93.7401,72460.0
2021-08-30 15:30:00,113.33,113.37,113.31,113.35,266357.0,93.7401,93.7731,93.7235,93.7566,266357.0
2021-08-31 09:30:00,113.53,113.53,113.39,113.52,418222.0,93.9055,93.9055,93.7897,93.8972,418222.0
2021-08-31 10:00:00,113.53,113.64,113.49,113.54,1144399.0,93.9055,93.9965,93.8724,93.9138,1144399.0
2021-08-31 10:30:00,113.54,113.54,113.33,113.38,140453.0,93.9138,93.9138,93.7401,93.7814,140453.0
2021-08-31 11:00:00,113.38,113.38,113.33,113.34,231263.0,93.7814,93.7814,93.7401,93.7483,231263.0
2021-08-31 11:30:00,113.33,113.38,113.33,113.37,142426.0,93.7401,93.7814,93.7401,93.7731,142426.0
2021-08-31 12:00:00,113.37,113.43,113.32,113.33,714221.0,93.7731,93.8228,93.7318,93.7401,714221.0
2021-08-31 12:30:00,113.33,113.41,113.32,113.41,338277.0,93.7401,93.8062,93.7318,93.8062,338277.0
2021-08-31 13:00:00,113.41,113.41,113.34,113.34,72205.0,93.8062,93.8062,93.7483,93.7483,72205.0
2021-08-31 13:30:00,113.35,113.36,113.3,113.34,124165.0,93.7566,93.7649,93.7152,93.7483,124165.0
2021-08-31 14:00:00,113.34,113.37,113.33,113.37,52474.0,93.7483,93.7731,93.7401,93.7731,52474.0
2021-08-31 14:30:00,113.37,113.4,113.35,113.39,151383.0,93.7731,93.798,93.7566,93.7897,151383.0
2021-08-31 15:00:00,113.39,113.41,113.35,113.36,143761.0,93.7897,93.8062,93.7566,93.7649,143761.0
2021-08-31 15:30:00,113.36,113.41,113.3,113.35,724954.0,93.7649,93.8062,93.7152,93.7566,724954.0
2021-09-01 09:30:00,113.22,113.27,113.15,113.18,722737.0,93.9365,93.978,93.8784,93.9033,722737.0
2021-09-01 10:00:00,113.17,113.2,113.15,113.18,442224.0,93.895,93.9199,93.8784,93.9033,442224.0
2021-09-01 10:30:00,113.18,113.19,113.12,113.14,214932.0,93.9033,93.9116,93.8535,93.8701,214932.0
2021-09-01 11:00:00,113.14,113.17,113.08,113.16,430036.0,93.8701,93.895,93.8203,93.8867,430036.0
2021-09-01 11:30:00,113.16,113.22,113.14,113.19,188865.0,93.8867,93.9365,93.8701,93.9116,188865.0
2021-09-01 12:00:00,113.2,113.3,113.18,113.27,281514.0,93.9199,94.0029,93.9033,93.978,281514.0
2021-09-01 12:30:00,113.27,113.29,113.22,113.22,840274.0,93.978,93.9946,93.9365,93.9365,840274.0
2021-09-01 13:00:00,113.22,113.26,113.21,113.26,175529.0,93.9365,93.9697,93.9282,93.9697,175529.0
2021-09-01 13:30:00,113.26,113.26,113.2,113.22,353047.0,93.9697,93.9697,93.9199,93.9365,353047.0
2021-09-01 14:00:00,113.22,113.23,113.19,113.21,282302.0,93.9365,93.9448,93.9116,93.9282,282302.0
2021-09-01 14:30:00,113.2,113.23,113.18,113.22,294624.0,93.9199,93.9448,93.9033,93.9365,294624.0
2021-09-01 15:00:00,113.22,113.24,113.18,113.19,382481.0,93.9365,93.9531,93.9033,93.9116,382481.0
2021-09-01 15:30:00,113.2,113.22,113.19,113.2,586819.0,93.9199,93.9365,93.9116,93.9199,586819.0
2021-09-02 09:30:00,113.32,113.34,113.26,113.27,333316.0,94.0195,94.0361,93.9697,93.978,333316.0
2021-09-02 10:00:00,113.27,113.33,113.23,113.32,357782.0,93.978,94.0278,93.9448,94.0195,357782.0
2021-09-02 10:30:00,113.32,113.37,113.26,113.34,440641.0,94.0195,94.0609,93.9697,94.0361,440641.0
2021-09-02 11:00:00,113.34,113.43,113.34,113.42,470101.0,94.0361,94.1107,94.0361,94.1024,470101.0
2021-09-02 11:30:00,113.42,113.42,113.4,113.41,106852.0,94.1024,94.1024,94.0858,94.0941,106852.0
2021-09-02 12:00:00,113.41,113.42,113.37,113.4,146268.0,94.0941,94.1024,94.0609,94.0858,146268.0
2021-09-02 12:30:00,113.41,113.41,113.38,113.39,131522.0,94.0941,94.0941,94.0692,94.0775,131522.0
2021-09-02 13:00:00,113.39,113.41,113.36,113.41,237813.0,94.0775,94.0941,94.0526,94.0941,237813.0
2021-09-02 13:30:00,113.41,113.42,113.39,113.4,234862.0,94.0941,94.1024,94.0775,94.0858,234862.0
2021-09-02 14:00:00,113.4,113.42,113.38,113.38,190649.0,94.0858,94.1024,94.0692,94.0692,190649.0
2021-09-02 14:30:00,113.38,113.42,113.37,113.42,126083.0,94.0692,94.1024,94.0609,94.1024,126083.0
2021-09-02 15:00:00,113.42,113.43,113.4,113.4,158678.0,94.1024,94.1107,94.0858,94.0858,158678.0
2021-09-02 15:30:00,113.41,113.47,113.4,113.46,517744.0,94.0941,94.1439,94.0858,94.1356,517744.0
2021-09-03 09:30:00,113.16,113.25,113.1,113.24,957753.0,93.8867,93.9614,93.8369,93.9531,957753.0
2021-09-03 10:00:00,113.24,113.25,113.2,113.24,268249.0,93.9531,93.9614,93.9199,93.9531,268249.0
2021-09-03 10:30:00,113.25,113.28,113.2,113.22,297769.0,93.9614,93.9863,93.9199,93.9365,297769.0
2021-09-03 11:00:00,113.22,113.26,113.21,113.24,203871.0,93.9365,93.9697,93.9282,93.9531,203871.0
2021-09-03 11:30:00,113.25,113.27,113.23,113.26,188241.0,93.9614,93.978,93.9448,93.9697,188241.0
2021-09-03 12:00:00,113.27,113.29,113.24,113.25,116581.0,93.978,93.9946,93.9531,93.9614,116581.0
2021-09-03 12:30:00,113.25,113.27,113.24,113.27,275999.0,93.9614,93.978,93.9531,93.978,275999.0
2021-09-03 13:00:00,113.27,113.28,113.25,113.27,211605.0,93.978,93.9863,93.9614,93.978,211605.0
2021-09-03 13:30:00,113.27,113.32,113.26,113.3,172598.0,93.978,94.0195,93.9697,94.0029,172598.0
2021-09-03 14:00:00,113.3,113.31,113.29,113.29,129050.0,94.0029,94.0112,93.9946,93.9946,129050.0
2021-09-03 14:30:00,113.29,113.31,113.28,113.31,135400.0,93.9946,94.0112,93.9863,94.0112,135400.0
2021-09-03 15:00:00,113.31,113.32,113.29,113.3,187551.0,94.0112,94.0195,93.9946,94.0029,187551.0
2021-09-03 15:30:00,113.3,113.3,113.18,113.22,646848.0,94.0029,94.0029,93.9033,93.9365,646848.0
2021-09-07 09:30:00,113.09,113.1,113.01,113.02,290002.0,93.8286,93.8369,93.7623,93.7706,290002.0
2021-09-07 10:00:00,113.01,113.02,112.92,112.93,623329.0,93.7623,93.7706,93.6876,93.6959,623329.0
2021-09-07 10:30:00,112.93,112.95,112.91,112.91,295138.0,93.6959,93.7125,93.6793,93.6793,295138.0
2021-09-07 11:00:00,112.91,112.92,112.88,112.88,103157.0,93.6793,93.6876,93.6544,93.6544,103157.0
2021-09-07 11:30:00,112.89,112.96,112.88,112.95,299297.0,93.6627,93.7208,93.6544,93.7125,299297.0
2021-09-07 12:00:00,112.95,112.97,112.94,112.97,91963.0,93.7125,93.7291,93.7042,93.7291,91963.0
2021-09-07 12:30:00,112.97,112.99,112.95,112.97,158707.0,93.7291,93.7457,93.7125,93.7291,158707.0
2021-09-07 13:00:00,112.97,112.99,112.95,112.97,207151.0,93.7291,93.7457,93.7125,93.7291,207151.0
2021-09-07 13:30:00,112.96,112.99,112.96,112.98,89610.0,93.7208,93.7457,93.7208,93.7374,89610.0
2021-09-07 14:00:00,112.98,113.0,112.98,113.0,72000.0,93.7374,93.754,93.7374,93.754,72000.0
2021-09-07 14:30:00,113.0,113.0,112.92,112.93,254212.0,93.754,93.754,93.6876,93.6959,254212.0
2021-09-07 15:00:00,112.93,112.94,112.92,112.94,106436.0,93.6959,93.7042,93.6876,93.7042,106436.0
2021-09-07 15:30:00,112.93,112.94,112.87,112.9,455928.0,93.6959,93.7042,93.6461,93.671,455928.0
2021-09-08 09:30:00,112.99,113.04,112.92,112.93,300166.0,93.7457,93.7872,93.6876,93.6959,300166.0
2021-09-08 10:00:00,112.92,112.98,112.9,112.97,99728.0,93.6876,93.7374,93.671,93.7291,99728.0
2021-09-08 10:30:00,112.97,112.99,112.91,112.95,320205.0,93.7291,93.7457,93.6793,93.7125,320205.0
2021-09-08 11:00:00,112.94,112.98,112.9,112.92,189773.0,93.7042,93.7374,93.671,93.6876,189773.0
2021-09-08 11:30:00,112.93,112.95,112.91,112.94,75832.0,93.6959,93.7125,93.6793,93.7042,75832.0
2021-09-08 12:00:00,112.94,112.96,112.93,112.95,213434.0,93.7042,93.7208,93.6959,93.7125,213434.0
2021-09-08 12:30:00,112.95,112.97,112.94,112.94,39302.0,93.7125,93.7291,93.7042,93.7042,39302.0
2021-09-08 13:00:00,112.95,113.06,112.95,113.06,198055.0,93.7125,93.8037,93.7125,93.8037,198055.0
2021-09-08 13:30:00,113.06,113.08,113.03,113.05,65240.0,93.8037,93.8203,93.7789,93.7954,65240.0
2021-09-08 14:00:00,113.05,113.13,113.05,113.11,138054.0,93.7954,93.8618,93.7954,93.8452,138054.0
2021-09-08 14:30:00,113.11,113.14,113.08,113.09,95352.0,93.8452,93.8701,93.8203,93.8286,95352.0
2021-09-08 15:00:00,113.09,113.09,113.06,113.07,54274.0,93.8286,93.8286,93.8037,93.812,54274.0
2021-09-08 15:30:00,113.07,113.1,113.05,113.07,422685.0,93.812,93.8369,93.7954,93.812,422685.0
2021-09-09 09:30:00,112.96,113.02,112.9,112.95,373188.0,93.7208,93.7706,93.671,93.7125,373188.0
2021-09-09 10:00:00,112.95,113.04,112.92,113.03,193107.0,93.7125,93.7872,93.6876,93.7789,193107.0
2021-09-09 10:30:00,113.03,113.03,112.99,113.02,193118.0,93.7789,93.7789,93.7457,93.7706,193118.0
2021-09-09 11:00:00,113.01,113.1,113.01,113.09,67539.0,93.7623,93.8369,93.7623,93.8286,67539.0
2021-09-09 11:30:00,113.08,113.12,113.07,113.12,411145.0,93.8203,93.8535,93.812,93.8535,411145.0
2021-09-09 12:00:00,113.12,113.17,113.11,113.16,147221.0,93.8535,93.895,93.8452,93.8867,147221.0
2021-09-09 12:30:00,113.16,113.18,113.14,113.15,145292.0,93.8867,93.9033,93.8701,93.8784,145292.0
2021-09-09 13:00:00,113.16,113.39,113.16,113.32,279857.0,93.8867,94.0775,93.8867,94.0195,279857.0
2021-09-09 13:30:00,113.31,113.32,113.24,113.31,169827.0,94.0112,94.0195,93.9531,94.0112,169827.0
2021-09-09 14:00:00,113.31,113.35,113.29,113.34,280341.0,94.0112,94.0444,93.9946,94.0361,280341.0
2021-09-09 14:30:00,113.33,113.34,113.26,113.27,143256.0,94.0278,94.0361,93.9697,93.978,143256.0
2021-09-09 15:00:00,113.27,113.27,113.2,113.25,357255.0,93.978,93.978,93.9199,93.9614,357255.0
2021-09-09 15:30:00,113.25,113.26,113.19,113.22,700949.0,93.9614,93.9697,93.9116,93.9365,700949.0
2021-09-10 09:30:00,113.17,113.2,113.14,113.15,389062.0,93.895,93.9199,93.8701,93.8784,389062.0
2021-09-10 10:00:00,113.16,113.17,113.1,113.11,301747.0,93.8867,93.895,93.8369,93.8452,301747.0
2021-09-10 10:30:00,113.12,113.13,113.07,113.12,236830.0,93.8535,93.8618,93.812,93.8535,236830.0
2021-09-10 11:00:00,113.11,113.13,113.04,113.05,72718.0,93.8452,93.8618,93.7872,93.7954,72718.0
2021-09-10 11:30:00,113.04,113.05,112.94,112.98,79286.0,93.7872,93.7954,93.7042,93.7374,79286.0
2021-09-10 12:00:00,112.98,113.01,112.95,112.99,205883.0,93.7374,93.7623,93.7125,93.7457,205883.0
2021-09-10 12:30:00,112.98,113.01,112.97,113.01,80124.0,93.7374,93.7623,93.7291,93.7623,80124.0
2021-09-10 13:00:00,113.01,113.06,113.0,113.01,98250.0,93.7623,93.8037,93.754,93.7623,98250.0
2021-09-10 13:30:00,113.01,113.02,113.0,113.02,43731.0,93.7623,93.7706,93.754,93.7706,43731.0
2021-09-10 14:00:00,113.02,113.02,113.0,113.02,65438.0,93.7706,93.7706,93.754,93.7706,65438.0
2021-09-10 14:30:00,113.02,113.02,113.0,113.01,103452.0,93.7706,93.7706,93.754,93.7623,103452.0
2021-09-10 15:00:00,113.0,113.0,112.96,112.97,103908.0,93.754,93.754,93.7208,93.7291,103908.0
2021-09-10 15:30:00,112.97,112.98,112.83,112.91,742028.0,93.7291,93.7374,93.6129,93.6793,742028.0
2021-09-13 09:30:00,112.8,113.02,112.8,112.98,406912.0,93.588,93.7706,93.588,93.7374,406912.0
2021-09-13 10:00:00,112.98,113.0,112.94,112.98,276220.0,93.7374,93.754,93.7042,93.7374,276220.0
2021-09-13 10:30:00,112.98,113.13,112.97,113.12,227895.0,93.7374,93.8618,93.7291,93.8535,227895.0
2021-09-13 11:00:00,113.12,113.13,113.07,113.07,306973.0,93.8535,93.8618,93.812,93.812,306973.0
2021-09-13 11:30:00,113.07,113.1,113.06,113.09,199512.0,93.812,93.8369,93.8037,93.8286,199512.0
2021-09-13 12:00:00,113.1,113.12,113.1,113.11,58628.0,93.8369,93.8535,93.8369,93.8452,58628.0
2021-09-13 12:30:00,113.11,113.12,113.1,113.11,40448.0,93.8452,93.8535,93.8369,93.8452,40448.0
2021-09-13 13:00:00,113.11,113.11,113.05,113.06,62513.0,93.8452,93.8452,93.7954,93.8037,62513.0
2021-09-13 13:30:00,113.06,113.1,113.05,113.1,122223.0,93.8037,93.8369,93.7954,93.8369,122223.0
2021-09-13 14:00:00,113.09,113.1,113.07,113.08,41451.0,93.8286,93.8369,93.812,93.8203,41451.0
2021-09-13 14:30:00,113.08,113.12,113.07,113.12,59759.0,93.8203,93.8535,93.812,93.8535,59759.0
2021-09-13 15:00:00,113.12,113.15,113.11,113.12,73483.0,93.8535,93.8784,93.8452,93.8535,73483.0
2021-09-13 15:30:00,113.12,113.12,113.02,113.04,534397.0,93.8535,93.8535,93.7706,93.7872,534397.0
2021-09-14 09:30:00,113.21,113.31,113.16,113.31,219596.0,93.9282,94.0112,93.8867,94.0112,219596.0
2021-09-14 10:00:00,113.32,113.33,113.23,113.31,310026.0,94.0195,94.0278,93.9448,94.0112,310026.0
2021-09-14 10:30:00,113.31,113.44,113.31,113.34,343515.0,94.0112,94.119,94.0112,94.0361,343515.0
2021-09-14 11:00:00,113.34,113.35,113.28,113.28,104175.0,94.0361,94.0444,93.9863,93.9863,104175.0
2021-09-14 11:30:00,113.29,113.35,113.28,113.32,102924.0,93.9946,94.0444,93.9863,94.0195,102924.0
2021-09-14 12:00:00,113.32,113.32,113.27,113.28,57022.0,94.0195,94.0195,93.978,93.9863,57022.0
2021-09-14 12:30:00,113.27,113.31,113.27,113.29,57002.0,93.978,94.0112,93.978,93.9946,57002.0
2021-09-14 13:00:00,113.3,113.32,113.26,113.26,56531.0,94.0029,94.0195,93.9697,93.9697,56531.0
2021-09-14 13:30:00,113.25,113.26,113.23,113.26,49508.0,93.9614,93.9697,93.9448,93.9697,49508.0
2021-09-14 14:00:00,113.26,113.26,113.24,113.25,117121.0,93.9697,93.9697,93.9531,93.9614,117121.0
2021-09-14 14:30:00,113.26,113.29,113.24,113.26,50956.0,93.9697,93.9946,93.9531,93.9697,50956.0
2021-09-14 15:00:00,113.26,113.27,113.24,113.25,92817.0,93.9697,93.978,93.9531,93.9614,92817.0
2021-09-14 15:30:00,113.24,113.28,113.22,113.27,402644.0,93.9531,93.9863,93.9365,93.978,402644.0
2021-09-15 09:30:00,113.05,113.22,113.05,113.18,166585.0,93.7954,93.9365,93.7954,93.9033,166585.0
2021-09-15 10:00:00,113.18,113.26,113.16,113.25,183731.0,93.9033,93.9697,93.8867,93.9614,183731.0
2021-09-15 10:30:00,113.23,113.25,113.17,113.19,227191.0,93.9448,93.9614,93.895,93.9116,227191.0
2021-09-15 11:00:00,113.18,113.19,113.09,113.11,142431.0,93.9033,93.9116,93.8286,93.8452,142431.0
2021-09-15 11:30:00,113.11,113.17,113.08,113.14,181351.0,93.8452,93.895,93.8203,93.8701,181351.0
2021-09-15 12:00:00,113.14,113.14,113.09,113.09,58383.0,93.8701,93.8701,93.8286,93.8286,58383.0
2021-09-15 12:30:00,113.1,113.15,113.09,113.13,62918.0,93.8369,93.8784,93.8286,93.8618,62918.0
2021-09-15 13:00:00,113.14,113.19,113.13,113.18,73559.0,93.8701,93.9116,93.8618,93.9033,73559.0
2021-09-15 13:30:00,113.17,113.18,113.13,113.17,70067.0,93.895,93.9033,93.8618,93.895,70067.0
2021-09-15 14:00:00,113.17,113.21,113.16,113.19,110337.0,93.895,93.9282,93.8867,93.9116,110337.0
2021-09-15 14:30:00,113.2,113.21,113.18,113.2,109832.0,93.9199,93.9282,93.9033,93.9199,109832.0
2021-09-15 15:00:00,113.19,113.21,113.19,113.2,168173.0,93.9116,93.9282,93.9116,93.9199,168173.0
2021-09-15 15:30:00,113.2,113.26,113.19,113.25,330112.0,93.9199,93.9697,93.9116,93.9614,330112.0
2021-09-16 09:30:00,112.76,112.9,112.76,112.87,514235.0,93.5548,93.671,93.5548,93.6461,514235.0
2021-09-16 10:00:00,112.88,112.96,112.85,112.96,570899.0,93.6544,93.7208,93.6295,93.7208,570899.0
2021-09-16 10:30:00,112.96,112.96,112.88,112.94,293840.0,93.7208,93.7208,93.6544,93.7042,293840.0
2021-09-16 11:00:00,112.94,113.02,112.89,112.9,364249.0,93.7042,93.7706,93.6627,93.671,364249.0
2021-09-16 11:30:00,112.9,112.9,112.86,112.87,223467.0,93.671,93.671,93.6378,93.6461,223467.0
2021-09-16 12:00:00,112.87,112.87,112.83,112.83,144974.0,93.6461,93.6461,93.6129,93.6129,144974.0
2021-09-16 12:30:00,112.83,112.87,112.81,112.86,177430.0,93.6129,93.6461,93.5963,93.6378,177430.0
2021-09-16 13:00:00,112.85,112.89,112.84,112.84,395068.0,93.6295,93.6627,93.6212,93.6212,395068.0
2021-09-16 13:30:00,112.84,112.89,112.84,112.88,278705.0,93.6212,93.6627,93.6212,93.6544,278705.0
2021-09-16 14:00:00,112.89,112.9,112.85,112.9,185651.0,93.6627,93.671,93.6295,93.671,185651.0
2021-09-16 14:30:00,112.9,112.94,112.9,112.93,104609.0,93.671,93.7042,93.671,93.6959,104609.0
2021-09-16 15:00:00,112.92,112.94,112.89,112.89,188981.0,93.6876,93.7042,93.6627,93.6627,188981.0
2021-09-16 15:30:00,112.9,112.92,112.83,112.87,480687.0,93.671,93.6876,93.6129,93.6461,480687.0
2021-09-17 09:30:00,112.7,112.71,112.61,112.63,927959.0,93.5051,93.5134,93.4304,93.447,927959.0
2021-09-17 10:00:00,112.63,112.66,112.54,112.61,281124.0,93.447,93.4719,93.3723,93.4304,281124.0
2021-09-17 10:30:00,112.62,112.62,112.57,112.6,224105.0,93.4387,93.4387,93.3972,93.4221,224105.0
2021-09-17 11:00:00,112.59,112.62,112.57,112.6,127384.0,93.4138,93.4387,93.3972,93.4221,127384.0
2021-09-17 11:30:00,112.6,112.6,112.55,112.56,261047.0,93.4221,93.4221,93.3806,93.3889,261047.0
2021-09-17 12:00:00,112.56,112.6,112.55,112.59,187919.0,93.3889,93.4221,93.3806,93.4138,187919.0
2021-09-17 12:30:00,112.6,112.61,112.59,112.6,85382.0,93.4221,93.4304,93.4138,93.4221,85382.0
2021-09-17 13:00:00,112.6,112.61,112.57,112.58,87672.0,93.4221,93.4304,93.3972,93.4055,87672.0
2021-09-17 13:30:00,112.58,112.58,112.54,112.56,154593.0,93.4055,93.4055,93.3723,93.3889,154593.0
2021-09-17 14:00:00,112.56,112.57,112.55,112.57,169754.0,93.3889,93.3972,93.3806,93.3972,169754.0
2021-09-17 14:30:00,112.57,112.57,112.5,112.51,551774.0,93.3972,93.3972,93.3391,93.3474,551774.0
2021-09-17 15:00:00,112.51,112.52,112.5,112.5,302869.0,93.3474,93.3557,93.3391,93.3391,302869.0
2021-09-17 15:30:00,112.5,112.53,112.5,112.52,639507.0,93.3391,93.364,93.3391,93.3557,639507.0
2021-09-20 09:30:00,112.21,112.33,112.14,112.33,629386.0,93.0985,93.1981,93.0404,93.1981,629386.0
2021-09-20 10:00:00,112.33,112.38,112.3,112.37,446827.0,93.1981,93.2396,93.1732,93.2313,446827.0
2021-09-20 10:30:00,112.36,112.37,112.26,112.28,267086.0,93.223,93.2313,93.14,93.1566,267086.0
2021-09-20 11:00:00,112.28,112.3,112.25,112.29,510290.0,93.1566,93.1732,93.1317,93.1649,510290.0
2021-09-20 11:30:00,112.29,112.29,112.19,112.24,752902.0,93.1649,93.1649,93.0819,93.1234,752902.0
2021-09-20 12:00:00,112.23,112.26,112.0,112.05,955954.0,93.1151,93.14,92.9243,92.9658,955954.0
2021-09-20 12:30:00,112.05,112.09,112.01,112.04,794705.0,92.9658,92.999,92.9326,92.9575,794705.0
2021-09-20 13:00:00,112.04,112.07,111.94,111.97,530531.0,92.9575,92.9824,92.8745,92.8994,530531.0
2021-09-20 13:30:00,111.97,111.98,111.87,111.95,461279.0,92.8994,92.9077,92.8164,92.8828,461279.0
2021-09-20 14:00:00,111.95,111.96,111.85,111.86,355169.0,92.8828,92.8911,92.7998,92.8081,355169.0
2021-09-20 14:30:00,111.86,111.88,111.81,111.88,287236.0,92.8081,92.8247,92.7666,92.8247,287236.0
2021-09-20 15:00:00,111.88,111.94,111.88,111.94,240392.0,92.8247,92.8745,92.8247,92.8745,240392.0
2021-09-20 15:30:00,111.93,112.04,111.91,111.98,1059561.0,92.8662,92.9575,92.8496,92.9077,1059561.0
2021-09-21 09:30:00,112.4,112.43,112.26,112.36,523047.0,93.2562,93.281,93.14,93.223,523047.0
2021-09-21 10:00:00,112.35,112.39,112.27,112.28,855177.0,93.2147,93.2479,93.1483,93.1566,855177.0
2021-09-21 10:30:00,112.29,112.34,112.25,112.26,168731.0,93.1649,93.2064,93.1317,93.14,168731.0
2021-09-21 11:00:00,112.25,112.29,112.22,112.25,196446.0,93.1317,93.1649,93.1068,93.1317,196446.0
2021-09-21 11:30:00,112.25,112.27,112.21,112.23,256074.0,93.1317,93.1483,93.0985,93.1151,256074.0
2021-09-21 12:00:00,112.23,112.25,112.21,112.24,118353.0,93.1151,93.1317,93.0985,93.1234,118353.0
2021-09-21 12:30:00,112.24,112.31,112.24,112.29,63479.0,93.1234,93.1815,93.1234,93.1649,63479.0
2021-09-21 13:00:00,112.3,112.3,112.2,112.21,76036.0,93.1732,93.1732,93.0902,93.0985,76036.0
2021-09-21 13:30:00,112.22,112.22,112.17,112.19,101662.0,93.1068,93.1068,93.0653,93.0819,101662.0
2021-09-21 14:00:00,112.18,112.2,112.1,112.11,299964.0,93.0736,93.0902,93.0073,93.0155,299964.0
2021-09-21 14:30:00,112.1,112.14,112.09,112.14,67802.0,93.0073,93.0404,92.999,93.0404,67802.0
2021-09-21 15:00:00,112.14,112.18,112.14,112.14,180559.0,93.0404,93.0736,93.0404,93.0404,180559.0
2021-09-21 15:30:00,112.14,112.21,112.12,112.2,304754.0,93.0404,93.0985,93.0238,93.0902,304754.0
2021-09-22 09:30:00,112.19,112.21,112.07,112.12,701321.0,93.0819,93.0985,92.9824,93.0238,701321.0
2021-09-22 10:00:00,112.14,112.23,112.12,112.22,667560.0,93.0404,93.1151,93.0238,93.1068,667560.0
2021-09-22 10:30:00,112.22,112.36,112.21,112.33,760865.0,93.1068,93.223,93.0985,93.1981,760865.0
2021-09-22 11:00:00,112.34,112.41,112.33,112.41,193187.0,93.2064,93.2645,93.1981,93.2645,193187.0
2021-09-22 11:30:00,112.41,112.48,112.4,112.45,73010.0,93.2645,93.3225,93.2562,93.2976,73010.0
2021-09-22 12:00:00,112.45,112.46,112.32,112.32,365906.0,93.2976,93.3059,93.1898,93.1898,365906.0
2021-09-22 12:30:00,112.32,112.34,112.3,112.33,97548.0,93.1898,93.2064,93.1732,93.1981,97548.0
2021-09-22 13:00:00,112.32,112.35,112.31,112.33,99389.0,93.1898,93.2147,93.1815,93.1981,99389.0
2021-09-22 13:30:00,112.33,112.35,112.3,112.32,94190.0,93.1981,93.2147,93.1732,93.1898,94190.0
2021-09-22 14:00:00,112.3,112.41,112.13,112.39,354214.0,93.1732,93.2645,93.0321,93.2479,354214.0
2021-09-22 14:30:00,112.4,112.42,112.11,112.14,402837.0,93.2562,93.2727,93.0155,93.0404,402837.0
2021-09-22 15:00:00,112.14,112.36,112.11,112.34,95388.0,93.0404,93.223,93.0155,93.2064,95388.0
2021-09-22 15:30:00,112.33,112.34,112.24,112.27,820637.0,93.1981,93.2064,93.1234,93.1483,820637.0
2021-09-23 09:30:00,112.16,112.25,112.06,112.1,530085.0,93.057,93.1317,92.9741,93.0073,530085.0
2021-09-23 10:00:00,112.1,112.11,112.06,112.11,264168.0,93.0073,93.0155,92.9741,93.0155,264168.0
2021-09-23 10:30:00,112.1,112.11,111.83,111.97,1040724.0,93.0073,93.0155,92.7832,92.8994,1040724.0
2021-09-23 11:00:00,111.96,111.97,111.64,111.8,770120.0,92.8911,92.8994,92.6256,92.7583,770120.0
2021-09-23 11:30:00,111.81,111.89,111.78,111.79,615767.0,92.7666,92.833,92.7418,92.75,615767.0
2021-09-23 12:00:00,111.79,111.79,111.59,111.6,397742.0,92.75,92.75,92.5841,92.5924,397742.0
2021-09-23 12:30:00,111.6,111.67,111.59,111.67,300346.0,92.5924,92.6505,92.5841,92.6505,300346.0
2021-09-23 13:00:00,111.67,111.7,111.65,111.67,314194.0,92.6505,92.6754,92.6339,92.6505,314194.0
2021-09-23 13:30:00,111.67,111.7,111.64,111.7,198014.0,92.6505,92.6754,92.6256,92.6754,198014.0
2021-09-23 14:00:00,111.7,111.7,111.56,111.59,263560.0,92.6754,92.6754,92.5592,92.5841,263560.0
2021-09-23 14:30:00,111.59,111.59,111.52,111.53,508415.0,92.5841,92.5841,92.526,92.5343,508415.0
2021-09-23 15:00:00,111.53,111.55,111.5,111.53,553636.0,92.5343,92.5509,92.5094,92.5343,553636.0
2021-09-23 15:30:00,111.53,111.53,111.29,111.41,1615817.0,92.5343,92.5343,92.3352,92.4348,1615817.0
2021-09-24 09:30:00,111.27,111.3,111.01,111.02,1080310.0,92.3186,92.3435,92.1029,92.1112,1080310.0
2021-09-24 10:00:00,111.04,111.11,110.97,111.02,868432.0,92.1278,92.1859,92.0697,92.1112,868432.0
2021-09-24 10:30:00,111.03,111.03,110.96,111.03,502684.0,92.1195,92.1195,92.0614,92.1195,502684.0
2021-09-24 11:00:00,111.02,111.09,111.01,111.03,432216.0,92.1112,92.1693,92.1029,92.1195,432216.0
2021-09-24 11:30:00,111.02,111.03,110.99,111.01,100815.0,92.1112,92.1195,92.0863,92.1029,100815.0
2021-09-24 12:00:00,111.01,111.1,111.0,111.08,372594.0,92.1029,92.1776,92.0946,92.161,372594.0
2021-09-24 12:30:00,111.08,111.08,111.01,111.03,244542.0,92.161,92.161,92.1029,92.1195,244542.0
2021-09-24 13:00:00,111.03,111.04,111.0,111.01,126134.0,92.1195,92.1278,92.0946,92.1029,126134.0
2021-09-24 13:30:00,111.01,111.01,110.95,110.95,132189.0,92.1029,92.1029,92.0531,92.0531,132189.0
2021-09-24 14:00:00,110.95,110.97,110.94,110.95,183245.0,92.0531,92.0697,92.0448,92.0531,183245.0
2021-09-24 14:30:00,110.95,110.96,110.91,110.91,263633.0,92.0531,92.0614,92.0199,92.0199,263633.0
2021-09-24 15:00:00,110.91,110.92,110.81,110.86,326872.0,92.0199,92.0282,91.937,91.9784,326872.0
2021-09-24 15:30:00,110.86,111.0,110.85,110.94,500261.0,91.9784,92.0946,91.9701,92.0448,500261.0
2021-09-27 09:30:00,110.65,110.68,110.41,110.67,1334545.0,91.8042,91.8291,91.6051,91.8208,1334545.0
2021-09-27 10:00:00,110.67,110.74,110.65,110.74,430977.0,91.8208,91.8789,91.8042,91.8789,430977.0
2021-09-27 10:30:00,110.73,110.74,110.59,110.59,246418.0,91.8706,91.8789,91.7544,91.7544,246418.0
2021-09-27 11:00:00,110.59,110.69,110.58,110.65,316477.0,91.7544,91.8374,91.7461,91.8042,316477.0
2021-09-27 11:30:00,110.66,110.69,110.59,110.65,282256.0,91.8125,91.8374,91.7544,91.8042,282256.0
2021-09-27 12:00:00,110.64,110.66,110.61,110.62,441082.0,91.7959,91.8125,91.771,91.7793,441082.0
2021-09-27 12:30:00,110.62,110.64,110.53,110.53,298112.0,91.7793,91.7959,91.7047,91.7047,298112.0
2021-09-27 13:00:00,110.54,110.63,110.54,110.6,333527.0,91.7129,91.7876,91.7129,91.7627,333527.0
2021-09-27 13:30:00,110.6,110.62,110.58,110.59,268780.0,91.7627,91.7793,91.7461,91.7544,268780.0
2021-09-27 14:00:00,110.59,110.61,110.58,110.59,209914.0,91.7544,91.771,91.7461,91.7544,209914.0
2021-09-27 14:30:00,110.59,110.6,110.55,110.58,285846.0,91.7544,91.7627,91.7212,91.7461,285846.0
2021-09-27 15:00:00,110.58,110.66,110.58,110.65,205095.0,91.7461,91.8125,91.7461,91.8042,205095.0
2021-09-27 15:30:00,110.64,110.65,110.56,110.6,553244.0,91.7959,91.8042,91.7295,91.7627,553244.0
2021-09-28 09:30:00,110.14,110.19,109.92,110.06,842150.0,91.3811,91.4226,91.1985,91.3147,842150.0
2021-09-28 10:00:00,110.05,110.11,110.0,110.11,351370.0,91.3064,91.3562,91.2649,91.3562,351370.0
2021-09-28 10:30:00,110.1,110.12,109.98,109.98,801674.0,91.3479,91.3645,91.2483,91.2483,801674.0
2021-09-28 11:00:00,109.99,110.13,109.97,110.13,462448.0,91.2566,91.3728,91.24,91.3728,462448.0
2021-09-28 11:30:00,110.13,110.2,110.07,110.09,516973.0,91.3728,91.4309,91.323,91.3396,516973.0
2021-09-28 12:00:00,110.09,110.1,110.06,110.09,175422.0,91.3396,91.3479,91.3147,91.3396,175422.0
2021-09-28 12:30:00,110.09,110.1,109.95,109.98,246244.0,91.3396,91.3479,91.2234,91.2483,246244.0
2021-09-28 13:00:00,109.97,110.01,109.91,110.01,462670.0,91.24,91.2732,91.1902,91.2732,462670.0
2021-09-28 13:30:00,110.01,110.04,109.96,109.97,103471.0,91.2732,91.2981,91.2317,91.24,103471.0
2021-09-28 14:00:00,109.97,110.01,109.96,110.01,243702.0,91.24,91.2732,91.2317,91.2732,243702.0
2021-09-28 14:30:00,110.01,110.12,110.0,110.11,426164.0,91.2732,91.3645,91.2649,91.3562,426164.0
2021-09-28 15:00:00,110.11,110.13,110.05,110.11,249969.0,91.3562,91.3728,91.3064,91.3562,249969.0
2021-09-28 15:30:00,110.1,110.11,109.98,109.98,648349.0,91.3479,91.3562,91.2483,91.2483,648349.0
2021-09-29 09:30:00,110.0,110.47,110.0,110.39,705169.0,91.2649,91.6549,91.2649,91.5885,705169.0
2021-09-29 10:00:00,110.39,110.47,110.39,110.44,625230.0,91.5885,91.6549,91.5885,91.63,625230.0
2021-09-29 10:30:00,110.44,110.45,110.36,110.37,358158.0,91.63,91.6383,91.5636,91.5719,358158.0
2021-09-29 11:00:00,110.38,110.41,110.3,110.31,668618.0,91.5802,91.6051,91.5138,91.5221,668618.0
2021-09-29 11:30:00,110.31,110.36,110.28,110.32,286853.0,91.5221,91.5636,91.4972,91.5304,286853.0
2021-09-29 12:00:00,110.32,110.34,110.23,110.25,263719.0,91.5304,91.547,91.4557,91.4723,263719.0
2021-09-29 12:30:00,110.26,110.28,110.24,110.25,196817.0,91.4806,91.4972,91.464,91.4723,196817.0
2021-09-29 13:00:00,110.24,110.25,109.98,110.03,408366.0,91.464,91.4723,91.2483,91.2898,408366.0
2021-09-29 13:30:00,110.03,110.08,109.99,110.05,206144.0,91.2898,91.3313,91.2566,91.3064,206144.0
2021-09-29 14:00:00,110.05,110.15,110.04,110.11,443324.0,91.3064,91.3894,91.2981,91.3562,443324.0
2021-09-29 14:30:00,110.11,110.14,110.06,110.1,182985.0,91.3562,91.3811,91.3147,91.3479,182985.0
2021-09-29 15:00:00,110.1,110.1,110.03,110.06,243851.0,91.3479,91.3479,91.2898,91.3147,243851.0
2021-09-29 15:30:00,110.06,110.1,110.01,110.07,684042.0,91.3147,91.3479,91.2732,91.323,684042.0
2021-09-30 09:30:00,110.35,110.37,110.21,110.27,673073.0,91.5553,91.5719,91.4392,91.4889,673073.0
2021-09-30 10:00:00,110.27,110.3,110.21,110.26,466710.0,91.4889,91.5138,91.4392,91.4806,466710.0
2021-09-30 10:30:00,110.25,110.26,110.17,110.2,388157.0,91.4723,91.4806,91.406,91.4309,388157.0
2021-09-30 11:00:00,110.2,110.27,110.18,110.19,791330.0,91.4309,91.4889,91.4143,91.4226,791330.0
2021-09-30 11:30:00,110.19,110.2,110.12,110.15,349923.0,91.4226,91.4309,91.3645,91.3894,349923.0
2021-09-30 12:00:00,110.14,110.15,110.07,110.1,207665.0,91.3811,91.3894,91.323,91.3479,207665.0
2021-09-30 12:30:00,110.1,110.12,110.08,110.09,184068.0,91.3479,91.3645,91.3313,91.3396,184068.0
2021-09-30 13:00:00,110.09,110.14,110.09,110.1,349210.0,91.3396,91.3811,91.3396,91.3479,349210.0
2021-09-30 13:30:00,110.1,110.15,110.09,110.12,150852.0,91.3479,91.3894,91.3396,91.3645,150852.0
2021-09-30 14:00:00,110.12,110.14,110.09,110.14,159290.0,91.3645,91.3811,91.3396,91.3811,159290.0
2021-09-30 14:30:00,110.14,110.15,110.09,110.14,172961.0,91.3811,91.3894,91.3396,91.3811,172961.0
2021-09-30 15:00:00,110.15,110.19,110.14,110.17,214819.0,91.3894,91.4226,91.3811,91.406,214819.0
2021-09-30 15:30:00,110.17,110.18,110.04,110.07,697936.0,91.406,91.4143,91.2981,91.323,697936.0
2021-10-01 09:30:00,109.74,109.88,109.67,109.69,1025911.0,91.3357,91.4522,91.2774,91.2941,1025911.0
2021-10-01 10:00:00,109.69,109.74,109.61,109.65,873291.0,91.2941,91.3357,91.2275,91.2608,873291.0
2021-10-01 10:30:00,109.66,109.71,109.64,109.69,515569.0,91.2691,91.3107,91.2524,91.2941,515569.0
2021-10-01 11:00:00,109.69,109.7,109.62,109.66,455638.0,91.2941,91.3024,91.2358,91.2691,455638.0
2021-10-01 11:30:00,109.66,109.67,109.58,109.65,853904.0,91.2691,91.2774,91.2025,91.2608,853904.0
2021-10-01 12:00:00,109.66,109.66,109.62,109.63,511166.0,91.2691,91.2691,91.2358,91.2441,511166.0
2021-10-01 12:30:00,109.63,109.63,109.48,109.48,486770.0,91.2441,91.2441,91.1193,91.1193,486770.0
2021-10-01 13:00:00,109.48,109.5,109.34,109.49,465806.0,91.1193,91.1359,91.0028,91.1276,465806.0
2021-10-01 13:30:00,109.48,109.51,109.45,109.45,546029.0,91.1193,91.1443,91.0943,91.0943,546029.0
2021-10-01 14:00:00,109.45,109.53,109.45,109.5,331292.0,91.0943,91.1609,91.0943,91.1359,331292.0
2021-10-01 14:30:00,109.51,109.66,109.5,109.66,220879.0,91.1443,91.2691,91.1359,91.2691,220879.0
2021-10-01 15:00:00,109.66,109.74,109.64,109.73,249727.0,91.2691,91.3357,91.2524,91.3274,249727.0
2021-10-01 15:30:00,109.72,109.73,109.63,109.69,1018128.0,91.319,91.3274,91.2441,91.2941,1018128.0
2021-10-04 09:30:00,109.5,109.67,109.45,109.48,312730.0,91.1359,91.2774,91.0943,91.1193,312730.0
2021-10-04 10:00:00,109.48,109.51,109.44,109.47,553601.0,91.1193,91.1443,91.086,91.111,553601.0
2021-10-04 10:30:00,109.46,109.6,109.43,109.43,478620.0,91.1026,91.2192,91.0777,91.0777,478620.0
2021-10-04 11:00:00,109.42,109.46,109.34,109.37,394620.0,91.0693,91.1026,91.0028,91.0277,394620.0
2021-10-04 11:30:00,109.37,109.43,109.36,109.41,193929.0,91.0277,91.0777,91.0194,91.061,193929.0
2021-10-04 12:00:00,109.42,109.47,109.41,109.45,91982.0,91.0693,91.111,91.061,91.0943,91982.0
2021-10-04 12:30:00,109.46,109.48,109.45,109.46,79425.0,91.1026,91.1193,91.0943,91.1026,79425.0
2021-10-04 13:00:00,109.45,109.46,109.39,109.39,115973.0,91.0943,91.1026,91.0444,91.0444,115973.0
2021-10-04 13:30:00,109.4,109.42,109.38,109.39,194411.0,91.0527,91.0693,91.0361,91.0444,194411.0
2021-10-04 14:00:00,109.4,109.42,109.26,109.27,654340.0,91.0527,91.0693,90.9362,90.9445,654340.0
2021-10-04 14:30:00,109.26,109.34,109.24,109.3,972680.0,90.9362,91.0028,90.9195,90.9695,972680.0
2021-10-04 15:00:00,109.3,109.31,109.09,109.11,1226310.0,90.9695,90.9778,90.7947,90.8113,1226310.0
2021-10-04 15:30:00,109.12,109.2,109.08,109.17,2165125.0,90.8197,90.8862,90.7864,90.8613,2165125.0
2021-10-05 09:30:00,109.32,109.32,109.14,109.16,555360.0,90.9861,90.9861,90.8363,90.8529,555360.0
2021-10-05 10:00:00,109.17,109.19,109.07,109.17,397104.0,90.8613,90.8779,90.778,90.8613,397104.0
2021-10-05 10:30:00,109.17,109.18,109.05,109.09,697992.0,90.8613,90.8696,90.7614,90.7947,697992.0
2021-10-05 11:00:00,109.09,109.12,109.04,109.1,272267.0,90.7947,90.8197,90.7531,90.803,272267.0
2021-10-05 11:30:00,109.11,109.11,109.07,109.1,318026.0,90.8113,90.8113,90.778,90.803,318026.0
2021-10-05 12:00:00,109.09,109.12,109.06,109.1,660982.0,90.7947,90.8197,90.7697,90.803,660982.0
2021-10-05 12:30:00,109.09,109.16,109.09,109.14,474588.0,90.7947,90.8529,90.7947,90.8363,474588.0
2021-10-05 13:00:00,109.14,109.19,109.12,109.18,610190.0,90.8363,90.8779,90.8197,90.8696,610190.0
2021-10-05 13:30:00,109.18,109.27,109.18,109.22,506876.0,90.8696,90.9445,90.8696,90.9029,506876.0
2021-10-05 14:00:00,109.23,109.27,109.22,109.23,432714.0,90.9112,90.9445,90.9029,90.9112,432714.0
2021-10-05 14:30:00,109.23,109.25,109.19,109.21,317428.0,90.9112,90.9279,90.8779,90.8946,317428.0
2021-10-05 15:00:00,109.2,109.22,109.18,109.19,248155.0,90.8862,90.9029,90.8696,90.8779,248155.0
2021-10-05 15:30:00,109.19,109.31,109.18,109.23,906920.0,90.8779,90.9778,90.8696,90.9112,906920.0
2021-10-06 09:30:00,108.91,109.05,108.61,109.0,1687048.0,90.6449,90.7614,90.3952,90.7198,1687048.0
2021-10-06 10:00:00,109.01,109.07,108.94,109.06,737682.0,90.7281,90.778,90.6698,90.7697,737682.0
2021-10-06 10:30:00,109.06,109.11,109.04,109.08,531313.0,90.7697,90.8113,90.7531,90.7864,531313.0
2021-10-06 11:00:00,109.08,109.1,108.99,109.02,389474.0,90.7864,90.803,90.7115,90.7364,389474.0
2021-10-06 11:30:00,109.03,109.05,108.99,109.04,300586.0,90.7448,90.7614,90.7115,90.7531,300586.0
2021-10-06 12:00:00,109.03,109.04,108.94,108.95,305699.0,90.7448,90.7531,90.6698,90.6782,305699.0
2021-10-06 12:30:00,108.96,109.04,108.95,109.02,766879.0,90.6865,90.7531,90.6782,90.7364,766879.0
2021-10-06 13:00:00,109.02,109.06,108.95,108.97,305045.0,90.7364,90.7697,90.6782,90.6948,305045.0
2021-10-06 13:30:00,108.97,109.04,108.95,108.98,361540.0,90.6948,90.7531,90.6782,90.7031,361540.0
2021-10-06 14:00:00,108.99,109.03,108.97,108.98,346933.0,90.7115,90.7448,90.6948,90.7031,346933.0
2021-10-06 14:30:00,108.98,109.03,108.97,109.0,347550.0,90.7031,90.7448,90.6948,90.7198,347550.0
2021-10-06 15:00:00,109.0,109.04,108.98,108.98,250225.0,90.7198,90.7531,90.7031,90.7031,250225.0
2021-10-06 15:30:00,108.98,109.04,108.95,109.02,762293.0,90.7031,90.7531,90.6782,90.7364,762293.0
2021-10-07 09:30:00,109.32,109.38,109.19,109.31,758528.0,90.9861,91.0361,90.8779,90.9778,758528.0
2021-10-07 10:00:00,109.31,109.39,109.3,109.36,746238.0,90.9778,91.0444,90.9695,91.0194,746238.0
2021-10-07 10:30:00,109.37,109.44,109.36,109.4,713788.0,91.0277,91.086,91.0194,91.0527,713788.0
2021-10-07 11:00:00,109.4,109.47,109.4,109.45,438898.0,91.0527,91.111,91.0527,91.0943,438898.0
2021-10-07 11:30:00,109.45,109.45,109.37,109.38,454767.0,91.0943,91.0943,91.0277,91.0361,454767.0
2021-10-07 12:00:00,109.38,109.39,109.31,109.33,209760.0,91.0361,91.0444,90.9778,90.9944,209760.0
2021-10-07 12:30:00,109.33,109.34,109.28,109.29,140491.0,90.9944,91.0028,90.9528,90.9611,140491.0
2021-10-07 13:00:00,109.29,109.31,109.26,109.27,99994.0,90.9611,90.9778,90.9362,90.9445,99994.0
2021-10-07 13:30:00,109.27,109.27,109.21,109.22,129019.0,90.9445,90.9445,90.8946,90.9029,129019.0
2021-10-07 14:00:00,109.21,109.22,109.12,109.13,265665.0,90.8946,90.9029,90.8197,90.828,265665.0
2021-10-07 14:30:00,109.13,109.16,109.11,109.14,260210.0,90.828,90.8529,90.8113,90.8363,260210.0
2021-10-07 15:00:00,109.14,109.19,109.13,109.16,208639.0,90.8363,90.8779,90.828,90.8529,208639.0
2021-10-07 15:30:00,109.16,109.17,109.09,109.15,733850.0,90.8529,90.8613,90.7947,90.8446,733850.0
2021-10-08 09:30:00,109.19,109.19,108.9,108.92,820527.0,90.8779,90.8779,90.6366,90.6532,820527.0
2021-10-08 10:00:00,108.92,109.09,108.91,109.03,462958.0,90.6532,90.7947,90.6449,90.7448,462958.0
2021-10-08 10:30:00,109.02,109.03,108.98,108.99,282293.0,90.7364,90.7448,90.7031,90.7115,282293.0
2021-10-08 11:00:00,109.0,109.0,108.88,108.92,194213.0,90.7198,90.7198,90.6199,90.6532,194213.0
2021-10-08 11:30:00,108.92,108.92,108.88,108.9,523886.0,90.6532,90.6532,90.6199,90.6366,523886.0
2021-10-08 12:00:00,108.9,108.9,108.84,108.84,327352.0,90.6366,90.6366,90.5866,90.5866,327352.0
2021-10-08 12:30:00,108.84,108.88,108.82,108.86,178707.0,90.5866,90.6199,90.57,90.6033,178707.0
2021-10-08 13:00:00,108.86,108.88,108.82,108.84,140368.0,90.6033,90.6199,90.57,90.5866,140368.0
2021-10-08 13:30:00,108.84,108.92,108.84,108.92,124829.0,90.5866,90.6532,90.5866,90.6532,124829.0
2021-10-08 14:00:00,108.92,108.95,108.91,108.91,130388.0,90.6532,90.6782,90.6449,90.6449,130388.0
2021-10-08 14:30:00,108.91,108.92,108.84,108.86,167564.0,90.6449,90.6532,90.5866,90.6033,167564.0
2021-10-08 15:00:00,108.86,108.89,108.85,108.87,102989.0,90.6033,90.6282,90.5949,90.6116,102989.0
2021-10-08 15:30:00,108.87,108.88,108.83,108.85,415029.0,90.6116,90.6199,90.5783,90.5949,415029.0
2021-10-11 09:30:00,108.72,108.85,108.69,108.82,169782.0,90.4867,90.5949,90.4618,90.57,169782.0
2021-10-11 10:00:00,108.82,108.87,108.77,108.87,147123.0,90.57,90.6116,90.5284,90.6116,147123.0
2021-10-11 10:30:00,108.87,108.91,108.73,108.73,163010.0,90.6116,90.6449,90.4951,90.4951,163010.0
2021-10-11 11:00:00,108.74,108.83,108.73,108.82,78640.0,90.5034,90.5783,90.4951,90.57,78640.0
2021-10-11 11:30:00,108.82,108.83,108.78,108.8,103859.0,90.57,90.5783,90.5367,90.5533,103859.0
2021-10-11 12:00:00,108.81,108.84,108.78,108.79,95477.0,90.5616,90.5866,90.5367,90.545,95477.0
2021-10-11 12:30:00,108.8,108.81,108.75,108.76,75872.0,90.5533,90.5616,90.5117,90.52,75872.0
2021-10-11 13:00:00,108.76,108.77,108.64,108.73,150420.0,90.52,90.5284,90.4202,90.4951,150420.0
2021-10-11 13:30:00,108.74,108.75,108.71,108.75,58525.0,90.5034,90.5117,90.4784,90.5117,58525.0
2021-10-11 14:00:00,108.75,108.76,108.71,108.74,103983.0,90.5117,90.52,90.4784,90.5034,103983.0
2021-10-11 14:30:00,108.75,108.75,108.68,108.69,93301.0,90.5117,90.5117,90.4534,90.4618,93301.0
2021-10-11 15:00:00,108.69,108.7,108.65,108.66,63672.0,90.4618,90.4701,90.4285,90.4368,63672.0
2021-10-11 15:30:00,108.65,108.66,108.51,108.56,506165.0,90.4285,90.4368,90.312,90.3536,506165.0
2021-10-12 09:30:00,108.72,108.79,108.68,108.77,818925.0,90.4867,90.545,90.4534,90.5284,818925.0
2021-10-12 10:00:00,108.77,108.88,108.77,108.83,331635.0,90.5284,90.6199,90.5284,90.5783,331635.0
2021-10-12 10:30:00,108.82,108.82,108.72,108.73,363173.0,90.57,90.57,90.4867,90.4951,363173.0
2021-10-12 11:00:00,108.73,108.76,108.72,108.73,193033.0,90.4951,90.52,90.4867,90.4951,193033.0
2021-10-12 11:30:00,108.73,108.74,108.66,108.69,457261.0,90.4951,90.5034,90.4368,90.4618,457261.0
2021-10-12 12:00:00,108.69,108.75,108.68,108.71,316079.0,90.4618,90.5117,90.4534,90.4784,316079.0
2021-10-12 12:30:00,108.72,108.77,108.71,108.76,149810.0,90.4867,90.5284,90.4784,90.52,149810.0
2021-10-12 13:00:00,108.76,108.82,108.74,108.78,290075.0,90.52,90.57,90.5034,90.5367,290075.0
2021-10-12 13:30:00,108.78,108.78,108.76,108.78,92079.0,90.5367,90.5367,90.52,90.5367,92079.0
2021-10-12 14:00:00,108.77,108.82,108.77,108.81,292671.0,90.5284,90.57,90.5284,90.5616,292671.0
2021-10-12 14:30:00,108.81,108.85,108.79,108.83,687043.0,90.5616,90.5949,90.545,90.5783,687043.0
2021-10-12 15:00:00,108.83,108.85,108.82,108.85,111416.0,90.5783,90.5949,90.57,90.5949,111416.0
2021-10-12 15:30:00,108.84,108.93,108.82,108.9,680158.0,90.5866,90.6615,90.57,90.6366,680158.0
2021-10-13 09:30:00,109.04,109.43,109.04,109.34,981162.0,90.7531,91.0777,90.7531,91.0028,981162.0
2021-10-13 10:00:00,109.34,109.35,109.27,109.31,510637.0,91.0028,91.0111,90.9445,90.9778,510637.0
2021-10-13 10:30:00,109.31,109.38,109.27,109.29,385273.0,90.9778,91.0361,90.9445,90.9611,385273.0
2021-10-13 11:00:00,109.29,109.3,109.22,109.27,233238.0,90.9611,90.9695,90.9029,90.9445,233238.0
2021-10-13 11:30:00,109.26,109.36,109.23,109.35,127690.0,90.9362,91.0194,90.9112,91.0111,127690.0
2021-10-13 12:00:00,109.34,109.4,109.32,109.39,166390.0,91.0028,91.0527,90.9861,91.0444,166390.0
2021-10-13 12:30:00,109.4,109.41,109.3,109.32,212508.0,91.0527,91.061,90.9695,90.9861,212508.0
2021-10-13 13:00:00,109.32,109.48,109.31,109.45,263248.0,90.9861,91.1193,90.9778,91.0943,263248.0
2021-10-13 13:30:00,109.44,109.47,109.4,109.46,182410.0,91.086,91.111,91.0527,91.1026,182410.0
2021-10-13 14:00:00,109.47,109.56,109.43,109.5,286006.0,91.111,91.1859,91.0777,91.1359,286006.0
2021-10-13 14:30:00,109.5,109.5,109.47,109.5,118537.0,91.1359,91.1359,91.111,91.1359,118537.0
2021-10-13 15:00:00,109.49,109.5,109.46,109.48,163894.0,91.1276,91.1359,91.1026,91.1193,163894.0
2021-10-13 15:30:00,109.48,109.63,109.48,109.6,1094917.0,91.1193,91.2441,91.1193,91.2192,1094917.0
2021-10-14 09:30:00,109.94,110.0,109.85,109.98,705817.0,91.5021,91.5521,91.4272,91.5354,705817.0
2021-10-14 10:00:00,109.98,110.13,109.97,110.12,619481.0,91.5354,91.6603,91.5271,91.6519,619481.0
2021-10-14 10:30:00,110.11,110.11,110.07,110.1,392511.0,91.6436,91.6436,91.6103,91.6353,392511.0
2021-10-14 11:00:00,110.1,110.16,110.1,110.14,244954.0,91.6353,91.6852,91.6353,91.6686,244954.0
2021-10-14 11:30:00,110.15,110.15,110.02,110.03,980754.0,91.6769,91.6769,91.5687,91.577,980754.0
2021-10-14 12:00:00,110.02,110.06,109.99,110.05,307199.0,91.5687,91.602,91.5438,91.5937,307199.0
2021-10-14 12:30:00,110.05,110.06,110.0,110.03,683589.0,91.5937,91.602,91.5521,91.577,683589.0
2021-10-14 13:00:00,110.03,110.03,109.99,110.01,250758.0,91.577,91.577,91.5438,91.5604,250758.0
2021-10-14 13:30:00,110.02,110.05,110.0,110.05,110770.0,91.5687,91.5937,91.5521,91.5937,110770.0
2021-10-14 14:00:00,110.05,110.07,110.03,110.06,149436.0,91.5937,91.6103,91.577,91.602,149436.0
2021-10-14 14:30:00,110.06,110.06,110.04,110.05,96722.0,91.602,91.602,91.5854,91.5937,96722.0
2021-10-14 15:00:00,110.05,110.05,110.04,110.05,57696.0,91.5937,91.5937,91.5854,91.5937,57696.0
2021-10-14 15:30:00,110.05,110.11,110.04,110.06,863289.0,91.5937,91.6436,91.5854,91.602,863289.0
2021-10-15 09:30:00,109.88,110.04,109.67,109.75,644611.0,91.4522,91.5854,91.2774,91.344,644611.0
2021-10-15 10:00:00,109.76,109.9,109.75,109.86,548288.0,91.3523,91.4688,91.344,91.4356,548288.0
2021-10-15 10:30:00,109.86,109.92,109.84,109.87,368633.0,91.4356,91.4855,91.4189,91.4439,368633.0
2021-10-15 11:00:00,109.86,109.89,109.81,109.89,641731.0,91.4356,91.4605,91.3939,91.4605,641731.0
2021-10-15 11:30:00,109.89,109.91,109.82,109.83,698514.0,91.4605,91.4772,91.4023,91.4106,698514.0
2021-10-15 12:00:00,109.83,109.83,109.76,109.79,152859.0,91.4106,91.4106,91.3523,91.3773,152859.0
2021-10-15 12:30:00,109.8,109.82,109.77,109.8,290513.0,91.3856,91.4023,91.3606,91.3856,290513.0
2021-10-15 13:00:00,109.8,109.82,109.78,109.8,73667.0,91.3856,91.4023,91.369,91.3856,73667.0
2021-10-15 13:30:00,109.8,109.81,109.78,109.8,96702.0,91.3856,91.3939,91.369,91.3856,96702.0
2021-10-15 14:00:00,109.8,109.83,109.79,109.82,158080.0,91.3856,91.4106,91.3773,91.4023,158080.0
2021-10-15 14:30:00,109.83,109.86,109.81,109.85,542900.0,91.4106,91.4356,91.3939,91.4272,542900.0
2021-10-15 15:00:00,109.85,109.88,109.84,109.87,496035.0,91.4272,91.4522,91.4189,91.4439,496035.0
2021-10-15 15:30:00,109.87,109.93,109.86,109.87,914997.0,91.4439,91.4938,91.4356,91.4439,914997.0
2021-10-18 09:30:00,109.59,109.65,109.34,109.46,1244687.0,91.2108,91.2608,91.0028,91.1026,1244687.0
2021-10-18 10:00:00,109.45,109.57,109.43,109.55,422635.0,91.0943,91.1942,91.0777,91.1775,422635.0
2021-10-18 10:30:00,109.55,109.62,109.53,109.58,618303.0,91.1775,91.2358,91.1609,91.2025,618303.0
2021-10-18 11:00:00,109.58,109.6,109.54,109.59,318771.0,91.2025,91.2192,91.1692,91.2108,318771.0
2021-10-18 11:30:00,109.6,109.63,109.56,109.61,213374.0,91.2192,91.2441,91.1859,91.2275,213374.0
2021-10-18 12:00:00,109.61,109.63,109.6,109.62,200010.0,91.2275,91.2441,91.2192,91.2358,200010.0
2021-10-18 12:30:00,109.62,109.65,109.58,109.61,279855.0,91.2358,91.2608,91.2025,91.2275,279855.0
2021-10-18 13:00:00,109.61,109.61,109.57,109.61,215134.0,91.2275,91.2275,91.1942,91.2275,215134.0
2021-10-18 13:30:00,109.6,109.76,109.6,109.72,80642.0,91.2192,91.3523,91.2192,91.319,80642.0
2021-10-18 14:00:00,109.73,109.74,109.66,109.67,194203.0,91.3274,91.3357,91.2691,91.2774,194203.0
2021-10-18 14:30:00,109.68,109.69,109.59,109.62,109363.0,91.2857,91.2941,91.2108,91.2358,109363.0
2021-10-18 15:00:00,109.62,109.7,109.61,109.7,252341.0,91.2358,91.3024,91.2275,91.3024,252341.0
2021-10-18 15:30:00,109.68,109.7,109.56,109.63,863942.0,91.2857,91.3024,91.1859,91.2441,863942.0
2021-10-19 09:30:00,109.6,109.66,109.51,109.63,478540.0,91.2192,91.2691,91.1443,91.2441,478540.0
2021-10-19 10:00:00,109.63,109.75,109.59,109.7,1431548.0,91.2441,91.344,91.2108,91.3024,1431548.0
2021-10-19 10:30:00,109.7,109.72,109.61,109.65,681590.0,91.3024,91.319,91.2275,91.2608,681590.0
2021-10-19 11:00:00,109.65,109.69,109.61,109.63,187812.0,91.2608,91.2941,91.2275,91.2441,187812.0
2021-10-19 11:30:00,109.63,109.63,109.57,109.59,416204.0,91.2441,91.2441,91.1942,91.2108,416204.0
2021-10-19 12:00:00,109.59,109.62,109.52,109.55,132334.0,91.2108,91.2358,91.1526,91.1775,132334.0
2021-10-19 12:30:00,109.55,109.58,109.53,109.56,168525.0,91.1775,91.2025,91.1609,91.1859,168525.0
2021-10-19 13:00:00,109.56,109.62,109.55,109.6,209561.0,91.1859,91.2358,91.1775,91.2192,209561.0
2021-10-19 13:30:00,109.61,109.63,109.58,109.59,110318.0,91.2275,91.2441,91.2025,91.2108,110318.0
2021-10-19 14:00:00,109.59,109.6,109.56,109.58,108117.0,91.2108,91.2192,91.1859,91.2025,108117.0
2021-10-19 14:30:00,109.58,109.58,109.53,109.55,475637.0,91.2025,91.2025,91.1609,91.1775,475637.0
2021-10-19 15:00:00,109.56,109.56,109.48,109.49,244384.0,91.1859,91.1859,91.1193,91.1276,244384.0
2021-10-19 15:30:00,109.49,109.5,109.45,109.5,541950.0,91.1276,91.1359,91.0943,91.1359,541950.0
2021-10-20 09:30:00,109.43,109.52,109.4,109.51,526558.0,91.0777,91.1526,91.0527,91.1443,526558.0
2021-10-20 10:00:00,109.51,109.6,109.48,109.6,494481.0,91.1443,91.2192,91.1193,91.2192,494481.0
2021-10-20 10:30:00,109.6,109.64,109.5,109.51,308221.0,91.2192,91.2524,91.1359,91.1443,308221.0
2021-10-20 11:00:00,109.51,109.54,109.46,109.53,411148.0,91.1443,91.1692,91.1026,91.1609,411148.0
2021-10-20 11:30:00,109.53,109.58,109.52,109.58,134974.0,91.1609,91.2025,91.1526,91.2025,134974.0
2021-10-20 12:00:00,109.58,109.58,109.5,109.55,147716.0,91.2025,91.2025,91.1359,91.1775,147716.0
2021-10-20 12:30:00,109.55,109.64,109.54,109.64,238135.0,91.1775,91.2524,91.1692,91.2524,238135.0
2021-10-20 13:00:00,109.67,109.69,109.43,109.49,395746.0,91.2774,91.2941,91.0777,91.1276,395746.0
2021-10-20 13:30:00,109.49,109.54,109.46,109.52,72971.0,91.1276,91.1692,91.1026,91.1526,72971.0
2021-10-20 14:00:00,109.52,109.59,109.51,109.57,187078.0,91.1526,91.2108,91.1443,91.1942,187078.0
2021-10-20 14:30:00,109.57,109.63,109.57,109.63,59940.0,91.1942,91.2441,91.1942,91.2441,59940.0
2021-10-20 15:00:00,109.63,109.63,109.57,109.58,126824.0,91.2441,91.2441,91.1942,91.2025,126824.0
2021-10-20 15:30:00,109.58,109.59,109.51,109.55,971270.0,91.2025,91.2108,91.1443,91.1775,971270.0
2021-10-21 09:30:00,109.41,109.44,109.24,109.25,323299.0,91.061,91.086,90.9195,90.9279,323299.0
2021-10-21 10:00:00,109.25,109.3,109.22,109.28,642683.0,90.9279,90.9695,90.9029,90.9528,642683.0
2021-10-21 10:30:00,109.28,109.3,109.23,109.27,301432.0,90.9528,90.9695,90.9112,90.9445,301432.0
2021-10-21 11:00:00,109.27,109.27,109.19,109.22,1041520.0,90.9445,90.9445,90.8779,90.9029,1041520.0
2021-10-21 11:30:00,109.22,109.29,109.21,109.27,713526.0,90.9029,90.9611,90.8946,90.9445,713526.0
2021-10-21 12:00:00,109.27,109.33,109.26,109.28,434525.0,90.9445,90.9944,90.9362,90.9528,434525.0
2021-10-21 12:30:00,109.29,109.29,109.26,109.29,471690.0,90.9611,90.9611,90.9362,90.9611,471690.0
2021-10-21 13:00:00,109.29,109.29,109.24,109.27,219091.0,90.9611,90.9611,90.9195,90.9445,219091.0
2021-10-21 13:30:00,109.27,109.29,109.2,109.2,299511.0,90.9445,90.9611,90.8862,90.8862,299511.0
2021-10-21 14:00:00,109.21,109.23,109.17,109.21,367459.0,90.8946,90.9112,90.8613,90.8946,367459.0
2021-10-21 14:30:00,109.21,109.21,109.13,109.16,248182.0,90.8946,90.8946,90.828,90.8529,248182.0
2021-10-21 15:00:00,109.16,109.18,109.12,109.17,464967.0,90.8529,90.8696,90.8197,90.8613,464967.0
2021-10-21 15:30:00,109.18,109.18,109.03,109.07,640016.0,90.8696,90.8696,90.7448,90.778,640016.0
2021-10-22 09:30:00,109.31,109.31,109.19,109.23,1109115.0,90.9778,90.9778,90.8779,90.9112,1109115.0
2021-10-22 10:00:00,109.23,109.29,109.22,109.28,358054.0,90.9112,90.9611,90.9029,90.9528,358054.0
2021-10-22 10:30:00,109.27,109.35,109.23,109.33,192683.0,90.9445,91.0111,90.9112,90.9944,192683.0
2021-10-22 11:00:00,109.33,109.38,109.13,109.16,813282.0,90.9944,91.0361,90.828,90.8529,813282.0
2021-10-22 11:30:00,109.16,109.31,109.12,109.3,323621.0,90.8529,90.9778,90.8197,90.9695,323621.0
2021-10-22 12:00:00,109.3,109.3,109.24,109.29,275257.0,90.9695,90.9695,90.9195,90.9611,275257.0
2021-10-22 12:30:00,109.29,109.37,109.28,109.37,701179.0,90.9611,91.0277,90.9528,91.0277,701179.0
2021-10-22 13:00:00,109.37,109.37,109.3,109.37,236637.0,91.0277,91.0277,90.9695,91.0277,236637.0
2021-10-22 13:30:00,109.36,109.39,109.29,109.33,260361.0,91.0194,91.0444,90.9611,90.9944,260361.0
2021-10-22 14:00:00,109.33,109.42,109.32,109.38,463351.0,90.9944,91.0693,90.9861,91.0361,463351.0
2021-10-22 14:30:00,109.39,109.46,109.38,109.45,133443.0,91.0444,91.1026,91.0361,91.0943,133443.0
2021-10-22 15:00:00,109.45,109.52,109.43,109.5,330545.0,91.0943,91.1526,91.0777,91.1359,330545.0
2021-10-22 15:30:00,109.5,109.53,109.45,109.51,592315.0,91.1359,91.1609,91.0943,91.1443,592315.0
2021-10-25 09:30:00,109.46,109.6,109.46,109.56,287139.0,91.1026,91.2192,91.1026,91.1859,287139.0
2021-10-25 10:00:00,109.56,109.62,109.53,109.61,310317.0,91.1859,91.2358,91.1609,91.2275,310317.0
2021-10-25 10:30:00,109.61,109.62,109.55,109.59,129300.0,91.2275,91.2358,91.1775,91.2108,129300.0
2021-10-25 11:00:00,109.59,109.6,109.53,109.55,227463.0,91.2108,91.2192,91.1609,91.1775,227463.0
2021-10-25 11:30:00,109.55,109.55,109.51,109.51,392357.0,91.1775,91.1775,91.1443,91.1443,392357.0
2021-10-25 12:00:00,109.52,109.55,109.51,109.54,122401.0,91.1526,91.1775,91.1443,91.1692,122401.0
2021-10-25 12:30:00,109.54,109.58,109.54,109.56,130685.0,91.1692,91.2025,91.1692,91.1859,130685.0
2021-10-25 13:00:00,109.57,109.58,109.54,109.56,97694.0,91.1942,91.2025,91.1692,91.1859,97694.0
2021-10-25 13:30:00,109.57,109.61,109.55,109.58,210586.0,91.1942,91.2275,91.1775,91.2025,210586.0
2021-10-25 14:00:00,109.58,109.63,109.57,109.63,205100.0,91.2025,91.2441,91.1942,91.2441,205100.0
2021-10-25 14:30:00,109.63,109.66,109.61,109.63,125029.0,91.2441,91.2691,91.2275,91.2441,125029.0
2021-10-25 15:00:00,109.64,109.64,109.59,109.63,90733.0,91.2524,91.2524,91.2108,91.2441,90733.0
2021-10-25 15:30:00,109.63,109.63,109.57,109.58,590219.0,91.2441,91.2441,91.1942,91.2025,590219.0
2021-10-26 09:30:00,109.79,109.9,109.75,109.83,256381.0,91.3773,91.4688,91.344,91.4106,256381.0
2021-10-26 10:00:00,109.84,109.84,109.72,109.76,314064.0,91.4189,91.4189,91.319,91.3523,314064.0
2021-10-26 10:30:00,109.75,109.81,109.74,109.78,249421.0,91.344,91.3939,91.3357,91.369,249421.0
2021-10-26 11:00:00,109.78,109.8,109.74,109.76,296482.0,91.369,91.3856,91.3357,91.3523,296482.0
2021-10-26 11:30:00,109.76,109.81,109.74,109.76,216437.0,91.3523,91.3939,91.3357,91.3523,216437.0
2021-10-26 12:00:00,109.77,109.8,109.74,109.79,183834.0,91.3606,91.3856,91.3357,91.3773,183834.0
2021-10-26 12:30:00,109.79,109.79,109.72,109.75,143638.0,91.3773,91.3773,91.319,91.344,143638.0
2021-10-26 13:00:00,109.75,109.83,109.74,109.82,496809.0,91.344,91.4106,91.3357,91.4023,496809.0
2021-10-26 13:30:00,109.82,109.84,109.77,109.81,124433.0,91.4023,91.4189,91.3606,91.3939,124433.0
2021-10-26 14:00:00,109.8,109.83,109.77,109.8,121979.0,91.3856,91.4106,91.3606,91.3856,121979.0
2021-10-26 14:30:00,109.8,109.82,109.79,109.82,61947.0,91.3856,91.4023,91.3773,91.4023,61947.0
2021-10-26 15:00:00,109.82,109.85,109.81,109.84,174524.0,91.4023,91.4272,91.3939,91.4189,174524.0
2021-10-26 15:30:00,109.84,109.86,109.81,109.81,503704.0,91.4189,91.4356,91.3939,91.3939,503704.0
2021-10-27 09:30:00,110.18,110.37,110.18,110.36,939158.0,91.7019,91.86,91.7019,91.8517,939158.0
2021-10-27 10:00:00,110.35,110.35,110.06,110.27,1061645.0,91.8434,91.8434,91.602,91.7768,1061645.0
2021-10-27 10:30:00,110.28,110.4,110.21,110.28,502884.0,91.7851,91.885,91.7269,91.7851,502884.0
2021-10-27 11:00:00,110.29,110.35,110.28,110.35,485454.0,91.7934,91.8434,91.7851,91.8434,485454.0
2021-10-27 11:30:00,110.34,110.4,110.31,110.38,322320.0,91.8351,91.885,91.8101,91.8683,322320.0
2021-10-27 12:00:00,110.38,110.48,110.37,110.45,291230.0,91.8683,91.9516,91.86,91.9266,291230.0
2021-10-27 12:30:00,110.44,110.5,110.42,110.43,367851.0,91.9183,91.9682,91.9016,91.91,367851.0
2021-10-27 13:00:00,110.42,110.57,110.41,110.55,433892.0,91.9016,92.0265,91.8933,92.0098,433892.0
2021-10-27 13:30:00,110.54,110.59,110.51,110.56,237473.0,92.0015,92.0431,91.9765,92.0182,237473.0
2021-10-27 14:00:00,110.56,110.67,110.54,110.67,160554.0,92.0182,92.1097,92.0015,92.1097,160554.0
2021-10-27 14:30:00,110.67,110.7,110.58,110.59,400454.0,92.1097,92.1347,92.0348,92.0431,400454.0
2021-10-27 15:00:00,110.59,110.59,110.43,110.45,800944.0,92.0431,92.0431,91.91,91.9266,800944.0
2021-10-27 15:30:00,110.45,110.47,110.41,110.47,1070908.0,91.9266,91.9433,91.8933,91.9433,1070908.0
2021-10-28 09:30:00,110.28,110.44,110.28,110.39,810072.0,91.7851,91.9183,91.7851,91.8767,810072.0
2021-10-28 10:00:00,110.38,110.42,110.24,110.28,372029.0,91.8683,91.9016,91.7518,91.7851,372029.0
2021-10-28 10:30:00,110.27,110.41,110.25,110.36,205159.0,91.7768,91.8933,91.7601,91.8517,205159.0
2021-10-28 11:00:00,110.35,110.42,110.33,110.4,313385.0,91.8434,91.9016,91.8267,91.885,313385.0
2021-10-28 11:30:00,110.41,110.43,110.35,110.36,537545.0,91.8933,91.91,91.8434,91.8517,537545.0
2021-10-28 12:00:00,110.36,110.38,110.29,110.35,285678.0,91.8517,91.8683,91.7934,91.8434,285678.0
2021-10-28 12:30:00,110.34,110.36,110.26,110.26,174402.0,91.8351,91.8517,91.7685,91.7685,174402.0
2021-10-28 13:00:00,110.26,110.29,110.21,110.27,399214.0,91.7685,91.7934,91.7269,91.7768,399214.0
2021-10-28 13:30:00,110.27,110.3,110.23,110.3,157052.0,91.7768,91.8018,91.7435,91.8018,157052.0
2021-10-28 14:00:00,110.3,110.3,110.21,110.27,294681.0,91.8018,91.8018,91.7269,91.7768,294681.0
2021-10-28 14:30:00,110.27,110.29,110.23,110.29,348623.0,91.7768,91.7934,91.7435,91.7934,348623.0
2021-10-28 15:00:00,110.29,110.33,110.26,110.33,456595.0,91.7934,91.8267,91.7685,91.8267,456595.0
2021-10-28 15:30:00,110.33,110.33,110.24,110.27,833550.0,91.8267,91.8267,91.7518,91.7768,833550.0
2021-10-29 09:30:00,109.99,110.01,109.75,109.81,870269.0,91.5438,91.5604,91.344,91.3939,870269.0
2021-10-29 10:00:00,109.81,110.11,109.77,110.06,785799.0,91.3939,91.6436,91.3606,91.602,785799.0
2021-10-29 10:30:00,110.06,110.15,110.03,110.07,297828.0,91.602,91.6769,91.577,91.6103,297828.0
2021-10-29 11:00:00,110.08,110.14,110.0,110.1,271528.0,91.6187,91.6686,91.5521,91.6353,271528.0
2021-10-29 11:30:00,110.11,110.14,110.07,110.1,114090.0,91.6436,91.6686,91.6103,91.6353,114090.0
2021-10-29 12:00:00,110.11,110.15,110.07,110.08,258529.0,91.6436,91.6769,91.6103,91.6187,258529.0
2021-10-29 12:30:00,110.08,110.08,109.9,109.91,474855.0,91.6187,91.6187,91.4688,91.4772,474855.0
2021-10-29 13:00:00,109.91,110.02,109.88,109.99,332800.0,91.4772,91.5687,91.4522,91.5438,332800.0
2021-10-29 13:30:00,109.98,110.02,109.95,110.0,370336.0,91.5354,91.5687,91.5105,91.5521,370336.0
2021-10-29 14:00:00,110.0,110.04,109.93,109.94,742391.0,91.5521,91.5854,91.4938,91.5021,742391.0
2021-10-29 14:30:00,109.94,109.98,109.92,109.94,262742.0,91.5021,91.5354,91.4855,91.5021,262742.0
2021-10-29 15:00:00,109.94,109.99,109.92,109.98,272840.0,91.5021,91.5438,91.4855,91.5354,272840.0
2021-10-29 15:30:00,109.98,110.02,109.87,109.89,627237.0,91.5354,91.5687,91.4439,91.4605,627237.0
2021-11-01 09:30:00,109.28,109.47,109.15,109.2,971920.0,91.2508,91.4095,91.1422,91.184,971920.0
2021-11-01 10:00:00,109.2,109.21,109.12,109.18,1410405.0,91.184,91.1923,91.1172,91.1673,1410405.0
2021-11-01 10:30:00,109.19,109.27,109.17,109.27,1654794.0,91.1756,91.2424,91.1589,91.2424,1654794.0
2021-11-01 11:00:00,109.27,109.32,109.21,109.27,457762.0,91.2424,91.2842,91.1923,91.2424,457762.0
2021-11-01 11:30:00,109.27,109.3,109.23,109.29,348438.0,91.2424,91.2675,91.209,91.2591,348438.0
2021-11-01 12:00:00,109.28,109.29,109.23,109.26,210589.0,91.2508,91.2591,91.209,91.2341,210589.0
2021-11-01 12:30:00,109.26,109.28,109.23,109.25,275815.0,91.2341,91.2508,91.209,91.2257,275815.0
2021-11-01 13:00:00,109.25,109.34,109.24,109.3,869775.0,91.2257,91.3009,91.2174,91.2675,869775.0
2021-11-01 13:30:00,109.29,109.33,109.29,109.33,286600.0,91.2591,91.2925,91.2591,91.2925,286600.0
2021-11-01 14:00:00,109.33,109.37,109.31,109.34,392064.0,91.2925,91.3259,91.2758,91.3009,392064.0
2021-11-01 14:30:00,109.34,109.34,109.25,109.25,611995.0,91.3009,91.3009,91.2257,91.2257,611995.0
2021-11-01 15:00:00,109.25,109.26,109.21,109.23,359618.0,91.2257,91.2341,91.1923,91.209,359618.0
2021-11-01 15:30:00,109.23,109.32,109.21,109.23,1051955.0,91.209,91.2842,91.1923,91.209,1051955.0
2021-11-02 09:30:00,109.33,109.55,109.24,109.36,408704.0,91.2925,91.4763,91.2174,91.3176,408704.0
2021-11-02 10:00:00,109.36,109.38,109.31,109.37,139472.0,91.3176,91.3343,91.2758,91.3259,139472.0
2021-11-02 10:30:00,109.37,109.47,109.36,109.42,440785.0,91.3259,91.4095,91.3176,91.3677,440785.0
2021-11-02 11:00:00,109.42,109.62,109.42,109.54,285011.0,91.3677,91.5347,91.3677,91.4679,285011.0
2021-11-02 11:30:00,109.55,109.61,109.52,109.53,312684.0,91.4763,91.5264,91.4512,91.4596,312684.0
2021-11-02 12:00:00,109.54,109.55,109.39,109.4,308641.0,91.4679,91.4763,91.3427,91.351,308641.0
2021-11-02 12:30:00,109.4,109.43,109.36,109.43,124842.0,91.351,91.3761,91.3176,91.3761,124842.0
2021-11-02 13:00:00,109.43,109.44,109.41,109.43,104216.0,91.3761,91.3844,91.3594,91.3761,104216.0
2021-11-02 13:30:00,109.42,109.48,109.39,109.45,118805.0,91.3677,91.4178,91.3427,91.3928,118805.0
2021-11-02 14:00:00,109.45,109.46,109.38,109.39,204900.0,91.3928,91.4011,91.3343,91.3427,204900.0
2021-11-02 14:30:00,109.39,109.39,109.35,109.38,187965.0,91.3427,91.3427,91.3092,91.3343,187965.0
2021-11-02 15:00:00,109.38,109.39,109.35,109.39,79885.0,91.3343,91.3427,91.3092,91.3427,79885.0
2021-11-02 15:30:00,109.38,109.41,109.34,109.39,542740.0,91.3343,91.3594,91.3009,91.3427,542740.0
2021-11-03 09:30:00,109.28,109.51,109.28,109.35,229243.0,91.2508,91.4429,91.2508,91.3092,229243.0
2021-11-03 10:00:00,109.34,109.35,109.24,109.3,285994.0,91.3009,91.3092,91.2174,91.2675,285994.0
2021-11-03 10:30:00,109.3,109.33,109.26,109.31,287509.0,91.2675,91.2925,91.2341,91.2758,287509.0
2021-11-03 11:00:00,109.31,109.32,109.25,109.31,154274.0,91.2758,91.2842,91.2257,91.2758,154274.0
2021-11-03 11:30:00,109.31,109.33,109.27,109.32,155628.0,91.2758,91.2925,91.2424,91.2842,155628.0
2021-11-03 12:00:00,109.33,109.41,109.3,109.4,160826.0,91.2925,91.3594,91.2675,91.351,160826.0
2021-11-03 12:30:00,109.4,109.44,109.37,109.41,323018.0,91.351,91.3844,91.3259,91.3594,323018.0
2021-11-03 13:00:00,109.41,109.43,109.38,109.41,216026.0,91.3594,91.3761,91.3343,91.3594,216026.0
2021-11-03 13:30:00,109.42,109.42,109.27,109.28,557735.0,91.3677,91.3677,91.2424,91.2508,557735.0
2021-11-03 14:00:00,109.27,109.36,108.98,109.05,784856.0,91.2424,91.3176,91.0003,91.0587,784856.0
2021-11-03 14:30:00,109.04,109.29,108.94,109.19,637790.0,91.0504,91.2591,90.9669,91.1756,637790.0
2021-11-03 15:00:00,109.19,109.19,109.03,109.05,415120.0,91.1756,91.1756,91.042,91.0587,415120.0
2021-11-03 15:30:00,109.05,109.24,109.03,109.2,639748.0,91.0587,91.2174,91.042,91.184,639748.0
2021-11-04 09:30:00,109.57,109.84,109.46,109.83,527014.0,91.493,91.7184,91.4011,91.7101,527014.0
2021-11-04 10:00:00,109.83,109.94,109.77,109.94,811617.0,91.7101,91.8019,91.66,91.8019,811617.0
2021-11-04 10:30:00,109.93,110.06,109.9,110.0,507667.0,91.7936,91.9021,91.7685,91.852,507667.0
2021-11-04 11:00:00,110.0,110.04,109.93,110.03,431357.0,91.852,91.8854,91.7936,91.8771,431357.0
2021-11-04 11:30:00,110.02,110.03,109.97,110.01,255757.0,91.8687,91.8771,91.827,91.8604,255757.0
2021-11-04 12:00:00,110.01,110.03,109.94,109.95,346071.0,91.8604,91.8771,91.8019,91.8103,346071.0
2021-11-04 12:30:00,109.95,109.98,109.86,109.89,565487.0,91.8103,91.8353,91.7351,91.7602,565487.0
2021-11-04 13:00:00,109.89,109.99,109.88,109.97,275192.0,91.7602,91.8437,91.7518,91.827,275192.0
2021-11-04 13:30:00,109.96,109.97,109.84,109.92,442385.0,91.8186,91.827,91.7184,91.7852,442385.0
2021-11-04 14:00:00,109.92,109.97,109.9,109.93,364897.0,91.7852,91.827,91.7685,91.7936,364897.0
2021-11-04 14:30:00,109.93,109.96,109.9,109.92,274941.0,91.7936,91.8186,91.7685,91.7852,274941.0
2021-11-04 15:00:00,109.92,109.98,109.91,109.98,262729.0,91.7852,91.8353,91.7769,91.8353,262729.0
2021-11-04 15:30:00,109.98,110.05,109.95,109.98,855061.0,91.8353,91.8938,91.8103,91.8353,855061.0
2021-11-05 09:30:00,110.28,110.52,110.21,110.48,1042395.0,92.0858,92.2862,92.0274,92.2528,1042395.0
2021-11-05 10:00:00,110.48,110.59,110.45,110.47,631856.0,92.2528,92.3447,92.2278,92.2445,631856.0
2021-11-05 10:30:00,110.47,110.63,110.45,110.55,1053955.0,92.2445,92.3781,92.2278,92.3113,1053955.0
2021-11-05 11:00:00,110.55,110.68,110.53,110.65,1260712.0,92.3113,92.4198,92.2946,92.3948,1260712.0
2021-11-05 11:30:00,110.65,110.78,110.64,110.76,579387.0,92.3948,92.5033,92.3864,92.4866,579387.0
2021-11-05 12:00:00,110.75,110.79,110.68,110.75,310827.0,92.4783,92.5117,92.4198,92.4783,310827.0
2021-11-05 12:30:00,110.75,110.8,110.74,110.77,268879.0,92.4783,92.52,92.4699,92.495,268879.0
2021-11-05 13:00:00,110.77,110.78,110.66,110.66,256776.0,92.495,92.5033,92.4031,92.4031,256776.0
2021-11-05 13:30:00,110.67,110.75,110.66,110.75,904848.0,92.4115,92.4783,92.4031,92.4783,904848.0
2021-11-05 14:00:00,110.75,110.82,110.74,110.81,345484.0,92.4783,92.5367,92.4699,92.5284,345484.0
2021-11-05 14:30:00,110.81,110.85,110.77,110.83,397937.0,92.5284,92.5618,92.495,92.5451,397937.0
2021-11-05 15:00:00,110.83,110.89,110.78,110.87,277394.0,92.5451,92.5952,92.5033,92.5785,277394.0
2021-11-05 15:30:00,110.87,110.89,110.79,110.82,966239.0,92.5785,92.5952,92.5117,92.5367,966239.0
2021-11-08 09:30:00,110.74,110.84,110.72,110.73,1095983.0,92.4699,92.5534,92.4532,92.4616,1095983.0
2021-11-08 10:00:00,110.74,110.81,110.74,110.79,355195.0,92.4699,92.5284,92.4699,92.5117,355195.0
2021-11-08 10:30:00,110.79,110.82,110.72,110.73,277205.0,92.5117,92.5367,92.4532,92.4616,277205.0
2021-11-08 11:00:00,110.74,110.83,110.71,110.81,246281.0,92.4699,92.5451,92.4449,92.5284,246281.0
2021-11-08 11:30:00,110.81,110.85,110.78,110.84,749904.0,92.5284,92.5618,92.5033,92.5534,749904.0
2021-11-08 12:00:00,110.84,110.86,110.81,110.84,180026.0,92.5534,92.5701,92.5284,92.5534,180026.0
2021-11-08 12:30:00,110.84,110.85,110.74,110.77,228737.0,92.5534,92.5618,92.4699,92.495,228737.0
2021-11-08 13:00:00,110.8,110.81,110.73,110.79,188976.0,92.52,92.5284,92.4616,92.5117,188976.0
2021-11-08 13:30:00,110.79,110.8,110.75,110.76,66336.0,92.5117,92.52,92.4783,92.4866,66336.0
2021-11-08 14:00:00,110.76,110.78,110.67,110.68,120235.0,92.4866,92.5033,92.4115,92.4198,120235.0
2021-11-08 14:30:00,110.68,110.73,110.65,110.73,858185.0,92.4198,92.4616,92.3948,92.4616,858185.0
2021-11-08 15:00:00,110.72,110.76,110.69,110.76,221844.0,92.4532,92.4866,92.4282,92.4866,221844.0
2021-11-08 15:30:00,110.76,110.82,110.69,110.73,1082263.0,92.4866,92.5367,92.4282,92.4616,1082263.0
2021-11-09 09:30:00,110.94,111.0,110.62,110.93,340115.0,92.6369,92.687,92.3697,92.6286,340115.0
2021-11-09 10:00:00,110.93,110.93,110.87,110.89,847928.0,92.6286,92.6286,92.5785,92.5952,847928.0
2021-11-09 10:30:00,110.89,110.97,110.89,110.95,176815.0,92.5952,92.662,92.5952,92.6453,176815.0
2021-11-09 11:00:00,110.95,111.01,110.95,110.98,162826.0,92.6453,92.6954,92.6453,92.6703,162826.0
2021-11-09 11:30:00,110.98,111.08,110.97,111.05,105647.0,92.6703,92.7538,92.662,92.7288,105647.0
2021-11-09 12:00:00,111.05,111.05,110.97,110.98,159180.0,92.7288,92.7288,92.662,92.6703,159180.0
2021-11-09 12:30:00,110.97,111.02,110.96,111.01,178899.0,92.662,92.7037,92.6536,92.6954,178899.0
2021-11-09 13:00:00,111.0,111.01,110.85,110.95,274512.0,92.687,92.6954,92.5618,92.6453,274512.0
2021-11-09 13:30:00,110.95,110.96,110.91,110.94,149185.0,92.6453,92.6536,92.6119,92.6369,149185.0
2021-11-09 14:00:00,110.94,110.97,110.91,110.95,282436.0,92.6369,92.662,92.6119,92.6453,282436.0
2021-11-09 14:30:00,110.95,110.96,110.9,110.92,157064.0,92.6453,92.6536,92.6035,92.6202,157064.0
2021-11-09 15:00:00,110.92,110.95,110.89,110.89,185355.0,92.6202,92.6453,92.5952,92.5952,185355.0
2021-11-09 15:30:00,110.89,110.95,110.89,110.9,379718.0,92.5952,92.6453,92.5952,92.6035,379718.0
2021-11-10 09:30:00,110.53,110.54,110.32,110.4,1272228.0,92.2946,92.3029,92.1192,92.186,1272228.0
2021-11-10 10:00:00,110.41,110.49,110.39,110.39,330649.0,92.1944,92.2612,92.1777,92.1777,330649.0
2021-11-10 10:30:00,110.39,110.42,110.23,110.23,379865.0,92.1777,92.2027,92.0441,92.0441,379865.0
2021-11-10 11:00:00,110.24,110.29,110.12,110.14,685046.0,92.0524,92.0942,91.9522,91.9689,685046.0
2021-11-10 11:30:00,110.14,110.15,110.03,110.06,341372.0,91.9689,91.9773,91.8771,91.9021,341372.0
2021-11-10 12:00:00,110.06,110.06,109.83,109.85,833811.0,91.9021,91.9021,91.7101,91.7268,833811.0
2021-11-10 12:30:00,109.85,109.88,109.81,109.82,1229613.0,91.7268,91.7518,91.6934,91.7017,1229613.0
2021-11-10 13:00:00,109.82,109.85,109.39,109.62,1723016.0,91.7017,91.7268,91.3427,91.5347,1723016.0
2021-11-10 13:30:00,109.62,109.68,109.56,109.64,513959.0,91.5347,91.5848,91.4846,91.5514,513959.0
2021-11-10 14:00:00,109.64,109.65,109.49,109.53,371073.0,91.5514,91.5598,91.4262,91.4596,371073.0
2021-11-10 14:30:00,109.52,109.56,109.46,109.46,410203.0,91.4512,91.4846,91.4011,91.4011,410203.0
2021-11-10 15:00:00,109.46,109.57,109.45,109.48,310636.0,91.4011,91.493,91.3928,91.4178,310636.0
2021-11-10 15:30:00,109.48,109.52,109.16,109.32,2378151.0,91.4178,91.4512,91.1506,91.2842,2378151.0
2021-11-11 09:30:00,109.5,109.69,109.49,109.58,450732.0,91.4345,91.5932,91.4262,91.5013,450732.0
2021-11-11 10:00:00,109.58,109.58,109.4,109.43,631627.0,91.5013,91.5013,91.351,91.3761,631627.0
2021-11-11 10:30:00,109.44,109.44,109.36,109.37,301208.0,91.3844,91.3844,91.3176,91.3259,301208.0
2021-11-11 11:00:00,109.37,109.51,109.36,109.48,264445.0,91.3259,91.4429,91.3176,91.4178,264445.0
2021-11-11 11:30:00,109.48,109.52,109.46,109.51,169024.0,91.4178,91.4512,91.4011,91.4429,169024.0
2021-11-11 12:00:00,109.51,109.52,109.47,109.5,173126.0,91.4429,91.4512,91.4095,91.4345,173126.0
2021-11-11 12:30:00,109.5,109.52,109.46,109.47,296841.0,91.4345,91.4512,91.4011,91.4095,296841.0
2021-11-11 13:00:00,109.47,109.47,109.41,109.43,216223.0,91.4095,91.4095,91.3594,91.3761,216223.0
2021-11-11 13:30:00,109.43,109.44,109.4,109.41,250709.0,91.3761,91.3844,91.351,91.3594,250709.0
2021-11-11 14:00:00,109.41,109.44,109.38,109.42,218091.0,91.3594,91.3844,91.3343,91.3677,218091.0
2021-11-11 14:30:00,109.42,109.43,109.36,109.37,186259.0,91.3677,91.3761,91.3176,91.3259,186259.0
2021-11-11 15:00:00,109.36,109.38,109.29,109.3,178534.0,91.3176,91.3343,91.2591,91.2675,178534.0
2021-11-11 15:30:00,109.31,109.33,109.28,109.31,573482.0,91.2758,91.2925,91.2508,91.2758,573482.0
2021-11-12 09:30:00,109.69,109.72,109.52,109.53,574569.0,91.5932,91.6182,91.4512,91.4596,574569.0
2021-11-12 10:00:00,109.53,109.73,109.53,109.63,864230.0,91.4596,91.6266,91.4596,91.5431,864230.0
2021-11-12 10:30:00,109.63,109.64,109.56,109.6,487497.0,91.5431,91.5514,91.4846,91.518,487497.0
2021-11-12 11:00:00,109.6,109.65,109.57,109.61,272344.0,91.518,91.5598,91.493,91.5264,272344.0
2021-11-12 11:30:00,109.61,109.65,109.59,109.61,139584.0,91.5264,91.5598,91.5097,91.5264,139584.0
2021-11-12 12:00:00,109.6,109.63,109.56,109.57,129969.0,91.518,91.5431,91.4846,91.493,129969.0
2021-11-12 12:30:00,109.57,109.57,109.43,109.44,262433.0,91.493,91.493,91.3761,91.3844,262433.0
2021-11-12 13:00:00,109.44,109.47,109.4,109.47,248074.0,91.3844,91.4095,91.351,91.4095,248074.0
2021-11-12 13:30:00,109.46,109.53,109.46,109.5,298057.0,91.4011,91.4596,91.4011,91.4345,298057.0
2021-11-12 14:00:00,109.5,109.51,109.48,109.49,150155.0,91.4345,91.4429,91.4178,91.4262,150155.0
2021-11-12 14:30:00,109.49,109.51,109.45,109.47,97857.0,91.4262,91.4429,91.3928,91.4095,97857.0
2021-11-12 15:00:00,109.46,109.5,109.45,109.47,118426.0,91.4011,91.4345,91.3928,91.4095,118426.0
2021-11-12 15:30:00,109.47,109.59,109.47,109.58,475140.0,91.4095,91.5097,91.4095,91.5013,475140.0
2021-11-15 09:30:00,109.51,109.76,109.43,109.54,755141.0,91.4429,91.6516,91.3761,91.4679,755141.0
2021-11-15 10:00:00,109.54,109.56,109.46,109.49,524745.0,91.4679,91.4846,91.4011,91.4262,524745.0
2021-11-15 10:30:00,109.48,109.49,109.39,109.45,112300.0,91.4178,91.4262,91.3427,91.3928,112300.0
2021-11-15 11:00:00,109.45,109.46,109.41,109.44,176221.0,91.3928,91.4011,91.3594,91.3844,176221.0
2021-11-15 11:30:00,109.43,109.44,109.27,109.33,251023.0,91.3761,91.3844,91.2424,91.2925,251023.0
2021-11-15 12:00:00,109.34,109.44,109.33,109.43,480343.0,91.3009,91.3844,91.2925,91.3761,480343.0
2021-11-15 12:30:00,109.43,109.46,109.37,109.39,248059.0,91.3761,91.4011,91.3259,91.3427,248059.0
2021-11-15 13:00:00,109.4,109.4,109.34,109.36,138508.0,91.351,91.351,91.3009,91.3176,138508.0
2021-11-15 13:30:00,109.37,109.42,109.36,109.37,75909.0,91.3259,91.3677,91.3176,91.3259,75909.0
2021-11-15 14:00:00,109.37,109.4,109.34,109.35,179258.0,91.3259,91.351,91.3009,91.3092,179258.0
2021-11-15 14:30:00,109.36,109.4,109.3,109.32,157790.0,91.3176,91.351,91.2675,91.2842,157790.0
2021-11-15 15:00:00,109.33,109.36,109.24,109.28,240171.0,91.2925,91.3176,91.2174,91.2508,240171.0
2021-11-15 15:30:00,109.28,109.3,109.19,109.3,462552.0,91.2508,91.2675,91.1756,91.2675,462552.0
2021-11-16 09:30:00,109.27,109.37,109.14,109.25,369278.0,91.2424,91.3259,91.1339,91.2257,369278.0
2021-11-16 10:00:00,109.26,109.45,109.25,109.4,548262.0,91.2341,91.3928,91.2257,91.351,548262.0
2021-11-16 10:30:00,109.39,109.42,109.3,109.32,351097.0,91.3427,91.3677,91.2675,91.2842,351097.0
2021-11-16 11:00:00,109.32,109.37,109.28,109.28,370933.0,91.2842,91.3259,91.2508,91.2508,370933.0
2021-11-16 11:30:00,109.28,109.33,109.21,109.25,135882.0,91.2508,91.2925,91.1923,91.2257,135882.0
2021-11-16 12:00:00,109.25,109.28,109.19,109.24,107713.0,91.2257,91.2508,91.1756,91.2174,107713.0
2021-11-16 12:30:00,109.23,109.28,109.22,109.26,88725.0,91.209,91.2508,91.2007,91.2341,88725.0
2021-11-16 13:00:00,109.26,109.28,109.24,109.28,79541.0,91.2341,91.2508,91.2174,91.2508,79541.0
2021-11-16 13:30:00,109.28,109.29,109.21,109.24,76867.0,91.2508,91.2591,91.1923,91.2174,76867.0
2021-11-16 14:00:00,109.24,109.24,109.16,109.19,99325.0,91.2174,91.2174,91.1506,91.1756,99325.0
2021-11-16 14:30:00,109.19,109.33,109.1,109.13,191466.0,91.1756,91.2925,91.1005,91.1255,191466.0
2021-11-16 15:00:00,109.13,109.13,109.08,109.09,144834.0,91.1255,91.1255,91.0838,91.0921,144834.0
2021-11-16 15:30:00,109.09,109.11,109.03,109.05,537182.0,91.0921,91.1088,91.042,91.0587,537182.0
2021-11-17 09:30:00,109.04,109.06,108.95,108.99,483184.0,91.0504,91.0671,90.9752,91.0086,483184.0
2021-11-17 10:00:00,108.99,109.07,108.96,109.02,230406.0,91.0086,91.0754,90.9836,91.0337,230406.0
2021-11-17 10:30:00,109.01,109.02,108.96,109.0,201818.0,91.0253,91.0337,90.9836,91.017,201818.0
2021-11-17 11:00:00,109.0,109.03,108.96,109.0,287903.0,91.017,91.042,90.9836,91.017,287903.0
2021-11-17 11:30:00,109.0,109.06,109.0,109.04,178508.0,91.017,91.0671,91.017,91.0504,178508.0
2021-11-17 12:00:00,109.04,109.04,108.99,109.03,281438.0,91.0504,91.0504,91.0086,91.042,281438.0
2021-11-17 12:30:00,109.03,109.03,108.92,108.93,243934.0,91.042,91.042,90.9502,90.9585,243934.0
2021-11-17 13:00:00,108.93,109.06,108.82,109.02,474721.0,90.9585,91.0671,90.8667,91.0337,474721.0
2021-11-17 13:30:00,109.03,109.11,109.0,109.09,224992.0,91.042,91.1088,91.017,91.0921,224992.0
2021-11-17 14:00:00,109.09,109.11,109.05,109.09,298795.0,91.0921,91.1088,91.0587,91.0921,298795.0
2021-11-17 14:30:00,109.09,109.12,109.06,109.09,145334.0,91.0921,91.1172,91.0671,91.0921,145334.0
2021-11-17 15:00:00,109.09,109.09,109.02,109.09,353334.0,91.0921,91.0921,91.0337,91.0921,353334.0
2021-11-17 15:30:00,109.09,109.18,109.08,109.16,775170.0,91.0921,91.1673,91.0838,91.1506,775170.0
2021-11-18 09:30:00,109.12,109.17,109.06,109.13,419632.0,91.1172,91.1589,91.0671,91.1255,419632.0
2021-11-18 10:00:00,109.13,109.23,109.1,109.2,216060.0,91.1255,91.209,91.1005,91.184,216060.0
2021-11-18 10:30:00,109.19,109.19,109.09,109.14,232146.0,91.1756,91.1756,91.0921,91.1339,232146.0
2021-11-18 11:00:00,109.14,109.2,109.13,109.2,200557.0,91.1339,91.184,91.1255,91.184,200557.0
2021-11-18 11:30:00,109.2,109.28,109.16,109.28,449553.0,91.184,91.2508,91.1506,91.2508,449553.0
2021-11-18 12:00:00,109.28,109.43,109.27,109.36,512827.0,91.2508,91.3761,91.2424,91.3176,512827.0
2021-11-18 12:30:00,109.35,109.36,109.29,109.3,245916.0,91.3092,91.3176,91.2591,91.2675,245916.0
2021-11-18 13:00:00,109.3,109.34,109.28,109.3,219374.0,91.2675,91.3009,91.2508,91.2675,219374.0
2021-11-18 13:30:00,109.3,109.33,109.28,109.33,149558.0,91.2675,91.2925,91.2508,91.2925,149558.0
2021-11-18 14:00:00,109.33,109.34,109.29,109.32,401089.0,91.2925,91.3009,91.2591,91.2842,401089.0
2021-11-18 14:30:00,109.32,109.35,109.31,109.34,256172.0,91.2842,91.3092,91.2758,91.3009,256172.0
2021-11-18 15:00:00,109.34,109.36,109.29,109.36,226760.0,91.3009,91.3176,91.2591,91.3176,226760.0
2021-11-18 15:30:00,109.36,109.48,109.34,109.44,1120272.0,91.3176,91.4178,91.3009,91.3844,1120272.0
2021-11-19 09:30:00,109.47,109.57,109.4,109.48,324660.0,91.4095,91.493,91.351,91.4178,324660.0
2021-11-19 10:00:00,109.47,109.51,109.41,109.5,696125.0,91.4095,91.4429,91.3594,91.4345,696125.0
2021-11-19 10:30:00,109.49,109.54,109.38,109.4,394421.0,91.4262,91.4679,91.3343,91.351,394421.0
2021-11-19 11:00:00,109.4,109.41,109.36,109.4,364262.0,91.351,91.3594,91.3176,91.351,364262.0
2021-11-19 11:30:00,109.4,109.47,109.4,109.45,279693.0,91.351,91.4095,91.351,91.3928,279693.0
2021-11-19 12:00:00,109.45,109.48,109.43,109.48,156903.0,91.3928,91.4178,91.3761,91.4178,156903.0
2021-11-19 12:30:00,109.48,109.49,109.36,109.4,257040.0,91.4178,91.4262,91.3176,91.351,257040.0
2021-11-19 13:00:00,109.41,109.46,109.38,109.44,115009.0,91.3594,91.4011,91.3343,91.3844,115009.0
2021-11-19 13:30:00,109.44,109.48,109.42,109.43,127336.0,91.3844,91.4178,91.3677,91.3761,127336.0
2021-11-19 14:00:00,109.43,109.49,109.41,109.47,119144.0,91.3761,91.4262,91.3594,91.4095,119144.0
2021-11-19 14:30:00,109.46,109.47,109.42,109.44,117585.0,91.4011,91.4095,91.3677,91.3844,117585.0
2021-11-19 15:00:00,109.44,109.45,109.39,109.42,293204.0,91.3844,91.3928,91.3427,91.3677,293204.0
2021-11-19 15:30:00,109.42,109.42,109.37,109.39,571840.0,91.3677,91.3677,91.3259,91.3427,571840.0
2021-11-22 09:30:00,109.14,109.3,108.98,109.08,373387.0,91.1339,91.2675,91.0003,91.0838,373387.0
2021-11-22 10:00:00,109.09,109.11,108.92,108.92,523078.0,91.0921,91.1088,90.9502,90.9502,523078.0
2021-11-22 10:30:00,108.92,108.94,108.74,108.75,465493.0,90.9502,90.9669,90.7999,90.8082,465493.0
2021-11-22 11:00:00,108.75,108.78,108.69,108.71,429381.0,90.8082,90.8333,90.7581,90.7748,429381.0
2021-11-22 11:30:00,108.7,108.73,108.6,108.62,248106.0,90.7665,90.7915,90.683,90.6997,248106.0
2021-11-22 12:00:00,108.61,108.62,108.54,108.58,294701.0,90.6913,90.6997,90.6329,90.6663,294701.0
2021-11-22 12:30:00,108.58,108.62,108.51,108.53,402757.0,90.6663,90.6997,90.6078,90.6245,402757.0
2021-11-22 13:00:00,108.53,108.53,108.36,108.39,390559.0,90.6245,90.6245,90.4826,90.5076,390559.0
2021-11-22 13:30:00,108.4,108.4,108.29,108.39,283813.0,90.516,90.516,90.4241,90.5076,283813.0
2021-11-22 14:00:00,108.39,108.42,108.34,108.42,226581.0,90.5076,90.5327,90.4659,90.5327,226581.0
2021-11-22 14:30:00,108.42,108.43,108.33,108.35,349142.0,90.5327,90.541,90.4575,90.4742,349142.0
2021-11-22 15:00:00,108.35,108.36,108.27,108.32,385974.0,90.4742,90.4826,90.4074,90.4492,385974.0
2021-11-22 15:30:00,108.31,108.35,108.23,108.28,999565.0,90.4408,90.4742,90.374,90.4158,999565.0
2021-11-23 09:30:00,107.9,108.07,107.69,108.03,983393.0,90.0985,90.2404,89.9231,90.207,983393.0
2021-11-23 10:00:00,108.04,108.04,107.93,107.95,707806.0,90.2154,90.2154,90.1235,90.1402,707806.0
2021-11-23 10:30:00,107.94,107.94,107.82,107.84,265000.0,90.1319,90.1319,90.0317,90.0484,265000.0
2021-11-23 11:00:00,107.85,107.85,107.78,107.83,379947.0,90.0567,90.0567,89.9983,90.04,379947.0
2021-11-23 11:30:00,107.83,107.86,107.75,107.75,910742.0,90.04,90.0651,89.9732,89.9732,910742.0
2021-11-23 12:00:00,107.76,107.81,107.73,107.74,658087.0,89.9816,90.0233,89.9565,89.9649,658087.0
2021-11-23 12:30:00,107.75,107.76,107.59,107.62,443774.0,89.9732,89.9816,89.8396,89.8647,443774.0
2021-11-23 13:00:00,107.61,107.78,107.59,107.68,687114.0,89.8563,89.9983,89.8396,89.9148,687114.0
2021-11-23 13:30:00,107.69,107.71,107.64,107.67,263167.0,89.9231,89.9398,89.8814,89.9064,263167.0
2021-11-23 14:00:00,107.67,107.71,107.66,107.69,209321.0,89.9064,89.9398,89.8981,89.9231,209321.0
2021-11-23 14:30:00,107.69,107.73,107.63,107.65,194918.0,89.9231,89.9565,89.873,89.8897,194918.0
2021-11-23 15:00:00,107.65,107.65,107.57,107.59,295879.0,89.8897,89.8897,89.8229,89.8396,295879.0
2021-11-23 15:30:00,107.58,107.64,107.52,107.58,848598.0,89.8313,89.8814,89.7812,89.8313,848598.0
2021-11-24 09:30:00,107.73,107.74,107.54,107.65,1436037.0,89.9565,89.9649,89.7979,89.8897,1436037.0
2021-11-24 10:00:00,107.64,107.75,107.61,107.75,542444.0,89.8814,89.9732,89.8563,89.9732,542444.0
2021-11-24 10:30:00,107.76,107.83,107.7,107.8,276224.0,89.9816,90.04,89.9315,90.015,276224.0
2021-11-24 11:00:00,107.79,107.83,107.71,107.77,1165356.0,90.0066,90.04,89.9398,89.9899,1165356.0
2021-11-24 11:30:00,107.77,107.8,107.74,107.78,345982.0,89.9899,90.015,89.9649,89.9983,345982.0
2021-11-24 12:00:00,107.77,107.82,107.77,107.81,123616.0,89.9899,90.0317,89.9899,90.0233,123616.0
2021-11-24 12:30:00,107.8,107.84,107.79,107.81,97517.0,90.015,90.0484,90.0066,90.0233,97517.0
2021-11-24 13:00:00,107.81,107.83,107.78,107.79,194242.0,90.0233,90.04,89.9983,90.0066,194242.0
2021-11-24 13:30:00,107.79,107.8,107.75,107.77,90571.0,90.0066,90.015,89.9732,89.9899,90571.0
2021-11-24 14:00:00,107.77,107.79,107.7,107.72,149702.0,89.9899,90.0066,89.9315,89.9482,149702.0
2021-11-24 14:30:00,107.73,107.8,107.72,107.77,98997.0,89.9565,90.015,89.9482,89.9899,98997.0
2021-11-24 15:00:00,107.77,107.84,107.76,107.8,269662.0,89.9899,90.0484,89.9816,90.015,269662.0
2021-11-24 15:30:00,107.79,107.83,107.72,107.78,519487.0,90.0066,90.04,89.9482,89.9983,519487.0
2021-11-26 09:30:00,107.0,107.34,106.64,106.85,1084690.0,89.347,89.6309,89.0463,89.2217,1084690.0
2021-11-26 10:00:00,106.85,106.85,106.31,106.36,1757234.0,89.2217,89.2217,88.7708,88.8125,1757234.0
2021-11-26 10:30:00,106.35,106.46,106.21,106.22,1298897.0,88.8042,88.896,88.6873,88.6956,1298897.0
2021-11-26 11:00:00,106.21,106.42,106.15,106.39,844414.0,88.6873,88.8626,88.6372,88.8376,844414.0
2021-11-26 11:30:00,106.4,106.62,106.39,106.55,772758.0,88.8459,89.0296,88.8376,88.9712,772758.0
2021-11-26 12:00:00,106.55,106.57,106.42,106.48,656794.0,88.9712,88.9879,88.8626,88.9127,656794.0
2021-11-26 12:30:00,106.48,106.58,106.42,106.58,605117.0,88.9127,88.9962,88.8626,88.9962,605117.0
2021-11-29 09:30:00,106.85,107.19,106.85,107.19,651986.0,89.2217,89.5056,89.2217,89.5056,651986.0
2021-11-29 10:00:00,107.2,107.39,107.19,107.3,657813.0,89.514,89.6726,89.5056,89.5975,657813.0
2021-11-29 10:30:00,107.29,107.37,107.25,107.37,1092596.0,89.5891,89.6559,89.5557,89.6559,1092596.0
2021-11-29 11:00:00,107.36,107.49,107.32,107.48,342121.0,89.6476,89.7561,89.6142,89.7478,342121.0
2021-11-29 11:30:00,107.48,107.51,107.43,107.45,311819.0,89.7478,89.7728,89.706,89.7227,311819.0
2021-11-29 12:00:00,107.46,107.48,107.36,107.37,696542.0,89.7311,89.7478,89.6476,89.6559,696542.0
2021-11-29 12:30:00,107.37,107.37,107.29,107.29,161174.0,89.6559,89.6559,89.5891,89.5891,161174.0
2021-11-29 13:00:00,107.3,107.39,107.27,107.39,586969.0,89.5975,89.6726,89.5724,89.6726,586969.0
2021-11-29 13:30:00,107.39,107.5,107.37,107.49,452346.0,89.6726,89.7645,89.6559,89.7561,452346.0
2021-11-29 14:00:00,107.48,107.53,107.45,107.51,613052.0,89.7478,89.7895,89.7227,89.7728,613052.0
2021-11-29 14:30:00,107.52,107.54,107.47,107.51,244180.0,89.7812,89.7979,89.7394,89.7728,244180.0
2021-11-29 15:00:00,107.51,107.58,107.49,107.54,268433.0,89.7728,89.8313,89.7561,89.7979,268433.0
2021-11-29 15:30:00,107.54,107.59,107.48,107.49,863007.0,89.7979,89.8396,89.7478,89.7561,863007.0
2021-11-30 09:30:00,107.5,107.94,107.31,107.87,1698015.0,89.7645,90.1319,89.6058,90.0734,1698015.0
2021-11-30 10:00:00,107.87,107.98,107.87,107.93,636048.0,90.0734,90.1653,90.0734,90.1235,636048.0
2021-11-30 10:30:00,107.92,107.97,107.34,107.36,1465904.0,90.1152,90.1569,89.6309,89.6476,1465904.0
2021-11-30 11:00:00,107.37,107.64,107.34,107.54,817512.0,89.6559,89.8814,89.6309,89.7979,817512.0
2021-11-30 11:30:00,107.54,107.62,107.47,107.5,440454.0,89.7979,89.8647,89.7394,89.7645,440454.0
2021-11-30 12:00:00,107.49,107.55,107.33,107.34,427281.0,89.7561,89.8062,89.6225,89.6309,427281.0
2021-11-30 12:30:00,107.34,107.41,107.31,107.35,365342.0,89.6309,89.6893,89.6058,89.6392,365342.0
2021-11-30 13:00:00,107.36,107.43,107.34,107.39,107894.0,89.6476,89.706,89.6309,89.6726,107894.0
2021-11-30 13:30:00,107.39,107.58,107.39,107.58,225808.0,89.6726,89.8313,89.6726,89.8313,225808.0
2021-11-30 14:00:00,107.58,107.63,107.55,107.58,152903.0,89.8313,89.873,89.8062,89.8313,152903.0
2021-11-30 14:30:00,107.58,107.65,107.5,107.59,143753.0,89.8313,89.8897,89.7645,89.8396,143753.0
2021-11-30 15:00:00,107.59,107.61,107.51,107.54,129655.0,89.8396,89.8563,89.7728,89.7979,129655.0
2021-11-30 15:30:00,107.54,107.57,107.45,107.47,585599.0,89.7979,89.8229,89.7227,89.7394,585599.0
2021-12-01 09:30:00,107.7,107.83,107.62,107.77,1859026.0,90.2291,90.338,90.1621,90.2878,1859026.0
2021-12-01 10:00:00,107.78,107.88,107.68,107.75,708321.0,90.2961,90.3799,90.2124,90.271,708321.0
2021-12-01 10:30:00,107.75,107.87,107.75,107.84,797164.0,90.271,90.3715,90.271,90.3464,797164.0
2021-12-01 11:00:00,107.84,108.02,107.83,108.01,1438160.0,90.3464,90.4972,90.338,90.4888,1438160.0
2021-12-01 11:30:00,108.01,108.06,107.94,107.95,692255.0,90.4888,90.5307,90.4302,90.4386,692255.0
2021-12-01 12:00:00,107.94,107.99,107.92,107.94,230858.0,90.4302,90.4721,90.4134,90.4302,230858.0
2021-12-01 12:30:00,107.94,108.04,107.89,107.96,414069.0,90.4302,90.514,90.3883,90.4469,414069.0
2021-12-01 13:00:00,107.97,108.03,107.95,107.99,292845.0,90.4553,90.5056,90.4386,90.4721,292845.0
2021-12-01 13:30:00,107.99,108.02,107.93,108.02,631647.0,90.4721,90.4972,90.4218,90.4972,631647.0
2021-12-01 14:00:00,108.01,108.01,107.88,107.94,306747.0,90.4888,90.4888,90.3799,90.4302,306747.0
2021-12-01 14:30:00,107.93,107.97,107.88,107.91,567652.0,90.4218,90.4553,90.3799,90.405,567652.0
2021-12-01 15:00:00,107.91,107.92,107.82,107.84,386153.0,90.405,90.4134,90.3296,90.3464,386153.0
2021-12-01 15:30:00,107.84,107.87,107.69,107.86,1883005.0,90.3464,90.3715,90.2207,90.3632,1883005.0
2021-12-02 09:30:00,107.86,108.33,107.86,108.3,366883.0,90.3632,90.7569,90.3632,90.7318,366883.0
2021-12-02 10:00:00,108.31,108.42,108.28,108.3,363834.0,90.7402,90.8323,90.715,90.7318,363834.0
2021-12-02 10:30:00,108.29,108.34,108.25,108.32,324211.0,90.7234,90.7653,90.6899,90.7485,324211.0
2021-12-02 11:00:00,108.32,108.33,108.27,108.27,251967.0,90.7485,90.7569,90.7066,90.7066,251967.0
2021-12-02 11:30:00,108.27,108.36,108.25,108.29,233871.0,90.7066,90.782,90.6899,90.7234,233871.0
2021-12-02 12:00:00,108.29,108.33,108.23,108.3,383916.0,90.7234,90.7569,90.6731,90.7318,383916.0
2021-12-02 12:30:00,108.31,108.35,108.27,108.34,263907.0,90.7402,90.7737,90.7066,90.7653,263907.0
2021-12-02 13:00:00,108.34,108.37,108.28,108.32,444280.0,90.7653,90.7904,90.715,90.7485,444280.0
2021-12-02 13:30:00,108.32,108.32,108.26,108.3,220891.0,90.7485,90.7485,90.6983,90.7318,220891.0
2021-12-02 14:00:00,108.3,108.32,108.26,108.31,124592.0,90.7318,90.7485,90.6983,90.7402,124592.0
2021-12-02 14:30:00,108.31,108.36,108.29,108.35,153777.0,90.7402,90.782,90.7234,90.7737,153777.0
2021-12-02 15:00:00,108.35,108.44,108.35,108.41,165404.0,90.7737,90.8491,90.7737,90.8239,165404.0
2021-12-02 15:30:00,108.41,108.55,108.38,108.5,1031233.0,90.8239,90.9412,90.7988,90.8993,1031233.0
2021-12-03 09:30:00,108.39,108.47,108.15,108.16,521566.0,90.8072,90.8742,90.6061,90.6145,521566.0
2021-12-03 10:00:00,108.15,108.38,108.05,108.36,1139858.0,90.6061,90.7988,90.5223,90.782,1139858.0
2021-12-03 10:30:00,108.36,108.39,108.26,108.39,248341.0,90.782,90.8072,90.6983,90.8072,248341.0
2021-12-03 11:00:00,108.38,108.52,108.32,108.5,297182.0,90.7988,90.9161,90.7485,90.8993,297182.0
2021-12-03 11:30:00,108.5,108.63,108.48,108.62,410934.0,90.8993,91.0082,90.8826,90.9999,410934.0
2021-12-03 12:00:00,108.62,108.65,108.54,108.6,329029.0,90.9999,91.025,90.9328,90.9831,329029.0
2021-12-03 12:30:00,108.59,108.77,108.57,108.75,188867.0,90.9747,91.1255,90.958,91.1088,188867.0
2021-12-03 13:00:00,108.76,108.87,108.74,108.79,408159.0,91.1172,91.2093,91.1004,91.1423,408159.0
2021-12-03 13:30:00,108.79,108.83,108.69,108.69,332397.0,91.1423,91.1758,91.0585,91.0585,332397.0
2021-12-03 14:00:00,108.7,108.72,108.64,108.7,240438.0,91.0669,91.0836,91.0166,91.0669,240438.0
2021-12-03 14:30:00,108.7,108.76,108.66,108.72,207810.0,91.0669,91.1172,91.0334,91.0836,207810.0
2021-12-03 15:00:00,108.71,108.78,108.63,108.7,198538.0,91.0753,91.1339,91.0082,91.0669,198538.0
2021-12-03 15:30:00,108.69,108.71,108.59,108.65,427901.0,91.0585,91.0753,90.9747,91.025,427901.0
2021-12-06 09:30:00,108.71,108.77,108.62,108.73,380505.0,91.0753,91.1255,90.9999,91.092,380505.0
2021-12-06 10:00:00,108.73,108.81,108.73,108.81,295717.0,91.092,91.159,91.092,91.159,295717.0
2021-12-06 10:30:00,108.81,108.84,108.71,108.75,175386.0,91.159,91.1842,91.0753,91.1088,175386.0
2021-12-06 11:00:00,108.75,108.79,108.72,108.79,197262.0,91.1088,91.1423,91.0836,91.1423,197262.0
2021-12-06 11:30:00,108.78,108.87,108.77,108.86,168002.0,91.1339,91.2093,91.1255,91.2009,168002.0
2021-12-06 12:00:00,108.86,108.92,108.84,108.85,156844.0,91.2009,91.2512,91.1842,91.1926,156844.0
2021-12-06 12:30:00,108.84,108.87,108.77,108.81,177273.0,91.1842,91.2093,91.1255,91.159,177273.0
2021-12-06 13:00:00,108.8,108.8,108.68,108.71,291410.0,91.1507,91.1507,91.0501,91.0753,291410.0
2021-12-06 13:30:00,108.7,108.71,108.64,108.68,347177.0,91.0669,91.0753,91.0166,91.0501,347177.0
2021-12-06 14:00:00,108.67,108.76,108.66,108.72,157130.0,91.0418,91.1172,91.0334,91.0836,157130.0
2021-12-06 14:30:00,108.71,108.76,108.67,108.71,277629.0,91.0753,91.1172,91.0418,91.0753,277629.0
2021-12-06 15:00:00,108.71,108.76,108.68,108.76,146494.0,91.0753,91.1172,91.0501,91.1172,146494.0
2021-12-06 15:30:00,108.76,108.79,108.7,108.73,835255.0,91.1172,91.1423,91.0669,91.092,835255.0
2021-12-07 09:30:00,109.2,109.34,108.92,109.33,1457835.0,91.4858,91.6031,91.2512,91.5947,1457835.0
2021-12-07 10:00:00,109.34,109.37,109.25,109.3,416546.0,91.6031,91.6282,91.5277,91.5696,416546.0
2021-12-07 10:30:00,109.29,109.42,109.25,109.29,1176917.0,91.5612,91.6701,91.5277,91.5612,1176917.0
2021-12-07 11:00:00,109.3,109.4,109.29,109.34,206271.0,91.5696,91.6533,91.5612,91.6031,206271.0
2021-12-07 11:30:00,109.34,109.4,109.33,109.38,124118.0,91.6031,91.6533,91.5947,91.6366,124118.0
2021-12-07 12:00:00,109.38,109.43,109.37,109.4,244253.0,91.6366,91.6785,91.6282,91.6533,244253.0
2021-12-07 12:30:00,109.39,109.4,109.33,109.39,150522.0,91.645,91.6533,91.5947,91.645,150522.0
2021-12-07 13:00:00,109.4,109.41,109.33,109.38,140266.0,91.6533,91.6617,91.5947,91.6366,140266.0
2021-12-07 13:30:00,109.38,109.39,109.31,109.32,163026.0,91.6366,91.645,91.5779,91.5863,163026.0
2021-12-07 14:00:00,109.32,109.4,109.31,109.4,339250.0,91.5863,91.6533,91.5779,91.6533,339250.0
2021-12-07 14:30:00,109.4,109.4,109.31,109.36,211668.0,91.6533,91.6533,91.5779,91.6198,211668.0
2021-12-07 15:00:00,109.36,109.39,109.31,109.34,207500.0,91.6198,91.645,91.5779,91.6031,207500.0
2021-12-07 15:30:00,109.34,109.38,109.28,109.31,543400.0,91.6031,91.6366,91.5528,91.5779,543400.0
2021-12-08 09:30:00,109.31,109.4,109.19,109.21,256704.0,91.5779,91.6533,91.4774,91.4942,256704.0
2021-12-08 10:00:00,109.21,109.25,109.04,109.09,370114.0,91.4942,91.5277,91.3517,91.3936,370114.0
2021-12-08 10:30:00,109.09,109.16,109.06,109.12,381617.0,91.3936,91.4523,91.3685,91.4188,381617.0
2021-12-08 11:00:00,109.12,109.12,108.97,109.05,552712.0,91.4188,91.4188,91.2931,91.3601,552712.0
2021-12-08 11:30:00,109.05,109.09,109.0,109.08,209798.0,91.3601,91.3936,91.3182,91.3852,209798.0
2021-12-08 12:00:00,109.07,109.16,109.06,109.16,192961.0,91.3769,91.4523,91.3685,91.4523,192961.0
2021-12-08 12:30:00,109.15,109.25,109.14,109.25,136149.0,91.4439,91.5277,91.4355,91.5277,136149.0
2021-12-08 13:00:00,109.26,109.34,109.19,109.2,261604.0,91.536,91.6031,91.4774,91.4858,261604.0
2021-12-08 13:30:00,109.2,109.27,109.16,109.2,91203.0,91.4858,91.5444,91.4523,91.4858,91203.0
2021-12-08 14:00:00,109.2,109.26,109.18,109.26,143636.0,91.4858,91.536,91.469,91.536,143636.0
2021-12-08 14:30:00,109.25,109.25,109.18,109.22,121272.0,91.5277,91.5277,91.469,91.5025,121272.0
2021-12-08 15:00:00,109.22,109.26,109.16,109.26,257599.0,91.5025,91.536,91.4523,91.536,257599.0
2021-12-08 15:30:00,109.26,109.26,109.16,109.16,354630.0,91.536,91.536,91.4523,91.4523,354630.0
2021-12-09 09:30:00,109.09,109.2,109.06,109.2,144523.0,91.3936,91.4858,91.3685,91.4858,144523.0
2021-12-09 10:00:00,109.2,109.22,109.13,109.14,102362.0,91.4858,91.5025,91.4271,91.4355,102362.0
2021-12-09 10:30:00,109.14,109.39,109.13,109.34,352317.0,91.4355,91.645,91.4271,91.6031,352317.0
2021-12-09 11:00:00,109.33,109.35,109.26,109.28,218023.0,91.5947,91.6115,91.536,91.5528,218023.0
2021-12-09 11:30:00,109.28,109.29,109.24,109.27,100907.0,91.5528,91.5612,91.5193,91.5444,100907.0
2021-12-09 12:00:00,109.27,109.28,109.22,109.25,200809.0,91.5444,91.5528,91.5025,91.5277,200809.0
2021-12-09 12:30:00,109.25,109.34,109.24,109.29,135686.0,91.5277,91.6031,91.5193,91.5612,135686.0
2021-12-09 13:00:00,109.29,109.32,109.08,109.19,276751.0,91.5612,91.5863,91.3852,91.4774,276751.0
2021-12-09 13:30:00,109.18,109.23,109.15,109.23,45299.0,91.469,91.5109,91.4439,91.5109,45299.0
2021-12-09 14:00:00,109.22,109.23,109.14,109.17,116796.0,91.5025,91.5109,91.4355,91.4606,116796.0
2021-12-09 14:30:00,109.16,109.19,109.05,109.13,215694.0,91.4523,91.4774,91.3601,91.4271,215694.0
2021-12-09 15:00:00,109.13,109.16,109.07,109.09,315243.0,91.4271,91.4523,91.3769,91.3936,315243.0
2021-12-09 15:30:00,109.1,109.15,109.08,109.1,655583.0,91.402,91.4439,91.3852,91.402,655583.0
2021-12-10 09:30:00,109.27,109.4,109.27,109.32,249369.0,91.5444,91.6533,91.5444,91.5863,249369.0
2021-12-10 10:00:00,109.31,109.39,109.22,109.3,355591.0,91.5779,91.645,91.5025,91.5696,355591.0
2021-12-10 10:30:00,109.3,109.38,109.29,109.32,91083.0,91.5696,91.6366,91.5612,91.5863,91083.0
2021-12-10 11:00:00,109.31,109.4,109.28,109.34,101714.0,91.5779,91.6533,91.5528,91.6031,101714.0
2021-12-10 11:30:00,109.35,109.37,109.26,109.27,111859.0,91.6115,91.6282,91.536,91.5444,111859.0
2021-12-10 12:00:00,109.27,109.31,109.25,109.28,139466.0,91.5444,91.5779,91.5277,91.5528,139466.0
2021-12-10 12:30:00,109.28,109.28,109.12,109.17,170510.0,91.5528,91.5528,91.4188,91.4606,170510.0
2021-12-10 13:00:00,109.17,109.21,109.15,109.19,149986.0,91.4606,91.4942,91.4439,91.4774,149986.0
2021-12-10 13:30:00,109.19,109.2,109.09,109.1,64498.0,91.4774,91.4858,91.3936,91.402,64498.0
2021-12-10 14:00:00,109.11,109.12,109.02,109.04,161695.0,91.4104,91.4188,91.335,91.3517,161695.0
2021-12-10 14:30:00,109.03,109.06,109.01,109.03,141658.0,91.3434,91.3685,91.3266,91.3434,141658.0
2021-12-10 15:00:00,109.03,109.04,109.01,109.01,121976.0,91.3434,91.3517,91.3266,91.3266,121976.0
2021-12-10 15:30:00,109.01,109.11,109.01,109.11,468615.0,91.3266,91.4104,91.3266,91.4104,468615.0
2021-12-13 09:30:00,109.11,109.39,109.11,109.34,274612.0,91.4104,91.645,91.4104,91.6031,274612.0
2021-12-13 10:00:00,109.35,109.36,109.24,109.26,225497.0,91.6115,91.6198,91.5193,91.536,225497.0
2021-12-13 10:30:00,109.25,109.32,109.24,109.31,151660.0,91.5277,91.5863,91.5193,91.5779,151660.0
2021-12-13 11:00:00,109.32,109.58,109.29,109.55,324086.0,91.5863,91.8041,91.5612,91.779,324086.0
2021-12-13 11:30:00,109.55,109.61,109.48,109.55,804639.0,91.779,91.8293,91.7204,91.779,804639.0
2021-12-13 12:00:00,109.56,109.59,109.54,109.57,233494.0,91.7874,91.8125,91.7706,91.7958,233494.0
2021-12-13 12:30:00,109.57,109.62,109.56,109.61,175062.0,91.7958,91.8377,91.7874,91.8293,175062.0
2021-12-13 13:00:00,109.61,109.63,109.58,109.61,107318.0,91.8293,91.846,91.8041,91.8293,107318.0
2021-12-13 13:30:00,109.61,109.63,109.55,109.56,48854.0,91.8293,91.846,91.779,91.7874,48854.0
2021-12-13 14:00:00,109.55,109.61,109.54,109.6,153287.0,91.779,91.8293,91.7706,91.8209,153287.0
2021-12-13 14:30:00,109.6,109.66,109.59,109.65,262435.0,91.8209,91.8712,91.8125,91.8628,262435.0
2021-12-13 15:00:00,109.65,109.69,109.64,109.68,177560.0,91.8628,91.8963,91.8544,91.8879,177560.0
2021-12-13 15:30:00,109.68,109.7,109.55,109.56,588363.0,91.8879,91.9047,91.779,91.7874,588363.0
2021-12-14 09:30:00,109.18,109.34,109.18,109.21,591367.0,91.469,91.6031,91.469,91.4942,591367.0
2021-12-14 10:00:00,109.21,109.29,109.13,109.29,401721.0,91.4942,91.5612,91.4271,91.5612,401721.0
2021-12-14 10:30:00,109.28,109.38,109.28,109.36,446062.0,91.5528,91.6366,91.5528,91.6198,446062.0
2021-12-14 11:00:00,109.36,109.53,109.35,109.36,468648.0,91.6198,91.7623,91.6115,91.6198,468648.0
2021-12-14 11:30:00,109.35,109.38,109.3,109.37,74058.0,91.6115,91.6366,91.5696,91.6282,74058.0
2021-12-14 12:00:00,109.38,109.38,109.13,109.19,261316.0,91.6366,91.6366,91.4271,91.4774,261316.0
2021-12-14 12:30:00,109.2,109.21,109.14,109.19,440441.0,91.4858,91.4942,91.4355,91.4774,440441.0
2021-12-14 13:00:00,109.18,109.21,109.16,109.19,282996.0,91.469,91.4942,91.4523,91.4774,282996.0
2021-12-14 13:30:00,109.19,109.22,109.18,109.2,145954.0,91.4774,91.5025,91.469,91.4858,145954.0
2021-12-14 14:00:00,109.2,109.27,109.18,109.27,132672.0,91.4858,91.5444,91.469,91.5444,132672.0
2021-12-14 14:30:00,109.27,109.37,109.26,109.36,276121.0,91.5444,91.6282,91.536,91.6198,276121.0
2021-12-14 15:00:00,109.35,109.41,109.33,109.39,111034.0,91.6115,91.6617,91.5947,91.645,111034.0
2021-12-14 15:30:00,109.39,109.39,109.24,109.28,416126.0,91.645,91.645,91.5193,91.5528,416126.0
2021-12-15 09:30:00,109.02,109.09,108.77,108.78,1261759.0,91.335,91.3936,91.1255,91.1339,1261759.0
2021-12-15 10:00:00,108.79,108.82,108.72,108.73,752661.0,91.1423,91.1674,91.0836,91.092,752661.0
2021-12-15 10:30:00,108.72,108.73,108.66,108.7,539241.0,91.0836,91.092,91.0334,91.0669,539241.0
2021-12-15 11:00:00,108.69,108.75,108.67,108.7,280042.0,91.0585,91.1088,91.0418,91.0669,280042.0
2021-12-15 11:30:00,108.7,108.82,108.67,108.77,332943.0,91.0669,91.1674,91.0418,91.1255,332943.0
2021-12-15 12:00:00,108.77,108.79,108.74,108.78,185664.0,91.1255,91.1423,91.1004,91.1339,185664.0
2021-12-15 12:30:00,108.78,108.78,108.61,108.62,503375.0,91.1339,91.1339,90.9915,90.9999,503375.0
2021-12-15 13:00:00,108.62,108.64,108.54,108.55,347291.0,90.9999,91.0166,90.9328,90.9412,347291.0
2021-12-15 13:30:00,108.55,108.57,108.39,108.44,1152399.0,90.9412,90.958,90.8072,90.8491,1152399.0
2021-12-15 14:00:00,108.45,108.65,108.33,108.64,801556.0,90.8574,91.025,90.7569,91.0166,801556.0
2021-12-15 14:30:00,108.63,108.79,108.54,108.78,698137.0,91.0082,91.1423,90.9328,91.1339,698137.0
2021-12-15 15:00:00,108.78,109.02,108.73,108.91,1410446.0,91.1339,91.335,91.092,91.2428,1410446.0
2021-12-15 15:30:00,108.91,108.98,108.86,108.92,860592.0,91.2428,91.3015,91.2009,91.2512,860592.0
2021-12-16 09:30:00,108.79,108.87,108.67,108.87,655812.0,91.4506,91.5178,91.3497,91.5178,655812.0
2021-12-16 10:00:00,108.87,108.88,108.71,108.86,417698.0,91.5178,91.5262,91.3833,91.5094,417698.0
2021-12-16 10:30:00,108.86,108.87,108.69,108.73,344009.0,91.5094,91.5178,91.3665,91.4001,344009.0
2021-12-16 11:00:00,108.73,108.76,108.67,108.69,280399.0,91.4001,91.4253,91.3497,91.3665,280399.0
2021-12-16 11:30:00,108.69,108.73,108.65,108.67,198461.0,91.3665,91.4001,91.3329,91.3497,198461.0
2021-12-16 12:00:00,108.68,108.75,108.66,108.7,145784.0,91.3581,91.4169,91.3413,91.3749,145784.0
2021-12-16 12:30:00,108.7,108.75,108.59,108.71,433265.0,91.3749,91.4169,91.2824,91.3833,433265.0
2021-12-16 13:00:00,108.71,108.79,108.7,108.74,357244.0,91.3833,91.4506,91.3749,91.4085,357244.0
2021-12-16 13:30:00,108.75,108.82,108.73,108.81,180491.0,91.4169,91.4758,91.4001,91.4674,180491.0
2021-12-16 14:00:00,108.8,108.83,108.71,108.72,232765.0,91.459,91.4842,91.3833,91.3917,232765.0
2021-12-16 14:30:00,108.72,108.74,108.68,108.71,189536.0,91.3917,91.4085,91.3581,91.3833,189536.0
2021-12-16 15:00:00,108.72,108.74,108.62,108.63,285848.0,91.3917,91.4085,91.3076,91.3161,285848.0
2021-12-16 15:30:00,108.63,108.7,108.62,108.67,565929.0,91.3161,91.3749,91.3076,91.3497,565929.0
2021-12-17 09:30:00,108.51,108.62,108.42,108.54,433463.0,91.2152,91.3076,91.1395,91.2404,433463.0
2021-12-17 10:00:00,108.54,108.55,108.41,108.47,344741.0,91.2404,91.2488,91.1311,91.1816,344741.0
2021-12-17 10:30:00,108.47,108.61,108.38,108.55,1469522.0,91.1816,91.2992,91.1059,91.2488,1469522.0
2021-12-17 11:00:00,108.55,108.61,108.53,108.59,420635.0,91.2488,91.2992,91.232,91.2824,420635.0
2021-12-17 11:30:00,108.59,108.62,108.53,108.59,159297.0,91.2824,91.3076,91.232,91.2824,159297.0
2021-12-17 12:00:00,108.59,108.59,108.52,108.56,100698.0,91.2824,91.2824,91.2236,91.2572,100698.0
2021-12-17 12:30:00,108.55,108.58,108.53,108.54,103745.0,91.2488,91.274,91.232,91.2404,103745.0
2021-12-17 13:00:00,108.55,108.59,108.52,108.59,143090.0,91.2488,91.2824,91.2236,91.2824,143090.0
2021-12-17 13:30:00,108.59,108.59,108.47,108.53,338091.0,91.2824,91.2824,91.1816,91.232,338091.0
2021-12-17 14:00:00,108.52,108.65,108.52,108.63,360260.0,91.2236,91.3329,91.2236,91.3161,360260.0
2021-12-17 14:30:00,108.63,108.64,108.57,108.62,162382.0,91.3161,91.3245,91.2656,91.3076,162382.0
2021-12-17 15:00:00,108.63,108.65,108.56,108.57,122288.0,91.3161,91.3329,91.2572,91.2656,122288.0
2021-12-17 15:30:00,108.58,108.59,108.48,108.48,712258.0,91.274,91.2824,91.19,91.19,712258.0
2021-12-20 09:30:00,108.03,108.16,107.94,107.94,311245.0,90.8117,90.921,90.736,90.736,311245.0
2021-12-20 10:00:00,107.95,108.04,107.92,107.93,299442.0,90.7444,90.8201,90.7192,90.7276,299442.0
2021-12-20 10:30:00,107.93,107.93,107.74,107.75,248567.0,90.7276,90.7276,90.5679,90.5763,248567.0
2021-12-20 11:00:00,107.75,107.76,107.63,107.68,748318.0,90.5763,90.5847,90.4754,90.5175,748318.0
2021-12-20 11:30:00,107.69,107.74,107.6,107.61,434527.0,90.5259,90.5679,90.4502,90.4586,434527.0
2021-12-20 12:00:00,107.61,107.66,107.55,107.66,669672.0,90.4586,90.5007,90.4082,90.5007,669672.0
2021-12-20 12:30:00,107.66,107.66,107.61,107.61,306609.0,90.5007,90.5007,90.4586,90.4586,306609.0
2021-12-20 13:00:00,107.62,107.62,107.48,107.55,502253.0,90.467,90.467,90.3493,90.4082,502253.0
2021-12-20 13:30:00,107.55,107.57,107.5,107.54,289216.0,90.4082,90.425,90.3662,90.3998,289216.0
2021-12-20 14:00:00,107.54,107.81,107.51,107.81,554505.0,90.3998,90.6267,90.3746,90.6267,554505.0
2021-12-20 14:30:00,107.8,107.96,107.79,107.95,408259.0,90.6183,90.7528,90.6099,90.7444,408259.0
2021-12-20 15:00:00,107.94,108.04,107.93,107.98,407411.0,90.736,90.8201,90.7276,90.7697,407411.0
2021-12-20 15:30:00,107.99,108.03,107.82,107.9,1047272.0,90.7781,90.8117,90.6352,90.7024,1047272.0
2021-12-21 09:30:00,107.82,107.93,107.75,107.88,308639.0,90.6352,90.7276,90.5763,90.6856,308639.0
2021-12-21 10:00:00,107.88,107.89,107.72,107.73,1219372.0,90.6856,90.694,90.5511,90.5595,1219372.0
2021-12-21 10:30:00,107.73,107.8,107.71,107.77,491804.0,90.5595,90.6183,90.5427,90.5931,491804.0
2021-12-21 11:00:00,107.77,107.78,107.73,107.76,231703.0,90.5931,90.6015,90.5595,90.5847,231703.0
2021-12-21 11:30:00,107.76,107.82,107.75,107.82,157119.0,90.5847,90.6352,90.5763,90.6352,157119.0
2021-12-21 12:00:00,107.83,107.87,107.76,107.85,578570.0,90.6436,90.6772,90.5847,90.6604,578570.0
2021-12-21 12:30:00,107.84,107.87,107.83,107.87,368888.0,90.652,90.6772,90.6436,90.6772,368888.0
2021-12-21 13:00:00,107.87,108.08,107.86,108.07,194153.0,90.6772,90.8537,90.6688,90.8453,194153.0
2021-12-21 13:30:00,108.07,108.11,107.97,107.99,184618.0,90.8453,90.8789,90.7612,90.7781,184618.0
2021-12-21 14:00:00,108.01,108.05,107.98,108.04,132594.0,90.7949,90.8285,90.7697,90.8201,132594.0
2021-12-21 14:30:00,108.04,108.06,107.98,108.03,143433.0,90.8201,90.8369,90.7697,90.8117,143433.0
2021-12-21 15:00:00,108.04,108.19,108.03,108.18,205497.0,90.8201,90.9462,90.8117,90.9378,205497.0
2021-12-21 15:30:00,108.17,108.24,108.13,108.23,663567.0,90.9294,90.9882,90.8957,90.9798,663567.0
2021-12-22 09:30:00,108.18,108.25,108.05,108.14,237805.0,90.9378,90.9966,90.8285,90.9042,237805.0
2021-12-22 10:00:00,108.15,108.18,108.1,108.13,97797.0,90.9126,90.9378,90.8705,90.8957,97797.0
2021-12-22 10:30:00,108.14,108.26,108.1,108.2,405422.0,90.9042,91.005,90.8705,90.9546,405422.0
2021-12-22 11:00:00,108.21,108.3,108.2,108.27,160793.0,90.963,91.0387,90.9546,91.0134,160793.0
2021-12-22 11:30:00,108.28,108.28,108.23,108.27,140649.0,91.0218,91.0218,90.9798,91.0134,140649.0
2021-12-22 12:00:00,108.27,108.28,108.21,108.28,83679.0,91.0134,91.0218,90.963,91.0218,83679.0
2021-12-22 12:30:00,108.29,108.31,108.25,108.29,126200.0,91.0302,91.0471,90.9966,91.0302,126200.0
2021-12-22 13:00:00,108.29,108.33,108.23,108.27,411045.0,91.0302,91.0639,90.9798,91.0134,411045.0
2021-12-22 13:30:00,108.27,108.32,108.26,108.29,157577.0,91.0134,91.0555,91.005,91.0302,157577.0
2021-12-22 14:00:00,108.28,108.33,108.27,108.27,141507.0,91.0218,91.0639,91.0134,91.0134,141507.0
2021-12-22 14:30:00,108.27,108.33,108.26,108.33,58873.0,91.0134,91.0639,91.005,91.0639,58873.0
2021-12-22 15:00:00,108.33,108.38,108.32,108.34,198912.0,91.0639,91.1059,91.0555,91.0723,198912.0
2021-12-22 15:30:00,108.34,108.37,108.31,108.34,532137.0,91.0723,91.0975,91.0471,91.0723,532137.0
2021-12-23 09:30:00,108.41,108.48,108.24,108.26,248534.0,91.1311,91.19,90.9882,91.005,248534.0
2021-12-23 10:00:00,108.26,108.36,108.21,108.36,343733.0,91.005,91.0891,90.963,91.0891,343733.0
2021-12-23 10:30:00,108.36,108.4,108.3,108.37,187002.0,91.0891,91.1227,91.0387,91.0975,187002.0
2021-12-23 11:00:00,108.37,108.42,108.35,108.4,171676.0,91.0975,91.1395,91.0807,91.1227,171676.0
2021-12-23 11:30:00,108.4,108.42,108.37,108.42,121991.0,91.1227,91.1395,91.0975,91.1395,121991.0
2021-12-23 12:00:00,108.41,108.43,108.38,108.43,110100.0,91.1311,91.1479,91.1059,91.1479,110100.0
2021-12-23 12:30:00,108.42,108.43,108.35,108.36,117572.0,91.1395,91.1479,91.0807,91.0891,117572.0
2021-12-23 13:00:00,108.37,108.47,108.36,108.47,54514.0,91.0975,91.1816,91.0891,91.1816,54514.0
2021-12-23 13:30:00,108.47,108.5,108.4,108.4,251091.0,91.1816,91.2068,91.1227,91.1227,251091.0
2021-12-23 14:00:00,108.41,108.48,108.4,108.48,136894.0,91.1311,91.19,91.1227,91.19,136894.0
2021-12-23 14:30:00,108.48,108.54,108.45,108.52,207207.0,91.19,91.2404,91.1647,91.2236,207207.0
2021-12-23 15:00:00,108.52,108.56,108.48,108.53,156211.0,91.2236,91.2572,91.19,91.232,156211.0
2021-12-23 15:30:00,108.53,108.57,108.48,108.5,253835.0,91.232,91.2656,91.19,91.2068,253835.0
2021-12-27 09:30:00,108.24,108.5,108.21,108.46,181707.0,90.9882,91.2068,90.963,91.1731,181707.0
2021-12-27 10:00:00,108.46,108.52,108.43,108.5,188734.0,91.1731,91.2236,91.1479,91.2068,188734.0
2021-12-27 10:30:00,108.5,108.51,108.46,108.5,129756.0,91.2068,91.2152,91.1731,91.2068,129756.0
2021-12-27 11:00:00,108.5,108.54,108.48,108.49,137247.0,91.2068,91.2404,91.19,91.1984,137247.0
2021-12-27 11:30:00,108.49,108.55,108.48,108.53,168627.0,91.1984,91.2488,91.19,91.232,168627.0
2021-12-27 12:00:00,108.53,108.56,108.5,108.55,118965.0,91.232,91.2572,91.2068,91.2488,118965.0
2021-12-27 12:30:00,108.56,108.66,108.55,108.63,218708.0,91.2572,91.3413,91.2488,91.3161,218708.0
2021-12-27 13:00:00,108.63,108.66,108.62,108.66,189989.0,91.3161,91.3413,91.3076,91.3413,189989.0
2021-12-27 13:30:00,108.65,108.67,108.57,108.61,109024.0,91.3329,91.3497,91.2656,91.2992,109024.0
2021-12-27 14:00:00,108.61,108.75,108.6,108.75,166673.0,91.2992,91.4169,91.2908,91.4169,166673.0
2021-12-27 14:30:00,108.75,108.83,108.71,108.77,168828.0,91.4169,91.4842,91.3833,91.4337,168828.0
2021-12-27 15:00:00,108.78,108.85,108.77,108.85,155155.0,91.4421,91.501,91.4337,91.501,155155.0
2021-12-27 15:30:00,108.84,108.91,108.79,108.9,474542.0,91.4926,91.5514,91.4506,91.543,474542.0
2021-12-28 09:30:00,108.9,108.97,108.86,108.92,94733.0,91.543,91.6019,91.5094,91.5598,94733.0
2021-12-28 10:00:00,108.92,108.92,108.81,108.82,167688.0,91.5598,91.5598,91.4674,91.4758,167688.0
2021-12-28 10:30:00,108.83,108.86,108.81,108.84,177934.0,91.4842,91.5094,91.4674,91.4926,177934.0
2021-12-28 11:00:00,108.84,108.89,108.82,108.89,160829.0,91.4926,91.5346,91.4758,91.5346,160829.0
2021-12-28 11:30:00,108.89,108.9,108.86,108.88,204751.0,91.5346,91.543,91.5094,91.5262,204751.0
2021-12-28 12:00:00,108.87,108.94,108.87,108.94,250053.0,91.5178,91.5766,91.5178,91.5766,250053.0
2021-12-28 12:30:00,108.94,108.96,108.87,108.89,186208.0,91.5766,91.5935,91.5178,91.5346,186208.0
2021-12-28 13:00:00,108.89,108.93,108.87,108.9,64173.0,91.5346,91.5682,91.5178,91.543,64173.0
2021-12-28 13:30:00,108.9,108.9,108.79,108.89,144627.0,91.543,91.543,91.4506,91.5346,144627.0
2021-12-28 14:00:00,108.88,108.91,108.87,108.89,92751.0,91.5262,91.5514,91.5178,91.5346,92751.0
2021-12-28 14:30:00,108.89,108.9,108.81,108.84,138096.0,91.5346,91.543,91.4674,91.4926,138096.0
2021-12-28 15:00:00,108.83,108.88,108.83,108.84,149620.0,91.4842,91.5262,91.4842,91.4926,149620.0
2021-12-28 15:30:00,108.84,108.84,108.78,108.78,174367.0,91.4926,91.4926,91.4421,91.4421,174367.0
2021-12-29 09:30:00,108.78,108.78,108.63,108.76,238153.0,91.4421,91.4421,91.3161,91.4253,238153.0
2021-12-29 10:00:00,108.76,108.76,108.66,108.68,152334.0,91.4253,91.4253,91.3413,91.3581,152334.0
2021-12-29 10:30:00,108.67,108.67,108.57,108.57,248092.0,91.3497,91.3497,91.2656,91.2656,248092.0
2021-12-29 11:00:00,108.57,108.64,108.54,108.61,312192.0,91.2656,91.3245,91.2404,91.2992,312192.0
2021-12-29 11:30:00,108.61,108.61,108.55,108.56,327473.0,91.2992,91.2992,91.2488,91.2572,327473.0
2021-12-29 12:00:00,108.55,108.65,108.53,108.64,91306.0,91.2488,91.3329,91.232,91.3245,91306.0
2021-12-29 12:30:00,108.64,108.66,108.59,108.6,130692.0,91.3245,91.3413,91.2824,91.2908,130692.0
2021-12-29 13:00:00,108.61,108.63,108.5,108.53,151595.0,91.2992,91.3161,91.2068,91.232,151595.0
2021-12-29 13:30:00,108.53,108.63,108.51,108.6,169637.0,91.232,91.3161,91.2152,91.2908,169637.0
2021-12-29 14:00:00,108.59,108.68,108.59,108.67,168247.0,91.2824,91.3581,91.2824,91.3497,168247.0
2021-12-29 14:30:00,108.68,108.71,108.66,108.7,193186.0,91.3581,91.3833,91.3413,91.3749,193186.0
2021-12-29 15:00:00,108.7,108.71,108.62,108.68,186196.0,91.3749,91.3833,91.3076,91.3581,186196.0
2021-12-29 15:30:00,108.68,108.71,108.64,108.69,315393.0,91.3581,91.3833,91.3245,91.3665,315393.0
2021-12-30 09:30:00,108.75,108.78,108.69,108.76,111897.0,91.4169,91.4421,91.3665,91.4253,111897.0
2021-12-30 10:00:00,108.76,108.8,108.72,108.78,66886.0,91.4253,91.459,91.3917,91.4421,66886.0
2021-12-30 10:30:00,108.78,108.85,108.78,108.82,80582.0,91.4421,91.501,91.4421,91.4758,80582.0
2021-12-30 11:00:00,108.82,108.89,108.81,108.88,57398.0,91.4758,91.5346,91.4674,91.5262,57398.0
2021-12-30 11:30:00,108.88,108.92,108.83,108.9,121767.0,91.5262,91.5598,91.4842,91.543,121767.0
2021-12-30 12:00:00,108.89,109.01,108.88,109.01,124040.0,91.5346,91.6355,91.5262,91.6355,124040.0
2021-12-30 12:30:00,109.01,109.03,108.97,109.02,300536.0,91.6355,91.6523,91.6019,91.6439,300536.0
2021-12-30 13:00:00,109.02,109.11,109.01,109.09,305382.0,91.6439,91.7195,91.6355,91.7027,305382.0
2021-12-30 13:30:00,109.09,109.14,109.02,109.12,176668.0,91.7027,91.7448,91.6439,91.728,176668.0
2021-12-30 14:00:00,109.12,109.17,109.09,109.16,134752.0,91.728,91.77,91.7027,91.7616,134752.0
2021-12-30 14:30:00,109.17,109.25,109.16,109.25,121004.0,91.77,91.8372,91.7616,91.8372,121004.0
2021-12-30 15:00:00,109.25,109.28,109.24,109.27,408848.0,91.8372,91.8625,91.8288,91.854,408848.0
2021-12-30 15:30:00,109.27,109.31,109.18,109.2,1258626.0,91.854,91.8877,91.7784,91.7952,1258626.0
2021-12-31 09:30:00,109.1,109.23,109.0,109.16,252393.0,91.7111,91.8204,91.6271,91.7616,252393.0
2021-12-31 10:00:00,109.15,109.21,109.14,109.19,157103.0,91.7532,91.8036,91.7448,91.7868,157103.0
2021-12-31 10:30:00,109.19,109.34,109.18,109.34,156565.0,91.7868,91.9129,91.7784,91.9129,156565.0
2021-12-31 11:00:00,109.33,109.39,109.3,109.34,190018.0,91.9045,91.9549,91.8793,91.9129,190018.0
2021-12-31 11:30:00,109.35,109.39,109.33,109.34,105623.0,91.9213,91.9549,91.9045,91.9129,105623.0
2021-12-31 12:00:00,109.34,109.44,109.33,109.39,112052.0,91.9129,91.997,91.9045,91.9549,112052.0
2021-12-31 12:30:00,109.39,109.39,109.25,109.34,129190.0,91.9549,91.9549,91.8372,91.9129,129190.0
2021-12-31 13:00:00,109.35,109.35,109.22,109.28,135837.0,91.9213,91.9213,91.812,91.8625,135837.0
2021-12-31 13:30:00,109.27,109.34,109.24,109.28,103299.0,91.854,91.9129,91.8288,91.8625,103299.0
2021-12-31 14:00:00,109.28,109.3,109.26,109.27,106289.0,91.8625,91.8793,91.8456,91.854,106289.0
2021-12-31 14:30:00,109.27,109.29,109.23,109.23,179495.0,91.854,91.8709,91.8204,91.8204,179495.0
2021-12-31 15:00:00,109.22,109.28,109.22,109.27,149056.0,91.812,91.8625,91.812,91.854,149056.0
2021-12-31 15:30:00,109.27,109.3,109.06,109.08,509533.0,91.854,91.8793,91.6775,91.6943,509533.0
2022-01-03 09:30:00,108.71,108.73,108.27,108.29,597684.0,91.3833,91.4001,91.0134,91.0302,597684.0
2022-01-03 10:00:00,108.3,108.52,108.28,108.51,1506037.0,91.0387,91.2236,91.0218,91.2152,1506037.0
2022-01-03 10:30:00,108.5,108.53,108.32,108.34,486417.0,91.2068,91.232,91.0555,91.0723,486417.0
2022-01-03 11:00:00,108.34,108.34,108.19,108.22,443437.0,91.0723,91.0723,90.9462,90.9714,443437.0
2022-01-03 11:30:00,108.22,108.29,108.2,108.24,412995.0,90.9714,91.0302,90.9546,90.9882,412995.0
2022-01-03 12:00:00,108.23,108.27,108.2,108.26,260767.0,90.9798,91.0134,90.9546,91.005,260767.0
2022-01-03 12:30:00,108.26,108.26,108.16,108.21,161456.0,91.005,91.005,90.921,90.963,161456.0
2022-01-03 13:00:00,108.21,108.23,108.1,108.1,480934.0,90.963,90.9798,90.8705,90.8705,480934.0
2022-01-03 13:30:00,108.11,108.15,108.1,108.11,127660.0,90.8789,90.9126,90.8705,90.8789,127660.0
2022-01-03 14:00:00,108.11,108.12,107.93,108.08,623955.0,90.8789,90.8873,90.7276,90.8537,623955.0
2022-01-03 14:30:00,108.07,108.15,108.06,108.09,338387.0,90.8453,90.9126,90.8369,90.8621,338387.0
2022-01-03 15:00:00,108.09,108.11,108.06,108.08,285275.0,90.8621,90.8789,90.8369,90.8537,285275.0
2022-01-03 15:30:00,108.08,108.16,107.99,107.99,830198.0,90.8537,90.921,90.7781,90.7781,830198.0
2022-01-04 09:30:00,108.04,108.13,107.98,108.1,597771.0,90.8201,90.8957,90.7697,90.8705,597771.0
2022-01-04 10:00:00,108.1,108.16,108.01,108.12,429297.0,90.8705,90.921,90.7949,90.8873,429297.0
2022-01-04 10:30:00,108.08,108.09,107.91,107.92,200398.0,90.8537,90.8621,90.7108,90.7192,200398.0
2022-01-04 11:00:00,107.92,107.97,107.83,107.84,556207.0,90.7192,90.7612,90.6436,90.652,556207.0
2022-01-04 11:30:00,107.84,107.88,107.75,107.87,383909.0,90.652,90.6856,90.5763,90.6772,383909.0
2022-01-04 12:00:00,107.87,107.88,107.77,107.81,405514.0,90.6772,90.6856,90.5931,90.6267,405514.0
2022-01-04 12:30:00,107.8,107.83,107.77,107.82,106134.0,90.6183,90.6436,90.5931,90.6352,106134.0
2022-01-04 13:00:00,107.81,107.86,107.8,107.81,151501.0,90.6267,90.6688,90.6183,90.6267,151501.0
2022-01-04 13:30:00,107.81,107.81,107.74,107.78,204800.0,90.6267,90.6267,90.5679,90.6015,204800.0
2022-01-04 14:00:00,107.78,107.87,107.77,107.83,136175.0,90.6015,90.6772,90.5931,90.6436,136175.0
2022-01-04 14:30:00,107.83,107.91,107.81,107.87,350345.0,90.6436,90.7108,90.6267,90.6772,350345.0
2022-01-04 15:00:00,107.87,107.93,107.86,107.92,409762.0,90.6772,90.7276,90.6688,90.7192,409762.0
2022-01-04 15:30:00,107.92,107.99,107.87,107.93,740239.0,90.7192,90.7781,90.6772,90.7276,740239.0
2022-01-05 09:30:00,107.93,107.93,107.76,107.81,455568.0,90.7276,90.7276,90.5847,90.6267,455568.0
2022-01-05 10:00:00,107.8,107.85,107.79,107.82,249464.0,90.6183,90.6604,90.6099,90.6352,249464.0
2022-01-05 10:30:00,107.82,107.83,107.69,107.71,371072.0,90.6352,90.6436,90.5259,90.5427,371072.0
2022-01-05 11:00:00,107.7,107.73,107.58,107.62,128797.0,90.5343,90.5595,90.4334,90.467,128797.0
2022-01-05 11:30:00,107.62,107.64,107.56,107.61,642310.0,90.467,90.4838,90.4166,90.4586,642310.0
2022-01-05 12:00:00,107.6,107.61,107.51,107.52,225666.0,90.4502,90.4586,90.3746,90.383,225666.0
2022-01-05 12:30:00,107.51,107.52,107.28,107.45,769770.0,90.3746,90.383,90.1812,90.3241,769770.0
2022-01-05 13:00:00,107.45,107.49,107.34,107.45,437821.0,90.3241,90.3578,90.2317,90.3241,437821.0
2022-01-05 13:30:00,107.45,107.52,107.41,107.42,227403.0,90.3241,90.383,90.2905,90.2989,227403.0
2022-01-05 14:00:00,107.42,107.47,107.15,107.23,734217.0,90.2989,90.3409,90.0719,90.1392,734217.0
2022-01-05 14:30:00,107.24,107.24,106.94,107.04,774430.0,90.1476,90.1476,89.8954,89.9795,774430.0
2022-01-05 15:00:00,107.04,107.14,106.97,106.97,616660.0,89.9795,90.0635,89.9206,89.9206,616660.0
2022-01-05 15:30:00,106.97,106.98,106.89,106.91,876309.0,89.9206,89.929,89.8534,89.8702,876309.0
2022-01-06 09:30:00,106.56,106.86,106.51,106.72,959006.0,89.576,89.8282,89.5339,89.7105,959006.0
2022-01-06 10:00:00,106.75,106.77,106.55,106.61,1272212.0,89.7357,89.7525,89.5676,89.618,1272212.0
2022-01-06 10:30:00,106.61,106.67,106.6,106.63,553355.0,89.618,89.6684,89.6096,89.6348,553355.0
2022-01-06 11:00:00,106.63,106.67,106.57,106.67,349126.0,89.6348,89.6684,89.5844,89.6684,349126.0
2022-01-06 11:30:00,106.66,106.67,106.55,106.55,428641.0,89.66,89.6684,89.5676,89.5676,428641.0
2022-01-06 12:00:00,106.56,106.65,106.52,106.64,288692.0,89.576,89.6516,89.5424,89.6432,288692.0
2022-01-06 12:30:00,106.64,106.74,106.62,106.72,201188.0,89.6432,89.7273,89.6264,89.7105,201188.0
2022-01-06 13:00:00,106.71,106.73,106.67,106.68,183878.0,89.7021,89.7189,89.6684,89.6769,183878.0
2022-01-06 13:30:00,106.68,106.7,106.64,106.66,221661.0,89.6769,89.6937,89.6432,89.66,221661.0
2022-01-06 14:00:00,106.66,106.78,106.65,106.78,366914.0,89.66,89.7609,89.6516,89.7609,366914.0
2022-01-06 14:30:00,106.78,106.8,106.74,106.77,206212.0,89.7609,89.7777,89.7273,89.7525,206212.0
2022-01-06 15:00:00,106.76,106.82,106.74,106.79,694194.0,89.7441,89.7945,89.7273,89.7693,694194.0
2022-01-06 15:30:00,106.79,106.89,106.75,106.79,1243930.0,89.7693,89.8534,89.7357,89.7693,1243930.0
2022-01-07 09:30:00,106.61,106.71,106.53,106.54,478893.0,89.618,89.7021,89.5508,89.5592,478893.0
2022-01-07 10:00:00,106.54,106.55,106.44,106.48,524961.0,89.5592,89.5676,89.4751,89.5087,524961.0
2022-01-07 10:30:00,106.47,106.51,106.26,106.27,511961.0,89.5003,89.5339,89.3238,89.3322,511961.0
2022-01-07 11:00:00,106.27,106.39,106.26,106.3,991946.0,89.3322,89.4331,89.3238,89.3574,991946.0
2022-01-07 11:30:00,106.3,106.45,106.29,106.43,464424.0,89.3574,89.4835,89.349,89.4667,464424.0
2022-01-07 12:00:00,106.43,106.46,106.38,106.42,210264.0,89.4667,89.4919,89.4247,89.4583,210264.0
2022-01-07 12:30:00,106.43,106.51,106.39,106.51,224091.0,89.4667,89.5339,89.4331,89.5339,224091.0
2022-01-07 13:00:00,106.51,106.58,106.49,106.56,226881.0,89.5339,89.5928,89.5171,89.576,226881.0
2022-01-07 13:30:00,106.57,106.66,106.54,106.6,446214.0,89.5844,89.66,89.5592,89.6096,446214.0
2022-01-07 14:00:00,106.59,106.61,106.54,106.56,110159.0,89.6012,89.618,89.5592,89.576,110159.0
2022-01-07 14:30:00,106.56,106.64,106.55,106.61,201084.0,89.576,89.6432,89.5676,89.618,201084.0
2022-01-07 15:00:00,106.61,106.65,106.56,106.58,486914.0,89.618,89.6516,89.576,89.5928,486914.0
2022-01-07 15:30:00,106.58,106.63,106.52,106.57,699700.0,89.5928,89.6348,89.5424,89.5844,699700.0
2022-01-10 09:30:00,106.0,106.07,105.72,105.73,799097.0,89.1052,89.1641,88.8699,88.8783,799097.0
2022-01-10 10:00:00,105.73,105.73,105.59,105.73,1356515.0,88.8783,88.8783,88.7606,88.8783,1356515.0
2022-01-10 10:30:00,105.73,105.75,105.64,105.69,249628.0,88.8783,88.8951,88.8026,88.8446,249628.0
2022-01-10 11:00:00,105.69,105.88,105.66,105.87,445863.0,88.8446,89.0044,88.8194,88.996,445863.0
2022-01-10 11:30:00,105.88,105.95,105.87,105.93,338470.0,89.0044,89.0632,88.996,89.0464,338470.0
2022-01-10 12:00:00,105.93,105.95,105.87,105.9,358647.0,89.0464,89.0632,88.996,89.0212,358647.0
2022-01-10 12:30:00,105.9,105.99,105.9,105.95,315916.0,89.0212,89.0968,89.0212,89.0632,315916.0
2022-01-10 13:00:00,105.94,106.09,105.93,106.08,678081.0,89.0548,89.1809,89.0464,89.1725,678081.0
2022-01-10 13:30:00,106.07,106.21,106.07,106.2,339416.0,89.1641,89.2818,89.1641,89.2734,339416.0
2022-01-10 14:00:00,106.2,106.25,106.16,106.17,347198.0,89.2734,89.3154,89.2397,89.2481,347198.0
2022-01-10 14:30:00,106.17,106.2,106.12,106.14,257205.0,89.2481,89.2734,89.2061,89.2229,257205.0
2022-01-10 15:00:00,106.14,106.17,106.12,106.14,355586.0,89.2229,89.2481,89.2061,89.2229,355586.0
2022-01-10 15:30:00,106.14,106.23,106.11,106.2,608959.0,89.2229,89.2986,89.1977,89.2734,608959.0
2022-01-11 09:30:00,106.13,106.18,105.94,106.11,717379.0,89.2145,89.2565,89.0548,89.1977,717379.0
2022-01-11 10:00:00,106.12,106.2,105.95,105.99,1464436.0,89.2061,89.2734,89.0632,89.0968,1464436.0
2022-01-11 10:30:00,106.0,106.02,105.82,105.94,401923.0,89.1052,89.122,88.9539,89.0548,401923.0
2022-01-11 11:00:00,105.95,106.21,105.91,106.17,657342.0,89.0632,89.2818,89.0296,89.2481,657342.0
2022-01-11 11:30:00,106.18,106.24,106.16,106.21,1158632.0,89.2565,89.307,89.2397,89.2818,1158632.0
2022-01-11 12:00:00,106.21,106.25,106.19,106.22,273083.0,89.2818,89.3154,89.265,89.2902,273083.0
2022-01-11 12:30:00,106.22,106.29,106.2,106.29,280567.0,89.2902,89.349,89.2734,89.349,280567.0
2022-01-11 13:00:00,106.28,106.32,106.24,106.3,140912.0,89.3406,89.3742,89.307,89.3574,140912.0
2022-01-11 13:30:00,106.3,106.32,106.26,106.31,91220.0,89.3574,89.3742,89.3238,89.3658,91220.0
2022-01-11 14:00:00,106.32,106.41,106.3,106.38,409591.0,89.3742,89.4499,89.3574,89.4247,409591.0
2022-01-11 14:30:00,106.39,106.43,106.36,106.36,258472.0,89.4331,89.4667,89.4079,89.4079,258472.0
2022-01-11 15:00:00,106.37,106.4,106.3,106.31,313747.0,89.4163,89.4415,89.3574,89.3658,313747.0
2022-01-11 15:30:00,106.31,106.44,106.29,106.44,1054953.0,89.3658,89.4751,89.349,89.4751,1054953.0
2022-01-12 09:30:00,106.4,106.55,106.32,106.34,908379.0,89.4415,89.5676,89.3742,89.391,908379.0
2022-01-12 10:00:00,106.34,106.39,106.3,106.31,590741.0,89.391,89.4331,89.3574,89.3658,590741.0
2022-01-12 10:30:00,106.31,106.32,106.21,106.27,503480.0,89.3658,89.3742,89.2818,89.3322,503480.0
2022-01-12 11:00:00,106.27,106.29,106.13,106.21,466810.0,89.3322,89.349,89.2145,89.2818,466810.0
2022-01-12 11:30:00,106.22,106.33,106.21,106.28,404698.0,89.2902,89.3826,89.2818,89.3406,404698.0
2022-01-12 12:00:00,106.28,106.35,106.27,106.34,208866.0,89.3406,89.3995,89.3322,89.391,208866.0
2022-01-12 12:30:00,106.34,106.44,106.33,106.39,369958.0,89.391,89.4751,89.3826,89.4331,369958.0
2022-01-12 13:00:00,106.4,106.43,106.23,106.25,236192.0,89.4415,89.4667,89.2986,89.3154,236192.0
2022-01-12 13:30:00,106.25,106.29,106.19,106.23,192958.0,89.3154,89.349,89.265,89.2986,192958.0
2022-01-12 14:00:00,106.22,106.23,106.13,106.18,204822.0,89.2902,89.2986,89.2145,89.2565,204822.0
2022-01-12 14:30:00,106.18,106.27,106.17,106.25,191240.0,89.2565,89.3322,89.2481,89.3154,191240.0
2022-01-12 15:00:00,106.24,106.26,106.17,106.24,224981.0,89.307,89.3238,89.2481,89.307,224981.0
2022-01-12 15:30:00,106.23,106.27,106.21,106.23,344522.0,89.2986,89.3322,89.2818,89.2986,344522.0
2022-01-13 09:30:00,105.95,106.06,105.79,105.86,1573574.0,89.0632,89.1557,88.9287,88.9875,1573574.0
2022-01-13 10:00:00,105.87,105.9,105.79,105.85,535856.0,88.996,89.0212,88.9287,88.9791,535856.0
2022-01-13 10:30:00,105.85,105.92,105.83,105.85,267878.0,88.9791,89.038,88.9623,88.9791,267878.0
2022-01-13 11:00:00,105.86,105.92,105.85,105.9,403276.0,88.9875,89.038,88.9791,89.0212,403276.0
2022-01-13 11:30:00,105.9,105.99,105.89,105.96,251079.0,89.0212,89.0968,89.0128,89.0716,251079.0
2022-01-13 12:00:00,105.96,105.97,105.78,105.81,226034.0,89.0716,89.08,88.9203,88.9455,226034.0
2022-01-13 12:30:00,105.81,105.86,105.76,105.79,352961.0,88.9455,88.9875,88.9035,88.9287,352961.0
2022-01-13 13:00:00,105.79,105.92,105.7,105.9,490039.0,88.9287,89.038,88.8531,89.0212,490039.0
2022-01-13 13:30:00,105.89,105.92,105.87,105.91,162769.0,89.0128,89.038,88.996,89.0296,162769.0
2022-01-13 14:00:00,105.92,105.95,105.87,105.87,218100.0,89.038,89.0632,88.996,88.996,218100.0
2022-01-13 14:30:00,105.87,105.9,105.84,105.87,230964.0,88.996,89.0212,88.9707,88.996,230964.0
2022-01-13 15:00:00,105.87,105.91,105.81,105.91,365482.0,88.996,89.0296,88.9455,89.0296,365482.0
2022-01-13 15:30:00,105.9,105.92,105.79,105.87,735965.0,89.0212,89.038,88.9287,88.996,735965.0
2022-01-14 09:30:00,105.34,105.34,105.22,105.33,881460.0,88.5504,88.5504,88.4496,88.542,881460.0
2022-01-14 10:00:00,105.32,105.32,105.11,105.21,1094378.0,88.5336,88.5336,88.3571,88.4411,1094378.0
2022-01-14 10:30:00,105.22,105.23,105.11,105.21,538062.0,88.4496,88.458,88.3571,88.4411,538062.0
2022-01-14 11:00:00,105.21,105.29,105.2,105.22,387516.0,88.4411,88.5084,88.4327,88.4496,387516.0
2022-01-14 11:30:00,105.22,105.27,105.19,105.23,341461.0,88.4496,88.4916,88.4243,88.458,341461.0
2022-01-14 12:00:00,105.23,105.25,105.12,105.14,277805.0,88.458,88.4748,88.3655,88.3823,277805.0
2022-01-14 12:30:00,105.14,105.16,104.89,104.9,611574.0,88.3823,88.3991,88.1722,88.1806,611574.0
2022-01-14 13:00:00,104.9,105.04,104.9,105.01,797409.0,88.1806,88.2982,88.1806,88.273,797409.0
2022-01-14 13:30:00,105.01,105.01,104.91,104.95,337259.0,88.273,88.273,88.189,88.2226,337259.0
2022-01-14 14:00:00,104.95,104.99,104.89,104.98,716503.0,88.2226,88.2562,88.1722,88.2478,716503.0
2022-01-14 14:30:00,104.98,105.04,104.94,104.96,452732.0,88.2478,88.2982,88.2142,88.231,452732.0
2022-01-14 15:00:00,104.96,104.98,104.88,104.95,173578.0,88.231,88.2478,88.1637,88.2226,173578.0
2022-01-14 15:30:00,104.95,105.07,104.92,104.94,1384701.0,88.2226,88.3235,88.1974,88.2142,1384701.0
2022-01-18 09:30:00,104.31,104.37,104.01,104.18,1290260.0,87.6846,87.735,87.4324,87.5753,1290260.0
2022-01-18 10:00:00,104.18,104.18,104.05,104.08,636418.0,87.5753,87.5753,87.466,87.4913,636418.0
2022-01-18 10:30:00,104.07,104.08,103.92,103.98,1004559.0,87.4828,87.4913,87.3568,87.4072,1004559.0
2022-01-18 11:00:00,103.98,104.0,103.91,103.95,720256.0,87.4072,87.424,87.3483,87.382,720256.0
2022-01-18 11:30:00,103.96,104.06,103.95,104.05,750287.0,87.3904,87.4744,87.382,87.466,750287.0
2022-01-18 12:00:00,104.05,104.06,103.9,103.91,564965.0,87.466,87.4744,87.3399,87.3483,564965.0
2022-01-18 12:30:00,103.91,103.91,103.66,103.73,741682.0,87.3483,87.3483,87.1382,87.197,741682.0
2022-01-18 13:00:00,103.73,103.87,103.72,103.84,701999.0,87.197,87.3147,87.1886,87.2895,701999.0
2022-01-18 13:30:00,103.84,104.02,103.83,104.02,354692.0,87.2895,87.4408,87.2811,87.4408,354692.0
2022-01-18 14:00:00,104.02,104.11,103.99,104.03,502262.0,87.4408,87.5165,87.4156,87.4492,502262.0
2022-01-18 14:30:00,104.02,104.05,103.93,103.97,372002.0,87.4408,87.466,87.3652,87.3988,372002.0
2022-01-18 15:00:00,103.97,103.99,103.85,103.98,482659.0,87.3988,87.4156,87.2979,87.4072,482659.0
2022-01-18 15:30:00,103.98,104.01,103.91,103.97,859328.0,87.4072,87.4324,87.3483,87.3988,859328.0
2022-01-19 09:30:00,104.84,104.99,104.75,104.95,1672830.0,88.1301,88.2562,88.0545,88.2226,1672830.0
2022-01-19 10:00:00,104.94,105.02,104.94,104.98,856107.0,88.2142,88.2814,88.2142,88.2478,856107.0
2022-01-19 10:30:00,104.98,104.98,104.78,104.87,1199981.0,88.2478,88.2478,88.0797,88.1553,1199981.0
2022-01-19 11:00:00,104.88,104.9,104.8,104.85,354472.0,88.1637,88.1806,88.0965,88.1385,354472.0
2022-01-19 11:30:00,104.86,104.91,104.81,104.83,265644.0,88.1469,88.189,88.1049,88.1217,265644.0
2022-01-19 12:00:00,104.84,104.91,104.8,104.9,560136.0,88.1301,88.189,88.0965,88.1806,560136.0
2022-01-19 12:30:00,104.91,104.92,104.84,104.89,291707.0,88.189,88.1974,88.1301,88.1722,291707.0
2022-01-19 13:00:00,104.89,105.04,104.8,105.0,715106.0,88.1722,88.2982,88.0965,88.2646,715106.0
2022-01-19 13:30:00,105.01,105.02,104.94,104.95,405717.0,88.273,88.2814,88.2142,88.2226,405717.0
2022-01-19 14:00:00,104.95,104.98,104.86,104.87,385413.0,88.2226,88.2478,88.1469,88.1553,385413.0
2022-01-19 14:30:00,104.86,104.91,104.83,104.9,326862.0,88.1469,88.189,88.1217,88.1806,326862.0
2022-01-19 15:00:00,104.89,104.89,104.77,104.77,485177.0,88.1722,88.1722,88.0713,88.0713,485177.0
2022-01-19 15:30:00,104.77,104.79,104.48,104.65,1132884.0,88.0713,88.0881,87.8275,87.9704,1132884.0
2022-01-20 09:30:00,105.09,105.28,104.99,105.28,380844.0,88.3403,88.5,88.2562,88.5,380844.0
2022-01-20 10:00:00,105.27,105.27,105.19,105.22,377255.0,88.4916,88.4916,88.4243,88.4496,377255.0
2022-01-20 10:30:00,105.21,105.32,105.2,105.29,359224.0,88.4411,88.5336,88.4327,88.5084,359224.0
2022-01-20 11:00:00,105.28,105.39,105.26,105.36,1208779.0,88.5,88.5925,88.4832,88.5672,1208779.0
2022-01-20 11:30:00,105.36,105.39,105.34,105.37,215083.0,88.5672,88.5925,88.5504,88.5756,215083.0
2022-01-20 12:00:00,105.36,105.4,105.34,105.38,540452.0,88.5672,88.6009,88.5504,88.5841,540452.0
2022-01-20 12:30:00,105.38,105.39,105.3,105.31,377364.0,88.5841,88.5925,88.5168,88.5252,377364.0
2022-01-20 13:00:00,105.3,105.31,105.14,105.29,418203.0,88.5168,88.5252,88.3823,88.5084,418203.0
2022-01-20 13:30:00,105.29,105.31,105.18,105.19,379746.0,88.5084,88.5252,88.4159,88.4243,379746.0
2022-01-20 14:00:00,105.19,105.2,105.11,105.16,238328.0,88.4243,88.4327,88.3571,88.3991,238328.0
2022-01-20 14:30:00,105.16,105.21,105.13,105.15,319175.0,88.3991,88.4411,88.3739,88.3907,319175.0
2022-01-20 15:00:00,105.15,105.17,105.05,105.12,558802.0,88.3907,88.4075,88.3066,88.3655,558802.0
2022-01-20 15:30:00,105.12,105.14,104.89,105.04,1474487.0,88.3655,88.3823,88.1722,88.2982,1474487.0
2022-01-21 09:30:00,105.72,105.84,105.61,105.69,555457.0,88.8699,88.9707,88.7774,88.8446,555457.0
2022-01-21 10:00:00,105.7,105.82,105.57,105.74,1041878.0,88.8531,88.9539,88.7438,88.8867,1041878.0
2022-01-21 10:30:00,105.75,105.76,105.62,105.67,675943.0,88.8951,88.9035,88.7858,88.8278,675943.0
2022-01-21 11:00:00,105.67,105.74,105.54,105.69,812123.0,88.8278,88.8867,88.7186,88.8446,812123.0
2022-01-21 11:30:00,105.68,105.69,105.52,105.57,402151.0,88.8362,88.8446,88.7017,88.7438,402151.0
2022-01-21 12:00:00,105.57,105.71,105.57,105.66,192823.0,88.7438,88.8615,88.7438,88.8194,192823.0
2022-01-21 12:30:00,105.65,105.69,105.62,105.68,301341.0,88.811,88.8446,88.7858,88.8362,301341.0
2022-01-21 13:00:00,105.67,105.68,105.57,105.58,277895.0,88.8278,88.8362,88.7438,88.7522,277895.0
2022-01-21 13:30:00,105.58,105.65,105.55,105.6,300222.0,88.7522,88.811,88.727,88.769,300222.0
2022-01-21 14:00:00,105.61,105.64,105.53,105.58,300583.0,88.7774,88.8026,88.7101,88.7522,300583.0
2022-01-21 14:30:00,105.57,105.6,105.53,105.56,228871.0,88.7438,88.769,88.7101,88.7354,228871.0
2022-01-21 15:00:00,105.56,105.58,105.39,105.44,783764.0,88.7354,88.7522,88.5925,88.6345,783764.0
2022-01-21 15:30:00,105.44,105.6,105.4,105.6,1335641.0,88.6345,88.769,88.6009,88.769,1335641.0
2022-01-24 09:30:00,105.12,105.15,104.83,104.87,737522.0,88.3655,88.3907,88.1217,88.1553,737522.0
2022-01-24 10:00:00,104.87,104.89,104.64,104.81,1567429.0,88.1553,88.1722,87.962,88.1049,1567429.0
2022-01-24 10:30:00,104.81,104.87,104.76,104.77,504576.0,88.1049,88.1553,88.0629,88.0713,504576.0
2022-01-24 11:00:00,104.77,104.77,104.64,104.72,775242.0,88.0713,88.0713,87.962,88.0292,775242.0
2022-01-24 11:30:00,104.73,104.73,104.58,104.65,739884.0,88.0377,88.0377,87.9116,87.9704,739884.0
2022-01-24 12:00:00,104.64,104.69,104.48,104.49,777187.0,87.962,88.004,87.8275,87.8359,777187.0
2022-01-24 12:30:00,104.48,104.71,104.46,104.71,731127.0,87.8275,88.0208,87.8107,88.0208,731127.0
2022-01-24 13:00:00,104.71,104.82,104.67,104.76,524695.0,88.0208,88.1133,87.9872,88.0629,524695.0
2022-01-24 13:30:00,104.76,104.79,104.65,104.69,570141.0,88.0629,88.0881,87.9704,88.004,570141.0
2022-01-24 14:00:00,104.69,104.79,104.68,104.73,651475.0,88.004,88.0881,87.9956,88.0377,651475.0
2022-01-24 14:30:00,104.73,104.73,104.54,104.59,509785.0,88.0377,88.0377,87.8779,87.92,509785.0
2022-01-24 15:00:00,104.59,104.63,104.52,104.57,827304.0,87.92,87.9536,87.8611,87.9032,827304.0
2022-01-24 15:30:00,104.57,104.98,104.56,104.91,1838949.0,87.9032,88.2478,87.8947,88.189,1838949.0
2022-01-25 09:30:00,104.89,104.94,104.78,104.82,952807.0,88.1722,88.2142,88.0797,88.1133,952807.0
2022-01-25 10:00:00,104.82,104.87,104.74,104.87,610493.0,88.1133,88.1553,88.0461,88.1553,610493.0
2022-01-25 10:30:00,104.87,104.95,104.83,104.91,427848.0,88.1553,88.2226,88.1217,88.189,427848.0
2022-01-25 11:00:00,104.9,104.93,104.81,104.81,286044.0,88.1806,88.2058,88.1049,88.1049,286044.0
2022-01-25 11:30:00,104.81,104.83,104.71,104.73,263832.0,88.1049,88.1217,88.0208,88.0377,263832.0
2022-01-25 12:00:00,104.72,104.89,104.7,104.88,171514.0,88.0292,88.1722,88.0124,88.1637,171514.0
2022-01-25 12:30:00,104.89,104.92,104.85,104.88,181097.0,88.1722,88.1974,88.1385,88.1637,181097.0
2022-01-25 13:00:00,104.89,104.96,104.84,104.92,277378.0,88.1722,88.231,88.1301,88.1974,277378.0
2022-01-25 13:30:00,104.91,104.98,104.83,104.98,228533.0,88.189,88.2478,88.1217,88.2478,228533.0
2022-01-25 14:00:00,104.99,105.04,104.96,104.97,345956.0,88.2562,88.2982,88.231,88.2394,345956.0
2022-01-25 14:30:00,104.97,105.09,104.96,105.08,305244.0,88.2394,88.3403,88.231,88.3319,305244.0
2022-01-25 15:00:00,105.07,105.08,105.0,105.01,229263.0,88.3235,88.3319,88.2646,88.273,229263.0
2022-01-25 15:30:00,105.01,105.09,104.99,105.05,740937.0,88.273,88.3403,88.2562,88.3066,740937.0
2022-01-26 09:30:00,105.44,105.52,105.37,105.47,469123.0,88.6345,88.7017,88.5756,88.6597,469123.0
2022-01-26 10:00:00,105.48,105.6,105.42,105.51,1120748.0,88.6681,88.769,88.6177,88.6933,1120748.0
2022-01-26 10:30:00,105.5,105.5,105.33,105.38,235710.0,88.6849,88.6849,88.542,88.5841,235710.0
2022-01-26 11:00:00,105.39,105.53,105.32,105.53,832895.0,88.5925,88.7101,88.5336,88.7101,832895.0
2022-01-26 11:30:00,105.53,105.56,105.44,105.45,457832.0,88.7101,88.7354,88.6345,88.6429,457832.0
2022-01-26 12:00:00,105.44,105.51,105.43,105.5,303483.0,88.6345,88.6933,88.6261,88.6849,303483.0
2022-01-26 12:30:00,105.51,105.59,105.48,105.59,278074.0,88.6933,88.7606,88.6681,88.7606,278074.0
2022-01-26 13:00:00,105.59,105.61,105.55,105.58,608019.0,88.7606,88.7774,88.727,88.7522,608019.0
2022-01-26 13:30:00,105.58,105.66,105.55,105.62,303219.0,88.7522,88.8194,88.727,88.7858,303219.0
2022-01-26 14:00:00,105.62,105.79,105.35,105.39,1108614.0,88.7858,88.9287,88.5588,88.5925,1108614.0
2022-01-26 14:30:00,105.39,105.4,104.66,104.81,1356576.0,88.5925,88.6009,87.9788,88.1049,1356576.0
2022-01-26 15:00:00,104.79,104.79,104.51,104.52,990028.0,88.0881,88.0881,87.8527,87.8611,990028.0
2022-01-26 15:30:00,104.52,104.6,104.43,104.49,1277366.0,87.8611,87.9284,87.7855,87.8359,1277366.0
2022-01-27 09:30:00,105.3,105.53,105.3,105.51,1001521.0,88.5168,88.7101,88.5168,88.6933,1001521.0
2022-01-27 10:00:00,105.51,105.55,105.35,105.36,1152086.0,88.6933,88.727,88.5588,88.5672,1152086.0
2022-01-27 10:30:00,105.35,105.35,105.16,105.27,610998.0,88.5588,88.5588,88.3991,88.4916,610998.0
2022-01-27 11:00:00,105.27,105.32,105.16,105.2,390251.0,88.4916,88.5336,88.3991,88.4327,390251.0
2022-01-27 11:30:00,105.19,105.24,105.14,105.19,318782.0,88.4243,88.4664,88.3823,88.4243,318782.0
2022-01-27 12:00:00,105.19,105.33,105.18,105.31,361560.0,88.4243,88.542,88.4159,88.5252,361560.0
2022-01-27 12:30:00,105.31,105.34,105.17,105.24,277740.0,88.5252,88.5504,88.4075,88.4664,277740.0
2022-01-27 13:00:00,105.25,105.28,105.09,105.19,311218.0,88.4748,88.5,88.3403,88.4243,311218.0
2022-01-27 13:30:00,105.18,105.19,105.07,105.11,341260.0,88.4159,88.4243,88.3235,88.3571,341260.0
2022-01-27 14:00:00,105.1,105.19,105.09,105.19,356673.0,88.3487,88.4243,88.3403,88.4243,356673.0
2022-01-27 14:30:00,105.19,105.24,104.84,104.92,707009.0,88.4243,88.4664,88.1301,88.1974,707009.0
2022-01-27 15:00:00,104.92,105.04,104.89,105.04,258992.0,88.1974,88.2982,88.1722,88.2982,258992.0
2022-01-27 15:30:00,105.04,105.12,105.03,105.08,737737.0,88.2982,88.3655,88.2898,88.3319,737737.0
2022-01-28 09:30:00,105.01,105.06,104.77,104.91,766232.0,88.273,88.3151,88.0713,88.189,766232.0
2022-01-28 10:00:00,104.91,104.95,104.77,104.89,524610.0,88.189,88.2226,88.0713,88.1722,524610.0
2022-01-28 10:30:00,104.88,105.0,104.82,104.97,686798.0,88.1637,88.2646,88.1133,88.2394,686798.0
2022-01-28 11:00:00,104.97,105.15,104.88,105.13,412850.0,88.2394,88.3907,88.1637,88.3739,412850.0
2022-01-28 11:30:00,105.13,105.17,105.09,105.15,344903.0,88.3739,88.4075,88.3403,88.3907,344903.0
2022-01-28 12:00:00,105.16,105.17,105.04,105.06,288093.0,88.3991,88.4075,88.2982,88.3151,288093.0
2022-01-28 12:30:00,105.06,105.12,105.03,105.07,177265.0,88.3151,88.3655,88.2898,88.3235,177265.0
2022-01-28 13:00:00,105.07,105.12,105.06,105.07,218090.0,88.3235,88.3655,88.3151,88.3235,218090.0
2022-01-28 13:30:00,105.08,105.16,105.08,105.11,199974.0,88.3319,88.3991,88.3319,88.3571,199974.0
2022-01-28 14:00:00,105.11,105.14,104.95,105.0,237969.0,88.3571,88.3823,88.2226,88.2646,237969.0
2022-01-28 14:30:00,105.0,105.47,104.99,105.44,909898.0,88.2646,88.6597,88.2562,88.6345,909898.0
2022-01-28 15:00:00,105.45,105.51,105.23,105.26,678714.0,88.6429,88.6933,88.458,88.4832,678714.0
2022-01-28 15:30:00,105.26,105.45,105.19,105.41,1186540.0,88.4832,88.6429,88.4243,88.6093,1186540.0
2022-01-31 09:30:00,105.08,105.24,105.04,105.19,439452.0,88.3319,88.4664,88.2982,88.4243,439452.0
2022-01-31 10:00:00,105.19,105.3,105.18,105.28,426809.0,88.4243,88.5168,88.4159,88.5,426809.0
2022-01-31 10:30:00,105.28,105.37,105.21,105.35,345529.0,88.5,88.5756,88.4411,88.5588,345529.0
2022-01-31 11:00:00,105.36,105.39,105.18,105.19,298487.0,88.5672,88.5925,88.4159,88.4243,298487.0
2022-01-31 11:30:00,105.19,105.31,105.18,105.28,224428.0,88.4243,88.5252,88.4159,88.5,224428.0
2022-01-31 12:00:00,105.29,105.3,105.25,105.29,106997.0,88.5084,88.5168,88.4748,88.5084,106997.0
2022-01-31 12:30:00,105.29,105.31,105.21,105.3,129568.0,88.5084,88.5252,88.4411,88.5168,129568.0
2022-01-31 13:00:00,105.3,105.4,105.27,105.39,188766.0,88.5168,88.6009,88.4916,88.5925,188766.0
2022-01-31 13:30:00,105.39,105.48,105.36,105.44,161756.0,88.5925,88.6681,88.5672,88.6345,161756.0
2022-01-31 14:00:00,105.44,105.47,105.37,105.41,219742.0,88.6345,88.6597,88.5756,88.6093,219742.0
2022-01-31 14:30:00,105.41,105.47,105.38,105.42,156519.0,88.6093,88.6597,88.5841,88.6177,156519.0
2022-01-31 15:00:00,105.42,105.45,105.26,105.35,196519.0,88.6177,88.6429,88.4832,88.5588,196519.0
2022-01-31 15:30:00,105.34,105.45,105.31,105.39,535124.0,88.5504,88.6429,88.5252,88.5925,535124.0
2022-02-01 09:30:00,105.28,105.29,104.95,105.07,334995.0,88.8134,88.8218,88.535,88.6362,334995.0
2022-02-01 10:00:00,105.07,105.1,104.76,105.07,572575.0,88.6362,88.6616,88.3747,88.6362,572575.0
2022-02-01 10:30:00,105.07,105.1,104.98,104.98,140785.0,88.6362,88.6616,88.5603,88.5603,140785.0
2022-02-01 11:00:00,104.99,105.03,104.95,104.98,216692.0,88.5688,88.6025,88.535,88.5603,216692.0
2022-02-01 11:30:00,104.98,105.14,104.93,105.1,1651751.0,88.5603,88.6953,88.5181,88.6616,1651751.0
2022-02-01 12:00:00,105.09,105.18,105.02,105.18,277221.0,88.6531,88.729,88.5941,88.729,277221.0
2022-02-01 12:30:00,105.18,105.25,105.13,105.22,160876.0,88.729,88.7881,88.6869,88.7628,160876.0
2022-02-01 13:00:00,105.21,105.22,105.13,105.16,224509.0,88.7543,88.7628,88.6869,88.7122,224509.0
2022-02-01 13:30:00,105.16,105.2,105.09,105.19,252447.0,88.7122,88.7459,88.6531,88.7375,252447.0
2022-02-01 14:00:00,105.19,105.22,105.07,105.11,171765.0,88.7375,88.7628,88.6362,88.67,171765.0
2022-02-01 14:30:00,105.12,105.12,105.04,105.07,176779.0,88.6784,88.6784,88.6109,88.6362,176779.0
2022-02-01 15:00:00,105.06,105.15,105.05,105.15,136729.0,88.6278,88.7037,88.6194,88.7037,136729.0
2022-02-01 15:30:00,105.15,105.28,105.13,105.27,666298.0,88.7037,88.8134,88.6869,88.805,666298.0
2022-02-02 09:30:00,105.58,105.77,105.51,105.65,1221072.0,89.0665,89.2268,89.0074,89.1255,1221072.0
2022-02-02 10:00:00,105.65,105.67,105.61,105.65,473075.0,89.1255,89.1424,89.0918,89.1255,473075.0
2022-02-02 10:30:00,105.64,105.68,105.61,105.65,539127.0,89.1171,89.1508,89.0918,89.1255,539127.0
2022-02-02 11:00:00,105.65,105.69,105.52,105.65,1061756.0,89.1255,89.1593,89.0159,89.1255,1061756.0
2022-02-02 11:30:00,105.66,105.68,105.6,105.65,593996.0,89.134,89.1508,89.0833,89.1255,593996.0
2022-02-02 12:00:00,105.66,105.75,105.62,105.72,289069.0,89.134,89.2099,89.1002,89.1846,289069.0
2022-02-02 12:30:00,105.72,105.81,105.68,105.79,221907.0,89.1846,89.2605,89.1508,89.2436,221907.0
2022-02-02 13:00:00,105.79,105.83,105.76,105.78,290358.0,89.2436,89.2774,89.2183,89.2352,290358.0
2022-02-02 13:30:00,105.77,105.77,105.69,105.73,162049.0,89.2268,89.2268,89.1593,89.193,162049.0
2022-02-02 14:00:00,105.73,105.75,105.69,105.7,286289.0,89.193,89.2099,89.1593,89.1677,286289.0
2022-02-02 14:30:00,105.7,105.81,105.69,105.75,250836.0,89.1677,89.2605,89.1593,89.2099,250836.0
2022-02-02 15:00:00,105.74,105.76,105.67,105.7,248946.0,89.2014,89.2183,89.1424,89.1677,248946.0
2022-02-02 15:30:00,105.7,105.76,105.67,105.76,912929.0,89.1677,89.2183,89.1424,89.2183,912929.0
2022-02-03 09:30:00,105.12,105.19,105.01,105.09,825199.0,88.6784,88.7375,88.5856,88.6531,825199.0
2022-02-03 10:00:00,105.08,105.21,105.01,105.11,1132274.0,88.6447,88.7543,88.5856,88.67,1132274.0
2022-02-03 10:30:00,105.11,105.18,105.03,105.09,412910.0,88.67,88.729,88.6025,88.6531,412910.0
2022-02-03 11:00:00,105.08,105.14,105.04,105.08,317409.0,88.6447,88.6953,88.6109,88.6447,317409.0
2022-02-03 11:30:00,105.08,105.09,104.99,105.08,588740.0,88.6447,88.6531,88.5688,88.6447,588740.0
2022-02-03 12:00:00,105.07,105.08,104.96,105.08,388285.0,88.6362,88.6447,88.5434,88.6447,388285.0
2022-02-03 12:30:00,105.07,105.07,104.93,104.99,209116.0,88.6362,88.6362,88.5181,88.5688,209116.0
2022-02-03 13:00:00,104.98,105.05,104.97,105.03,335423.0,88.5603,88.6194,88.5519,88.6025,335423.0
2022-02-03 13:30:00,105.03,105.05,104.99,105.01,107308.0,88.6025,88.6194,88.5688,88.5856,107308.0
2022-02-03 14:00:00,105.01,105.1,105.0,105.04,283089.0,88.5856,88.6616,88.5772,88.6109,283089.0
2022-02-03 14:30:00,105.04,105.05,104.94,104.95,517665.0,88.6109,88.6194,88.5266,88.535,517665.0
2022-02-03 15:00:00,104.95,105.11,104.94,105.11,269911.0,88.535,88.67,88.5266,88.67,269911.0
2022-02-03 15:30:00,105.11,105.12,104.79,104.82,872850.0,88.67,88.6784,88.4,88.4253,872850.0
2022-02-04 09:30:00,104.39,104.57,104.35,104.45,1223427.0,88.0626,88.2144,88.0289,88.1132,1223427.0
2022-02-04 10:00:00,104.45,104.47,104.23,104.24,1409275.0,88.1132,88.1301,87.9276,87.9361,1409275.0
2022-02-04 10:30:00,104.24,104.26,104.09,104.16,1305176.0,87.9361,87.9529,87.8095,87.8686,1305176.0
2022-02-04 11:00:00,104.15,104.36,104.15,104.34,435719.0,87.8601,88.0373,87.8601,88.0204,435719.0
2022-02-04 11:30:00,104.34,104.38,104.3,104.34,766316.0,88.0204,88.0542,87.9867,88.0204,766316.0
2022-02-04 12:00:00,104.34,104.38,104.23,104.28,598217.0,88.0204,88.0542,87.9276,87.9698,598217.0
2022-02-04 12:30:00,104.27,104.31,104.24,104.3,434080.0,87.9614,87.9951,87.9361,87.9867,434080.0
2022-02-04 13:00:00,104.3,104.42,104.3,104.39,257999.0,87.9867,88.0879,87.9867,88.0626,257999.0
2022-02-04 13:30:00,104.4,104.48,104.37,104.41,623598.0,88.071,88.1385,88.0457,88.0795,623598.0
2022-02-04 14:00:00,104.41,104.43,104.34,104.38,359686.0,88.0795,88.0963,88.0204,88.0542,359686.0
2022-02-04 14:30:00,104.38,104.41,104.36,104.4,335081.0,88.0542,88.0795,88.0373,88.071,335081.0
2022-02-04 15:00:00,104.4,104.49,104.37,104.38,600892.0,88.071,88.147,88.0457,88.0542,600892.0
2022-02-04 15:30:00,104.38,104.4,104.3,104.35,703252.0,88.0542,88.071,87.9867,88.0289,703252.0
2022-02-07 09:30:00,104.11,104.22,103.99,104.18,426674.0,87.8264,87.9192,87.7252,87.8854,426674.0
2022-02-07 10:00:00,104.16,104.32,104.14,104.28,488809.0,87.8686,88.0035,87.8517,87.9698,488809.0
2022-02-07 10:30:00,104.28,104.32,104.16,104.24,445578.0,87.9698,88.0035,87.8686,87.9361,445578.0
2022-02-07 11:00:00,104.25,104.28,104.19,104.2,601833.0,87.9445,87.9698,87.8939,87.9023,601833.0
2022-02-07 11:30:00,104.2,104.21,104.1,104.18,351780.0,87.9023,87.9108,87.818,87.8854,351780.0
2022-02-07 12:00:00,104.19,104.19,104.13,104.15,239625.0,87.8939,87.8939,87.8433,87.8601,239625.0
2022-02-07 12:30:00,104.15,104.26,104.12,104.22,445649.0,87.8601,87.9529,87.8348,87.9192,445649.0
2022-02-07 13:00:00,104.23,104.3,104.2,104.27,277542.0,87.9276,87.9867,87.9023,87.9614,277542.0
2022-02-07 13:30:00,104.26,104.32,104.26,104.31,161998.0,87.9529,88.0035,87.9529,87.9951,161998.0
2022-02-07 14:00:00,104.3,104.33,104.24,104.31,140340.0,87.9867,88.012,87.9361,87.9951,140340.0
2022-02-07 14:30:00,104.32,104.37,104.28,104.31,212062.0,88.0035,88.0457,87.9698,87.9951,212062.0
2022-02-07 15:00:00,104.3,104.34,104.28,104.29,227015.0,87.9867,88.0204,87.9698,87.9782,227015.0
2022-02-07 15:30:00,104.29,104.31,104.21,104.25,446394.0,87.9782,87.9951,87.9108,87.9445,446394.0
2022-02-08 09:30:00,103.96,104.0,103.78,103.9,1084555.0,87.6999,87.7336,87.548,87.6492,1084555.0
2022-02-08 10:00:00,103.89,103.9,103.81,103.81,453933.0,87.6408,87.6492,87.5733,87.5733,453933.0
2022-02-08 10:30:00,103.82,103.88,103.79,103.81,195835.0,87.5818,87.6324,87.5564,87.5733,195835.0
2022-02-08 11:00:00,103.83,103.92,103.82,103.88,517867.0,87.5902,87.6661,87.5818,87.6324,517867.0
2022-02-08 11:30:00,103.88,103.89,103.83,103.86,144300.0,87.6324,87.6408,87.5902,87.6155,144300.0
2022-02-08 12:00:00,103.86,103.98,103.86,103.97,447071.0,87.6155,87.7167,87.6155,87.7083,447071.0
2022-02-08 12:30:00,103.98,103.99,103.88,103.88,167656.0,87.7167,87.7252,87.6324,87.6324,167656.0
2022-02-08 13:00:00,103.89,103.94,103.87,103.89,210367.0,87.6408,87.683,87.6239,87.6408,210367.0
2022-02-08 13:30:00,103.89,103.95,103.87,103.94,225378.0,87.6408,87.6914,87.6239,87.683,225378.0
2022-02-08 14:00:00,103.95,103.99,103.9,103.93,499825.0,87.6914,87.7252,87.6492,87.6745,499825.0
2022-02-08 14:30:00,103.92,103.96,103.88,103.9,186394.0,87.6661,87.6999,87.6324,87.6492,186394.0
2022-02-08 15:00:00,103.9,103.98,103.88,103.94,267626.0,87.6492,87.7167,87.6324,87.683,267626.0
2022-02-08 15:30:00,103.95,104.0,103.94,103.95,455514.0,87.6914,87.7336,87.683,87.6914,455514.0
2022-02-09 09:30:00,104.29,104.43,104.29,104.37,734609.0,87.9782,88.0963,87.9782,88.0457,734609.0
2022-02-09 10:00:00,104.38,104.45,104.36,104.44,369321.0,88.0542,88.1132,88.0373,88.1048,369321.0
2022-02-09 10:30:00,104.44,104.44,104.35,104.38,172319.0,88.1048,88.1048,88.0289,88.0542,172319.0
2022-02-09 11:00:00,104.38,104.44,104.37,104.4,219290.0,88.0542,88.1048,88.0457,88.071,219290.0
2022-02-09 11:30:00,104.4,104.41,104.35,104.36,144134.0,88.071,88.0795,88.0289,88.0373,144134.0
2022-02-09 12:00:00,104.35,104.36,104.27,104.32,287642.0,88.0289,88.0373,87.9614,88.0035,287642.0
2022-02-09 12:30:00,104.32,104.33,104.26,104.31,232519.0,88.0035,88.012,87.9529,87.9951,232519.0
2022-02-09 13:00:00,104.3,104.47,104.29,104.38,296149.0,87.9867,88.1301,87.9782,88.0542,296149.0
2022-02-09 13:30:00,104.39,104.39,104.33,104.35,57558.0,88.0626,88.0626,88.012,88.0289,57558.0
2022-02-09 14:00:00,104.35,104.38,104.32,104.34,126610.0,88.0289,88.0542,88.0035,88.0204,126610.0
2022-02-09 14:30:00,104.34,104.38,104.32,104.33,151021.0,88.0204,88.0542,88.0035,88.012,151021.0
2022-02-09 15:00:00,104.33,104.36,104.18,104.23,229070.0,88.012,88.0373,87.8854,87.9276,229070.0
2022-02-09 15:30:00,104.24,104.36,104.23,104.32,715251.0,87.9361,88.0373,87.9276,88.0035,715251.0
2022-02-10 09:30:00,103.87,103.99,103.71,103.95,1201134.0,87.6239,87.7252,87.489,87.6914,1201134.0
2022-02-10 10:00:00,103.96,104.14,103.95,104.1,1458743.0,87.6999,87.8517,87.6914,87.818,1458743.0
2022-02-10 10:30:00,104.1,104.14,103.9,103.9,456548.0,87.818,87.8517,87.6492,87.6492,456548.0
2022-02-10 11:00:00,103.88,103.97,103.85,103.88,283262.0,87.6324,87.7083,87.6071,87.6324,283262.0
2022-02-10 11:30:00,103.88,104.01,103.83,104.01,411227.0,87.6324,87.742,87.5902,87.742,411227.0
2022-02-10 12:00:00,104.0,104.0,103.83,103.85,357513.0,87.7336,87.7336,87.5902,87.6071,357513.0
2022-02-10 12:30:00,103.86,103.97,103.48,103.49,1010729.0,87.6155,87.7083,87.2949,87.3034,1010729.0
2022-02-10 13:00:00,103.49,103.66,103.36,103.61,831446.0,87.3034,87.4468,87.1937,87.4046,831446.0
2022-02-10 13:30:00,103.61,103.64,103.44,103.46,479202.0,87.4046,87.4299,87.2612,87.2781,479202.0
2022-02-10 14:00:00,103.46,103.55,103.44,103.47,323649.0,87.2781,87.354,87.2612,87.2865,323649.0
2022-02-10 14:30:00,103.48,103.48,103.11,103.13,346724.0,87.2949,87.2949,86.9828,86.9997,346724.0
2022-02-10 15:00:00,103.15,103.25,103.11,103.19,826404.0,87.0165,87.1009,86.9828,87.0503,826404.0
2022-02-10 15:30:00,103.19,103.2,102.88,102.91,1289418.0,87.0503,87.0587,86.7888,86.8141,1289418.0
2022-02-11 09:30:00,103.19,103.34,103.18,103.23,522219.0,87.0503,87.1768,87.0419,87.084,522219.0
2022-02-11 10:00:00,103.24,103.4,103.23,103.28,404097.0,87.0925,87.2274,87.084,87.1262,404097.0
2022-02-11 10:30:00,103.28,103.3,103.11,103.13,213641.0,87.1262,87.1431,86.9828,86.9997,213641.0
2022-02-11 11:00:00,103.13,103.14,102.92,102.97,860678.0,86.9997,87.0081,86.8225,86.8647,860678.0
2022-02-11 11:30:00,102.96,102.99,102.83,102.89,699721.0,86.8563,86.8816,86.7466,86.7972,699721.0
2022-02-11 12:00:00,102.89,102.89,102.73,102.76,613388.0,86.7972,86.7972,86.6622,86.6875,613388.0
2022-02-11 12:30:00,102.76,102.89,102.74,102.86,449790.0,86.6875,86.7972,86.6707,86.7719,449790.0
2022-02-11 13:00:00,102.86,103.0,102.84,102.94,950503.0,86.7719,86.89,86.755,86.8394,950503.0
2022-02-11 13:30:00,102.95,103.03,102.18,102.28,1093686.0,86.8478,86.9153,86.1983,86.2826,1093686.0
2022-02-11 14:00:00,102.27,102.53,101.95,102.45,1295408.0,86.2742,86.4935,86.0042,86.426,1295408.0
2022-02-11 14:30:00,102.45,102.5,101.85,102.05,833334.0,86.426,86.4682,85.9199,86.0886,833334.0
2022-02-11 15:00:00,102.04,102.32,102.01,102.21,850354.0,86.0802,86.3164,86.0549,86.2236,850354.0
2022-02-11 15:30:00,102.2,102.51,101.99,102.4,552460.0,86.2151,86.4766,86.038,86.3839,552460.0
2022-02-14 09:30:00,102.7,102.97,102.7,102.77,1474197.0,86.6369,86.8647,86.6369,86.696,1474197.0
2022-02-14 10:00:00,102.76,102.8,102.62,102.69,548487.0,86.6875,86.7213,86.5694,86.6285,548487.0
2022-02-14 10:30:00,102.7,102.77,102.65,102.7,521089.0,86.6369,86.696,86.5947,86.6369,521089.0
2022-02-14 11:00:00,102.7,102.73,102.67,102.69,419042.0,86.6369,86.6622,86.6116,86.6285,419042.0
2022-02-14 11:30:00,102.68,102.75,102.64,102.72,577606.0,86.6201,86.6791,86.5863,86.6538,577606.0
2022-02-14 12:00:00,102.72,102.83,102.71,102.8,320652.0,86.6538,86.7466,86.6454,86.7213,320652.0
2022-02-14 12:30:00,102.8,102.88,102.79,102.86,672292.0,86.7213,86.7888,86.7129,86.7719,672292.0
2022-02-14 13:00:00,102.86,102.95,102.85,102.86,494793.0,86.7719,86.8478,86.7635,86.7719,494793.0
2022-02-14 13:30:00,102.86,102.9,102.57,102.69,664489.0,86.7719,86.8056,86.5273,86.6285,664489.0
2022-02-14 14:00:00,102.68,102.74,102.36,102.53,1165463.0,86.6201,86.6707,86.3501,86.4935,1165463.0
2022-02-14 14:30:00,102.52,102.76,102.41,102.69,1327438.0,86.4851,86.6875,86.3923,86.6285,1327438.0
2022-02-14 15:00:00,102.69,102.81,102.66,102.75,818890.0,86.6285,86.7297,86.6032,86.6791,818890.0
2022-02-14 15:30:00,102.75,102.83,102.68,102.74,1153673.0,86.6791,86.7466,86.6201,86.6707,1153673.0
2022-02-15 09:30:00,103.24,103.27,103.16,103.17,832599.0,87.0925,87.1178,87.025,87.0334,832599.0
2022-02-15 10:00:00,103.17,103.27,103.12,103.27,928493.0,87.0334,87.1178,86.9912,87.1178,928493.0
2022-02-15 10:30:00,103.26,103.33,103.22,103.26,405326.0,87.1093,87.1684,87.0756,87.1093,405326.0
2022-02-15 11:00:00,103.25,103.27,103.17,103.22,1051020.0,87.1009,87.1178,87.0334,87.0756,1051020.0
2022-02-15 11:30:00,103.22,103.37,103.21,103.35,630936.0,87.0756,87.2021,87.0672,87.1853,630936.0
2022-02-15 12:00:00,103.35,103.36,103.17,103.2,326411.0,87.1853,87.1937,87.0334,87.0587,326411.0
2022-02-15 12:30:00,103.2,103.24,103.15,103.21,328193.0,87.0587,87.0925,87.0165,87.0672,328193.0
2022-02-15 13:00:00,103.2,103.27,103.17,103.26,236187.0,87.0587,87.1178,87.0334,87.1093,236187.0
2022-02-15 13:30:00,103.25,103.26,103.17,103.21,200914.0,87.1009,87.1093,87.0334,87.0672,200914.0
2022-02-15 14:00:00,103.2,103.2,103.15,103.16,244715.0,87.0587,87.0587,87.0165,87.025,244715.0
2022-02-15 14:30:00,103.15,103.17,103.1,103.14,282871.0,87.0165,87.0334,86.9744,87.0081,282871.0
2022-02-15 15:00:00,103.14,103.19,103.12,103.15,284347.0,87.0081,87.0503,86.9912,87.0165,284347.0
2022-02-15 15:30:00,103.15,103.17,102.99,103.14,1069401.0,87.0165,87.0334,86.8816,87.0081,1069401.0
2022-02-16 09:30:00,103.36,103.51,103.36,103.41,435342.0,87.1937,87.3202,87.1937,87.2359,435342.0
2022-02-16 10:00:00,103.41,103.45,103.33,103.36,363936.0,87.2359,87.2696,87.1684,87.1937,363936.0
2022-02-16 10:30:00,103.35,103.38,103.28,103.34,90637.0,87.1853,87.2106,87.1262,87.1768,90637.0
2022-02-16 11:00:00,103.35,103.39,103.3,103.3,95747.0,87.1853,87.219,87.1431,87.1431,95747.0
2022-02-16 11:30:00,103.3,103.32,103.22,103.25,186142.0,87.1431,87.16,87.0756,87.1009,186142.0
2022-02-16 12:00:00,103.25,103.29,103.24,103.25,133438.0,87.1009,87.1346,87.0925,87.1009,133438.0
2022-02-16 12:30:00,103.26,103.26,103.16,103.23,308147.0,87.1093,87.1093,87.025,87.084,308147.0
2022-02-16 13:00:00,103.23,103.26,103.18,103.2,133745.0,87.084,87.1093,87.0419,87.0587,133745.0
2022-02-16 13:30:00,103.21,103.25,103.04,103.11,127911.0,87.0672,87.1009,86.9238,86.9828,127911.0
2022-02-16 14:00:00,103.11,103.44,103.05,103.44,1114630.0,86.9828,87.2612,86.9322,87.2612,1114630.0
2022-02-16 14:30:00,103.44,103.46,103.23,103.37,693160.0,87.2612,87.2781,87.084,87.2021,693160.0
2022-02-16 15:00:00,103.38,103.5,103.34,103.47,244386.0,87.2106,87.3118,87.1768,87.2865,244386.0
2022-02-16 15:30:00,103.47,103.49,103.39,103.43,964285.0,87.2865,87.3034,87.219,87.2528,964285.0
2022-02-17 09:30:00,103.18,103.24,102.93,102.94,1052331.0,87.0419,87.0925,86.831,86.8394,1052331.0
2022-02-17 10:00:00,102.93,103.09,102.89,102.93,523358.0,86.831,86.9659,86.7972,86.831,523358.0
2022-02-17 10:30:00,102.92,102.99,102.88,102.99,492699.0,86.8225,86.8816,86.7888,86.8816,492699.0
2022-02-17 11:00:00,102.99,103.22,102.96,103.2,1408110.0,86.8816,87.0756,86.8563,87.0587,1408110.0
2022-02-17 11:30:00,103.2,103.31,103.13,103.27,1295833.0,87.0587,87.1515,86.9997,87.1178,1295833.0
2022-02-17 12:00:00,103.27,103.31,103.24,103.27,418543.0,87.1178,87.1515,87.0925,87.1178,418543.0
2022-02-17 12:30:00,103.28,103.3,103.19,103.21,242899.0,87.1262,87.1431,87.0503,87.0672,242899.0
2022-02-17 13:00:00,103.21,103.25,103.13,103.22,492640.0,87.0672,87.1009,86.9997,87.0756,492640.0
2022-02-17 13:30:00,103.21,103.27,103.16,103.17,227366.0,87.0672,87.1178,87.025,87.0334,227366.0
2022-02-17 14:00:00,103.18,103.21,103.11,103.13,256676.0,87.0419,87.0672,86.9828,86.9997,256676.0
2022-02-17 14:30:00,103.13,103.13,102.98,103.0,844514.0,86.9997,86.9997,86.8731,86.89,844514.0
2022-02-17 15:00:00,103.0,103.01,102.8,102.8,1214250.0,86.89,86.8984,86.7213,86.7213,1214250.0
2022-02-17 15:30:00,102.81,102.99,102.8,102.96,1293204.0,86.7297,86.8816,86.7213,86.8563,1293204.0
2022-02-18 09:30:00,103.07,103.22,102.92,103.06,883025.0,86.9491,87.0756,86.8225,86.9406,883025.0
2022-02-18 10:00:00,103.06,103.1,103.03,103.04,267558.0,86.9406,86.9744,86.9153,86.9238,267558.0
2022-02-18 10:30:00,103.04,103.05,102.85,102.87,449650.0,86.9238,86.9322,86.7635,86.7803,449650.0
2022-02-18 11:00:00,102.86,102.91,102.69,102.9,452956.0,86.7719,86.8141,86.6285,86.8056,452956.0
2022-02-18 11:30:00,102.89,102.9,102.71,102.73,667494.0,86.7972,86.8056,86.6454,86.6622,667494.0
2022-02-18 12:00:00,102.73,102.89,102.72,102.87,602766.0,86.6622,86.7972,86.6538,86.7803,602766.0
2022-02-18 12:30:00,102.86,102.92,102.83,102.87,457398.0,86.7719,86.8225,86.7466,86.7803,457398.0
2022-02-18 13:00:00,102.87,102.91,102.76,102.89,529582.0,86.7803,86.8141,86.6875,86.7972,529582.0
2022-02-18 13:30:00,102.91,102.98,102.87,102.96,119138.0,86.8141,86.8731,86.7803,86.8563,119138.0
2022-02-18 14:00:00,102.96,103.08,102.9,103.05,267235.0,86.8563,86.9575,86.8056,86.9322,267235.0
2022-02-18 14:30:00,103.04,103.11,102.92,103.0,428417.0,86.9238,86.9828,86.8225,86.89,428417.0
2022-02-18 15:00:00,103.0,103.04,102.95,103.0,354568.0,86.89,86.9238,86.8478,86.89,354568.0
2022-02-18 15:30:00,102.99,103.08,102.9,103.05,817438.0,86.8816,86.9575,86.8056,86.9322,817438.0
2022-02-22 09:30:00,102.32,102.55,102.22,102.47,1324845.0,86.3164,86.5104,86.232,86.4429,1324845.0
2022-02-22 10:00:00,102.47,102.47,102.34,102.42,583957.0,86.4429,86.4429,86.3332,86.4007,583957.0
2022-02-22 10:30:00,102.43,102.43,102.18,102.2,551622.0,86.4092,86.4092,86.1983,86.2151,551622.0
2022-02-22 11:00:00,102.2,102.27,102.17,102.18,647664.0,86.2151,86.2742,86.1898,86.1983,647664.0
2022-02-22 11:30:00,102.18,102.25,102.09,102.23,670740.0,86.1983,86.2573,86.1223,86.2404,670740.0
2022-02-22 12:00:00,102.23,102.25,102.02,102.05,734040.0,86.2404,86.2573,86.0633,86.0886,734040.0
2022-02-22 12:30:00,102.05,102.05,101.9,101.93,1052267.0,86.0886,86.0886,85.9621,85.9874,1052267.0
2022-02-22 13:00:00,101.93,101.93,101.76,101.82,1997360.0,85.9874,85.9874,85.844,85.8946,1997360.0
2022-02-22 13:30:00,101.82,101.84,101.61,101.63,760213.0,85.8946,85.9114,85.7174,85.7343,760213.0
2022-02-22 14:00:00,101.63,101.75,101.53,101.61,2350125.0,85.7343,85.8355,85.6499,85.7174,2350125.0
2022-02-22 14:30:00,101.62,101.97,101.58,101.91,1646045.0,85.7258,86.0211,85.6921,85.9705,1646045.0
2022-02-22 15:00:00,101.91,101.96,101.73,101.75,1043095.0,85.9705,86.0127,85.8186,85.8355,1043095.0
2022-02-22 15:30:00,101.75,101.75,101.47,101.69,1896733.0,85.8355,85.8355,85.5993,85.7849,1896733.0
2022-02-23 09:30:00,101.44,101.54,101.15,101.26,1022061.0,85.574,85.6584,85.3294,85.4222,1022061.0
2022-02-23 10:00:00,101.26,101.26,101.0,101.02,1251482.0,85.4222,85.4222,85.2028,85.2197,1251482.0
2022-02-23 10:30:00,101.02,101.04,100.85,100.97,1617137.0,85.2197,85.2366,85.0763,85.1775,1617137.0
2022-02-23 11:00:00,100.96,101.0,100.77,100.81,472640.0,85.1691,85.2028,85.0088,85.0425,472640.0
2022-02-23 11:30:00,100.81,100.98,100.76,100.93,718304.0,85.0425,85.186,85.0004,85.1438,718304.0
2022-02-23 12:00:00,100.93,100.93,100.8,100.84,435288.0,85.1438,85.1438,85.0341,85.0678,435288.0
2022-02-23 12:30:00,100.84,100.87,100.73,100.75,1334513.0,85.0678,85.0932,84.9751,84.9919,1334513.0
2022-02-23 13:00:00,100.76,100.77,100.49,100.53,784608.0,85.0004,85.0088,84.7726,84.8063,784608.0
2022-02-23 13:30:00,100.54,100.63,100.5,100.57,579880.0,84.8148,84.8907,84.781,84.8401,579880.0
2022-02-23 14:00:00,100.58,100.6,100.37,100.37,276211.0,84.8485,84.8654,84.6714,84.6714,276211.0
2022-02-23 14:30:00,100.37,100.42,100.31,100.38,618565.0,84.6714,84.7135,84.6207,84.6798,618565.0
2022-02-23 15:00:00,100.38,100.42,100.3,100.32,695392.0,84.6798,84.7135,84.6123,84.6292,695392.0
2022-02-23 15:30:00,100.32,100.33,99.99,99.99,3474462.0,84.6292,84.6376,84.3508,84.3508,3474462.0
2022-02-24 09:30:00,97.18,97.82,96.86,97.81,1861131.0,81.9803,82.5202,81.7104,82.5118,1861131.0
2022-02-24 10:00:00,97.82,97.85,97.42,97.45,2531879.0,82.5202,82.5455,82.1828,82.2081,2531879.0
2022-02-24 10:30:00,97.44,97.45,97.27,97.31,1151056.0,82.1996,82.2081,82.0562,82.09,1151056.0
2022-02-24 11:00:00,97.32,97.81,97.27,97.78,1434727.0,82.0984,82.5118,82.0562,82.4865,1434727.0
2022-02-24 11:30:00,97.78,97.95,97.77,97.89,847166.0,82.4865,82.6299,82.478,82.5793,847166.0
2022-02-24 12:00:00,97.89,97.92,97.65,97.68,853284.0,82.5793,82.6046,82.3768,82.4021,853284.0
2022-02-24 12:30:00,97.68,97.92,97.55,97.55,918982.0,82.4021,82.6046,82.2924,82.2924,918982.0
2022-02-24 13:00:00,97.56,97.69,97.55,97.66,1511761.0,82.3009,82.4105,82.2924,82.3852,1511761.0
2022-02-24 13:30:00,97.66,98.17,97.65,98.09,1357216.0,82.3852,82.8155,82.3768,82.748,1357216.0
2022-02-24 14:00:00,98.08,98.2,97.95,98.2,1519902.0,82.7395,82.8408,82.6299,82.8408,1519902.0
2022-02-24 14:30:00,98.2,98.62,98.16,98.49,1732362.0,82.8408,83.1951,82.807,83.0854,1732362.0
2022-02-24 15:00:00,98.49,98.58,98.39,98.51,755251.0,83.0854,83.1613,83.001,83.1023,755251.0
2022-02-24 15:30:00,98.51,99.03,98.48,98.96,2354084.0,83.1023,83.5409,83.077,83.4819,2354084.0
2022-02-25 09:30:00,100.8,100.99,100.56,100.66,2652929.0,85.0341,85.1944,84.8316,84.916,2652929.0
2022-02-25 10:00:00,100.66,100.93,100.58,100.8,1554693.0,84.916,85.1438,84.8485,85.0341,1554693.0
2022-02-25 10:30:00,100.8,100.84,100.59,100.59,834924.0,85.0341,85.0678,84.8569,84.8569,834924.0
2022-02-25 11:00:00,100.59,100.76,100.47,100.58,824231.0,84.8569,85.0004,84.7557,84.8485,824231.0
2022-02-25 11:30:00,100.58,100.7,100.52,100.69,401693.0,84.8485,84.9497,84.7979,84.9413,401693.0
2022-02-25 12:00:00,100.7,100.72,100.56,100.59,254957.0,84.9497,84.9666,84.8316,84.8569,254957.0
2022-02-25 12:30:00,100.6,100.66,100.25,100.28,1482084.0,84.8654,84.916,84.5701,84.5954,1482084.0
2022-02-25 13:00:00,100.28,100.38,100.14,100.2,849437.0,84.5954,84.6798,84.4773,84.5279,849437.0
2022-02-25 13:30:00,100.21,100.23,100.04,100.07,252975.0,84.5364,84.5533,84.393,84.4183,252975.0
2022-02-25 14:00:00,100.07,100.17,99.78,99.86,885463.0,84.4183,84.5026,84.1736,84.2411,885463.0
2022-02-25 14:30:00,99.87,100.06,99.86,99.99,597510.0,84.2496,84.4098,84.2411,84.3508,597510.0
2022-02-25 15:00:00,100.0,100.06,99.98,100.01,1020460.0,84.3592,84.4098,84.3424,84.3677,1020460.0
2022-02-25 15:30:00,100.02,100.2,100.01,100.18,895825.0,84.3761,84.5279,84.3677,84.5111,895825.0
2022-02-28 09:30:00,97.94,98.53,97.93,98.21,1154696.0,82.6214,83.1191,82.613,82.8492,1154696.0
2022-02-28 10:00:00,98.22,98.22,97.92,98.1,795456.0,82.8576,82.8576,82.6046,82.7564,795456.0
2022-02-28 10:30:00,98.1,99.11,98.1,99.02,1713166.0,82.7564,83.6084,82.7564,83.5325,1713166.0
2022-02-28 11:00:00,99.03,99.11,98.78,99.0,541661.0,83.5409,83.6084,83.33,83.5156,541661.0
2022-02-28 11:30:00,99.0,99.15,98.74,98.78,801347.0,83.5156,83.6422,83.2963,83.33,801347.0
2022-02-28 12:00:00,98.79,98.89,98.57,98.57,241137.0,83.3385,83.4228,83.1529,83.1529,241137.0
2022-02-28 12:30:00,98.54,98.62,98.4,98.55,463130.0,83.1276,83.1951,83.0095,83.136,463130.0
2022-02-28 13:00:00,98.55,99.15,98.51,99.08,704413.0,83.136,83.6422,83.1023,83.5831,704413.0
2022-02-28 13:30:00,99.08,99.56,99.02,99.48,660412.0,83.5831,83.988,83.5325,83.9206,660412.0
2022-02-28 14:00:00,99.48,99.57,99.28,99.4,544705.0,83.9206,83.9965,83.7518,83.8531,544705.0
2022-02-28 14:30:00,99.4,99.46,99.3,99.45,292172.0,83.8531,83.9037,83.7687,83.8953,292172.0
2022-02-28 15:00:00,99.47,99.52,99.38,99.43,278988.0,83.9121,83.9543,83.8362,83.8784,278988.0
2022-02-28 15:30:00,99.42,99.43,98.91,99.23,1406897.0,83.8699,83.8784,83.4397,83.7097,1406897.0
2022-03-01 09:30:00,97.87,100.52,97.76,98.29,2380864.0,82.8647,85.1084,82.7716,83.2203,2380864.0
2022-03-01 10:00:00,98.3,98.33,98.15,98.32,868517.0,83.2288,83.2542,83.1018,83.2457,868517.0
2022-03-01 10:30:00,98.33,98.36,96.93,97.69,3670843.0,83.2542,83.2796,82.0688,82.7123,3670843.0
2022-03-01 11:00:00,97.69,97.93,97.68,97.88,2248191.0,82.7123,82.9155,82.7038,82.8732,2248191.0
2022-03-01 11:30:00,97.89,97.95,97.66,97.7,503611.0,82.8816,82.9324,82.6869,82.7208,503611.0
2022-03-01 12:00:00,97.7,97.72,97.53,97.63,627046.0,82.7208,82.7377,82.5768,82.6615,627046.0
2022-03-01 12:30:00,97.63,97.63,97.45,97.45,316511.0,82.6615,82.6615,82.5091,82.5091,316511.0
2022-03-01 13:00:00,97.45,97.45,97.36,97.4,443048.0,82.5091,82.5091,82.4329,82.4668,443048.0
2022-03-01 13:30:00,97.39,97.44,97.24,97.36,556241.0,82.4583,82.5006,82.3313,82.4329,556241.0
2022-03-01 14:00:00,97.37,97.37,97.16,97.23,521857.0,82.4414,82.4414,82.2636,82.3228,521857.0
2022-03-01 14:30:00,97.24,97.3,97.04,97.2,677987.0,82.3313,82.3821,82.162,82.2974,677987.0
2022-03-01 15:00:00,97.21,97.51,97.17,97.29,773127.0,82.3059,82.5599,82.272,82.3736,773127.0
2022-03-01 15:30:00,97.29,97.38,97.19,97.32,859011.0,82.3736,82.4498,82.289,82.399,859011.0
2022-03-02 09:30:00,97.6,97.71,96.75,97.31,2504752.0,82.6361,82.7292,81.9164,82.3906,2504752.0
2022-03-02 10:00:00,97.31,97.85,97.19,97.84,862662.0,82.3906,82.8478,82.289,82.8393,862662.0
2022-03-02 10:30:00,97.83,97.83,97.23,97.31,1296496.0,82.8308,82.8308,82.3228,82.3906,1296496.0
2022-03-02 11:00:00,97.34,98.13,97.17,97.97,2409309.0,82.416,83.0848,82.272,82.9494,2409309.0
2022-03-02 11:30:00,97.98,98.7,97.87,98.07,1982582.0,82.9578,83.5674,82.8647,83.034,1982582.0
2022-03-02 12:00:00,98.07,98.2,97.89,97.99,802586.0,83.034,83.1441,82.8816,82.9663,802586.0
2022-03-02 12:30:00,97.98,98.03,97.6,97.6,564380.0,82.9578,83.0002,82.6361,82.6361,564380.0
2022-03-02 13:00:00,97.61,97.64,97.25,97.31,603010.0,82.6446,82.67,82.3398,82.3906,603010.0
2022-03-02 13:30:00,97.3,97.41,97.16,97.19,684615.0,82.3821,82.4752,82.2636,82.289,684615.0
2022-03-02 14:00:00,97.22,97.33,97.15,97.31,546632.0,82.3144,82.4075,82.2551,82.3906,546632.0
2022-03-02 14:30:00,97.31,97.39,97.27,97.3,511068.0,82.3906,82.4583,82.3567,82.3821,511068.0
2022-03-02 15:00:00,97.3,97.45,97.29,97.45,685316.0,82.3821,82.5091,82.3736,82.5091,685316.0
2022-03-02 15:30:00,97.43,97.5,97.1,97.11,876007.0,82.4922,82.5514,82.2128,82.2212,876007.0
2022-03-03 09:30:00,97.01,97.15,96.58,96.61,986447.0,82.1366,82.2551,81.7725,81.7979,986447.0
2022-03-03 10:00:00,96.61,96.95,96.47,96.92,847271.0,81.7979,82.0858,81.6793,82.0604,847271.0
2022-03-03 10:30:00,96.92,96.92,96.69,96.72,480498.0,82.0604,82.0604,81.8656,81.891,480498.0
2022-03-03 11:00:00,96.71,96.83,96.55,96.58,1047919.0,81.8825,81.9841,81.7471,81.7725,1047919.0
2022-03-03 11:30:00,96.59,96.64,96.48,96.62,394758.0,81.7809,81.8233,81.6878,81.8063,394758.0
2022-03-03 12:00:00,96.61,96.63,96.49,96.5,256643.0,81.7979,81.8148,81.6963,81.7047,256643.0
2022-03-03 12:30:00,96.5,96.82,96.49,96.7,657812.0,81.7047,81.9757,81.6963,81.8741,657812.0
2022-03-03 13:00:00,96.69,96.78,96.68,96.72,358589.0,81.8656,81.9418,81.8571,81.891,358589.0
2022-03-03 13:30:00,96.73,97.0,96.64,97.0,648477.0,81.8995,82.1281,81.8233,82.1281,648477.0
2022-03-03 14:00:00,97.0,97.83,96.86,96.9,535286.0,82.1281,82.8308,82.0095,82.0434,535286.0
2022-03-03 14:30:00,96.9,96.93,96.78,96.84,215494.0,82.0434,82.0688,81.9418,81.9926,215494.0
2022-03-03 15:00:00,96.84,96.84,96.4,96.56,660740.0,81.9926,81.9926,81.6201,81.7555,660740.0
2022-03-03 15:30:00,96.56,96.74,96.55,96.7,1261443.0,81.7555,81.9079,81.7471,81.8741,1261443.0
2022-03-04 09:30:00,95.78,95.81,95.32,95.42,1073663.0,81.0951,81.1205,80.7057,80.7903,1073663.0
2022-03-04 10:00:00,95.41,95.48,95.18,95.38,839364.0,80.7819,80.8411,80.5871,80.7565,839364.0
2022-03-04 10:30:00,95.38,95.54,95.07,95.17,858710.0,80.7565,80.8919,80.494,80.5787,858710.0
2022-03-04 11:00:00,95.16,95.2,94.65,95.12,1173599.0,80.5702,80.6041,80.1384,80.5363,1173599.0
2022-03-04 11:30:00,95.07,95.22,94.88,95.18,541789.0,80.494,80.621,80.3331,80.5871,541789.0
2022-03-04 12:00:00,95.17,95.18,94.96,95.1,905191.0,80.5787,80.5871,80.4009,80.5194,905191.0
2022-03-04 12:30:00,95.1,95.2,95.06,95.19,435680.0,80.5194,80.6041,80.4855,80.5956,435680.0
2022-03-04 13:00:00,95.2,95.3,94.97,94.99,612371.0,80.6041,80.6887,80.4093,80.4263,612371.0
2022-03-04 13:30:00,95.0,95.1,94.95,94.96,275608.0,80.4347,80.5194,80.3924,80.4009,275608.0
2022-03-04 14:00:00,94.97,94.97,94.73,94.81,273870.0,80.4093,80.4093,80.2061,80.2739,273870.0
2022-03-04 14:30:00,94.81,94.85,94.56,94.59,541780.0,80.2739,80.3077,80.0622,80.0876,541780.0
2022-03-04 15:00:00,94.58,94.58,94.28,94.44,446552.0,80.0791,80.0791,79.8251,79.9606,446552.0
2022-03-04 15:30:00,94.45,94.69,94.37,94.6,932584.0,79.969,80.1723,79.9013,80.096,932584.0
2022-03-07 09:30:00,94.6,94.6,94.26,94.37,467998.0,80.096,80.096,79.8082,79.9013,467998.0
2022-03-07 10:00:00,94.38,94.4,94.09,94.1,244364.0,79.9098,79.9267,79.6642,79.6727,244364.0
2022-03-07 10:30:00,94.1,94.15,93.91,94.08,688440.0,79.6727,79.715,79.5118,79.6558,688440.0
2022-03-07 11:00:00,94.08,94.41,94.07,94.31,390927.0,79.6558,79.9352,79.6473,79.8505,390927.0
2022-03-07 11:30:00,94.31,94.35,94.13,94.25,248208.0,79.8505,79.8844,79.6981,79.7997,248208.0
2022-03-07 12:00:00,94.26,94.29,94.12,94.15,217432.0,79.8082,79.8336,79.6896,79.715,217432.0
2022-03-07 12:30:00,94.15,94.32,94.04,94.09,368542.0,79.715,79.859,79.6219,79.6642,368542.0
2022-03-07 13:00:00,94.09,94.27,93.99,94.25,938762.0,79.6642,79.8166,79.5796,79.7997,938762.0
2022-03-07 13:30:00,94.26,94.26,94.02,94.03,280888.0,79.8082,79.8082,79.605,79.6134,280888.0
2022-03-07 14:00:00,94.03,94.07,93.9,94.0,290677.0,79.6134,79.6473,79.5034,79.588,290677.0
2022-03-07 14:30:00,94.01,94.01,93.73,93.75,332822.0,79.5965,79.5965,79.3594,79.3764,332822.0
2022-03-07 15:00:00,93.75,93.83,93.69,93.72,267605.0,79.3764,79.4441,79.3256,79.351,267605.0
2022-03-07 15:30:00,93.72,93.89,93.68,93.86,868098.0,79.351,79.4949,79.3171,79.4695,868098.0
2022-03-08 09:30:00,94.0,94.31,94.0,94.28,655812.0,79.588,79.8505,79.588,79.8251,655812.0
2022-03-08 10:00:00,94.27,94.58,94.11,94.34,553081.0,79.8166,80.0791,79.6812,79.8759,553081.0
2022-03-08 10:30:00,94.36,94.43,94.29,94.41,347629.0,79.8928,79.9521,79.8336,79.9352,347629.0
2022-03-08 11:00:00,94.41,94.43,94.24,94.38,564819.0,79.9352,79.9521,79.7912,79.9098,564819.0
2022-03-08 11:30:00,94.38,94.57,94.28,94.52,466270.0,79.9098,80.0706,79.8251,80.0283,466270.0
2022-03-08 12:00:00,94.52,94.94,94.47,94.93,904913.0,80.0283,80.3839,79.986,80.3755,904913.0
2022-03-08 12:30:00,94.93,95.4,94.81,95.36,941480.0,80.3755,80.7734,80.2739,80.7395,941480.0
2022-03-08 13:00:00,95.36,95.87,94.99,95.01,862746.0,80.7395,81.1713,80.4263,80.4432,862746.0
2022-03-08 13:30:00,95.02,95.15,94.89,94.94,478246.0,80.4517,80.5617,80.3416,80.3839,478246.0
2022-03-08 14:00:00,94.94,94.97,94.5,94.91,458485.0,80.3839,80.4093,80.0114,80.3585,458485.0
2022-03-08 14:30:00,94.92,95.04,94.79,94.97,329074.0,80.367,80.4686,80.2569,80.4093,329074.0
2022-03-08 15:00:00,94.96,95.1,94.74,94.74,424099.0,80.4009,80.5194,80.2146,80.2146,424099.0
2022-03-08 15:30:00,94.74,95.03,94.52,94.73,1141149.0,80.2146,80.4601,80.0283,80.2061,1141149.0
2022-03-09 09:30:00,95.67,95.72,95.26,95.37,1243996.0,81.002,81.0443,80.6549,80.748,1243996.0
2022-03-09 10:00:00,95.37,95.64,95.35,95.62,1357548.0,80.748,80.9766,80.7311,80.9597,1357548.0
2022-03-09 10:30:00,95.62,95.83,95.52,95.81,756931.0,80.9597,81.1375,80.875,81.1205,756931.0
2022-03-09 11:00:00,95.81,95.94,95.74,95.86,516154.0,81.1205,81.2306,81.0613,81.1629,516154.0
2022-03-09 11:30:00,95.85,96.11,95.85,96.09,504541.0,81.1544,81.3745,81.1544,81.3576,504541.0
2022-03-09 12:00:00,96.09,96.19,95.95,96.15,826433.0,81.3576,81.4423,81.2391,81.4084,826433.0
2022-03-09 12:30:00,96.15,96.27,96.07,96.12,511071.0,81.4084,81.51,81.3407,81.383,511071.0
2022-03-09 13:00:00,96.12,96.13,95.95,96.0,340917.0,81.383,81.3915,81.2391,81.2814,340917.0
2022-03-09 13:30:00,96.0,96.0,95.63,95.71,720747.0,81.2814,81.2814,80.9681,81.0359,720747.0
2022-03-09 14:00:00,95.71,96.0,95.7,95.95,397534.0,81.0359,81.2814,81.0274,81.2391,397534.0
2022-03-09 14:30:00,95.95,96.04,95.82,95.85,448534.0,81.2391,81.3153,81.129,81.1544,448534.0
2022-03-09 15:00:00,95.85,96.07,95.84,95.96,441249.0,81.1544,81.3407,81.1459,81.2475,441249.0
2022-03-09 15:30:00,95.96,96.01,95.49,95.61,779673.0,81.2475,81.2899,80.8496,80.9512,779673.0
2022-03-10 09:30:00,95.26,95.53,94.96,95.47,446089.0,80.6549,80.8835,80.4009,80.8327,446089.0
2022-03-10 10:00:00,95.47,95.55,95.31,95.51,880441.0,80.8327,80.9004,80.6972,80.8665,880441.0
2022-03-10 10:30:00,95.51,95.65,95.43,95.48,609459.0,80.8665,80.9851,80.7988,80.8411,609459.0
2022-03-10 11:00:00,95.48,95.6,95.27,95.55,989721.0,80.8411,80.9427,80.6633,80.9004,989721.0
2022-03-10 11:30:00,95.55,95.6,95.45,95.59,346841.0,80.9004,80.9427,80.8157,80.9343,346841.0
2022-03-10 12:00:00,95.58,95.58,95.36,95.41,196296.0,80.9258,80.9258,80.7395,80.7819,196296.0
2022-03-10 12:30:00,95.42,95.42,95.04,95.18,430310.0,80.7903,80.7903,80.4686,80.5871,430310.0
2022-03-10 13:00:00,95.18,95.42,95.1,95.31,489112.0,80.5871,80.7903,80.5194,80.6972,489112.0
2022-03-10 13:30:00,95.32,95.64,95.3,95.59,408809.0,80.7057,80.9766,80.6887,80.9343,408809.0
2022-03-10 14:00:00,95.6,95.75,95.5,95.64,404147.0,80.9427,81.0697,80.8581,80.9766,404147.0
2022-03-10 14:30:00,95.64,95.87,95.63,95.71,460023.0,80.9766,81.1713,80.9681,81.0359,460023.0
2022-03-10 15:00:00,95.72,95.75,95.49,95.58,311444.0,81.0443,81.0697,80.8496,80.9258,311444.0
2022-03-10 15:30:00,95.58,95.87,95.52,95.76,743373.0,80.9258,81.1713,80.875,81.0782,743373.0
2022-03-11 09:30:00,95.78,95.89,95.61,95.62,213471.0,81.0951,81.1883,80.9512,80.9597,213471.0
2022-03-11 10:00:00,95.62,95.67,95.56,95.63,320542.0,80.9597,81.002,80.9089,80.9681,320542.0
2022-03-11 10:30:00,95.63,95.69,95.58,95.65,168447.0,80.9681,81.0189,80.9258,80.9851,168447.0
2022-03-11 11:00:00,95.65,95.65,95.49,95.58,375245.0,80.9851,80.9851,80.8496,80.9258,375245.0
2022-03-11 11:30:00,95.58,95.71,95.53,95.67,177254.0,80.9258,81.0359,80.8835,81.002,177254.0
2022-03-11 12:00:00,95.67,95.67,95.49,95.53,331051.0,81.002,81.002,80.8496,80.8835,331051.0
2022-03-11 12:30:00,95.54,95.54,95.33,95.38,397647.0,80.8919,80.8919,80.7141,80.7565,397647.0
2022-03-11 13:00:00,95.37,95.4,95.32,95.36,234580.0,80.748,80.7734,80.7057,80.7395,234580.0
2022-03-11 13:30:00,95.36,95.41,95.33,95.36,161050.0,80.7395,80.7819,80.7141,80.7395,161050.0
2022-03-11 14:00:00,95.35,95.4,95.32,95.36,538585.0,80.7311,80.7734,80.7057,80.7395,538585.0
2022-03-11 14:30:00,95.36,95.39,95.07,95.14,739166.0,80.7395,80.7649,80.494,80.5533,739166.0
2022-03-11 15:00:00,95.14,95.2,94.9,94.91,548763.0,80.5533,80.6041,80.3501,80.3585,548763.0
2022-03-11 15:30:00,94.91,95.03,94.79,95.02,944288.0,80.3585,80.4601,80.2569,80.4517,944288.0
2022-03-14 09:30:00,95.14,95.3,94.99,95.23,556579.0,80.5533,80.6887,80.4263,80.6295,556579.0
2022-03-14 10:00:00,95.22,95.34,95.17,95.25,309527.0,80.621,80.7226,80.5787,80.6464,309527.0
2022-03-14 10:30:00,95.24,95.34,95.16,95.27,276194.0,80.6379,80.7226,80.5702,80.6633,276194.0
2022-03-14 11:00:00,95.27,95.29,95.1,95.11,177169.0,80.6633,80.6803,80.5194,80.5279,177169.0
2022-03-14 11:30:00,95.1,95.12,94.98,95.04,462457.0,80.5194,80.5363,80.4178,80.4686,462457.0
2022-03-14 12:00:00,95.03,95.03,94.89,95.02,411547.0,80.4601,80.4601,80.3416,80.4517,411547.0
2022-03-14 12:30:00,95.03,95.05,94.5,94.78,856552.0,80.4601,80.4771,80.0114,80.2485,856552.0
2022-03-14 13:00:00,94.78,94.9,94.73,94.85,313084.0,80.2485,80.3501,80.2061,80.3077,313084.0
2022-03-14 13:30:00,94.84,94.87,94.78,94.84,171728.0,80.2993,80.3247,80.2485,80.2993,171728.0
2022-03-14 14:00:00,94.84,94.86,94.64,94.65,209432.0,80.2993,80.3162,80.1299,80.1384,209432.0
2022-03-14 14:30:00,94.66,94.77,94.63,94.67,270032.0,80.1469,80.24,80.1215,80.1553,270032.0
2022-03-14 15:00:00,94.67,94.8,94.66,94.76,312322.0,80.1553,80.2654,80.1469,80.2315,312322.0
2022-03-14 15:30:00,94.76,94.83,94.7,94.81,547075.0,80.2315,80.2908,80.1807,80.2739,547075.0
2022-03-15 09:30:00,95.05,95.25,94.96,95.11,408417.0,80.4771,80.6464,80.4009,80.5279,408417.0
2022-03-15 10:00:00,95.12,95.24,95.06,95.2,282415.0,80.5363,80.6379,80.4855,80.6041,282415.0
2022-03-15 10:30:00,95.2,95.35,95.16,95.2,322696.0,80.6041,80.7311,80.5702,80.6041,322696.0
2022-03-15 11:00:00,95.2,95.24,95.14,95.19,281854.0,80.6041,80.6379,80.5533,80.5956,281854.0
2022-03-15 11:30:00,95.19,95.33,95.08,95.14,1024145.0,80.5956,80.7141,80.5025,80.5533,1024145.0
2022-03-15 12:00:00,95.14,95.36,95.0,95.34,386229.0,80.5533,80.7395,80.4347,80.7226,386229.0
2022-03-15 12:30:00,95.34,95.45,95.3,95.45,328257.0,80.7226,80.8157,80.6887,80.8157,328257.0
2022-03-15 13:00:00,95.44,95.47,95.33,95.33,301665.0,80.8073,80.8327,80.7141,80.7141,301665.0
2022-03-15 13:30:00,95.32,95.41,95.29,95.41,336130.0,80.7057,80.7819,80.6803,80.7819,336130.0
2022-03-15 14:00:00,95.4,95.52,95.33,95.38,433246.0,80.7734,80.875,80.7141,80.7565,433246.0
2022-03-15 14:30:00,95.38,95.46,95.29,95.31,705747.0,80.7565,80.8242,80.6803,80.6972,705747.0
2022-03-15 15:00:00,95.31,95.46,95.29,95.45,1404536.0,80.6972,80.8242,80.6803,80.8157,1404536.0
2022-03-15 15:30:00,95.45,95.52,95.36,95.41,901825.0,80.8157,80.875,80.7395,80.7819,901825.0
2022-03-16 09:30:00,96.32,96.48,96.21,96.47,865071.0,81.5523,81.6878,81.4592,81.6793,865071.0
2022-03-16 10:00:00,96.47,97.13,96.41,96.92,1042829.0,81.6793,82.2382,81.6285,82.0604,1042829.0
2022-03-16 10:30:00,96.92,96.99,96.59,96.75,862653.0,82.0604,82.1196,81.7809,81.9164,862653.0
2022-03-16 11:00:00,96.75,96.98,96.67,96.95,408319.0,81.9164,82.1112,81.8487,82.0858,408319.0
2022-03-16 11:30:00,96.95,96.99,96.8,96.86,259264.0,82.0858,82.1196,81.9587,82.0095,259264.0
2022-03-16 12:00:00,96.86,96.92,96.72,96.74,483259.0,82.0095,82.0604,81.891,81.9079,483259.0
2022-03-16 12:30:00,96.74,96.77,96.56,96.61,417300.0,81.9079,81.9333,81.7555,81.7979,417300.0
2022-03-16 13:00:00,96.61,96.62,96.48,96.53,315628.0,81.7979,81.8063,81.6878,81.7301,315628.0
2022-03-16 13:30:00,96.53,96.96,96.51,96.68,465482.0,81.7301,82.0942,81.7132,81.8571,465482.0
2022-03-16 14:00:00,96.64,96.72,95.34,95.38,1244090.0,81.8233,81.891,80.7226,80.7565,1244090.0
2022-03-16 14:30:00,95.36,96.82,95.29,96.74,1576331.0,80.7395,81.9757,80.6803,81.9079,1576331.0
2022-03-16 15:00:00,96.75,97.27,96.63,97.09,1028619.0,81.9164,82.3567,81.8148,82.2043,1028619.0
2022-03-16 15:30:00,97.09,97.41,96.97,97.28,1557342.0,82.2043,82.4752,82.1027,82.3652,1557342.0
2022-03-17 09:30:00,96.97,97.05,96.75,96.99,787727.0,82.1027,82.1704,81.9164,82.1196,787727.0
2022-03-17 10:00:00,96.98,97.36,96.98,97.34,557157.0,82.1112,82.4329,82.1112,82.416,557157.0
2022-03-17 10:30:00,97.35,97.37,97.09,97.2,574469.0,82.4244,82.4414,82.2043,82.2974,574469.0
2022-03-17 11:00:00,97.2,97.62,97.18,97.51,621581.0,82.2974,82.653,82.2805,82.5599,621581.0
2022-03-17 11:30:00,97.51,97.64,97.45,97.6,452253.0,82.5599,82.67,82.5091,82.6361,452253.0
2022-03-17 12:00:00,97.6,97.83,97.58,97.81,696852.0,82.6361,82.8308,82.6192,82.8139,696852.0
2022-03-17 12:30:00,97.81,97.94,97.75,97.92,648418.0,82.8139,82.924,82.7631,82.907,648418.0
2022-03-17 13:00:00,97.93,98.36,97.87,98.23,713411.0,82.9155,83.2796,82.8647,83.1695,713411.0
2022-03-17 13:30:00,98.23,98.41,98.21,98.35,327508.0,83.1695,83.3219,83.1526,83.2711,327508.0
2022-03-17 14:00:00,98.35,98.4,98.08,98.1,406019.0,83.2711,83.3134,83.0425,83.0594,406019.0
2022-03-17 14:30:00,98.11,98.16,97.93,98.03,639097.0,83.0679,83.1102,82.9155,83.0002,639097.0
2022-03-17 15:00:00,98.03,98.11,97.81,97.89,568829.0,83.0002,83.0679,82.8139,82.8816,568829.0
2022-03-17 15:30:00,97.9,97.96,97.8,97.96,831871.0,82.8901,82.9409,82.8054,82.9409,831871.0
2022-03-18 09:30:00,97.38,97.67,97.24,97.65,349359.0,82.4498,82.6954,82.3313,82.6784,349359.0
2022-03-18 10:00:00,97.65,97.91,97.63,97.68,330856.0,82.6784,82.8986,82.6615,82.7038,330856.0
2022-03-18 10:30:00,97.69,97.71,97.57,97.64,413695.0,82.7123,82.7292,82.6107,82.67,413695.0
2022-03-18 11:00:00,97.65,97.75,97.61,97.63,283069.0,82.6784,82.7631,82.6446,82.6615,283069.0
2022-03-18 11:30:00,97.63,97.72,97.55,97.56,178273.0,82.6615,82.7377,82.5938,82.6022,178273.0
2022-03-18 12:00:00,97.56,97.6,97.44,97.48,474737.0,82.6022,82.6361,82.5006,82.5345,474737.0
2022-03-18 12:30:00,97.47,97.6,97.45,97.56,221047.0,82.526,82.6361,82.5091,82.6022,221047.0
2022-03-18 13:00:00,97.56,97.66,97.51,97.64,276267.0,82.6022,82.6869,82.5599,82.67,276267.0
2022-03-18 13:30:00,97.63,97.67,97.58,97.61,133859.0,82.6615,82.6954,82.6192,82.6446,133859.0
2022-03-18 14:00:00,97.61,97.7,97.55,97.55,333182.0,82.6446,82.7208,82.5938,82.5938,333182.0
2022-03-18 14:30:00,97.56,97.6,97.53,97.54,100182.0,82.6022,82.6361,82.5768,82.5853,100182.0
2022-03-18 15:00:00,97.54,97.63,97.46,97.52,282852.0,82.5853,82.6615,82.5176,82.5684,282852.0
2022-03-18 15:30:00,97.52,97.7,97.34,97.56,1476290.0,82.5684,82.7208,82.416,82.6022,1476290.0
2022-03-21 09:30:00,96.92,97.13,96.84,96.87,674205.0,82.0604,82.2382,81.9926,82.018,674205.0
2022-03-21 10:00:00,96.88,96.9,96.67,96.69,531369.0,82.0265,82.0434,81.8487,81.8656,531369.0
2022-03-21 10:30:00,96.69,96.92,96.65,96.87,360174.0,81.8656,82.0604,81.8317,82.018,360174.0
2022-03-21 11:00:00,96.87,96.9,96.79,96.88,204080.0,82.018,82.0434,81.9503,82.0265,204080.0
2022-03-21 11:30:00,96.87,96.95,96.82,96.84,306385.0,82.018,82.0858,81.9757,81.9926,306385.0
2022-03-21 12:00:00,96.86,96.86,96.72,96.76,239459.0,82.0095,82.0095,81.891,81.9249,239459.0
2022-03-21 12:30:00,96.75,96.76,96.37,96.4,607126.0,81.9164,81.9249,81.5947,81.6201,607126.0
2022-03-21 13:00:00,96.4,96.41,95.87,96.06,453916.0,81.6201,81.6285,81.1713,81.3322,453916.0
2022-03-21 13:30:00,96.08,96.3,96.05,96.3,287409.0,81.3491,81.5354,81.3237,81.5354,287409.0
2022-03-21 14:00:00,96.3,96.31,96.05,96.27,383554.0,81.5354,81.5439,81.3237,81.51,383554.0
2022-03-21 14:30:00,96.28,96.3,95.96,95.96,289701.0,81.5185,81.5354,81.2475,81.2475,289701.0
2022-03-21 15:00:00,95.94,96.01,95.88,95.94,301253.0,81.2306,81.2899,81.1798,81.2306,301253.0
2022-03-21 15:30:00,95.95,96.07,95.73,95.83,1139821.0,81.2391,81.3407,81.0528,81.1375,1139821.0
2022-03-22 09:30:00,95.81,95.81,95.6,95.65,719529.0,81.1205,81.1205,80.9427,80.9851,719529.0
2022-03-22 10:00:00,95.66,95.79,95.65,95.7,864353.0,80.9935,81.1036,80.9851,81.0274,864353.0
2022-03-22 10:30:00,95.7,95.94,95.7,95.84,389194.0,81.0274,81.2306,81.0274,81.1459,389194.0
2022-03-22 11:00:00,95.84,95.9,95.76,95.86,589589.0,81.1459,81.1967,81.0782,81.1629,589589.0
2022-03-22 11:30:00,95.87,95.96,95.82,95.88,267960.0,81.1713,81.2475,81.129,81.1798,267960.0
2022-03-22 12:00:00,95.89,95.9,95.72,95.75,256957.0,81.1883,81.1967,81.0443,81.0697,256957.0
2022-03-22 12:30:00,95.75,95.82,95.72,95.73,241126.0,81.0697,81.129,81.0443,81.0528,241126.0
2022-03-22 13:00:00,95.73,95.73,95.63,95.64,181376.0,81.0528,81.0528,80.9681,80.9766,181376.0
2022-03-22 13:30:00,95.64,95.68,95.59,95.64,151429.0,80.9766,81.0105,80.9343,80.9766,151429.0
2022-03-22 14:00:00,95.64,95.75,95.63,95.66,333121.0,80.9766,81.0697,80.9681,80.9935,333121.0
2022-03-22 14:30:00,95.67,95.81,95.66,95.74,378036.0,81.002,81.1205,80.9935,81.0613,378036.0
2022-03-22 15:00:00,95.74,95.76,95.62,95.63,269459.0,81.0613,81.0782,80.9597,80.9681,269459.0
2022-03-22 15:30:00,95.63,95.68,95.57,95.67,830459.0,80.9681,81.0105,80.9173,81.002,830459.0
2022-03-23 09:30:00,95.52,95.76,95.45,95.6,362808.0,80.875,81.0782,80.8157,80.9427,362808.0
2022-03-23 10:00:00,95.6,95.69,95.58,95.64,237796.0,80.9427,81.0189,80.9258,80.9766,237796.0
2022-03-23 10:30:00,95.64,95.74,95.62,95.68,152656.0,80.9766,81.0613,80.9597,81.0105,152656.0
2022-03-23 11:00:00,95.69,95.78,95.65,95.78,238530.0,81.0189,81.0951,80.9851,81.0951,238530.0
2022-03-23 11:30:00,95.78,95.82,95.69,95.7,238729.0,81.0951,81.129,81.0189,81.0274,238729.0
2022-03-23 12:00:00,95.7,95.74,95.66,95.73,153612.0,81.0274,81.0613,80.9935,81.0528,153612.0
2022-03-23 12:30:00,95.74,95.75,95.61,95.73,755180.0,81.0613,81.0697,80.9512,81.0528,755180.0
2022-03-23 13:00:00,95.73,95.91,95.71,95.8,721019.0,81.0528,81.2052,81.0359,81.1121,721019.0
2022-03-23 13:30:00,95.79,96.01,95.78,95.98,183344.0,81.1036,81.2899,81.0951,81.2645,183344.0
2022-03-23 14:00:00,95.98,96.02,95.9,95.98,84874.0,81.2645,81.2983,81.1967,81.2645,84874.0
2022-03-23 14:30:00,95.98,95.98,95.84,95.85,159511.0,81.2645,81.2645,81.1459,81.1544,159511.0
2022-03-23 15:00:00,95.84,95.92,95.79,95.83,107859.0,81.1459,81.2137,81.1036,81.1375,107859.0
2022-03-23 15:30:00,95.83,95.88,95.73,95.78,617313.0,81.1375,81.1798,81.0528,81.0951,617313.0
2022-03-24 09:30:00,95.74,95.74,95.36,95.39,424583.0,81.0613,81.0613,80.7395,80.7649,424583.0
2022-03-24 10:00:00,95.39,95.56,95.37,95.5,984454.0,80.7649,80.9089,80.748,80.8581,984454.0
2022-03-24 10:30:00,95.51,95.67,95.48,95.52,340769.0,80.8665,81.002,80.8411,80.875,340769.0
2022-03-24 11:00:00,95.52,95.8,95.51,95.75,354495.0,80.875,81.1121,80.8665,81.0697,354495.0
2022-03-24 11:30:00,95.76,96.0,95.73,95.84,947113.0,81.0782,81.2814,81.0528,81.1459,947113.0
2022-03-24 12:00:00,95.84,95.9,95.79,95.81,235706.0,81.1459,81.1967,81.1036,81.1205,235706.0
2022-03-24 12:30:00,95.81,95.85,95.74,95.83,548615.0,81.1205,81.1544,81.0613,81.1375,548615.0
2022-03-24 13:00:00,95.83,95.88,95.78,95.8,220506.0,81.1375,81.1798,81.0951,81.1121,220506.0
2022-03-24 13:30:00,95.81,95.87,95.76,95.85,247056.0,81.1205,81.1713,81.0782,81.1544,247056.0
2022-03-24 14:00:00,95.84,95.98,95.83,95.91,388545.0,81.1459,81.2645,81.1375,81.2052,388545.0
2022-03-24 14:30:00,95.92,96.03,95.9,96.0,358309.0,81.2137,81.3068,81.1967,81.2814,358309.0
2022-03-24 15:00:00,96.01,96.08,95.96,96.08,231704.0,81.2899,81.3491,81.2475,81.3491,231704.0
2022-03-24 15:30:00,96.08,96.18,96.01,96.13,561139.0,81.3491,81.4338,81.2899,81.3915,561139.0
2022-03-25 09:30:00,95.98,95.99,95.43,95.47,761352.0,81.2645,81.2729,80.7988,80.8327,761352.0
2022-03-25 10:00:00,95.47,95.8,95.42,95.66,429757.0,80.8327,81.1121,80.7903,80.9935,429757.0
2022-03-25 10:30:00,95.66,95.8,95.56,95.6,519184.0,80.9935,81.1121,80.9089,80.9427,519184.0
2022-03-25 11:00:00,95.61,95.7,95.48,95.65,290445.0,80.9512,81.0274,80.8411,80.9851,290445.0
2022-03-25 11:30:00,95.64,95.68,95.54,95.56,219497.0,80.9766,81.0105,80.8919,80.9089,219497.0
2022-03-25 12:00:00,95.56,95.81,95.54,95.72,146232.0,80.9089,81.1205,80.8919,81.0443,146232.0
2022-03-25 12:30:00,95.72,95.72,95.58,95.66,109548.0,81.0443,81.0443,80.9258,80.9935,109548.0
2022-03-25 13:00:00,95.65,95.79,95.61,95.78,93709.0,80.9851,81.1036,80.9512,81.0951,93709.0
2022-03-25 13:30:00,95.79,95.85,95.72,95.77,58880.0,81.1036,81.1544,81.0443,81.0867,58880.0
2022-03-25 14:00:00,95.78,95.87,95.76,95.82,144691.0,81.0951,81.1713,81.0782,81.129,144691.0
2022-03-25 14:30:00,95.83,95.95,95.75,95.79,199898.0,81.1375,81.2391,81.0697,81.1036,199898.0
2022-03-25 15:00:00,95.78,95.78,95.66,95.76,241454.0,81.0951,81.0951,80.9935,81.0782,241454.0
2022-03-25 15:30:00,95.77,95.97,95.74,95.91,550471.0,81.0867,81.256,81.0613,81.2052,550471.0
2022-03-28 09:30:00,96.31,96.5,96.18,96.35,1277904.0,81.5439,81.7047,81.4338,81.5777,1277904.0
2022-03-28 10:00:00,96.36,96.48,96.3,96.48,421516.0,81.5862,81.6878,81.5354,81.6878,421516.0
2022-03-28 10:30:00,96.48,96.58,96.46,96.52,609886.0,81.6878,81.7725,81.6709,81.7217,609886.0
2022-03-28 11:00:00,96.52,96.54,96.43,96.47,599593.0,81.7217,81.7386,81.6455,81.6793,599593.0
2022-03-28 11:30:00,96.47,96.47,96.22,96.41,799887.0,81.6793,81.6793,81.4677,81.6285,799887.0
2022-03-28 12:00:00,96.41,96.53,96.4,96.5,222703.0,81.6285,81.7301,81.6201,81.7047,222703.0
2022-03-28 12:30:00,96.5,96.76,96.47,96.72,536665.0,81.7047,81.9249,81.6793,81.891,536665.0
2022-03-28 13:00:00,96.73,96.85,96.72,96.78,518980.0,81.8995,82.0011,81.891,81.9418,518980.0
2022-03-28 13:30:00,96.78,96.78,96.56,96.6,349713.0,81.9418,81.9418,81.7555,81.7894,349713.0
2022-03-28 14:00:00,96.6,96.64,96.54,96.63,273476.0,81.7894,81.8233,81.7386,81.8148,273476.0
2022-03-28 14:30:00,96.62,96.69,96.55,96.65,279089.0,81.8063,81.8656,81.7471,81.8317,279089.0
2022-03-28 15:00:00,96.64,96.71,96.59,96.65,332467.0,81.8233,81.8825,81.7809,81.8317,332467.0
2022-03-28 15:30:00,96.64,96.86,96.61,96.83,1146199.0,81.8233,82.0095,81.7979,81.9841,1146199.0
2022-03-29 09:30:00,97.61,97.98,97.56,97.92,1398518.0,82.6446,82.9578,82.6022,82.907,1398518.0
2022-03-29 10:00:00,97.92,97.95,97.63,97.76,674354.0,82.907,82.9324,82.6615,82.7716,674354.0
2022-03-29 10:30:00,97.75,97.92,97.7,97.86,759886.0,82.7631,82.907,82.7208,82.8562,759886.0
2022-03-29 11:00:00,97.86,97.89,97.6,97.73,491344.0,82.8562,82.8816,82.6361,82.7462,491344.0
2022-03-29 11:30:00,97.73,98.08,97.73,97.95,424630.0,82.7462,83.0425,82.7462,82.9324,424630.0
2022-03-29 12:00:00,97.96,97.96,97.77,97.86,180325.0,82.9409,82.9409,82.78,82.8562,180325.0
2022-03-29 12:30:00,97.85,97.88,97.76,97.8,185194.0,82.8478,82.8732,82.7716,82.8054,185194.0
2022-03-29 13:00:00,97.8,98.02,97.74,97.81,310980.0,82.8054,82.9917,82.7546,82.8139,310980.0
2022-03-29 13:30:00,97.81,98.06,97.81,98.01,370193.0,82.8139,83.0256,82.8139,82.9832,370193.0
2022-03-29 14:00:00,98.01,98.04,97.96,98.03,423498.0,82.9832,83.0086,82.9409,83.0002,423498.0
2022-03-29 14:30:00,98.03,98.06,97.76,97.76,598439.0,83.0002,83.0256,82.7716,82.7716,598439.0
2022-03-29 15:00:00,97.77,97.83,97.74,97.78,420009.0,82.78,82.8308,82.7546,82.7885,420009.0
2022-03-29 15:30:00,97.78,97.93,97.66,97.9,659175.0,82.7885,82.9155,82.6869,82.8901,659175.0
2022-03-30 09:30:00,97.29,97.58,97.29,97.53,367260.0,82.3736,82.6192,82.3736,82.5768,367260.0
2022-03-30 10:00:00,97.52,97.8,97.49,97.74,339901.0,82.5684,82.8054,82.543,82.7546,339901.0
2022-03-30 10:30:00,97.75,97.92,97.69,97.75,904347.0,82.7631,82.907,82.7123,82.7631,904347.0
2022-03-30 11:00:00,97.75,97.88,97.75,97.83,215913.0,82.7631,82.8732,82.7631,82.8308,215913.0
2022-03-30 11:30:00,97.84,97.96,97.81,97.94,161298.0,82.8393,82.9409,82.8139,82.924,161298.0
2022-03-30 12:00:00,97.94,97.98,97.89,97.92,130854.0,82.924,82.9578,82.8816,82.907,130854.0
2022-03-30 12:30:00,97.92,97.94,97.89,97.91,128620.0,82.907,82.924,82.8816,82.8986,128620.0
2022-03-30 13:00:00,97.9,97.94,97.81,97.86,151662.0,82.8901,82.924,82.8139,82.8562,151662.0
2022-03-30 13:30:00,97.84,97.88,97.66,97.72,161583.0,82.8393,82.8732,82.6869,82.7377,161583.0
2022-03-30 14:00:00,97.71,97.85,97.69,97.85,77824.0,82.7292,82.8478,82.7123,82.8478,77824.0
2022-03-30 14:30:00,97.84,97.9,97.78,97.78,197907.0,82.8393,82.8901,82.7885,82.7885,197907.0
2022-03-30 15:00:00,97.78,97.79,97.66,97.73,461840.0,82.7885,82.797,82.6869,82.7462,461840.0
2022-03-30 15:30:00,97.73,97.83,97.61,97.7,1004743.0,82.7462,82.8308,82.6446,82.7208,1004743.0
2022-03-31 09:30:00,97.85,97.85,97.65,97.68,718103.0,82.8478,82.8478,82.6784,82.7038,718103.0
2022-03-31 10:00:00,97.67,97.71,97.63,97.68,344791.0,82.6954,82.7292,82.6615,82.7038,344791.0
2022-03-31 10:30:00,97.68,97.87,97.66,97.86,331589.0,82.7038,82.8647,82.6869,82.8562,331589.0
2022-03-31 11:00:00,97.85,97.9,97.8,97.84,179321.0,82.8478,82.8901,82.8054,82.8393,179321.0
2022-03-31 11:30:00,97.84,97.89,97.82,97.89,132747.0,82.8393,82.8816,82.8224,82.8816,132747.0
2022-03-31 12:00:00,97.89,97.98,97.86,97.95,261575.0,82.8816,82.9578,82.8562,82.9324,261575.0
2022-03-31 12:30:00,97.94,98.02,97.89,97.92,157344.0,82.924,82.9917,82.8816,82.907,157344.0
2022-03-31 13:00:00,97.91,98.1,97.91,98.09,272795.0,82.8986,83.0594,82.8986,83.051,272795.0
2022-03-31 13:30:00,98.09,98.14,98.05,98.14,257670.0,83.051,83.0933,83.0171,83.0933,257670.0
2022-03-31 14:00:00,98.14,98.16,98.03,98.09,291602.0,83.0933,83.1102,83.0002,83.051,291602.0
2022-03-31 14:30:00,98.1,98.2,98.06,98.16,312843.0,83.0594,83.1441,83.0256,83.1102,312843.0
2022-03-31 15:00:00,98.16,98.17,98.07,98.1,368470.0,83.1102,83.1187,83.034,83.0594,368470.0
2022-03-31 15:30:00,98.09,98.11,97.73,97.81,662146.0,83.051,83.0679,82.7462,82.8139,662146.0
2022-04-01 09:30:00,96.99,97.04,96.75,96.91,715488.0,82.4411,82.4836,82.2371,82.3731,715488.0
2022-04-01 10:00:00,96.93,97.18,96.89,97.08,446897.0,82.3901,82.6026,82.3561,82.5176,446897.0
2022-04-01 10:30:00,97.09,97.3,97.01,97.3,803577.0,82.5261,82.7046,82.4581,82.7046,803577.0
2022-04-01 11:00:00,97.3,97.56,97.24,97.48,355124.0,82.7046,82.9256,82.6536,82.8576,355124.0
2022-04-01 11:30:00,97.48,97.54,97.42,97.51,460755.0,82.8576,82.9086,82.8066,82.8831,460755.0
2022-04-01 12:00:00,97.51,97.53,97.4,97.47,455646.0,82.8831,82.9001,82.7896,82.8491,455646.0
2022-04-01 12:30:00,97.47,97.77,97.43,97.65,505818.0,82.8491,83.1041,82.8151,83.0021,505818.0
2022-04-01 13:00:00,97.65,97.76,97.59,97.72,267031.0,83.0021,83.0956,82.9511,83.0616,267031.0
2022-04-01 13:30:00,97.72,97.78,97.67,97.76,328413.0,83.0616,83.1126,83.0191,83.0956,328413.0
2022-04-01 14:00:00,97.75,97.89,97.71,97.81,273854.0,83.0871,83.2061,83.0531,83.1381,273854.0
2022-04-01 14:30:00,97.81,98.0,97.78,97.92,1437619.0,83.1381,83.2996,83.1126,83.2316,1437619.0
2022-04-01 15:00:00,97.92,97.97,97.8,97.81,304370.0,83.2316,83.2741,83.1296,83.1381,304370.0
2022-04-01 15:30:00,97.81,97.82,97.6,97.71,1289810.0,83.1381,83.1466,82.9596,83.0531,1289810.0
2022-04-04 09:30:00,97.56,97.79,97.56,97.68,280436.0,82.9256,83.1211,82.9256,83.0276,280436.0
2022-04-04 10:00:00,97.67,97.73,97.62,97.72,524780.0,83.0191,83.0701,82.9766,83.0616,524780.0
2022-04-04 10:30:00,97.72,97.89,97.69,97.86,546418.0,83.0616,83.2061,83.0361,83.1806,546418.0
2022-04-04 11:00:00,97.86,97.87,97.77,97.86,233084.0,83.1806,83.1891,83.1041,83.1806,233084.0
2022-04-04 11:30:00,97.85,97.98,97.84,97.98,247634.0,83.1721,83.2826,83.1636,83.2826,247634.0
2022-04-04 12:00:00,97.98,98.01,97.82,97.99,247150.0,83.2826,83.3081,83.1466,83.2911,247150.0
2022-04-04 12:30:00,97.98,98.01,97.95,97.99,141871.0,83.2826,83.3081,83.2571,83.2911,141871.0
2022-04-04 13:00:00,97.98,98.23,97.97,98.2,464719.0,83.2826,83.4951,83.2741,83.4696,464719.0
2022-04-04 13:30:00,98.19,98.27,98.17,98.26,276476.0,83.4611,83.5291,83.4441,83.5206,276476.0
2022-04-04 14:00:00,98.27,98.32,98.22,98.28,392054.0,83.5291,83.5716,83.4866,83.5376,392054.0
2022-04-04 14:30:00,98.27,98.28,98.19,98.2,412097.0,83.5291,83.5376,83.4611,83.4696,412097.0
2022-04-04 15:00:00,98.2,98.23,98.04,98.05,279199.0,83.4696,83.4951,83.3336,83.3421,279199.0
2022-04-04 15:30:00,98.05,98.17,97.97,98.12,494452.0,83.3421,83.4441,83.2741,83.4016,494452.0
2022-04-05 09:30:00,97.5,97.72,97.46,97.69,709038.0,82.8746,83.0616,82.8406,83.0361,709038.0
2022-04-05 10:00:00,97.7,97.7,97.14,97.3,609433.0,83.0446,83.0446,82.5686,82.7046,609433.0
2022-04-05 10:30:00,97.3,97.31,97.11,97.28,604342.0,82.7046,82.7131,82.5431,82.6876,604342.0
2022-04-05 11:00:00,97.27,97.38,97.18,97.33,659809.0,82.6791,82.7726,82.6026,82.7301,659809.0
2022-04-05 11:30:00,97.32,97.34,97.14,97.16,410987.0,82.7216,82.7386,82.5686,82.5856,410987.0
2022-04-05 12:00:00,97.15,97.16,96.96,97.0,361940.0,82.5771,82.5856,82.4156,82.4496,361940.0
2022-04-05 12:30:00,97.0,97.16,96.98,97.13,399388.0,82.4496,82.5856,82.4326,82.5601,399388.0
2022-04-05 13:00:00,97.13,97.29,97.09,97.25,287863.0,82.5601,82.6961,82.5261,82.6621,287863.0
2022-04-05 13:30:00,97.25,97.26,97.11,97.16,180253.0,82.6621,82.6706,82.5431,82.5856,180253.0
2022-04-05 14:00:00,97.16,97.16,97.01,97.02,255489.0,82.5856,82.5856,82.4581,82.4666,255489.0
2022-04-05 14:30:00,97.02,97.13,97.01,97.03,222174.0,82.4666,82.5601,82.4581,82.4751,222174.0
2022-04-05 15:00:00,97.03,97.11,96.78,96.79,596843.0,82.4751,82.5431,82.2626,82.2711,596843.0
2022-04-05 15:30:00,96.79,96.79,96.39,96.52,1509559.0,82.2711,82.2711,81.9311,82.0416,1509559.0
2022-04-06 09:30:00,95.78,95.8,95.6,95.8,490307.0,81.4126,81.4296,81.2596,81.4296,490307.0
2022-04-06 10:00:00,95.81,95.97,95.73,95.87,1062872.0,81.4381,81.5741,81.3701,81.4891,1062872.0
2022-04-06 10:30:00,95.87,96.0,95.75,95.93,665921.0,81.4891,81.5996,81.3871,81.5401,665921.0
2022-04-06 11:00:00,95.93,96.08,95.9,96.03,669479.0,81.5401,81.6676,81.5146,81.6251,669479.0
2022-04-06 11:30:00,96.04,96.35,96.01,96.17,303163.0,81.6336,81.8971,81.6081,81.7441,303163.0
2022-04-06 12:00:00,96.17,96.26,96.09,96.2,415815.0,81.7441,81.8206,81.6761,81.7696,415815.0
2022-04-06 12:30:00,96.2,96.26,96.15,96.25,230860.0,81.7696,81.8206,81.7271,81.8121,230860.0
2022-04-06 13:00:00,96.23,96.3,96.12,96.24,262666.0,81.7951,81.8546,81.7016,81.8036,262666.0
2022-04-06 13:30:00,96.25,96.44,96.23,96.26,509680.0,81.8121,81.9736,81.7951,81.8206,509680.0
2022-04-06 14:00:00,96.22,96.68,95.98,96.27,743851.0,81.7866,82.1776,81.5826,81.8291,743851.0
2022-04-06 14:30:00,96.27,96.45,96.16,96.36,494336.0,81.8291,81.9821,81.7356,81.9056,494336.0
2022-04-06 15:00:00,96.37,96.45,96.22,96.23,336141.0,81.9141,81.9821,81.7866,81.7951,336141.0
2022-04-06 15:30:00,96.23,96.41,96.19,96.24,668111.0,81.7951,81.9481,81.7611,81.8036,668111.0
2022-04-07 09:30:00,96.02,96.14,95.92,96.14,350374.0,81.6166,81.7186,81.5316,81.7186,350374.0
2022-04-07 10:00:00,96.16,96.25,96.0,96.01,154293.0,81.7356,81.8121,81.5996,81.6081,154293.0
2022-04-07 10:30:00,96.02,96.11,95.95,95.95,210065.0,81.6166,81.6931,81.5571,81.5571,210065.0
2022-04-07 11:00:00,95.95,96.0,95.8,95.83,237093.0,81.5571,81.5996,81.4296,81.4551,237093.0
2022-04-07 11:30:00,95.83,95.91,95.74,95.76,63625.0,81.4551,81.5231,81.3786,81.3956,63625.0
2022-04-07 12:00:00,95.77,95.79,95.7,95.73,173506.0,81.4041,81.4211,81.3446,81.3701,173506.0
2022-04-07 12:30:00,95.74,95.82,95.71,95.81,86915.0,81.3786,81.4466,81.3531,81.4381,86915.0
2022-04-07 13:00:00,95.81,95.96,95.79,95.95,125283.0,81.4381,81.5656,81.4211,81.5571,125283.0
2022-04-07 13:30:00,95.94,95.98,95.86,95.97,134423.0,81.5486,81.5826,81.4806,81.5741,134423.0
2022-04-07 14:00:00,95.97,96.05,95.9,95.91,154714.0,81.5741,81.6421,81.5146,81.5231,154714.0
2022-04-07 14:30:00,95.91,96.08,95.85,96.05,215455.0,81.5231,81.6676,81.4721,81.6421,215455.0
2022-04-07 15:00:00,96.05,96.13,95.94,95.96,426972.0,81.6421,81.7101,81.5486,81.5656,426972.0
2022-04-07 15:30:00,95.94,96.0,95.77,95.92,836229.0,81.5486,81.5996,81.4041,81.5316,836229.0
2022-04-08 09:30:00,95.57,95.62,95.32,95.39,315631.0,81.2341,81.2766,81.0216,81.0811,315631.0
2022-04-08 10:00:00,95.38,95.52,95.35,95.38,313962.0,81.0726,81.1916,81.0471,81.0726,313962.0
2022-04-08 10:30:00,95.38,95.44,95.27,95.44,298564.0,81.0726,81.1236,80.9791,81.1236,298564.0
2022-04-08 11:00:00,95.44,95.59,95.41,95.42,439065.0,81.1236,81.2511,81.0981,81.1066,439065.0
2022-04-08 11:30:00,95.42,95.46,95.4,95.41,69802.0,81.1066,81.1406,81.0896,81.0981,69802.0
2022-04-08 12:00:00,95.4,95.43,95.37,95.4,286272.0,81.0896,81.1151,81.0641,81.0896,286272.0
2022-04-08 12:30:00,95.4,95.4,95.27,95.34,142298.0,81.0896,81.0896,80.9791,81.0386,142298.0
2022-04-08 13:00:00,95.33,95.33,95.23,95.26,133539.0,81.0301,81.0301,80.9451,80.9706,133539.0
2022-04-08 13:30:00,95.25,95.26,95.16,95.2,214971.0,80.9621,80.9706,80.8856,80.9196,214971.0
2022-04-08 14:00:00,95.21,95.25,95.1,95.11,331393.0,80.9281,80.9621,80.8346,80.8431,331393.0
2022-04-08 14:30:00,95.12,95.21,95.06,95.15,388666.0,80.8516,80.9281,80.8006,80.8771,388666.0
2022-04-08 15:00:00,95.15,95.19,95.11,95.17,256842.0,80.8771,80.9111,80.8431,80.8941,256842.0
2022-04-08 15:30:00,95.18,95.18,95.06,95.11,804410.0,80.9026,80.9026,80.8006,80.8431,804410.0
2022-04-11 09:30:00,94.51,94.52,94.25,94.37,517817.0,80.3331,80.3416,80.1121,80.2141,517817.0
2022-04-11 10:00:00,94.36,94.44,94.3,94.31,499098.0,80.2056,80.2736,80.1546,80.1631,499098.0
2022-04-11 10:30:00,94.31,94.37,94.29,94.33,564688.0,80.1631,80.2141,80.1461,80.1801,564688.0
2022-04-11 11:00:00,94.32,94.35,94.23,94.27,361442.0,80.1716,80.1971,80.0951,80.1291,361442.0
2022-04-11 11:30:00,94.27,94.38,94.26,94.31,248927.0,80.1291,80.2226,80.1206,80.1631,248927.0
2022-04-11 12:00:00,94.31,94.34,94.3,94.32,261767.0,80.1631,80.1886,80.1546,80.1716,261767.0
2022-04-11 12:30:00,94.32,94.41,94.3,94.37,132947.0,80.1716,80.2481,80.1546,80.2141,132947.0
2022-04-11 13:00:00,94.37,94.41,94.15,94.17,168926.0,80.2141,80.2481,80.0271,80.0441,168926.0
2022-04-11 13:30:00,94.17,94.2,94.08,94.16,404536.0,80.0441,80.0696,79.9676,80.0356,404536.0
2022-04-11 14:00:00,94.17,94.17,94.03,94.07,852423.0,80.0441,80.0441,79.9251,79.9591,852423.0
2022-04-11 14:30:00,94.06,94.23,94.0,94.19,385090.0,79.9506,80.0951,79.8996,80.0611,385090.0
2022-04-11 15:00:00,94.19,94.22,93.99,94.0,290501.0,80.0611,80.0866,79.8911,79.8996,290501.0
2022-04-11 15:30:00,94.0,94.07,93.89,94.02,977183.0,79.8996,79.9591,79.8061,79.9166,977183.0
2022-04-12 09:30:00,94.61,94.85,94.58,94.82,953962.0,80.4181,80.6221,80.3926,80.5966,953962.0
2022-04-12 10:00:00,94.82,94.9,94.65,94.66,339333.0,80.5966,80.6646,80.4521,80.4606,339333.0
2022-04-12 10:30:00,94.66,94.66,94.53,94.59,297738.0,80.4606,80.4606,80.3501,80.4011,297738.0
2022-04-12 11:00:00,94.58,94.75,94.53,94.67,308570.0,80.3926,80.5371,80.3501,80.4691,308570.0
2022-04-12 11:30:00,94.67,94.69,94.5,94.62,205062.0,80.4691,80.4861,80.3246,80.4266,205062.0
2022-04-12 12:00:00,94.61,94.75,94.53,94.61,430605.0,80.4181,80.5371,80.3501,80.4181,430605.0
2022-04-12 12:30:00,94.62,94.68,94.53,94.57,295830.0,80.4266,80.4776,80.3501,80.3841,295830.0
2022-04-12 13:00:00,94.58,94.62,94.42,94.56,340985.0,80.3926,80.4266,80.2566,80.3756,340985.0
2022-04-12 13:30:00,94.56,94.62,94.37,94.38,208719.0,80.3756,80.4266,80.2141,80.2226,208719.0
2022-04-12 14:00:00,94.38,94.49,94.32,94.35,351583.0,80.2226,80.3161,80.1716,80.1971,351583.0
2022-04-12 14:30:00,94.35,94.36,94.26,94.34,296509.0,80.1971,80.2056,80.1206,80.1886,296509.0
2022-04-12 15:00:00,94.34,94.37,94.29,94.3,153107.0,80.1886,80.2141,80.1461,80.1546,153107.0
2022-04-12 15:30:00,94.3,94.4,94.29,94.35,712872.0,80.1546,80.2396,80.1461,80.1971,712872.0
2022-04-13 09:30:00,94.48,94.77,94.39,94.71,697999.0,80.3076,80.5541,80.2311,80.5031,697999.0
2022-04-13 10:00:00,94.71,94.93,94.65,94.84,225255.0,80.5031,80.6901,80.4521,80.6136,225255.0
2022-04-13 10:30:00,94.84,94.87,94.69,94.77,226313.0,80.6136,80.6391,80.4861,80.5541,226313.0
2022-04-13 11:00:00,94.76,94.84,94.73,94.74,156452.0,80.5456,80.6136,80.5201,80.5286,156452.0
2022-04-13 11:30:00,94.75,94.78,94.71,94.76,145347.0,80.5371,80.5626,80.5031,80.5456,145347.0
2022-04-13 12:00:00,94.76,94.8,94.66,94.67,647886.0,80.5456,80.5796,80.4606,80.4691,647886.0
2022-04-13 12:30:00,94.67,94.71,94.56,94.58,282880.0,80.4691,80.5031,80.3756,80.3926,282880.0
2022-04-13 13:00:00,94.58,94.67,94.55,94.64,210649.0,80.3926,80.4691,80.3671,80.4436,210649.0
2022-04-13 13:30:00,94.64,94.7,94.6,94.63,458318.0,80.4436,80.4946,80.4096,80.4351,458318.0
2022-04-13 14:00:00,94.62,94.68,94.61,94.67,103918.0,80.4266,80.4776,80.4181,80.4691,103918.0
2022-04-13 14:30:00,94.66,94.69,94.59,94.62,131849.0,80.4606,80.4861,80.4011,80.4266,131849.0
2022-04-13 15:00:00,94.62,94.66,94.55,94.59,392194.0,80.4266,80.4606,80.3671,80.4011,392194.0
2022-04-13 15:30:00,94.59,94.67,94.54,94.59,434578.0,80.4011,80.4691,80.3586,80.4011,434578.0
2022-04-14 09:30:00,94.46,94.55,94.16,94.2,361217.0,80.2906,80.3671,80.0356,80.0696,361217.0
2022-04-14 10:00:00,94.2,94.41,94.13,94.34,624429.0,80.0696,80.2481,80.0101,80.1886,624429.0
2022-04-14 10:30:00,94.34,94.39,94.26,94.36,281841.0,80.1886,80.2311,80.1206,80.2056,281841.0
2022-04-14 11:00:00,94.35,94.42,94.16,94.24,251757.0,80.1971,80.2566,80.0356,80.1036,251757.0
2022-04-14 11:30:00,94.25,94.26,94.05,94.1,470273.0,80.1121,80.1206,79.9421,79.9846,470273.0
2022-04-14 12:00:00,94.09,94.1,93.96,93.98,315166.0,79.9761,79.9846,79.8656,79.8826,315166.0
2022-04-14 12:30:00,93.98,93.99,93.87,93.94,261829.0,79.8826,79.8911,79.7891,79.8486,261829.0
2022-04-14 13:00:00,93.94,93.98,93.89,93.91,335771.0,79.8486,79.8826,79.8061,79.8231,335771.0
2022-04-14 13:30:00,93.92,94.03,93.89,94.01,213571.0,79.8316,79.9251,79.8061,79.9081,213571.0
2022-04-14 14:00:00,94.01,94.11,93.96,94.01,450363.0,79.9081,79.9931,79.8656,79.9081,450363.0
2022-04-14 14:30:00,94.02,94.05,93.87,93.89,265138.0,79.9166,79.9421,79.7891,79.8061,265138.0
2022-04-14 15:00:00,93.89,93.92,93.85,93.89,269913.0,79.8061,79.8316,79.7721,79.8061,269913.0
2022-04-14 15:30:00,93.89,93.9,93.65,93.74,849620.0,79.8061,79.8146,79.6021,79.6786,849620.0
2022-04-18 09:30:00,93.85,94.11,93.82,93.95,353861.0,79.7721,79.9931,79.7466,79.8571,353861.0
2022-04-18 10:00:00,93.95,94.05,93.87,94.01,217950.0,79.8571,79.9421,79.7891,79.9081,217950.0
2022-04-18 10:30:00,94.01,94.02,93.86,93.9,97924.0,79.9081,79.9166,79.7806,79.8146,97924.0
2022-04-18 11:00:00,93.91,93.92,93.73,93.77,87917.0,79.8231,79.8316,79.6701,79.7041,87917.0
2022-04-18 11:30:00,93.77,93.79,93.72,93.79,69532.0,79.7041,79.7211,79.6616,79.7211,69532.0
2022-04-18 12:00:00,93.79,93.8,93.55,93.59,304972.0,79.7211,79.7296,79.5171,79.5511,304972.0
2022-04-18 12:30:00,93.59,93.65,93.55,93.56,156682.0,79.5511,79.6021,79.5171,79.5256,156682.0
2022-04-18 13:00:00,93.57,93.71,93.57,93.67,161680.0,79.5341,79.6531,79.5341,79.6191,161680.0
2022-04-18 13:30:00,93.68,93.77,93.67,93.7,170171.0,79.6276,79.7041,79.6191,79.6446,170171.0
2022-04-18 14:00:00,93.71,93.82,93.68,93.76,148582.0,79.6531,79.7466,79.6276,79.6956,148582.0
2022-04-18 14:30:00,93.76,93.84,93.71,93.71,125417.0,79.6956,79.7636,79.6531,79.6531,125417.0
2022-04-18 15:00:00,93.72,93.78,93.68,93.71,224450.0,79.6616,79.7126,79.6276,79.6531,224450.0
2022-04-18 15:30:00,93.71,93.73,93.61,93.68,119054.0,79.6531,79.6701,79.5681,79.6276,119054.0
2022-04-19 09:30:00,93.29,93.45,93.18,93.29,333226.0,79.2961,79.4321,79.2026,79.2961,333226.0
2022-04-19 10:00:00,93.3,93.44,93.24,93.39,373744.0,79.3046,79.4236,79.2536,79.3811,373744.0
2022-04-19 10:30:00,93.38,93.51,93.37,93.44,283956.0,79.3726,79.4831,79.3641,79.4236,283956.0
2022-04-19 11:00:00,93.42,93.51,93.41,93.44,356724.0,79.4066,79.4831,79.3981,79.4236,356724.0
2022-04-19 11:30:00,93.45,93.58,93.41,93.54,378529.0,79.4321,79.5426,79.3981,79.5086,378529.0
2022-04-19 12:00:00,93.55,93.58,93.4,93.41,362827.0,79.5171,79.5426,79.3896,79.3981,362827.0
2022-04-19 12:30:00,93.41,93.46,93.36,93.43,94206.0,79.3981,79.4406,79.3556,79.4151,94206.0
2022-04-19 13:00:00,93.43,93.47,93.28,93.29,176269.0,79.4151,79.4491,79.2876,79.2961,176269.0
2022-04-19 13:30:00,93.29,93.35,93.28,93.33,159034.0,79.2961,79.3471,79.2876,79.3301,159034.0
2022-04-19 14:00:00,93.32,93.37,93.28,93.34,239562.0,79.3216,79.3641,79.2876,79.3386,239562.0
2022-04-19 14:30:00,93.33,93.39,93.3,93.36,213616.0,79.3301,79.3811,79.3046,79.3556,213616.0
2022-04-19 15:00:00,93.36,93.44,93.3,93.32,305381.0,79.3556,79.4236,79.3046,79.3216,305381.0
2022-04-19 15:30:00,93.31,93.36,93.18,93.29,486679.0,79.3131,79.3556,79.2026,79.2961,486679.0
2022-04-20 09:30:00,93.76,93.88,93.65,93.69,506686.0,79.6956,79.7976,79.6021,79.6361,506686.0
2022-04-20 10:00:00,93.68,93.81,93.68,93.73,282583.0,79.6276,79.7381,79.6276,79.6701,282583.0
2022-04-20 10:30:00,93.73,93.75,93.65,93.72,217677.0,79.6701,79.6871,79.6021,79.6616,217677.0
2022-04-20 11:00:00,93.72,93.73,93.56,93.6,209455.0,79.6616,79.6701,79.5256,79.5596,209455.0
2022-04-20 11:30:00,93.6,93.73,93.6,93.7,191382.0,79.5596,79.6701,79.5596,79.6446,191382.0
2022-04-20 12:00:00,93.7,93.73,93.62,93.65,190432.0,79.6446,79.6701,79.5766,79.6021,190432.0
2022-04-20 12:30:00,93.66,93.72,93.64,93.71,90768.0,79.6106,79.6616,79.5936,79.6531,90768.0
2022-04-20 13:00:00,93.7,94.01,93.69,93.95,274522.0,79.6446,79.9081,79.6361,79.8571,274522.0
2022-04-20 13:30:00,93.95,93.97,93.85,93.91,173717.0,79.8571,79.8741,79.7721,79.8231,173717.0
2022-04-20 14:00:00,93.92,93.93,93.79,93.8,88063.0,79.8316,79.8401,79.7211,79.7296,88063.0
2022-04-20 14:30:00,93.81,93.85,93.75,93.82,147540.0,79.7381,79.7721,79.6871,79.7466,147540.0
2022-04-20 15:00:00,93.83,93.86,93.77,93.78,145090.0,79.7551,79.7806,79.7041,79.7126,145090.0
2022-04-20 15:30:00,93.79,93.91,93.73,93.88,377878.0,79.7211,79.8231,79.6701,79.7976,377878.0
2022-04-21 09:30:00,93.84,93.86,93.75,93.75,609299.0,79.7636,79.7806,79.6871,79.6871,609299.0
2022-04-21 10:00:00,93.74,93.78,93.67,93.73,707776.0,79.6786,79.7126,79.6191,79.6701,707776.0
2022-04-21 10:30:00,93.73,93.75,93.41,93.5,454705.0,79.6701,79.6871,79.3981,79.4746,454705.0
2022-04-21 11:00:00,93.5,93.56,93.45,93.45,127758.0,79.4746,79.5256,79.4321,79.4321,127758.0
2022-04-21 11:30:00,93.45,93.47,93.04,93.08,213720.0,79.4321,79.4491,79.0836,79.1176,213720.0
2022-04-21 12:00:00,93.08,93.1,92.99,93.05,415053.0,79.1176,79.1346,79.0411,79.0921,415053.0
2022-04-21 12:30:00,93.05,93.11,93.01,93.06,327542.0,79.0921,79.1431,79.0581,79.1006,327542.0
2022-04-21 13:00:00,93.05,93.19,92.89,93.19,234319.0,79.0921,79.2111,78.9561,79.2111,234319.0
2022-04-21 13:30:00,93.19,93.24,93.1,93.14,494702.0,79.2111,79.2536,79.1346,79.1686,494702.0
2022-04-21 14:00:00,93.13,93.14,92.98,93.0,336473.0,79.1601,79.1686,79.0326,79.0496,336473.0
2022-04-21 14:30:00,93.0,93.13,92.99,93.11,189976.0,79.0496,79.1601,79.0411,79.1431,189976.0
2022-04-21 15:00:00,93.1,93.21,93.06,93.2,318096.0,79.1346,79.2281,79.1006,79.2196,318096.0
2022-04-21 15:30:00,93.2,93.21,93.03,93.1,545149.0,79.2196,79.2281,79.0751,79.1346,545149.0
2022-04-22 09:30:00,92.99,93.09,92.82,92.99,356569.0,79.0411,79.1261,78.8966,79.0411,356569.0
2022-04-22 10:00:00,93.0,93.17,92.97,93.01,496990.0,79.0496,79.1941,79.0241,79.0581,496990.0
2022-04-22 10:30:00,93.0,93.01,92.74,92.77,676649.0,79.0496,79.0581,78.8286,78.8541,676649.0
2022-04-22 11:00:00,92.77,92.79,92.61,92.69,150482.0,78.8541,78.8711,78.7181,78.7861,150482.0
2022-04-22 11:30:00,92.69,92.72,92.53,92.58,137653.0,78.7861,78.8116,78.6501,78.6926,137653.0
2022-04-22 12:00:00,92.58,92.59,92.31,92.34,380919.0,78.6926,78.7011,78.4631,78.4886,380919.0
2022-04-22 12:30:00,92.33,92.4,92.11,92.13,748957.0,78.4801,78.5396,78.2931,78.3101,748957.0
2022-04-22 13:00:00,92.13,92.16,91.89,91.92,697879.0,78.3101,78.3356,78.1061,78.1316,697879.0
2022-04-22 13:30:00,91.92,91.93,91.37,91.4,1226221.0,78.1316,78.1401,77.6641,77.6896,1226221.0
2022-04-22 14:00:00,91.4,92.28,91.39,91.88,721357.0,77.6896,78.4376,77.6811,78.0976,721357.0
2022-04-22 14:30:00,91.89,92.11,91.82,92.0,785037.0,78.1061,78.2931,78.0466,78.1996,785037.0
2022-04-22 15:00:00,92.0,92.35,91.99,92.23,454216.0,78.1996,78.4971,78.1911,78.3951,454216.0
2022-04-22 15:30:00,92.23,92.36,92.08,92.1,643964.0,78.3951,78.5056,78.2676,78.2846,643964.0
2022-04-25 09:30:00,92.41,92.54,92.15,92.41,793247.0,78.5481,78.6586,78.3271,78.5481,793247.0
2022-04-25 10:00:00,92.42,92.57,92.37,92.5,613511.0,78.5566,78.6841,78.5141,78.6246,613511.0
2022-04-25 10:30:00,92.5,92.63,92.39,92.4,875678.0,78.6246,78.7351,78.5311,78.5396,875678.0
2022-04-25 11:00:00,92.41,92.69,92.37,92.6,480804.0,78.5481,78.7861,78.5141,78.7096,480804.0
2022-04-25 11:30:00,92.61,92.76,92.58,92.7,332631.0,78.7181,78.8456,78.6926,78.7946,332631.0
2022-04-25 12:00:00,92.7,92.8,92.64,92.74,658206.0,78.7946,78.8796,78.7436,78.8286,658206.0
2022-04-25 12:30:00,92.74,92.84,92.72,92.77,425135.0,78.8286,78.9136,78.8116,78.8541,425135.0
2022-04-25 13:00:00,92.78,92.83,92.72,92.74,464173.0,78.8626,78.9051,78.8116,78.8286,464173.0
2022-04-25 13:30:00,92.74,92.93,92.73,92.91,292618.0,78.8286,78.9901,78.8201,78.9731,292618.0
2022-04-25 14:00:00,92.91,93.08,92.86,93.06,467666.0,78.9731,79.1176,78.9306,79.1006,467666.0
2022-04-25 14:30:00,93.05,93.17,93.01,93.1,266437.0,79.0921,79.1941,79.0581,79.1346,266437.0
2022-04-25 15:00:00,93.1,93.25,93.08,93.18,478729.0,79.1346,79.2621,79.1176,79.2026,478729.0
2022-04-25 15:30:00,93.19,93.29,93.13,93.15,1436253.0,79.2111,79.2961,79.1601,79.1771,1436253.0
2022-04-26 09:30:00,93.24,93.24,92.94,92.97,533075.0,79.2536,79.2536,78.9986,79.0241,533075.0
2022-04-26 10:00:00,92.97,92.99,92.88,92.92,411779.0,79.0241,79.0411,78.9476,78.9816,411779.0
2022-04-26 10:30:00,92.91,92.99,92.87,92.87,347212.0,78.9731,79.0411,78.9391,78.9391,347212.0
2022-04-26 11:00:00,92.86,92.93,92.77,92.81,489873.0,78.9306,78.9901,78.8541,78.8881,489873.0
2022-04-26 11:30:00,92.81,92.84,92.74,92.77,239932.0,78.8881,78.9136,78.8286,78.8541,239932.0
2022-04-26 12:00:00,92.76,92.84,92.76,92.8,334735.0,78.8456,78.9136,78.8456,78.8796,334735.0
2022-04-26 12:30:00,92.8,92.83,92.73,92.81,241771.0,78.8796,78.9051,78.8201,78.8881,241771.0
2022-04-26 13:00:00,92.81,92.82,92.74,92.77,210917.0,78.8881,78.8966,78.8286,78.8541,210917.0
2022-04-26 13:30:00,92.77,92.78,92.67,92.69,354548.0,78.8541,78.8626,78.7691,78.7861,354548.0
2022-04-26 14:00:00,92.69,92.82,92.69,92.78,195727.0,78.7861,78.8966,78.7861,78.8626,195727.0
2022-04-26 14:30:00,92.78,92.85,92.7,92.83,163548.0,78.8626,78.9221,78.7946,78.9051,163548.0
2022-04-26 15:00:00,92.83,92.85,92.59,92.67,469765.0,78.9051,78.9221,78.7011,78.7691,469765.0
2022-04-26 15:30:00,92.68,92.7,92.53,92.53,729614.0,78.7776,78.7946,78.6501,78.6501,729614.0
2022-04-27 09:30:00,92.34,92.7,92.34,92.62,611312.0,78.4886,78.7946,78.4886,78.7266,611312.0
2022-04-27 10:00:00,92.62,92.63,92.38,92.38,282685.0,78.7266,78.7351,78.5226,78.5226,282685.0
2022-04-27 10:30:00,92.38,92.48,92.31,92.33,416075.0,78.5226,78.6076,78.4631,78.4801,416075.0
2022-04-27 11:00:00,92.32,92.45,92.31,92.37,301252.0,78.4716,78.5821,78.4631,78.5141,301252.0
2022-04-27 11:30:00,92.37,92.42,92.3,92.31,160535.0,78.5141,78.5566,78.4546,78.4631,160535.0
2022-04-27 12:00:00,92.31,92.45,92.25,92.45,222919.0,78.4631,78.5821,78.4121,78.5821,222919.0
2022-04-27 12:30:00,92.46,92.55,92.41,92.49,301038.0,78.5906,78.6671,78.5481,78.6161,301038.0
2022-04-27 13:00:00,92.49,92.5,92.32,92.39,310005.0,78.6161,78.6246,78.4716,78.5311,310005.0
2022-04-27 13:30:00,92.4,92.46,92.37,92.44,165157.0,78.5396,78.5906,78.5141,78.5736,165157.0
2022-04-27 14:00:00,92.44,92.45,92.31,92.33,131318.0,78.5736,78.5821,78.4631,78.4801,131318.0
2022-04-27 14:30:00,92.32,92.43,92.24,92.25,185308.0,78.4716,78.5651,78.4036,78.4121,185308.0
2022-04-27 15:00:00,92.25,92.38,92.18,92.32,240965.0,78.4121,78.5226,78.3526,78.4716,240965.0
2022-04-27 15:30:00,92.32,92.38,92.24,92.28,486846.0,78.4716,78.5226,78.4036,78.4376,486846.0
2022-04-28 09:30:00,92.15,92.33,92.07,92.1,318995.0,78.3271,78.4801,78.2591,78.2846,318995.0
2022-04-28 10:00:00,92.11,92.12,91.93,91.95,273450.0,78.2931,78.3016,78.1401,78.1571,273450.0
2022-04-28 10:30:00,91.94,91.97,91.84,91.94,220800.0,78.1486,78.1741,78.0636,78.1486,220800.0
2022-04-28 11:00:00,91.93,92.02,91.8,91.89,317629.0,78.1401,78.2166,78.0296,78.1061,317629.0
2022-04-28 11:30:00,91.89,91.99,91.78,91.82,285959.0,78.1061,78.1911,78.0126,78.0466,285959.0
2022-04-28 12:00:00,91.83,91.9,91.8,91.9,205287.0,78.0551,78.1146,78.0296,78.1146,205287.0
2022-04-28 12:30:00,91.9,92.17,91.87,92.14,596106.0,78.1146,78.3441,78.0891,78.3186,596106.0
2022-04-28 13:00:00,92.15,92.23,92.1,92.2,214074.0,78.3271,78.3951,78.2846,78.3696,214074.0
2022-04-28 13:30:00,92.2,92.28,92.15,92.27,164267.0,78.3696,78.4376,78.3271,78.4291,164267.0
2022-04-28 14:00:00,92.27,92.38,92.24,92.38,140425.0,78.4291,78.5226,78.4036,78.5226,140425.0
2022-04-28 14:30:00,92.38,92.39,92.27,92.32,274560.0,78.5226,78.5311,78.4291,78.4716,274560.0
2022-04-28 15:00:00,92.32,92.54,92.3,92.47,339728.0,78.4716,78.6586,78.4546,78.5991,339728.0
2022-04-28 15:30:00,92.47,92.49,92.37,92.45,502397.0,78.5991,78.6161,78.5141,78.5821,502397.0
2022-04-29 09:30:00,91.64,91.92,91.37,91.87,403795.0,77.8936,78.1316,77.6641,78.0891,403795.0
2022-04-29 10:00:00,91.87,91.92,91.57,91.59,759316.0,78.0891,78.1316,77.8341,77.8511,759316.0
2022-04-29 10:30:00,91.59,91.72,91.5,91.67,444356.0,77.8511,77.9616,77.7746,77.9191,444356.0
2022-04-29 11:00:00,91.67,91.68,91.36,91.44,581408.0,77.9191,77.9276,77.6556,77.7236,581408.0
2022-04-29 11:30:00,91.45,91.53,91.29,91.33,314264.0,77.7321,77.8001,77.5961,77.6301,314264.0
2022-04-29 12:00:00,91.32,91.32,91.12,91.12,405800.0,77.6216,77.6216,77.4516,77.4516,405800.0
2022-04-29 12:30:00,91.11,91.22,91.1,91.15,375032.0,77.4431,77.5366,77.4346,77.4771,375032.0
2022-04-29 13:00:00,91.14,91.2,91.04,91.11,279791.0,77.4686,77.5196,77.3836,77.4431,279791.0
2022-04-29 13:30:00,91.12,91.16,91.01,91.03,361110.0,77.4516,77.4856,77.3581,77.3751,361110.0
2022-04-29 14:00:00,91.04,91.11,90.99,91.04,542894.0,77.3836,77.4431,77.3411,77.3836,542894.0
2022-04-29 14:30:00,91.04,91.24,91.03,91.12,720734.0,77.3836,77.5536,77.3751,77.4516,720734.0
2022-04-29 15:00:00,91.11,91.17,91.06,91.14,390361.0,77.4431,77.4941,77.4006,77.4686,390361.0
2022-04-29 15:30:00,91.14,91.15,90.79,90.89,1302820.0,77.4686,77.4771,77.1711,77.2561,1302820.0
2022-05-02 09:30:00,90.6,90.64,90.26,90.38,576624.0,77.321,77.3551,77.0308,77.1332,576624.0
2022-05-02 10:00:00,90.36,90.49,90.21,90.32,378338.0,77.1162,77.2271,76.9882,77.082,378338.0
2022-05-02 10:30:00,90.32,90.41,90.21,90.31,260106.0,77.082,77.1588,76.9882,77.0735,260106.0
2022-05-02 11:00:00,90.31,90.32,90.07,90.16,291714.0,77.0735,77.082,76.8687,76.9455,291714.0
2022-05-02 11:30:00,90.16,90.22,90.09,90.17,177517.0,76.9455,76.9967,76.8857,76.954,177517.0
2022-05-02 12:00:00,90.17,90.21,89.99,90.03,388948.0,76.954,76.9882,76.8004,76.8345,388948.0
2022-05-02 12:30:00,90.03,90.04,89.83,89.84,225181.0,76.8345,76.8431,76.6638,76.6724,225181.0
2022-05-02 13:00:00,89.85,89.96,89.78,89.83,722016.0,76.6809,76.7748,76.6212,76.6638,722016.0
2022-05-02 13:30:00,89.82,89.85,89.74,89.83,410016.0,76.6553,76.6809,76.587,76.6638,410016.0
2022-05-02 14:00:00,89.83,89.87,89.65,89.69,305077.0,76.6638,76.698,76.5102,76.5444,305077.0
2022-05-02 14:30:00,89.7,89.75,89.59,89.6,486053.0,76.5529,76.5956,76.459,76.4676,486053.0
2022-05-02 15:00:00,89.61,90.0,89.6,89.92,877301.0,76.4761,76.8089,76.4676,76.7407,877301.0
2022-05-02 15:30:00,89.93,90.07,89.92,90.03,854457.0,76.7492,76.8687,76.7407,76.8345,854457.0
2022-05-03 09:30:00,90.54,90.67,90.38,90.64,545266.0,77.2698,77.3807,77.1332,77.3551,545266.0
2022-05-03 10:00:00,90.64,90.7,90.54,90.65,741829.0,77.3551,77.4063,77.2698,77.3637,741829.0
2022-05-03 10:30:00,90.66,90.67,90.51,90.55,170511.0,77.3722,77.3807,77.2442,77.2783,170511.0
2022-05-03 11:00:00,90.54,90.73,90.52,90.64,408600.0,77.2698,77.4319,77.2527,77.3551,408600.0
2022-05-03 11:30:00,90.65,90.7,90.62,90.66,187589.0,77.3637,77.4063,77.3381,77.3722,187589.0
2022-05-03 12:00:00,90.66,90.7,90.48,90.52,225873.0,77.3722,77.4063,77.2186,77.2527,225873.0
2022-05-03 12:30:00,90.52,90.61,90.5,90.57,180868.0,77.2527,77.3295,77.2356,77.2954,180868.0
2022-05-03 13:00:00,90.56,90.62,90.51,90.53,145831.0,77.2869,77.3381,77.2442,77.2613,145831.0
2022-05-03 13:30:00,90.54,90.66,90.53,90.61,163863.0,77.2698,77.3722,77.2613,77.3295,163863.0
2022-05-03 14:00:00,90.61,90.62,90.42,90.43,221452.0,77.3295,77.3381,77.1674,77.1759,221452.0
2022-05-03 14:30:00,90.44,90.59,90.36,90.56,541418.0,77.1844,77.3125,77.1162,77.2869,541418.0
2022-05-03 15:00:00,90.56,90.57,90.42,90.47,248967.0,77.2869,77.2954,77.1674,77.21,248967.0
2022-05-03 15:30:00,90.47,90.51,90.37,90.45,526976.0,77.21,77.2442,77.1247,77.193,526976.0
2022-05-04 09:30:00,90.52,90.53,90.27,90.32,400977.0,77.2527,77.2613,77.0394,77.082,400977.0
2022-05-04 10:00:00,90.32,90.36,90.26,90.32,513067.0,77.082,77.1162,77.0308,77.082,513067.0
2022-05-04 10:30:00,90.32,90.53,90.3,90.5,246353.0,77.082,77.2613,77.065,77.2356,246353.0
2022-05-04 11:00:00,90.51,90.57,90.44,90.53,168897.0,77.2442,77.2954,77.1844,77.2613,168897.0
2022-05-04 11:30:00,90.53,90.6,90.47,90.59,117764.0,77.2613,77.321,77.21,77.3125,117764.0
2022-05-04 12:00:00,90.58,90.78,90.55,90.78,293645.0,77.3039,77.4746,77.2783,77.4746,293645.0
2022-05-04 12:30:00,90.78,90.78,90.63,90.66,398833.0,77.4746,77.4746,77.3466,77.3722,398833.0
2022-05-04 13:00:00,90.67,90.71,90.61,90.61,276424.0,77.3807,77.4149,77.3295,77.3295,276424.0
2022-05-04 13:30:00,90.62,90.85,90.59,90.78,314851.0,77.3381,77.5343,77.3125,77.4746,314851.0
2022-05-04 14:00:00,90.72,91.12,90.65,90.98,588461.0,77.4234,77.7648,77.3637,77.6453,588461.0
2022-05-04 14:30:00,91.03,91.78,90.22,91.64,2505586.0,77.688,78.328,76.9967,78.2086,2505586.0
2022-05-04 15:00:00,91.65,92.06,91.55,91.82,1634414.0,78.2171,78.567,78.1318,78.3622,1634414.0
2022-05-04 15:30:00,91.81,92.01,91.75,91.89,865814.0,78.3536,78.5243,78.3024,78.4219,865814.0
2022-05-05 09:30:00,91.04,91.04,90.51,90.56,776442.0,77.6965,77.6965,77.2442,77.2869,776442.0
2022-05-05 10:00:00,90.56,90.6,90.34,90.45,981175.0,77.2869,77.321,77.0991,77.193,981175.0
2022-05-05 10:30:00,90.45,90.48,90.32,90.44,457291.0,77.193,77.2186,77.082,77.1844,457291.0
2022-05-05 11:00:00,90.43,90.47,90.09,90.19,519234.0,77.1759,77.21,76.8857,76.9711,519234.0
2022-05-05 11:30:00,90.18,90.26,90.0,90.02,287684.0,76.9625,77.0308,76.8089,76.826,287684.0
2022-05-05 12:00:00,90.02,90.09,89.91,90.04,609637.0,76.826,76.8857,76.7321,76.8431,609637.0
2022-05-05 12:30:00,90.03,90.17,89.97,90.11,422453.0,76.8345,76.954,76.7833,76.9028,422453.0
2022-05-05 13:00:00,90.13,90.37,90.12,90.28,659338.0,76.9199,77.1247,76.9113,77.0479,659338.0
2022-05-05 13:30:00,90.27,90.37,90.21,90.23,383194.0,77.0394,77.1247,76.9882,77.0052,383194.0
2022-05-05 14:00:00,90.23,90.41,90.17,90.29,243954.0,77.0052,77.1588,76.954,77.0564,243954.0
2022-05-05 14:30:00,90.29,90.61,90.29,90.53,262091.0,77.0564,77.3295,77.0564,77.2613,262091.0
2022-05-05 15:00:00,90.53,90.53,90.37,90.47,369850.0,77.2613,77.2613,77.1247,77.21,369850.0
2022-05-05 15:30:00,90.47,90.7,90.42,90.58,1380849.0,77.21,77.4063,77.1674,77.3039,1380849.0
2022-05-06 09:30:00,89.82,89.82,89.47,89.66,790907.0,76.6553,76.6553,76.3566,76.5188,790907.0
2022-05-06 10:00:00,89.65,89.94,89.63,89.77,328159.0,76.5102,76.7577,76.4932,76.6126,328159.0
2022-05-06 10:30:00,89.77,89.82,89.54,89.66,604242.0,76.6126,76.6553,76.4164,76.5188,604242.0
2022-05-06 11:00:00,89.65,89.82,89.54,89.81,684713.0,76.5102,76.6553,76.4164,76.6468,684713.0
2022-05-06 11:30:00,89.82,89.87,89.67,89.72,332121.0,76.6553,76.698,76.5273,76.57,332121.0
2022-05-06 12:00:00,89.71,89.93,89.69,89.89,160349.0,76.5614,76.7492,76.5444,76.7151,160349.0
2022-05-06 12:30:00,89.89,90.03,89.81,89.94,270801.0,76.7151,76.8345,76.6468,76.7577,270801.0
2022-05-06 13:00:00,89.94,89.98,89.71,89.75,454591.0,76.7577,76.7919,76.5614,76.5956,454591.0
2022-05-06 13:30:00,89.76,89.79,89.51,89.51,134883.0,76.6041,76.6297,76.3907,76.3907,134883.0
2022-05-06 14:00:00,89.52,89.57,89.45,89.49,148216.0,76.3993,76.442,76.3395,76.3737,148216.0
2022-05-06 14:30:00,89.48,89.54,89.38,89.41,756443.0,76.3651,76.4164,76.2798,76.3054,756443.0
2022-05-06 15:00:00,89.41,89.42,89.16,89.24,508345.0,76.3054,76.3139,76.092,76.1603,508345.0
2022-05-06 15:30:00,89.24,89.54,89.22,89.39,850876.0,76.1603,76.4164,76.1433,76.2883,850876.0
2022-05-09 09:30:00,88.79,89.0,88.66,88.91,841625.0,75.7763,75.9555,75.6653,75.8787,841625.0
2022-05-09 10:00:00,88.92,88.99,88.65,88.65,691332.0,75.8872,75.947,75.6568,75.6568,691332.0
2022-05-09 10:30:00,88.64,88.69,88.39,88.52,899218.0,75.6483,75.6909,75.4349,75.5459,899218.0
2022-05-09 11:00:00,88.5,88.69,88.5,88.6,273444.0,75.5288,75.6909,75.5288,75.6141,273444.0
2022-05-09 11:30:00,88.61,88.76,88.59,88.75,642195.0,75.6227,75.7507,75.6056,75.7421,642195.0
2022-05-09 12:00:00,88.75,88.76,88.68,88.74,308396.0,75.7421,75.7507,75.6824,75.7336,308396.0
2022-05-09 12:30:00,88.74,88.75,88.55,88.56,207731.0,75.7336,75.7421,75.5715,75.58,207731.0
2022-05-09 13:00:00,88.56,88.56,88.37,88.42,211431.0,75.58,75.58,75.4178,75.4605,211431.0
2022-05-09 13:30:00,88.42,88.47,88.26,88.31,273792.0,75.4605,75.5032,75.324,75.3666,273792.0
2022-05-09 14:00:00,88.31,88.36,88.22,88.32,421448.0,75.3666,75.4093,75.2898,75.3752,421448.0
2022-05-09 14:30:00,88.33,88.47,88.24,88.42,257194.0,75.3837,75.5032,75.3069,75.4605,257194.0
2022-05-09 15:00:00,88.43,88.54,88.34,88.53,421098.0,75.469,75.5629,75.3922,75.5544,421098.0
2022-05-09 15:30:00,88.52,88.67,88.48,88.56,960143.0,75.5459,75.6739,75.5117,75.58,960143.0
2022-05-10 09:30:00,89.19,89.34,88.99,89.23,775771.0,76.1177,76.2457,75.947,76.1518,775771.0
2022-05-10 10:00:00,89.23,89.43,89.1,89.33,569151.0,76.1518,76.3225,76.0408,76.2371,569151.0
2022-05-10 10:30:00,89.33,89.34,89.07,89.09,499781.0,76.2371,76.2457,76.0152,76.0323,499781.0
2022-05-10 11:00:00,89.09,89.16,88.88,89.14,1400166.0,76.0323,76.092,75.8531,76.075,1400166.0
2022-05-10 11:30:00,89.13,89.25,89.07,89.18,551528.0,76.0664,76.1689,76.0152,76.1091,551528.0
2022-05-10 12:00:00,89.19,89.23,89.05,89.07,249412.0,76.1177,76.1518,75.9982,76.0152,249412.0
2022-05-10 12:30:00,89.06,89.18,89.02,89.05,369497.0,76.0067,76.1091,75.9726,75.9982,369497.0
2022-05-10 13:00:00,89.06,89.18,89.01,89.12,208401.0,76.0067,76.1091,75.964,76.0579,208401.0
2022-05-10 13:30:00,89.13,89.27,89.12,89.22,220842.0,76.0664,76.1859,76.0579,76.1433,220842.0
2022-05-10 14:00:00,89.22,89.3,89.12,89.14,201535.0,76.1433,76.2115,76.0579,76.075,201535.0
2022-05-10 14:30:00,89.14,89.18,89.03,89.09,356583.0,76.075,76.1091,75.9811,76.0323,356583.0
2022-05-10 15:00:00,89.1,89.22,89.05,89.05,207087.0,76.0408,76.1433,75.9982,75.9982,207087.0
2022-05-10 15:30:00,89.05,89.07,88.94,89.02,364045.0,75.9982,76.0152,75.9043,75.9726,364045.0
2022-05-11 09:30:00,88.91,89.28,88.58,89.04,871295.0,75.8787,76.1945,75.5971,75.9896,871295.0
2022-05-11 10:00:00,89.05,89.19,88.79,89.17,555443.0,75.9982,76.1177,75.7763,76.1006,555443.0
2022-05-11 10:30:00,89.16,89.48,89.1,89.46,740248.0,76.092,76.3651,76.0408,76.3481,740248.0
2022-05-11 11:00:00,89.46,89.54,89.29,89.49,335835.0,76.3481,76.4164,76.203,76.3737,335835.0
2022-05-11 11:30:00,89.49,89.71,89.47,89.52,260855.0,76.3737,76.5614,76.3566,76.3993,260855.0
2022-05-11 12:00:00,89.53,89.76,89.48,89.58,459215.0,76.4078,76.6041,76.3651,76.4505,459215.0
2022-05-11 12:30:00,89.58,89.71,89.5,89.59,441436.0,76.4505,76.5614,76.3822,76.459,441436.0
2022-05-11 13:00:00,89.59,89.67,89.4,89.63,280370.0,76.459,76.5273,76.2969,76.4932,280370.0
2022-05-11 13:30:00,89.64,89.64,89.46,89.48,469063.0,76.5017,76.5017,76.3481,76.3651,469063.0
2022-05-11 14:00:00,89.48,89.65,89.44,89.57,469483.0,76.3651,76.5102,76.331,76.442,469483.0
2022-05-11 14:30:00,89.56,89.71,89.55,89.63,318618.0,76.4334,76.5614,76.4249,76.4932,318618.0
2022-05-11 15:00:00,89.63,89.63,89.5,89.51,393036.0,76.4932,76.4932,76.3822,76.3907,393036.0
2022-05-11 15:30:00,89.52,89.56,89.35,89.39,728835.0,76.3993,76.4334,76.2542,76.2883,728835.0
2022-05-12 09:30:00,89.13,89.24,88.99,89.04,447670.0,76.0664,76.1603,75.947,75.9896,447670.0
2022-05-12 10:00:00,89.03,89.31,89.02,89.17,332188.0,75.9811,76.2201,75.9726,76.1006,332188.0
2022-05-12 10:30:00,89.18,89.44,89.18,89.43,215110.0,76.1091,76.331,76.1091,76.3225,215110.0
2022-05-12 11:00:00,89.43,89.6,89.39,89.56,776297.0,76.3225,76.4676,76.2883,76.4334,776297.0
2022-05-12 11:30:00,89.57,89.6,89.39,89.42,487059.0,76.442,76.4676,76.2883,76.3139,487059.0
2022-05-12 12:00:00,89.41,89.47,89.28,89.38,365538.0,76.3054,76.3566,76.1945,76.2798,365538.0
2022-05-12 12:30:00,89.39,89.48,89.29,89.29,204353.0,76.2883,76.3651,76.203,76.203,204353.0
2022-05-12 13:00:00,89.3,89.46,89.29,89.41,321155.0,76.2115,76.3481,76.203,76.3054,321155.0
2022-05-12 13:30:00,89.4,89.41,89.23,89.28,311242.0,76.2969,76.3054,76.1518,76.1945,311242.0
2022-05-12 14:00:00,89.29,89.29,89.21,89.26,208287.0,76.203,76.203,76.1347,76.1774,208287.0
2022-05-12 14:30:00,89.26,89.27,89.19,89.2,122766.0,76.1774,76.1859,76.1177,76.1262,122766.0
2022-05-12 15:00:00,89.21,89.46,89.17,89.27,255136.0,76.1347,76.3481,76.1006,76.1859,255136.0
2022-05-12 15:30:00,89.28,89.45,89.26,89.45,551199.0,76.1945,76.3395,76.1774,76.3395,551199.0
2022-05-13 09:30:00,89.52,89.53,89.36,89.39,213702.0,76.3993,76.4078,76.2627,76.2883,213702.0
2022-05-13 10:00:00,89.41,89.72,89.41,89.7,445950.0,76.3054,76.57,76.3054,76.5529,445950.0
2022-05-13 10:30:00,89.71,89.88,89.67,89.87,481542.0,76.5614,76.7065,76.5273,76.698,481542.0
2022-05-13 11:00:00,89.87,89.88,89.72,89.73,349752.0,76.698,76.7065,76.57,76.5785,349752.0
2022-05-13 11:30:00,89.73,89.8,89.57,89.59,353787.0,76.5785,76.6382,76.442,76.459,353787.0
2022-05-13 12:00:00,89.59,89.6,89.47,89.51,221889.0,76.459,76.4676,76.3566,76.3907,221889.0
2022-05-13 12:30:00,89.52,89.54,89.37,89.45,176049.0,76.3993,76.4164,76.2713,76.3395,176049.0
2022-05-13 13:00:00,89.45,89.46,89.36,89.39,183079.0,76.3395,76.3481,76.2627,76.2883,183079.0
2022-05-13 13:30:00,89.39,89.41,89.2,89.22,302261.0,76.2883,76.3054,76.1262,76.1433,302261.0
2022-05-13 14:00:00,89.22,89.22,89.07,89.13,250271.0,76.1433,76.1433,76.0152,76.0664,250271.0
2022-05-13 14:30:00,89.13,89.31,89.13,89.27,120816.0,76.0664,76.2201,76.0664,76.1859,120816.0
2022-05-13 15:00:00,89.27,89.36,89.23,89.34,168311.0,76.1859,76.2627,76.1518,76.2457,168311.0
2022-05-13 15:30:00,89.34,89.37,89.25,89.31,461646.0,76.2457,76.2713,76.1689,76.2201,461646.0
2022-05-16 09:30:00,89.36,89.47,89.25,89.36,180781.0,76.2627,76.3566,76.1689,76.2627,180781.0
2022-05-16 10:00:00,89.36,89.46,89.32,89.42,534891.0,76.2627,76.3481,76.2286,76.3139,534891.0
2022-05-16 10:30:00,89.42,89.43,89.25,89.28,580503.0,76.3139,76.3225,76.1689,76.1945,580503.0
2022-05-16 11:00:00,89.27,89.31,89.22,89.23,201769.0,76.1859,76.2201,76.1433,76.1518,201769.0
2022-05-16 11:30:00,89.23,89.43,89.2,89.43,347315.0,76.1518,76.3225,76.1262,76.3225,347315.0
2022-05-16 12:00:00,89.42,89.43,89.21,89.27,154320.0,76.3139,76.3225,76.1347,76.1859,154320.0
2022-05-16 12:30:00,89.27,89.32,89.23,89.3,849712.0,76.1859,76.2286,76.1518,76.2115,849712.0
2022-05-16 13:00:00,89.28,89.37,89.26,89.36,196913.0,76.1945,76.2713,76.1774,76.2627,196913.0
2022-05-16 13:30:00,89.36,89.37,89.23,89.26,386079.0,76.2627,76.2713,76.1518,76.1774,386079.0
2022-05-16 14:00:00,89.26,89.28,89.18,89.22,262741.0,76.1774,76.1945,76.1091,76.1433,262741.0
2022-05-16 14:30:00,89.2,89.25,89.18,89.23,146414.0,76.1262,76.1689,76.1091,76.1518,146414.0
2022-05-16 15:00:00,89.24,89.24,88.96,89.0,254166.0,76.1603,76.1603,75.9214,75.9555,254166.0
2022-05-16 15:30:00,89.0,89.0,88.76,88.82,463681.0,75.9555,75.9555,75.7507,75.8019,463681.0
2022-05-17 09:30:00,89.11,89.26,89.01,89.17,370089.0,76.0494,76.1774,75.964,76.1006,370089.0
2022-05-17 10:00:00,89.17,89.2,89.07,89.11,254459.0,76.1006,76.1262,76.0152,76.0494,254459.0
2022-05-17 10:30:00,89.12,89.16,89.02,89.08,479970.0,76.0579,76.092,75.9726,76.0238,479970.0
2022-05-17 11:00:00,89.08,89.27,89.05,89.27,347325.0,76.0238,76.1859,75.9982,76.1859,347325.0
2022-05-17 11:30:00,89.27,89.33,89.24,89.31,217938.0,76.1859,76.2371,76.1603,76.2201,217938.0
2022-05-17 12:00:00,89.31,89.31,89.21,89.25,128919.0,76.2201,76.2201,76.1347,76.1689,128919.0
2022-05-17 12:30:00,89.25,89.26,89.12,89.14,174902.0,76.1689,76.1774,76.0579,76.075,174902.0
2022-05-17 13:00:00,89.14,89.27,89.11,89.23,130707.0,76.075,76.1859,76.0494,76.1518,130707.0
2022-05-17 13:30:00,89.23,89.24,89.2,89.22,61120.0,76.1518,76.1603,76.1262,76.1433,61120.0
2022-05-17 14:00:00,89.22,89.27,88.89,89.07,250942.0,76.1433,76.1859,75.8616,76.0152,250942.0
2022-05-17 14:30:00,89.06,89.23,88.95,89.18,248278.0,76.0067,76.1518,75.9128,76.1091,248278.0
2022-05-17 15:00:00,89.18,89.23,89.11,89.14,238121.0,76.1091,76.1518,76.0494,76.075,238121.0
2022-05-17 15:30:00,89.13,89.23,89.12,89.15,649918.0,76.0664,76.1518,76.0579,76.0835,649918.0
2022-05-18 09:30:00,88.96,89.07,88.81,88.84,597748.0,75.9214,76.0152,75.7933,75.8189,597748.0
2022-05-18 10:00:00,88.84,88.88,88.78,88.81,235814.0,75.8189,75.8531,75.7677,75.7933,235814.0
2022-05-18 10:30:00,88.8,88.95,88.79,88.91,147332.0,75.7848,75.9128,75.7763,75.8787,147332.0
2022-05-18 11:00:00,88.92,88.93,88.79,88.8,260685.0,75.8872,75.8958,75.7763,75.7848,260685.0
2022-05-18 11:30:00,88.81,88.85,88.75,88.75,414306.0,75.7933,75.8275,75.7421,75.7421,414306.0
2022-05-18 12:00:00,88.75,88.76,88.6,88.69,431735.0,75.7421,75.7507,75.6141,75.6909,431735.0
2022-05-18 12:30:00,88.69,88.86,88.69,88.85,259319.0,75.6909,75.836,75.6909,75.8275,259319.0
2022-05-18 13:00:00,88.84,88.84,88.68,88.73,207600.0,75.8189,75.8189,75.6824,75.7251,207600.0
2022-05-18 13:30:00,88.73,88.74,88.63,88.65,264609.0,75.7251,75.7336,75.6397,75.6568,264609.0
2022-05-18 14:00:00,88.65,88.66,88.57,88.63,369933.0,75.6568,75.6653,75.5885,75.6397,369933.0
2022-05-18 14:30:00,88.63,88.64,88.53,88.6,336413.0,75.6397,75.6483,75.5544,75.6141,336413.0
2022-05-18 15:00:00,88.6,88.63,88.52,88.55,254395.0,75.6141,75.6397,75.5459,75.5715,254395.0
2022-05-18 15:30:00,88.55,88.61,88.52,88.56,541809.0,75.5715,75.6227,75.5459,75.58,541809.0
2022-05-19 09:30:00,88.71,89.02,88.69,88.78,479511.0,75.708,75.9726,75.6909,75.7677,479511.0
2022-05-19 10:00:00,88.78,88.83,88.63,88.64,285807.0,75.7677,75.8104,75.6397,75.6483,285807.0
2022-05-19 10:30:00,88.62,88.89,88.6,88.87,517163.0,75.6312,75.8616,75.6141,75.8446,517163.0
2022-05-19 11:00:00,88.87,89.04,88.79,89.04,373818.0,75.8446,75.9896,75.7763,75.9896,373818.0
2022-05-19 11:30:00,89.05,89.19,89.03,89.15,263091.0,75.9982,76.1177,75.9811,76.0835,263091.0
2022-05-19 12:00:00,89.16,89.16,89.05,89.13,179312.0,76.092,76.092,75.9982,76.0664,179312.0
2022-05-19 12:30:00,89.12,89.2,89.08,89.15,171230.0,76.0579,76.1262,76.0238,76.0835,171230.0
2022-05-19 13:00:00,89.16,89.16,89.0,89.08,236439.0,76.092,76.092,75.9555,76.0238,236439.0
2022-05-19 13:30:00,89.08,89.17,88.98,89.16,151728.0,76.0238,76.1006,75.9384,76.092,151728.0
2022-05-19 14:00:00,89.18,89.35,89.1,89.16,216803.0,76.1091,76.2542,76.0408,76.092,216803.0
2022-05-19 14:30:00,89.15,89.2,89.09,89.13,441920.0,76.0835,76.1262,76.0323,76.0664,441920.0
2022-05-19 15:00:00,89.14,89.2,89.03,89.04,424425.0,76.075,76.1262,75.9811,75.9896,424425.0
2022-05-19 15:30:00,89.04,89.14,88.99,89.06,602074.0,75.9896,76.075,75.947,76.0067,602074.0
2022-05-20 09:30:00,89.3,89.37,89.2,89.22,181449.0,76.2115,76.2713,76.1262,76.1433,181449.0
2022-05-20 10:00:00,89.22,89.3,89.1,89.24,254707.0,76.1433,76.2115,76.0408,76.1603,254707.0
2022-05-20 10:30:00,89.24,89.34,89.15,89.26,338021.0,76.1603,76.2457,76.0835,76.1774,338021.0
2022-05-20 11:00:00,89.27,89.3,89.11,89.17,325383.0,76.1859,76.2115,76.0494,76.1006,325383.0
2022-05-20 11:30:00,89.18,89.49,89.11,89.37,542923.0,76.1091,76.3737,76.0494,76.2713,542923.0
2022-05-20 12:00:00,89.36,89.4,89.23,89.26,285065.0,76.2627,76.2969,76.1518,76.1774,285065.0
2022-05-20 12:30:00,89.26,89.26,89.11,89.13,214564.0,76.1774,76.1774,76.0494,76.0664,214564.0
2022-05-20 13:00:00,89.13,89.2,89.02,89.06,117516.0,76.0664,76.1262,75.9726,76.0067,117516.0
2022-05-20 13:30:00,89.06,89.11,89.04,89.09,126714.0,76.0067,76.0494,75.9896,76.0323,126714.0
2022-05-20 14:00:00,89.1,89.18,89.08,89.15,129340.0,76.0408,76.1091,76.0238,76.0835,129340.0
2022-05-20 14:30:00,89.15,89.26,89.09,89.22,97933.0,76.0835,76.1774,76.0323,76.1433,97933.0
2022-05-20 15:00:00,89.22,89.38,89.19,89.37,114500.0,76.1433,76.2798,76.1177,76.2713,114500.0
2022-05-20 15:30:00,89.37,89.7,89.31,89.62,814525.0,76.2713,76.5529,76.2201,76.4846,814525.0
2022-05-23 09:30:00,89.67,89.85,89.48,89.79,480415.0,76.5273,76.6809,76.3651,76.6297,480415.0
2022-05-23 10:00:00,89.79,89.92,89.71,89.91,256492.0,76.6297,76.7407,76.5614,76.7321,256492.0
2022-05-23 10:30:00,89.92,89.93,89.76,89.8,357023.0,76.7407,76.7492,76.6041,76.6382,357023.0
2022-05-23 11:00:00,89.8,89.95,89.71,89.77,320398.0,76.6382,76.7663,76.5614,76.6126,320398.0
2022-05-23 11:30:00,89.77,89.87,89.73,89.78,155598.0,76.6126,76.698,76.5785,76.6212,155598.0
2022-05-23 12:00:00,89.77,89.81,89.66,89.7,129394.0,76.6126,76.6468,76.5188,76.5529,129394.0
2022-05-23 12:30:00,89.69,89.76,89.65,89.73,192566.0,76.5444,76.6041,76.5102,76.5785,192566.0
2022-05-23 13:00:00,89.73,89.75,89.67,89.75,198904.0,76.5785,76.5956,76.5273,76.5956,198904.0
2022-05-23 13:30:00,89.75,89.79,89.68,89.76,251258.0,76.5956,76.6297,76.5358,76.6041,251258.0
2022-05-23 14:00:00,89.77,89.79,89.71,89.73,163534.0,76.6126,76.6297,76.5614,76.5785,163534.0
2022-05-23 14:30:00,89.73,89.8,89.72,89.72,140528.0,76.5785,76.6382,76.57,76.57,140528.0
2022-05-23 15:00:00,89.73,89.77,89.67,89.7,152741.0,76.5785,76.6126,76.5273,76.5529,152741.0
2022-05-23 15:30:00,89.7,89.74,89.65,89.67,259394.0,76.5529,76.587,76.5102,76.5273,259394.0
2022-05-24 09:30:00,89.69,89.97,89.65,89.88,230077.0,76.5444,76.7833,76.5102,76.7065,230077.0
2022-05-24 10:00:00,89.87,89.98,89.78,89.96,271065.0,76.698,76.7919,76.6212,76.7748,271065.0
2022-05-24 10:30:00,89.96,90.02,89.93,89.97,391455.0,76.7748,76.826,76.7492,76.7833,391455.0
2022-05-24 11:00:00,89.97,90.05,89.95,90.04,387871.0,76.7833,76.8516,76.7663,76.8431,387871.0
2022-05-24 11:30:00,90.04,90.11,90.03,90.09,223573.0,76.8431,76.9028,76.8345,76.8857,223573.0
2022-05-24 12:00:00,90.09,90.17,90.08,90.16,190343.0,76.8857,76.954,76.8772,76.9455,190343.0
2022-05-24 12:30:00,90.16,90.21,90.14,90.2,132243.0,76.9455,76.9882,76.9284,76.9796,132243.0
2022-05-24 13:00:00,90.2,90.28,90.14,90.25,132059.0,76.9796,77.0479,76.9284,77.0223,132059.0
2022-05-24 13:30:00,90.25,90.31,90.22,90.26,146059.0,77.0223,77.0735,76.9967,77.0308,146059.0
2022-05-24 14:00:00,90.26,90.35,90.25,90.28,231169.0,77.0308,77.1076,77.0223,77.0479,231169.0
2022-05-24 14:30:00,90.28,90.31,90.14,90.2,198464.0,77.0479,77.0735,76.9284,76.9796,198464.0
2022-05-24 15:00:00,90.2,90.39,90.17,90.36,364796.0,76.9796,77.1418,76.954,77.1162,364796.0
2022-05-24 15:30:00,90.37,90.49,90.36,90.47,463186.0,77.1247,77.2271,77.1162,77.21,463186.0
2022-05-25 09:30:00,90.64,91.08,90.58,90.87,861876.0,77.3551,77.7306,77.3039,77.5514,861876.0
2022-05-25 10:00:00,90.87,91.0,90.83,90.97,558355.0,77.5514,77.6624,77.5173,77.6368,558355.0
2022-05-25 10:30:00,90.97,91.03,90.9,90.95,270528.0,77.6368,77.688,77.577,77.6197,270528.0
2022-05-25 11:00:00,90.95,90.98,90.82,90.84,269086.0,77.6197,77.6453,77.5087,77.5258,269086.0
2022-05-25 11:30:00,90.84,90.85,90.68,90.72,318995.0,77.5258,77.5343,77.3893,77.4234,318995.0
2022-05-25 12:00:00,90.72,90.77,90.6,90.61,226574.0,77.4234,77.4661,77.321,77.3295,226574.0
2022-05-25 12:30:00,90.61,90.64,90.55,90.62,328066.0,77.3295,77.3551,77.2783,77.3381,328066.0
2022-05-25 13:00:00,90.63,90.72,90.57,90.7,157031.0,77.3466,77.4234,77.2954,77.4063,157031.0
2022-05-25 13:30:00,90.7,90.86,90.7,90.84,217933.0,77.4063,77.5429,77.4063,77.5258,217933.0
2022-05-25 14:00:00,90.84,91.02,90.71,91.02,411904.0,77.5258,77.6794,77.4149,77.6794,411904.0
2022-05-25 14:30:00,91.02,91.25,91.01,91.2,626438.0,77.6794,77.8757,77.6709,77.8331,626438.0
2022-05-25 15:00:00,91.2,91.3,91.13,91.29,765519.0,77.8331,77.9184,77.7733,77.9099,765519.0
2022-05-25 15:30:00,91.29,91.37,91.21,91.28,810295.0,77.9099,77.9781,77.8416,77.9013,810295.0
2022-05-26 09:30:00,91.23,91.52,91.22,91.52,471910.0,77.8587,78.1061,77.8501,78.1061,471910.0
2022-05-26 10:00:00,91.53,91.7,91.49,91.7,390077.0,78.1147,78.2598,78.0805,78.2598,390077.0
2022-05-26 10:30:00,91.71,91.71,91.47,91.5,135343.0,78.2683,78.2683,78.0635,78.0891,135343.0
2022-05-26 11:00:00,91.5,91.5,91.2,91.2,334572.0,78.0891,78.0891,77.8331,77.8331,334572.0
2022-05-26 11:30:00,91.2,91.33,91.19,91.28,319850.0,77.8331,77.944,77.8245,77.9013,319850.0
2022-05-26 12:00:00,91.28,91.54,91.27,91.54,133761.0,77.9013,78.1232,77.8928,78.1232,133761.0
2022-05-26 12:30:00,91.54,91.56,91.45,91.46,124782.0,78.1232,78.1403,78.0464,78.0549,124782.0
2022-05-26 13:00:00,91.46,91.65,91.46,91.65,127002.0,78.0549,78.2171,78.0549,78.2171,127002.0
2022-05-26 13:30:00,91.65,91.74,91.64,91.73,260405.0,78.2171,78.2939,78.2086,78.2854,260405.0
2022-05-26 14:00:00,91.74,91.74,91.63,91.64,271279.0,78.2939,78.2939,78.2,78.2086,271279.0
2022-05-26 14:30:00,91.63,91.71,91.58,91.7,261660.0,78.2,78.2683,78.1574,78.2598,261660.0
2022-05-26 15:00:00,91.7,91.75,91.66,91.71,262321.0,78.2598,78.3024,78.2256,78.2683,262321.0
2022-05-26 15:30:00,91.71,91.76,91.57,91.62,497746.0,78.2683,78.311,78.1488,78.1915,497746.0
2022-05-27 09:30:00,92.04,92.62,92.0,92.56,521920.0,78.5499,79.0449,78.5158,78.9937,521920.0
2022-05-27 10:00:00,92.56,92.61,92.29,92.29,462325.0,78.9937,79.0364,78.7633,78.7633,462325.0
2022-05-27 10:30:00,92.29,92.3,91.96,91.97,460417.0,78.7633,78.7718,78.4817,78.4902,460417.0
2022-05-27 11:00:00,91.98,92.03,91.81,91.99,506202.0,78.4987,78.5414,78.3536,78.5073,506202.0
2022-05-27 11:30:00,91.99,92.02,91.97,91.98,112585.0,78.5073,78.5329,78.4902,78.4987,112585.0
2022-05-27 12:00:00,91.98,92.01,91.79,91.8,415857.0,78.4987,78.5243,78.3366,78.3451,415857.0
2022-05-27 12:30:00,91.8,91.81,91.55,91.56,188173.0,78.3451,78.3536,78.1318,78.1403,188173.0
2022-05-27 13:00:00,91.55,91.83,91.55,91.76,210664.0,78.1318,78.3707,78.1318,78.311,210664.0
2022-05-27 13:30:00,91.77,91.83,91.73,91.83,179658.0,78.3195,78.3707,78.2854,78.3707,179658.0
2022-05-27 14:00:00,91.82,91.82,91.71,91.73,183082.0,78.3622,78.3622,78.2683,78.2854,183082.0
2022-05-27 14:30:00,91.73,91.73,91.69,91.72,167044.0,78.2854,78.2854,78.2512,78.2768,167044.0
2022-05-27 15:00:00,91.73,91.75,91.7,91.71,282640.0,78.2854,78.3024,78.2598,78.2683,282640.0
2022-05-27 15:30:00,91.71,91.73,91.6,91.73,878014.0,78.2683,78.2854,78.1744,78.2854,878014.0
2022-05-31 09:30:00,91.62,91.65,91.13,91.18,936341.0,78.1915,78.2171,77.7733,77.816,936341.0
2022-05-31 10:00:00,91.18,91.18,91.01,91.09,1079686.0,77.816,77.816,77.6709,77.7392,1079686.0
2022-05-31 10:30:00,91.1,91.15,91.05,91.13,369239.0,77.7477,77.7904,77.705,77.7733,369239.0
2022-05-31 11:00:00,91.13,91.2,91.1,91.14,194452.0,77.7733,77.8331,77.7477,77.7818,194452.0
2022-05-31 11:30:00,91.14,91.41,91.12,91.4,179185.0,77.7818,78.0123,77.7648,78.0037,179185.0
2022-05-31 12:00:00,91.4,91.47,91.27,91.41,290573.0,78.0037,78.0635,77.8928,78.0123,290573.0
2022-05-31 12:30:00,91.41,91.41,91.33,91.33,197839.0,78.0123,78.0123,77.944,77.944,197839.0
2022-05-31 13:00:00,91.33,91.41,91.29,91.38,865482.0,77.944,78.0123,77.9099,77.9867,865482.0
2022-05-31 13:30:00,91.37,91.44,91.35,91.42,177464.0,77.9781,78.0379,77.9611,78.0208,177464.0
2022-05-31 14:00:00,91.41,91.46,91.36,91.44,271724.0,78.0123,78.0549,77.9696,78.0379,271724.0
2022-05-31 14:30:00,91.44,91.44,91.21,91.26,355319.0,78.0379,78.0379,77.8416,77.8843,355319.0
2022-05-31 15:00:00,91.26,91.29,91.21,91.25,225858.0,77.8843,77.9099,77.8416,77.8757,225858.0
2022-05-31 15:30:00,91.24,91.44,91.16,91.24,712354.0,77.8672,78.0379,77.7989,77.8672,712354.0
2022-06-01 09:30:00,91.36,91.44,90.91,91.35,503310.0,78.2573,78.3259,77.8719,78.2488,503310.0
2022-06-01 10:00:00,91.34,91.34,90.54,90.55,945640.0,78.2402,78.2402,77.555,77.5635,945640.0
2022-06-01 10:30:00,90.56,90.71,90.39,90.68,409704.0,77.5721,77.7006,77.4265,77.6749,409704.0
2022-06-01 11:00:00,90.68,90.68,90.44,90.51,334768.0,77.6749,77.6749,77.4693,77.5293,334768.0
2022-06-01 11:30:00,90.51,90.54,90.4,90.48,306052.0,77.5293,77.555,77.435,77.5036,306052.0
2022-06-01 12:00:00,90.49,90.58,90.34,90.5,911767.0,77.5121,77.5892,77.3836,77.5207,911767.0
2022-06-01 12:30:00,90.5,90.6,90.4,90.46,190010.0,77.5207,77.6063,77.435,77.4864,190010.0
2022-06-01 13:00:00,90.46,90.61,90.45,90.55,198152.0,77.4864,77.6149,77.4779,77.5635,198152.0
2022-06-01 13:30:00,90.55,90.66,90.51,90.58,188375.0,77.5635,77.6577,77.5293,77.5892,188375.0
2022-06-01 14:00:00,90.57,90.69,90.46,90.67,797135.0,77.5806,77.6834,77.4864,77.6663,797135.0
2022-06-01 14:30:00,90.67,90.78,90.66,90.72,247007.0,77.6663,77.7605,77.6577,77.7091,247007.0
2022-06-01 15:00:00,90.73,90.78,90.65,90.76,220389.0,77.7177,77.7605,77.6492,77.7434,220389.0
2022-06-01 15:30:00,90.76,90.82,90.7,90.74,709077.0,77.7434,77.7948,77.692,77.7263,709077.0
2022-06-02 09:30:00,91.15,91.15,90.56,90.69,619800.0,78.0775,78.0775,77.5721,77.6834,619800.0
2022-06-02 10:00:00,90.69,90.85,90.64,90.67,313230.0,77.6834,77.8205,77.6406,77.6663,313230.0
2022-06-02 10:30:00,90.68,90.89,90.68,90.87,282118.0,77.6749,77.8548,77.6749,77.8376,282118.0
2022-06-02 11:00:00,90.87,91.09,90.85,91.0,162477.0,77.8376,78.0261,77.8205,77.949,162477.0
2022-06-02 11:30:00,91.01,91.08,90.93,91.03,175527.0,77.9575,78.0175,77.889,77.9747,175527.0
2022-06-02 12:00:00,91.01,91.09,90.97,91.08,106662.0,77.9575,78.0261,77.9233,78.0175,106662.0
2022-06-02 12:30:00,91.09,91.13,91.05,91.12,208619.0,78.0261,78.0603,77.9918,78.0518,208619.0
2022-06-02 13:00:00,91.11,91.15,91.04,91.13,105508.0,78.0432,78.0775,77.9832,78.0603,105508.0
2022-06-02 13:30:00,91.14,91.33,91.1,91.32,170357.0,78.0689,78.2317,78.0346,78.2231,170357.0
2022-06-02 14:00:00,91.31,91.42,91.27,91.33,178661.0,78.2145,78.3087,78.1803,78.2317,178661.0
2022-06-02 14:30:00,91.34,91.43,91.28,91.42,169951.0,78.2402,78.3173,78.1888,78.3087,169951.0
2022-06-02 15:00:00,91.42,91.54,91.34,91.5,657507.0,78.3087,78.4115,78.2402,78.3773,657507.0
2022-06-02 15:30:00,91.51,91.75,91.5,91.63,1957491.0,78.3858,78.5914,78.3773,78.4886,1957491.0
2022-06-03 09:30:00,90.73,91.02,90.68,90.95,524828.0,77.7177,77.9661,77.6749,77.9061,524828.0
2022-06-03 10:00:00,90.96,91.14,90.91,91.09,535166.0,77.9147,78.0689,77.8719,78.0261,535166.0
2022-06-03 10:30:00,91.09,91.22,90.9,90.93,676360.0,78.0261,78.1374,77.8633,77.889,676360.0
2022-06-03 11:00:00,90.94,90.96,90.82,90.92,380307.0,77.8976,77.9147,77.7948,77.8805,380307.0
2022-06-03 11:30:00,90.91,91.0,90.9,90.95,233578.0,77.8719,77.949,77.8633,77.9061,233578.0
2022-06-03 12:00:00,90.95,91.0,90.86,90.98,161825.0,77.9061,77.949,77.8291,77.9318,161825.0
2022-06-03 12:30:00,90.99,91.0,90.91,90.97,92888.0,77.9404,77.949,77.8719,77.9233,92888.0
2022-06-03 13:00:00,90.98,91.02,90.84,90.86,124517.0,77.9318,77.9661,77.8119,77.8291,124517.0
2022-06-03 13:30:00,90.85,90.85,90.75,90.84,101726.0,77.8205,77.8205,77.7348,77.8119,101726.0
2022-06-03 14:00:00,90.84,90.87,90.79,90.81,103076.0,77.8119,77.8376,77.7691,77.7862,103076.0
2022-06-03 14:30:00,90.81,90.9,90.78,90.88,100719.0,77.7862,77.8633,77.7605,77.8462,100719.0
2022-06-03 15:00:00,90.89,90.92,90.82,90.83,176940.0,77.8548,77.8805,77.7948,77.8034,176940.0
2022-06-03 15:30:00,90.82,91.02,90.81,90.96,918705.0,77.7948,77.9661,77.7862,77.9147,918705.0
2022-06-06 09:30:00,90.92,90.92,90.57,90.64,507186.0,77.8805,77.8805,77.5806,77.6406,507186.0
2022-06-06 10:00:00,90.64,90.72,90.4,90.42,308492.0,77.6406,77.7091,77.435,77.4522,308492.0
2022-06-06 10:30:00,90.42,90.45,90.32,90.41,207622.0,77.4522,77.4779,77.3665,77.4436,207622.0
2022-06-06 11:00:00,90.41,90.41,90.07,90.1,335744.0,77.4436,77.4436,77.1524,77.1781,335744.0
2022-06-06 11:30:00,90.1,90.26,90.06,90.07,486328.0,77.1781,77.3151,77.1438,77.1524,486328.0
2022-06-06 12:00:00,90.06,90.07,89.89,89.9,269076.0,77.1438,77.1524,76.9982,77.0067,269076.0
2022-06-06 12:30:00,89.89,90.0,89.87,89.91,332207.0,76.9982,77.0924,76.981,77.0153,332207.0
2022-06-06 13:00:00,89.91,89.96,89.87,89.95,215163.0,77.0153,77.0581,76.981,77.0496,215163.0
2022-06-06 13:30:00,89.95,90.1,89.95,90.04,240503.0,77.0496,77.1781,77.0496,77.1267,240503.0
2022-06-06 14:00:00,90.04,90.04,89.85,89.89,346603.0,77.1267,77.1267,76.9639,76.9982,346603.0
2022-06-06 14:30:00,89.88,90.0,89.87,89.93,244194.0,76.9896,77.0924,76.981,77.0324,244194.0
2022-06-06 15:00:00,89.92,89.96,89.86,89.9,398405.0,77.0239,77.0581,76.9725,77.0067,398405.0
2022-06-06 15:30:00,89.89,89.92,89.77,89.8,1017535.0,76.9982,77.0239,76.8954,76.9211,1017535.0
2022-06-07 09:30:00,89.9,90.26,89.88,90.06,467108.0,77.0067,77.3151,76.9896,77.1438,467108.0
2022-06-07 10:00:00,90.07,90.24,90.04,90.24,124852.0,77.1524,77.298,77.1267,77.298,124852.0
2022-06-07 10:30:00,90.26,90.39,90.2,90.34,114920.0,77.3151,77.4265,77.2637,77.3836,114920.0
2022-06-07 11:00:00,90.34,90.42,90.3,90.33,322855.0,77.3836,77.4522,77.3494,77.3751,322855.0
2022-06-07 11:30:00,90.32,90.33,90.21,90.3,225284.0,77.3665,77.3751,77.2723,77.3494,225284.0
2022-06-07 12:00:00,90.3,90.31,90.23,90.28,323641.0,77.3494,77.3579,77.2894,77.3322,323641.0
2022-06-07 12:30:00,90.28,90.37,90.26,90.27,80543.0,77.3322,77.4093,77.3151,77.3237,80543.0
2022-06-07 13:00:00,90.27,90.38,90.23,90.33,142027.0,77.3237,77.4179,77.2894,77.3751,142027.0
2022-06-07 13:30:00,90.33,90.39,90.32,90.34,85384.0,77.3751,77.4265,77.3665,77.3836,85384.0
2022-06-07 14:00:00,90.35,90.43,90.32,90.35,208562.0,77.3922,77.4607,77.3665,77.3922,208562.0
2022-06-07 14:30:00,90.35,90.47,90.32,90.42,290604.0,77.3922,77.495,77.3665,77.4522,290604.0
2022-06-07 15:00:00,90.42,90.45,90.35,90.35,165198.0,77.4522,77.4779,77.3922,77.3922,165198.0
2022-06-07 15:30:00,90.35,90.39,90.29,90.32,466846.0,77.3922,77.4265,77.3408,77.3665,466846.0
2022-06-08 09:30:00,89.93,90.05,89.84,89.87,396374.0,77.0324,77.1352,76.9553,76.981,396374.0
2022-06-08 10:00:00,89.87,89.94,89.77,89.8,287525.0,76.981,77.041,76.8954,76.9211,287525.0
2022-06-08 10:30:00,89.79,89.91,89.79,89.85,106158.0,76.9125,77.0153,76.9125,76.9639,106158.0
2022-06-08 11:00:00,89.86,89.99,89.81,89.93,106347.0,76.9725,77.0838,76.9296,77.0324,106347.0
2022-06-08 11:30:00,89.93,89.93,89.77,89.77,67632.0,77.0324,77.0324,76.8954,76.8954,67632.0
2022-06-08 12:00:00,89.77,89.84,89.64,89.68,151441.0,76.8954,76.9553,76.784,76.8183,151441.0
2022-06-08 12:30:00,89.68,89.68,89.57,89.64,94289.0,76.8183,76.8183,76.7241,76.784,94289.0
2022-06-08 13:00:00,89.64,89.65,89.48,89.53,96036.0,76.784,76.7926,76.647,76.6898,96036.0
2022-06-08 13:30:00,89.53,89.54,89.46,89.49,165986.0,76.6898,76.6984,76.6298,76.6555,165986.0
2022-06-08 14:00:00,89.5,89.53,89.46,89.53,190457.0,76.6641,76.6898,76.6298,76.6898,190457.0
2022-06-08 14:30:00,89.53,89.58,89.5,89.54,125473.0,76.6898,76.7326,76.6641,76.6984,125473.0
2022-06-08 15:00:00,89.54,89.68,89.52,89.6,179839.0,76.6984,76.8183,76.6812,76.7498,179839.0
2022-06-08 15:30:00,89.61,89.63,89.41,89.43,838545.0,76.7583,76.7755,76.587,76.6041,838545.0
2022-06-09 09:30:00,89.21,89.33,89.03,89.21,434441.0,76.4157,76.5185,76.2615,76.4157,434441.0
2022-06-09 10:00:00,89.21,89.24,89.01,89.16,401037.0,76.4157,76.4414,76.2444,76.3729,401037.0
2022-06-09 10:30:00,89.16,89.27,89.08,89.11,482570.0,76.3729,76.4671,76.3043,76.33,482570.0
2022-06-09 11:00:00,89.09,89.16,88.94,89.03,526963.0,76.3129,76.3729,76.1844,76.2615,526963.0
2022-06-09 11:30:00,89.04,89.18,89.0,89.07,142776.0,76.2701,76.39,76.2358,76.2958,142776.0
2022-06-09 12:00:00,89.06,89.07,88.9,89.02,234221.0,76.2872,76.2958,76.1502,76.2529,234221.0
2022-06-09 12:30:00,89.03,89.04,88.97,89.01,100094.0,76.2615,76.2701,76.2101,76.2444,100094.0
2022-06-09 13:00:00,89.02,89.17,88.99,89.11,150380.0,76.2529,76.3814,76.2272,76.33,150380.0
2022-06-09 13:30:00,89.12,89.12,89.04,89.08,121223.0,76.3386,76.3386,76.2701,76.3043,121223.0
2022-06-09 14:00:00,89.08,89.09,89.0,89.02,179857.0,76.3043,76.3129,76.2358,76.2529,179857.0
2022-06-09 14:30:00,89.01,89.01,88.68,88.69,452887.0,76.2444,76.2444,75.9617,75.9703,452887.0
2022-06-09 15:00:00,88.68,88.75,88.64,88.69,346639.0,75.9617,76.0217,75.9274,75.9703,346639.0
2022-06-09 15:30:00,88.69,88.8,88.62,88.72,889180.0,75.9703,76.0645,75.9103,75.996,889180.0
2022-06-10 09:30:00,88.17,88.29,87.71,88.02,923807.0,75.5249,75.6276,75.1308,75.3964,923807.0
2022-06-10 10:00:00,88.02,88.02,87.75,87.81,472774.0,75.3964,75.3964,75.1651,75.2165,472774.0
2022-06-10 10:30:00,87.81,88.02,87.8,87.87,375585.0,75.2165,75.3964,75.2079,75.2679,375585.0
2022-06-10 11:00:00,87.87,87.99,87.75,87.76,398252.0,75.2679,75.3707,75.1651,75.1737,398252.0
2022-06-10 11:30:00,87.76,87.78,87.58,87.65,465550.0,75.1737,75.1908,75.0195,75.0794,465550.0
2022-06-10 12:00:00,87.65,87.7,87.49,87.51,322615.0,75.0794,75.1223,74.9424,74.9595,322615.0
2022-06-10 12:30:00,87.51,87.51,87.37,87.37,550718.0,74.9595,74.9595,74.8396,74.8396,550718.0
2022-06-10 13:00:00,87.37,87.54,87.27,87.53,483840.0,74.8396,74.9852,74.7539,74.9766,483840.0
2022-06-10 13:30:00,87.53,87.6,87.4,87.45,429002.0,74.9766,75.0366,74.8653,74.9081,429002.0
2022-06-10 14:00:00,87.45,87.45,87.32,87.32,365526.0,74.9081,74.9081,74.7968,74.7968,365526.0
2022-06-10 14:30:00,87.32,87.35,87.19,87.22,475403.0,74.7968,74.8225,74.6854,74.7111,475403.0
2022-06-10 15:00:00,87.22,87.48,87.21,87.4,450377.0,74.7111,74.9338,74.7025,74.8653,450377.0
2022-06-10 15:30:00,87.38,87.43,87.17,87.25,819673.0,74.8482,74.891,74.6683,74.7368,819673.0
2022-06-13 09:30:00,85.67,85.89,85.22,85.26,919641.0,73.3834,73.5718,72.9979,73.0322,919641.0
2022-06-13 10:00:00,85.26,85.3,84.67,84.75,1252318.0,73.0322,73.0665,72.5268,72.5953,1252318.0
2022-06-13 10:30:00,84.75,85.02,84.54,84.62,1841901.0,72.5953,72.8266,72.4155,72.484,1841901.0
2022-06-13 11:00:00,84.61,84.84,84.38,84.77,978242.0,72.4754,72.6724,72.2784,72.6125,978242.0
2022-06-13 11:30:00,84.76,85.24,84.71,84.98,705070.0,72.6039,73.0151,72.5611,72.7924,705070.0
2022-06-13 12:00:00,85.0,85.6,84.96,85.59,472592.0,72.8095,73.3234,72.7752,73.3149,472592.0
2022-06-13 12:30:00,85.58,85.73,85.12,85.17,321714.0,73.3063,73.4348,72.9123,72.9551,321714.0
2022-06-13 13:00:00,85.18,85.25,85.08,85.25,193584.0,72.9637,73.0236,72.878,73.0236,193584.0
2022-06-13 13:30:00,85.23,85.34,85.09,85.19,216266.0,73.0065,73.1007,72.8866,72.9722,216266.0
2022-06-13 14:00:00,85.19,85.2,84.86,84.91,358108.0,72.9722,72.9808,72.6896,72.7324,358108.0
2022-06-13 14:30:00,84.9,84.95,84.72,84.72,472855.0,72.7238,72.7667,72.5696,72.5696,472855.0
2022-06-13 15:00:00,84.73,84.77,84.32,84.36,611341.0,72.5782,72.6125,72.227,72.2613,611341.0
2022-06-13 15:30:00,84.36,85.09,84.32,84.94,1234246.0,72.2613,72.8866,72.227,72.7581,1234246.0
2022-06-14 09:30:00,85.69,85.93,85.65,85.76,1063681.0,73.4005,73.6061,73.3663,73.4605,1063681.0
2022-06-14 10:00:00,85.76,85.77,85.35,85.38,1157653.0,73.4605,73.4691,73.1093,73.135,1157653.0
2022-06-14 10:30:00,85.38,85.47,85.2,85.41,648777.0,73.135,73.2121,72.9808,73.1607,648777.0
2022-06-14 11:00:00,85.41,85.47,85.14,85.17,309144.0,73.1607,73.2121,72.9294,72.9551,309144.0
2022-06-14 11:30:00,85.17,85.21,84.97,85.11,654246.0,72.9551,72.9894,72.7838,72.9037,654246.0
2022-06-14 12:00:00,85.1,85.1,84.92,84.95,284509.0,72.8951,72.8951,72.741,72.7667,284509.0
2022-06-14 12:30:00,84.94,84.95,84.81,84.87,181868.0,72.7581,72.7667,72.6467,72.6981,181868.0
2022-06-14 13:00:00,84.87,85.09,84.83,84.97,791027.0,72.6981,72.8866,72.6639,72.7838,791027.0
2022-06-14 13:30:00,84.97,85.06,84.86,84.97,391330.0,72.7838,72.8609,72.6896,72.7838,391330.0
2022-06-14 14:00:00,84.98,85.12,84.97,85.03,336199.0,72.7924,72.9123,72.7838,72.8352,336199.0
2022-06-14 14:30:00,85.03,85.03,84.67,84.67,387003.0,72.8352,72.8352,72.5268,72.5268,387003.0
2022-06-14 15:00:00,84.67,84.75,84.43,84.75,685823.0,72.5268,72.5953,72.3212,72.5953,685823.0
2022-06-14 15:30:00,84.75,85.01,84.74,84.92,965748.0,72.5953,72.8181,72.5868,72.741,965748.0
2022-06-15 09:30:00,86.05,86.3,86.01,86.16,801780.0,73.7089,73.923,73.6746,73.8031,801780.0
2022-06-15 10:00:00,86.16,86.31,86.15,86.15,524863.0,73.8031,73.9316,73.7946,73.7946,524863.0
2022-06-15 10:30:00,86.15,86.16,85.75,85.89,676715.0,73.7946,73.8031,73.4519,73.5718,676715.0
2022-06-15 11:00:00,85.9,85.95,85.85,85.94,313374.0,73.5804,73.6232,73.5376,73.6147,313374.0
2022-06-15 11:30:00,85.93,85.95,85.79,85.89,205457.0,73.6061,73.6232,73.4862,73.5718,205457.0
2022-06-15 12:00:00,85.89,86.03,85.88,85.96,181796.0,73.5718,73.6918,73.5633,73.6318,181796.0
2022-06-15 12:30:00,85.97,85.98,85.62,85.63,416293.0,73.6404,73.6489,73.3406,73.3491,416293.0
2022-06-15 13:00:00,85.62,85.8,85.52,85.78,541822.0,73.3406,73.4948,73.2549,73.4776,541822.0
2022-06-15 13:30:00,85.78,86.27,85.74,86.14,434004.0,73.4776,73.8973,73.4434,73.786,434004.0
2022-06-15 14:00:00,86.17,86.2,85.32,85.33,1014183.0,73.8117,73.8374,73.0836,73.0922,1014183.0
2022-06-15 14:30:00,85.33,86.53,84.95,86.27,1220456.0,73.0922,74.1201,72.7667,73.8973,1220456.0
2022-06-15 15:00:00,86.28,86.83,86.06,86.82,675983.0,73.9059,74.377,73.7175,74.3685,675983.0
2022-06-15 15:30:00,86.81,87.54,86.61,87.41,2055676.0,74.3599,74.9852,74.1886,74.8738,2055676.0
2022-06-16 09:30:00,85.29,85.39,84.86,84.92,1103426.0,73.0579,73.1436,72.6896,72.741,1103426.0
2022-06-16 10:00:00,84.92,85.58,84.89,85.58,1034527.0,72.741,73.3063,72.7153,73.3063,1034527.0
2022-06-16 10:30:00,85.58,85.66,85.2,85.33,669207.0,73.3063,73.3748,72.9808,73.0922,669207.0
2022-06-16 11:00:00,85.34,85.61,85.19,85.54,1313074.0,73.1007,73.332,72.9722,73.272,1313074.0
2022-06-16 11:30:00,85.53,85.57,85.35,85.4,589212.0,73.2635,73.2977,73.1093,73.1521,589212.0
2022-06-16 12:00:00,85.4,85.4,85.1,85.31,592458.0,73.1521,73.1521,72.8951,73.075,592458.0
2022-06-16 12:30:00,85.31,85.51,85.22,85.43,430960.0,73.075,73.2463,72.9979,73.1778,430960.0
2022-06-16 13:00:00,85.44,85.48,85.27,85.33,291299.0,73.1864,73.2206,73.0408,73.0922,291299.0
2022-06-16 13:30:00,85.33,85.38,85.22,85.28,208295.0,73.0922,73.135,72.9979,73.0493,208295.0
2022-06-16 14:00:00,85.28,85.28,84.9,84.91,674928.0,73.0493,73.0493,72.7238,72.7324,674928.0
2022-06-16 14:30:00,84.91,85.08,84.75,84.97,659429.0,72.7324,72.878,72.5953,72.7838,659429.0
2022-06-16 15:00:00,84.96,85.77,84.95,85.61,635062.0,72.7752,73.4691,72.7667,73.332,635062.0
2022-06-16 15:30:00,85.59,85.65,85.36,85.48,992900.0,73.3149,73.3663,73.1179,73.2206,992900.0
2022-06-17 09:30:00,85.93,85.96,85.81,85.87,649793.0,73.6061,73.6318,73.5033,73.5547,649793.0
2022-06-17 10:00:00,85.89,85.89,85.25,85.39,357828.0,73.5718,73.5718,73.0236,73.1436,357828.0
2022-06-17 10:30:00,85.4,85.56,85.32,85.52,690916.0,73.1521,73.2892,73.0836,73.2549,690916.0
2022-06-17 11:00:00,85.52,86.0,85.46,85.94,678388.0,73.2549,73.6661,73.2035,73.6147,678388.0
2022-06-17 11:30:00,85.94,85.97,85.75,85.83,514819.0,73.6147,73.6404,73.4519,73.5204,514819.0
2022-06-17 12:00:00,85.82,86.0,85.76,85.98,347030.0,73.5119,73.6661,73.4605,73.6489,347030.0
2022-06-17 12:30:00,85.98,85.99,85.9,85.95,319638.0,73.6489,73.6575,73.5804,73.6232,319638.0
2022-06-17 13:00:00,85.96,86.22,85.95,86.2,471272.0,73.6318,73.8545,73.6232,73.8374,471272.0
2022-06-17 13:30:00,86.2,86.21,85.94,85.97,489702.0,73.8374,73.8459,73.6147,73.6404,489702.0
2022-06-17 14:00:00,85.98,86.03,85.92,85.93,326075.0,73.6489,73.6918,73.5975,73.6061,326075.0
2022-06-17 14:30:00,85.93,86.01,85.83,85.87,131561.0,73.6061,73.6746,73.5204,73.5547,131561.0
2022-06-17 15:00:00,85.87,85.96,85.73,85.93,192156.0,73.5547,73.6318,73.4348,73.6061,192156.0
2022-06-17 15:30:00,85.94,86.11,85.89,85.91,1011329.0,73.6147,73.7603,73.5718,73.589,1011329.0
2022-06-21 09:30:00,85.7,86.04,85.56,86.04,1170623.0,73.4091,73.7003,73.2892,73.7003,1170623.0
2022-06-21 10:00:00,86.05,86.24,85.99,86.16,1313188.0,73.7089,73.8716,73.6575,73.8031,1313188.0
2022-06-21 10:30:00,86.16,86.29,86.13,86.27,789956.0,73.8031,73.9145,73.7774,73.8973,789956.0
2022-06-21 11:00:00,86.26,86.26,86.08,86.14,377764.0,73.8888,73.8888,73.7346,73.786,377764.0
2022-06-21 11:30:00,86.13,86.15,85.89,85.91,207943.0,73.7774,73.7946,73.5718,73.589,207943.0
2022-06-21 12:00:00,85.89,85.95,85.84,85.9,139461.0,73.5718,73.6232,73.529,73.5804,139461.0
2022-06-21 12:30:00,85.9,85.93,85.81,85.93,147082.0,73.5804,73.6061,73.5033,73.6061,147082.0
2022-06-21 13:00:00,85.93,85.94,85.79,85.79,143767.0,73.6061,73.6147,73.4862,73.4862,143767.0
2022-06-21 13:30:00,85.79,85.82,85.73,85.74,218727.0,73.4862,73.5119,73.4348,73.4434,218727.0
2022-06-21 14:00:00,85.73,85.76,85.64,85.65,138089.0,73.4348,73.4605,73.3577,73.3663,138089.0
2022-06-21 14:30:00,85.65,85.68,85.56,85.64,206110.0,73.3663,73.392,73.2892,73.3577,206110.0
2022-06-21 15:00:00,85.64,85.78,85.6,85.78,187272.0,73.3577,73.4776,73.3234,73.4776,187272.0
2022-06-21 15:30:00,85.77,85.88,85.72,85.74,369169.0,73.4691,73.5633,73.4262,73.4434,369169.0
2022-06-22 09:30:00,85.78,86.14,85.78,86.08,802967.0,73.4776,73.786,73.4776,73.7346,802967.0
2022-06-22 10:00:00,86.08,86.16,85.98,86.12,517316.0,73.7346,73.8031,73.6489,73.7689,517316.0
2022-06-22 10:30:00,86.13,86.2,86.08,86.09,333073.0,73.7774,73.8374,73.7346,73.7432,333073.0
2022-06-22 11:00:00,86.1,86.13,85.99,86.06,265374.0,73.7517,73.7774,73.6575,73.7175,265374.0
2022-06-22 11:30:00,86.05,86.08,85.86,85.87,320268.0,73.7089,73.7346,73.5461,73.5547,320268.0
2022-06-22 12:00:00,85.87,85.97,85.81,85.92,195823.0,73.5547,73.6404,73.5033,73.5975,195823.0
2022-06-22 12:30:00,85.93,86.01,85.9,85.99,96655.0,73.6061,73.6746,73.5804,73.6575,96655.0
2022-06-22 13:00:00,85.99,86.05,85.94,86.03,89542.0,73.6575,73.7089,73.6147,73.6918,89542.0
2022-06-22 13:30:00,86.03,86.03,85.94,85.99,213034.0,73.6918,73.6918,73.6147,73.6575,213034.0
2022-06-22 14:00:00,85.99,86.02,85.91,85.92,154186.0,73.6575,73.6832,73.589,73.5975,154186.0
2022-06-22 14:30:00,85.92,85.92,85.84,85.92,129575.0,73.5975,73.5975,73.529,73.5975,129575.0
2022-06-22 15:00:00,85.92,85.95,85.82,85.83,178212.0,73.5975,73.6232,73.5119,73.5204,178212.0
2022-06-22 15:30:00,85.82,85.92,85.75,85.85,435365.0,73.5119,73.5975,73.4519,73.5376,435365.0
2022-06-23 09:30:00,86.21,86.27,86.08,86.23,753554.0,73.8459,73.8973,73.7346,73.8631,753554.0
2022-06-23 10:00:00,86.23,86.36,86.19,86.25,899845.0,73.8631,73.9744,73.8288,73.8802,899845.0
2022-06-23 10:30:00,86.26,86.48,86.19,86.46,598997.0,73.8888,74.0772,73.8288,74.0601,598997.0
2022-06-23 11:00:00,86.4,86.42,86.21,86.28,388331.0,74.0087,74.0258,73.8459,73.9059,388331.0
2022-06-23 11:30:00,86.28,86.31,86.12,86.14,333878.0,73.9059,73.9316,73.7689,73.786,333878.0
2022-06-23 12:00:00,86.14,86.16,86.05,86.11,350074.0,73.786,73.8031,73.7089,73.7603,350074.0
2022-06-23 12:30:00,86.1,86.18,86.09,86.11,301221.0,73.7517,73.8203,73.7432,73.7603,301221.0
2022-06-23 13:00:00,86.11,86.2,86.09,86.16,249194.0,73.7603,73.8374,73.7432,73.8031,249194.0
2022-06-23 13:30:00,86.15,86.2,86.13,86.19,240293.0,73.7946,73.8374,73.7774,73.8288,240293.0
2022-06-23 14:00:00,86.2,86.29,86.19,86.26,189230.0,73.8374,73.9145,73.8288,73.8888,189230.0
2022-06-23 14:30:00,86.25,86.29,86.22,86.29,199799.0,73.8802,73.9145,73.8545,73.9145,199799.0
2022-06-23 15:00:00,86.27,86.27,86.21,86.24,392568.0,73.8973,73.8973,73.8459,73.8716,392568.0
2022-06-23 15:30:00,86.25,86.38,86.22,86.38,856974.0,73.8802,73.9916,73.8545,73.9916,856974.0
2022-06-24 09:30:00,86.37,86.62,86.31,86.54,452832.0,73.983,74.1971,73.9316,74.1286,452832.0
2022-06-24 10:00:00,86.54,86.96,86.54,86.84,328354.0,74.1286,74.4884,74.1286,74.3856,328354.0
2022-06-24 10:30:00,86.86,86.86,86.46,86.5,286218.0,74.4027,74.4027,74.0601,74.0944,286218.0
2022-06-24 11:00:00,86.5,86.66,86.49,86.65,144269.0,74.0944,74.2314,74.0858,74.2228,144269.0
2022-06-24 11:30:00,86.65,86.69,86.5,86.52,343205.0,74.2228,74.2571,74.0944,74.1115,343205.0
2022-06-24 12:00:00,86.51,86.52,86.44,86.5,102917.0,74.1029,74.1115,74.043,74.0944,102917.0
2022-06-24 12:30:00,86.49,86.53,86.45,86.52,63274.0,74.0858,74.1201,74.0515,74.1115,63274.0
2022-06-24 13:00:00,86.51,86.55,86.47,86.53,225592.0,74.1029,74.1372,74.0687,74.1201,225592.0
2022-06-24 13:30:00,86.54,86.56,86.47,86.5,62300.0,74.1286,74.1458,74.0687,74.0944,62300.0
2022-06-24 14:00:00,86.5,86.57,86.48,86.52,91538.0,74.0944,74.1543,74.0772,74.1115,91538.0
2022-06-24 14:30:00,86.52,86.56,86.48,86.55,83983.0,74.1115,74.1458,74.0772,74.1372,83983.0
2022-06-24 15:00:00,86.54,86.59,86.52,86.56,114045.0,74.1286,74.1715,74.1115,74.1458,114045.0
2022-06-24 15:30:00,86.56,86.57,86.47,86.49,136427.0,74.1458,74.1543,74.0687,74.0858,136427.0
2022-06-27 09:30:00,86.2,86.29,86.12,86.12,246027.0,73.8374,73.9145,73.7689,73.7689,246027.0
2022-06-27 10:00:00,86.12,86.18,85.83,85.85,842633.0,73.7689,73.8203,73.5204,73.5376,842633.0
2022-06-27 10:30:00,85.86,86.11,85.84,86.05,429500.0,73.5461,73.7603,73.529,73.7089,429500.0
2022-06-27 11:00:00,86.05,86.05,85.92,85.97,304090.0,73.7089,73.7089,73.5975,73.6404,304090.0
2022-06-27 11:30:00,85.97,85.99,85.88,85.9,263987.0,73.6404,73.6575,73.5633,73.5804,263987.0
2022-06-27 12:00:00,85.9,85.93,85.79,85.83,147472.0,73.5804,73.6061,73.4862,73.5204,147472.0
2022-06-27 12:30:00,85.83,85.83,85.73,85.79,272203.0,73.5204,73.5204,73.4348,73.4862,272203.0
2022-06-27 13:00:00,85.79,85.79,85.62,85.65,182480.0,73.4862,73.4862,73.3406,73.3663,182480.0
2022-06-27 13:30:00,85.65,85.66,85.56,85.62,206498.0,73.3663,73.3748,73.2892,73.3406,206498.0
2022-06-27 14:00:00,85.62,85.66,85.56,85.56,181443.0,73.3406,73.3748,73.2892,73.2892,181443.0
2022-06-27 14:30:00,85.57,85.58,85.53,85.56,245644.0,73.2977,73.3063,73.2635,73.2892,245644.0
2022-06-27 15:00:00,85.56,85.58,85.44,85.48,314132.0,73.2892,73.3063,73.1864,73.2206,314132.0
2022-06-27 15:30:00,85.48,85.49,85.28,85.32,1273573.0,73.2206,73.2292,73.0493,73.0836,1273573.0
2022-06-28 09:30:00,85.17,85.34,85.17,85.25,268919.0,72.9551,73.1007,72.9551,73.0236,268919.0
2022-06-28 10:00:00,85.25,85.28,85.06,85.09,273438.0,73.0236,73.0493,72.8609,72.8866,273438.0
2022-06-28 10:30:00,85.09,85.1,84.88,84.95,328575.0,72.8866,72.8951,72.7067,72.7667,328575.0
2022-06-28 11:00:00,84.95,85.0,84.84,84.84,139268.0,72.7667,72.8095,72.6724,72.6724,139268.0
2022-06-28 11:30:00,84.83,84.83,84.6,84.67,339003.0,72.6639,72.6639,72.4669,72.5268,339003.0
2022-06-28 12:00:00,84.67,84.83,84.64,84.8,453537.0,72.5268,72.6639,72.5011,72.6382,453537.0
2022-06-28 12:30:00,84.8,84.8,84.7,84.73,392611.0,72.6382,72.6382,72.5525,72.5782,392611.0
2022-06-28 13:00:00,84.74,84.74,84.45,84.57,767109.0,72.5868,72.5868,72.3384,72.4412,767109.0
2022-06-28 13:30:00,84.56,84.7,84.49,84.7,440484.0,72.4326,72.5525,72.3726,72.5525,440484.0
2022-06-28 14:00:00,84.69,84.78,84.6,84.62,314968.0,72.5439,72.621,72.4669,72.484,314968.0
2022-06-28 14:30:00,84.62,84.65,84.53,84.63,360487.0,72.484,72.5097,72.4069,72.4925,360487.0
2022-06-28 15:00:00,84.62,84.77,84.58,84.69,380872.0,72.484,72.6125,72.4497,72.5439,380872.0
2022-06-28 15:30:00,84.68,84.79,84.64,84.77,619965.0,72.5354,72.6296,72.5011,72.6125,619965.0
2022-06-29 09:30:00,84.58,84.58,84.07,84.42,339683.0,72.4497,72.4497,72.0129,72.3127,339683.0
2022-06-29 10:00:00,84.42,84.75,84.38,84.64,807503.0,72.3127,72.5953,72.2784,72.5011,807503.0
2022-06-29 10:30:00,84.63,84.85,84.56,84.78,534277.0,72.4925,72.681,72.4326,72.621,534277.0
2022-06-29 11:00:00,84.79,84.87,84.72,84.79,213200.0,72.6296,72.6981,72.5696,72.6296,213200.0
2022-06-29 11:30:00,84.78,84.87,84.76,84.83,282836.0,72.621,72.6981,72.6039,72.6639,282836.0
2022-06-29 12:00:00,84.84,84.9,84.79,84.8,204794.0,72.6724,72.7238,72.6296,72.6382,204794.0
2022-06-29 12:30:00,84.79,84.81,84.67,84.75,688422.0,72.6296,72.6467,72.5268,72.5953,688422.0
2022-06-29 13:00:00,84.74,84.79,84.7,84.79,276866.0,72.5868,72.6296,72.5525,72.6296,276866.0
2022-06-29 13:30:00,84.78,84.85,84.72,84.83,117037.0,72.621,72.681,72.5696,72.6639,117037.0
2022-06-29 14:00:00,84.82,84.93,84.82,84.9,142857.0,72.6553,72.7495,72.6553,72.7238,142857.0
2022-06-29 14:30:00,84.91,84.93,84.79,84.81,262418.0,72.7324,72.7495,72.6296,72.6467,262418.0
2022-06-29 15:00:00,84.81,84.96,84.81,84.89,350437.0,72.6467,72.7752,72.6467,72.7153,350437.0
2022-06-29 15:30:00,84.89,85.03,84.87,84.96,510025.0,72.7153,72.8352,72.6981,72.7752,510025.0
2022-06-30 09:30:00,84.71,84.83,84.47,84.47,812769.0,72.5611,72.6639,72.3555,72.3555,812769.0
2022-06-30 10:00:00,84.47,84.47,84.28,84.41,1144738.0,72.3555,72.3555,72.1927,72.3041,1144738.0
2022-06-30 10:30:00,84.41,84.59,84.37,84.57,834804.0,72.3041,72.4583,72.2698,72.4412,834804.0
2022-06-30 11:00:00,84.57,84.79,84.51,84.74,164081.0,72.4412,72.6296,72.3898,72.5868,164081.0
2022-06-30 11:30:00,84.74,84.94,84.72,84.91,276437.0,72.5868,72.7581,72.5696,72.7324,276437.0
2022-06-30 12:00:00,84.9,85.09,84.83,85.06,154397.0,72.7238,72.8866,72.6639,72.8609,154397.0
2022-06-30 12:30:00,85.06,85.13,84.97,85.12,254246.0,72.8609,72.9208,72.7838,72.9123,254246.0
2022-06-30 13:00:00,85.11,85.24,85.11,85.22,175369.0,72.9037,73.0151,72.9037,72.9979,175369.0
2022-06-30 13:30:00,85.21,85.44,85.2,85.33,256234.0,72.9894,73.1864,72.9808,73.0922,256234.0
2022-06-30 14:00:00,85.34,85.36,85.23,85.33,240663.0,73.1007,73.1179,73.0065,73.0922,240663.0
2022-06-30 14:30:00,85.34,85.47,85.33,85.44,223866.0,73.1007,73.2121,73.0922,73.1864,223866.0
2022-06-30 15:00:00,85.44,85.47,85.26,85.42,295927.0,73.1864,73.2121,73.0322,73.1692,295927.0
2022-06-30 15:30:00,85.42,85.47,85.22,85.31,659053.0,73.1692,73.2121,72.9979,73.075,659053.0
2022-07-01 09:30:00,85.68,86.32,85.68,86.09,1049793.0,73.6996,74.2501,73.6996,74.0522,1049793.0
2022-07-01 10:00:00,86.1,86.35,85.97,86.07,903933.0,74.0608,74.2759,73.949,74.035,903933.0
2022-07-01 10:30:00,86.06,86.09,85.67,85.73,944323.0,74.0264,74.0522,73.691,73.7426,944323.0
2022-07-01 11:00:00,85.73,85.82,85.69,85.77,305296.0,73.7426,73.82,73.7082,73.777,305296.0
2022-07-01 11:30:00,85.77,85.91,85.76,85.76,139161.0,73.777,73.8974,73.7684,73.7684,139161.0
2022-07-01 12:00:00,85.77,85.9,85.77,85.86,469878.0,73.777,73.8888,73.777,73.8544,469878.0
2022-07-01 12:30:00,85.86,85.99,85.77,85.79,161478.0,73.8544,73.9662,73.777,73.7942,161478.0
2022-07-01 13:00:00,85.78,85.87,85.78,85.86,264753.0,73.7856,73.863,73.7856,73.8544,264753.0
2022-07-01 13:30:00,85.87,86.04,85.85,85.99,344148.0,73.863,74.0092,73.8458,73.9662,344148.0
2022-07-01 14:00:00,86.0,86.11,85.98,86.09,154525.0,73.9748,74.0694,73.9576,74.0522,154525.0
2022-07-01 14:30:00,86.1,86.27,86.09,86.2,134867.0,74.0608,74.2071,74.0522,74.1469,134867.0
2022-07-01 15:00:00,86.2,86.2,86.09,86.16,172153.0,74.1469,74.1469,74.0522,74.1124,172153.0
2022-07-01 15:30:00,86.16,86.2,86.09,86.14,374031.0,74.1124,74.1469,74.0522,74.0952,374031.0
2022-07-05 09:30:00,85.22,85.37,85.06,85.14,603201.0,73.3039,73.4329,73.1663,73.2351,603201.0
2022-07-05 10:00:00,85.13,85.17,84.99,85.15,460124.0,73.2265,73.2609,73.106,73.2437,460124.0
2022-07-05 10:30:00,85.14,85.25,85.12,85.22,200468.0,73.2351,73.3297,73.2179,73.3039,200468.0
2022-07-05 11:00:00,85.22,85.31,85.16,85.31,156231.0,73.3039,73.3813,73.2523,73.3813,156231.0
2022-07-05 11:30:00,85.31,85.43,85.27,85.43,162657.0,73.3813,73.4845,73.3469,73.4845,162657.0
2022-07-05 12:00:00,85.43,85.44,85.35,85.35,187138.0,73.4845,73.4931,73.4157,73.4157,187138.0
2022-07-05 12:30:00,85.35,85.36,85.27,85.3,268331.0,73.4157,73.4243,73.3469,73.3727,268331.0
2022-07-05 13:00:00,85.29,85.37,85.26,85.33,236206.0,73.3641,73.4329,73.3383,73.3985,236206.0
2022-07-05 13:30:00,85.33,85.38,85.3,85.33,117216.0,73.3985,73.4415,73.3727,73.3985,117216.0
2022-07-05 14:00:00,85.33,85.39,85.31,85.39,110242.0,73.3985,73.4501,73.3813,73.4501,110242.0
2022-07-05 14:30:00,85.39,85.49,85.38,85.47,170119.0,73.4501,73.5361,73.4415,73.5189,170119.0
2022-07-05 15:00:00,85.48,85.48,85.37,85.42,139787.0,73.5275,73.5275,73.4329,73.4759,139787.0
2022-07-05 15:30:00,85.42,85.51,85.39,85.43,791226.0,73.4759,73.5533,73.4501,73.4845,791226.0
2022-07-06 09:30:00,85.12,85.33,85.09,85.16,1177780.0,73.2179,73.3985,73.1921,73.2523,1177780.0
2022-07-06 10:00:00,85.16,85.17,84.73,84.95,573799.0,73.2523,73.2609,72.8824,73.0716,573799.0
2022-07-06 10:30:00,84.95,85.01,84.87,84.91,228513.0,73.0716,73.1232,73.0028,73.0372,228513.0
2022-07-06 11:00:00,84.92,84.95,84.78,84.84,143961.0,73.0458,73.0716,72.9254,72.977,143961.0
2022-07-06 11:30:00,84.84,84.86,84.72,84.79,219894.0,72.977,72.9942,72.8738,72.934,219894.0
2022-07-06 12:00:00,84.78,84.81,84.73,84.75,132412.0,72.9254,72.9512,72.8824,72.8996,132412.0
2022-07-06 12:30:00,84.76,84.84,84.74,84.82,137071.0,72.9082,72.977,72.891,72.9598,137071.0
2022-07-06 13:00:00,84.82,84.9,84.8,84.86,226154.0,72.9598,73.0286,72.9426,72.9942,226154.0
2022-07-06 13:30:00,84.86,84.92,84.83,84.83,119604.0,72.9942,73.0458,72.9684,72.9684,119604.0
2022-07-06 14:00:00,84.9,84.9,84.75,84.9,321845.0,73.0286,73.0286,72.8996,73.0286,321845.0
2022-07-06 14:30:00,84.9,85.1,84.85,85.01,253359.0,73.0286,73.2007,72.9856,73.1232,253359.0
2022-07-06 15:00:00,85.01,85.01,84.88,84.96,170759.0,73.1232,73.1232,73.0114,73.0802,170759.0
2022-07-06 15:30:00,84.95,84.98,84.68,84.75,635209.0,73.0716,73.0974,72.8394,72.8996,635209.0
2022-07-07 09:30:00,84.97,85.29,84.91,85.19,1155709.0,73.0888,73.3641,73.0372,73.2781,1155709.0
2022-07-07 10:00:00,85.19,85.19,85.0,85.1,403349.0,73.2781,73.2781,73.1146,73.2007,403349.0
2022-07-07 10:30:00,85.11,85.17,85.07,85.11,240192.0,73.2093,73.2609,73.1749,73.2093,240192.0
2022-07-07 11:00:00,85.11,85.29,85.1,85.24,410951.0,73.2093,73.3641,73.2007,73.3211,410951.0
2022-07-07 11:30:00,85.24,85.25,85.15,85.2,276126.0,73.3211,73.3297,73.2437,73.2867,276126.0
2022-07-07 12:00:00,85.2,85.21,85.11,85.11,266009.0,73.2867,73.2953,73.2093,73.2093,266009.0
2022-07-07 12:30:00,85.11,85.14,85.01,85.05,305603.0,73.2093,73.2351,73.1232,73.1577,305603.0
2022-07-07 13:00:00,85.06,85.1,85.03,85.06,178885.0,73.1663,73.2007,73.1404,73.1663,178885.0
2022-07-07 13:30:00,85.05,85.15,85.04,85.13,146340.0,73.1577,73.2437,73.1491,73.2265,146340.0
2022-07-07 14:00:00,85.12,85.17,85.07,85.15,171170.0,73.2179,73.2609,73.1749,73.2437,171170.0
2022-07-07 14:30:00,85.15,85.2,85.13,85.18,182854.0,73.2437,73.2867,73.2265,73.2695,182854.0
2022-07-07 15:00:00,85.18,85.22,85.09,85.11,231339.0,73.2695,73.3039,73.1921,73.2093,231339.0
2022-07-07 15:30:00,85.12,85.14,84.97,84.99,549107.0,73.2179,73.2351,73.0888,73.106,549107.0
2022-07-08 09:30:00,84.83,84.83,84.29,84.43,354164.0,72.9684,72.9684,72.5039,72.6243,354164.0
2022-07-08 10:00:00,84.42,84.79,84.38,84.77,223757.0,72.6157,72.934,72.5813,72.9168,223757.0
2022-07-08 10:30:00,84.77,84.83,84.69,84.7,424204.0,72.9168,72.9684,72.848,72.8566,424204.0
2022-07-08 11:00:00,84.7,84.74,84.59,84.66,227609.0,72.8566,72.891,72.762,72.8222,227609.0
2022-07-08 11:30:00,84.66,84.67,84.47,84.51,117014.0,72.8222,72.8308,72.6588,72.6932,117014.0
2022-07-08 12:00:00,84.52,84.53,84.34,84.34,123112.0,72.7018,72.7104,72.5469,72.5469,123112.0
2022-07-08 12:30:00,84.34,84.37,84.26,84.3,146828.0,72.5469,72.5727,72.4781,72.5125,146828.0
2022-07-08 13:00:00,84.3,84.35,84.22,84.34,159063.0,72.5125,72.5555,72.4437,72.5469,159063.0
2022-07-08 13:30:00,84.34,84.34,84.27,84.31,95488.0,72.5469,72.5469,72.4867,72.5211,95488.0
2022-07-08 14:00:00,84.32,84.41,84.31,84.39,135495.0,72.5297,72.6071,72.5211,72.5899,135495.0
2022-07-08 14:30:00,84.4,84.47,84.37,84.46,189592.0,72.5985,72.6588,72.5727,72.6502,189592.0
2022-07-08 15:00:00,84.47,84.56,84.46,84.56,266657.0,72.6588,72.7362,72.6502,72.7362,266657.0
2022-07-08 15:30:00,84.55,84.69,84.5,84.6,599604.0,72.7276,72.848,72.6846,72.7706,599604.0
2022-07-11 09:30:00,84.38,84.5,84.38,84.41,1006218.0,72.5813,72.6846,72.5813,72.6071,1006218.0
2022-07-11 10:00:00,84.41,84.54,84.31,84.51,329529.0,72.6071,72.719,72.5211,72.6932,329529.0
2022-07-11 10:30:00,84.52,84.58,84.46,84.47,481244.0,72.7018,72.7534,72.6502,72.6588,481244.0
2022-07-11 11:00:00,84.47,84.55,84.44,84.51,812835.0,72.6588,72.7276,72.6329,72.6932,812835.0
2022-07-11 11:30:00,84.51,84.53,83.64,83.75,1073446.0,72.6932,72.7104,71.9448,72.0394,1073446.0
2022-07-11 12:00:00,83.74,83.81,83.53,83.78,1247581.0,72.0308,72.091,71.8502,72.0652,1247581.0
2022-07-11 12:30:00,83.78,84.04,83.76,83.96,1112880.0,72.0652,72.2889,72.048,72.2201,1112880.0
2022-07-11 13:00:00,83.97,84.01,83.85,83.86,239490.0,72.2287,72.2631,72.1254,72.134,239490.0
2022-07-11 13:30:00,83.86,83.97,83.86,83.97,316165.0,72.134,72.2287,72.134,72.2287,316165.0
2022-07-11 14:00:00,83.96,83.99,83.93,83.94,220785.0,72.2201,72.2459,72.1943,72.2029,220785.0
2022-07-11 14:30:00,83.94,83.98,83.86,83.87,141534.0,72.2029,72.2373,72.134,72.1426,141534.0
2022-07-11 15:00:00,83.87,83.92,83.83,83.91,454926.0,72.1426,72.1857,72.1082,72.1771,454926.0
2022-07-11 15:30:00,83.92,83.92,83.76,83.85,1242700.0,72.1857,72.1857,72.048,72.1254,1242700.0
2022-07-12 09:30:00,83.41,83.75,83.37,83.48,575435.0,71.747,72.0394,71.7126,71.8072,575435.0
2022-07-12 10:00:00,83.48,83.51,83.38,83.46,402223.0,71.8072,71.833,71.7212,71.79,402223.0
2022-07-12 10:30:00,83.46,83.56,83.46,83.55,271556.0,71.79,71.876,71.79,71.8674,271556.0
2022-07-12 11:00:00,83.56,83.61,83.51,83.6,358598.0,71.876,71.919,71.833,71.9104,358598.0
2022-07-12 11:30:00,83.6,83.72,83.58,83.72,395399.0,71.9104,72.0136,71.8932,72.0136,395399.0
2022-07-12 12:00:00,83.72,83.74,83.68,83.69,471962.0,72.0136,72.0308,71.9792,71.9878,471962.0
2022-07-12 12:30:00,83.68,83.69,83.63,83.64,407771.0,71.9792,71.9878,71.9362,71.9448,407771.0
2022-07-12 13:00:00,83.64,83.68,83.47,83.6,299533.0,71.9448,71.9792,71.7986,71.9104,299533.0
2022-07-12 13:30:00,83.59,83.67,83.57,83.67,171936.0,71.9018,71.9706,71.8846,71.9706,171936.0
2022-07-12 14:00:00,83.67,83.75,83.65,83.72,375779.0,71.9706,72.0394,71.9534,72.0136,375779.0
2022-07-12 14:30:00,83.71,83.78,83.69,83.75,202925.0,72.005,72.0652,71.9878,72.0394,202925.0
2022-07-12 15:00:00,83.75,83.75,83.56,83.58,510731.0,72.0394,72.0394,71.876,71.8932,510731.0
2022-07-12 15:30:00,83.58,83.66,83.52,83.64,958593.0,71.8932,71.962,71.8416,71.9448,958593.0
2022-07-13 09:30:00,82.37,82.56,82.26,82.45,1228846.0,70.8524,71.0158,70.7578,70.9212,1228846.0
2022-07-13 10:00:00,82.46,82.8,82.36,82.78,1379527.0,70.9298,71.2223,70.8438,71.2051,1379527.0
2022-07-13 10:30:00,82.78,83.41,82.72,83.16,1707617.0,71.2051,71.747,71.1535,71.5319,1707617.0
2022-07-13 11:00:00,83.17,83.24,82.95,82.96,410346.0,71.5405,71.6007,71.3513,71.3599,410346.0
2022-07-13 11:30:00,82.95,82.98,82.82,82.86,310356.0,71.3513,71.3771,71.2395,71.2739,310356.0
2022-07-13 12:00:00,82.86,82.97,82.82,82.95,258168.0,71.2739,71.3685,71.2395,71.3513,258168.0
2022-07-13 12:30:00,82.95,83.08,82.92,83.07,187782.0,71.3513,71.4631,71.3255,71.4545,187782.0
2022-07-13 13:00:00,83.07,83.28,82.96,83.24,338829.0,71.4545,71.6351,71.3599,71.6007,338829.0
2022-07-13 13:30:00,83.24,83.31,83.15,83.19,436377.0,71.6007,71.661,71.5233,71.5577,436377.0
2022-07-13 14:00:00,83.16,83.16,82.97,83.1,317077.0,71.5319,71.5319,71.3685,71.4803,317077.0
2022-07-13 14:30:00,83.11,83.17,83.08,83.17,263735.0,71.4889,71.5405,71.4631,71.5405,263735.0
2022-07-13 15:00:00,83.16,83.3,83.13,83.3,365670.0,71.5319,71.6524,71.5061,71.6524,365670.0
2022-07-13 15:30:00,83.31,83.4,83.26,83.26,840137.0,71.661,71.7384,71.6179,71.6179,840137.0
2022-07-14 09:30:00,82.37,82.38,82.06,82.28,1785998.0,70.8524,70.861,70.5857,70.775,1785998.0
2022-07-14 10:00:00,82.28,82.3,82.1,82.11,652522.0,70.775,70.7922,70.6201,70.6287,652522.0
2022-07-14 10:30:00,82.1,82.22,82.0,82.16,722753.0,70.6201,70.7234,70.5341,70.6718,722753.0
2022-07-14 11:00:00,82.15,82.5,82.14,82.48,395511.0,70.6632,70.9642,70.6546,70.947,395511.0
2022-07-14 11:30:00,82.48,82.54,82.33,82.33,394635.0,70.947,70.9986,70.818,70.818,394635.0
2022-07-14 12:00:00,82.34,82.36,82.05,82.06,651474.0,70.8266,70.8438,70.5771,70.5857,651474.0
2022-07-14 12:30:00,82.06,82.15,82.0,82.05,416681.0,70.5857,70.6632,70.5341,70.5771,416681.0
2022-07-14 13:00:00,82.05,82.13,82.03,82.08,270672.0,70.5771,70.6459,70.5599,70.6029,270672.0
2022-07-14 13:30:00,82.08,82.17,82.06,82.15,197643.0,70.6029,70.6804,70.5857,70.6632,197643.0
2022-07-14 14:00:00,82.15,82.21,82.08,82.13,782536.0,70.6632,70.7148,70.6029,70.6459,782536.0
2022-07-14 14:30:00,82.13,82.26,82.12,82.14,552540.0,70.6459,70.7578,70.6373,70.6546,552540.0
2022-07-14 15:00:00,82.13,82.14,81.91,81.95,686551.0,70.6459,70.6546,70.4567,70.4911,686551.0
2022-07-14 15:30:00,81.95,82.06,81.87,81.88,1325854.0,70.4911,70.5857,70.4223,70.4309,1325854.0
2022-07-15 09:30:00,82.56,82.79,82.36,82.39,669791.0,71.0158,71.2137,70.8438,70.8696,669791.0
2022-07-15 10:00:00,82.4,82.79,82.4,82.75,804503.0,70.8782,71.2137,70.8782,71.1793,804503.0
2022-07-15 10:30:00,82.75,82.87,82.69,82.87,479960.0,71.1793,71.2825,71.1276,71.2825,479960.0
2022-07-15 11:00:00,82.86,82.91,82.75,82.88,255797.0,71.2739,71.3169,71.1793,71.2911,255797.0
2022-07-15 11:30:00,82.88,82.96,82.81,82.81,270673.0,71.2911,71.3599,71.2309,71.2309,270673.0
2022-07-15 12:00:00,82.81,82.87,82.74,82.81,244670.0,71.2309,71.2825,71.1707,71.2309,244670.0
2022-07-15 12:30:00,82.8,82.8,82.61,82.67,401192.0,71.2223,71.2223,71.0588,71.1104,401192.0
2022-07-15 13:00:00,82.67,82.73,82.66,82.68,167588.0,71.1104,71.1621,71.1018,71.119,167588.0
2022-07-15 13:30:00,82.69,82.75,82.66,82.68,142235.0,71.1276,71.1793,71.1018,71.119,142235.0
2022-07-15 14:00:00,82.68,82.75,82.65,82.67,173266.0,71.119,71.1793,71.0932,71.1104,173266.0
2022-07-15 14:30:00,82.67,82.71,82.58,82.58,317986.0,71.1104,71.1448,71.033,71.033,317986.0
2022-07-15 15:00:00,82.59,82.59,82.52,82.53,211014.0,71.0416,71.0416,70.9814,70.99,211014.0
2022-07-15 15:30:00,82.54,82.75,82.5,82.62,1144262.0,70.9986,71.1793,70.9642,71.0674,1144262.0
2022-07-18 09:30:00,83.2,83.28,83.04,83.26,551130.0,71.5663,71.6351,71.4287,71.6179,551130.0
2022-07-18 10:00:00,83.26,83.37,83.18,83.34,860623.0,71.6179,71.7126,71.5491,71.6868,860623.0
2022-07-18 10:30:00,83.33,83.46,83.3,83.42,1428380.0,71.6782,71.79,71.6524,71.7556,1428380.0
2022-07-18 11:00:00,83.43,83.52,83.17,83.17,750007.0,71.7642,71.8416,71.5405,71.5405,750007.0
2022-07-18 11:30:00,83.17,83.2,83.06,83.08,348779.0,71.5405,71.5663,71.4459,71.4631,348779.0
2022-07-18 12:00:00,83.09,83.12,83.04,83.05,360299.0,71.4717,71.4975,71.4287,71.4373,360299.0
2022-07-18 12:30:00,83.05,83.06,83.0,83.0,136818.0,71.4373,71.4459,71.3943,71.3943,136818.0
2022-07-18 13:00:00,83.0,83.03,83.0,83.02,183952.0,71.3943,71.4201,71.3943,71.4115,183952.0
2022-07-18 13:30:00,83.02,83.02,82.91,82.91,251787.0,71.4115,71.4115,71.3169,71.3169,251787.0
2022-07-18 14:00:00,82.92,83.0,82.9,82.92,214964.0,71.3255,71.3943,71.3083,71.3255,214964.0
2022-07-18 14:30:00,82.91,82.93,82.83,82.84,245236.0,71.3169,71.3341,71.2481,71.2567,245236.0
2022-07-18 15:00:00,82.84,82.88,82.78,82.79,317997.0,71.2567,71.2911,71.2051,71.2137,317997.0
2022-07-18 15:30:00,82.79,82.82,82.59,82.77,743429.0,71.2137,71.2395,71.0416,71.1965,743429.0
2022-07-19 09:30:00,82.98,83.18,82.93,83.15,758278.0,71.3771,71.5491,71.3341,71.5233,758278.0
2022-07-19 10:00:00,83.15,83.26,83.1,83.24,940289.0,71.5233,71.6179,71.4803,71.6007,940289.0
2022-07-19 10:30:00,83.25,83.56,83.22,83.5,623710.0,71.6093,71.876,71.5835,71.8244,623710.0
2022-07-19 11:00:00,83.5,83.78,83.46,83.72,762635.0,71.8244,72.0652,71.79,72.0136,762635.0
2022-07-19 11:30:00,83.72,83.75,83.64,83.65,182737.0,72.0136,72.0394,71.9448,71.9534,182737.0
2022-07-19 12:00:00,83.65,83.65,83.55,83.64,297188.0,71.9534,71.9534,71.8674,71.9448,297188.0
2022-07-19 12:30:00,83.64,83.7,83.63,83.69,176657.0,71.9448,71.9964,71.9362,71.9878,176657.0
2022-07-19 13:00:00,83.7,83.74,83.63,83.69,204758.0,71.9964,72.0308,71.9362,71.9878,204758.0
2022-07-19 13:30:00,83.68,83.82,83.68,83.79,250986.0,71.9792,72.0996,71.9792,72.0738,250986.0
2022-07-19 14:00:00,83.79,83.87,83.76,83.84,348650.0,72.0738,72.1426,72.048,72.1168,348650.0
2022-07-19 14:30:00,83.84,83.86,83.75,83.8,143690.0,72.1168,72.134,72.0394,72.0824,143690.0
2022-07-19 15:00:00,83.8,83.87,83.78,83.85,193615.0,72.0824,72.1426,72.0652,72.1254,193615.0
2022-07-19 15:30:00,83.85,83.98,83.82,83.97,482462.0,72.1254,72.2373,72.0996,72.2287,482462.0
2022-07-20 09:30:00,84.19,84.28,84.08,84.19,565362.0,72.4179,72.4953,72.3233,72.4179,565362.0
2022-07-20 10:00:00,84.19,84.4,84.18,84.4,490649.0,72.4179,72.5985,72.4093,72.5985,490649.0
2022-07-20 10:30:00,84.4,84.58,84.39,84.52,409270.0,72.5985,72.7534,72.5899,72.7018,409270.0
2022-07-20 11:00:00,84.52,84.55,84.45,84.49,486004.0,72.7018,72.7276,72.6415,72.676,486004.0
2022-07-20 11:30:00,84.49,84.53,84.44,84.51,229309.0,72.676,72.7104,72.6329,72.6932,229309.0
2022-07-20 12:00:00,84.52,84.65,84.51,84.59,390046.0,72.7018,72.8136,72.6932,72.762,390046.0
2022-07-20 12:30:00,84.6,84.66,84.42,84.46,290449.0,72.7706,72.8222,72.6157,72.6502,290449.0
2022-07-20 13:00:00,84.46,84.49,84.4,84.44,214048.0,72.6502,72.676,72.5985,72.6329,214048.0
2022-07-20 13:30:00,84.43,84.47,84.38,84.39,115312.0,72.6243,72.6588,72.5813,72.5899,115312.0
2022-07-20 14:00:00,84.4,84.47,84.4,84.45,118763.0,72.5985,72.6588,72.5985,72.6415,118763.0
2022-07-20 14:30:00,84.44,84.57,84.44,84.55,991247.0,72.6329,72.7448,72.6329,72.7276,991247.0
2022-07-20 15:00:00,84.55,84.59,84.51,84.54,376923.0,72.7276,72.762,72.6932,72.719,376923.0
2022-07-20 15:30:00,84.54,84.6,84.5,84.56,560337.0,72.719,72.7706,72.6846,72.7362,560337.0
2022-07-21 09:30:00,84.74,84.97,84.74,84.87,794928.0,72.891,73.0888,72.891,73.0028,794928.0
2022-07-21 10:00:00,84.89,84.95,84.8,84.81,196989.0,73.02,73.0716,72.9426,72.9512,196989.0
2022-07-21 10:30:00,84.8,85.09,84.78,85.06,511595.0,72.9426,73.1921,72.9254,73.1663,511595.0
2022-07-21 11:00:00,85.08,85.12,84.83,84.89,500678.0,73.1835,73.2179,72.9684,73.02,500678.0
2022-07-21 11:30:00,84.89,84.94,84.86,84.88,216643.0,73.02,73.063,72.9942,73.0114,216643.0
2022-07-21 12:00:00,84.89,84.9,84.78,84.84,449044.0,73.02,73.0286,72.9254,72.977,449044.0
2022-07-21 12:30:00,84.83,84.86,84.76,84.78,246838.0,72.9684,72.9942,72.9082,72.9254,246838.0
2022-07-21 13:00:00,84.78,84.81,84.73,84.73,193594.0,72.9254,72.9512,72.8824,72.8824,193594.0
2022-07-21 13:30:00,84.74,84.81,84.73,84.81,249471.0,72.891,72.9512,72.8824,72.9512,249471.0
2022-07-21 14:00:00,84.81,84.85,84.79,84.81,265978.0,72.9512,72.9856,72.934,72.9512,265978.0
2022-07-21 14:30:00,84.81,84.93,84.79,84.88,67314.0,72.9512,73.0544,72.934,73.0114,67314.0
2022-07-21 15:00:00,84.89,84.94,84.84,84.92,160638.0,73.02,73.063,72.977,73.0458,160638.0
2022-07-21 15:30:00,84.92,85.14,84.91,85.12,859779.0,73.0458,73.2351,73.0372,73.2179,859779.0
2022-07-22 09:30:00,85.39,85.86,85.39,85.67,374401.0,73.4501,73.8544,73.4501,73.691,374401.0
2022-07-22 10:00:00,85.67,85.83,85.6,85.83,428972.0,73.691,73.8286,73.6307,73.8286,428972.0
2022-07-22 10:30:00,85.83,85.93,85.76,85.83,338361.0,73.8286,73.9146,73.7684,73.8286,338361.0
2022-07-22 11:00:00,85.83,85.91,85.76,85.84,422146.0,73.8286,73.8974,73.7684,73.8372,422146.0
2022-07-22 11:30:00,85.85,85.87,85.77,85.78,245604.0,73.8458,73.863,73.777,73.7856,245604.0
2022-07-22 12:00:00,85.78,85.79,85.63,85.67,291538.0,73.7856,73.7942,73.6566,73.691,291538.0
2022-07-22 12:30:00,85.67,85.78,85.63,85.76,199172.0,73.691,73.7856,73.6566,73.7684,199172.0
2022-07-22 13:00:00,85.76,85.78,85.67,85.71,569660.0,73.7684,73.7856,73.691,73.7254,569660.0
2022-07-22 13:30:00,85.7,85.78,85.64,85.7,352799.0,73.7168,73.7856,73.6652,73.7168,352799.0
2022-07-22 14:00:00,85.7,85.7,85.57,85.63,144744.0,73.7168,73.7168,73.6049,73.6566,144744.0
2022-07-22 14:30:00,85.64,85.67,85.55,85.63,324205.0,73.6652,73.691,73.5877,73.6566,324205.0
2022-07-22 15:00:00,85.63,85.83,85.56,85.83,246286.0,73.6566,73.8286,73.5963,73.8286,246286.0
2022-07-22 15:30:00,85.82,86.01,85.78,86.0,779357.0,73.82,73.9834,73.7856,73.9748,779357.0
2022-07-25 09:30:00,85.64,85.95,85.64,85.91,1232300.0,73.6652,73.9318,73.6652,73.8974,1232300.0
2022-07-25 10:00:00,85.91,85.92,85.78,85.83,264506.0,73.8974,73.906,73.7856,73.8286,264506.0
2022-07-25 10:30:00,85.84,85.87,85.73,85.78,302496.0,73.8372,73.863,73.7426,73.7856,302496.0
2022-07-25 11:00:00,85.77,85.89,85.74,85.89,168106.0,73.777,73.8802,73.7512,73.8802,168106.0
2022-07-25 11:30:00,85.89,85.95,85.87,85.91,221955.0,73.8802,73.9318,73.863,73.8974,221955.0
2022-07-25 12:00:00,85.91,85.92,85.83,85.87,89435.0,73.8974,73.906,73.8286,73.863,89435.0
2022-07-25 12:30:00,85.87,85.96,85.86,85.94,123128.0,73.863,73.9404,73.8544,73.9232,123128.0
2022-07-25 13:00:00,85.94,85.99,85.89,85.93,429702.0,73.9232,73.9662,73.8802,73.9146,429702.0
2022-07-25 13:30:00,85.93,85.94,85.87,85.89,191870.0,73.9146,73.9232,73.863,73.8802,191870.0
2022-07-25 14:00:00,85.89,85.89,85.83,85.89,126810.0,73.8802,73.8802,73.8286,73.8802,126810.0
2022-07-25 14:30:00,85.89,86.0,85.86,85.94,524674.0,73.8802,73.9748,73.8544,73.9232,524674.0
2022-07-25 15:00:00,85.94,85.97,85.86,85.88,308976.0,73.9232,73.949,73.8544,73.8716,308976.0
2022-07-25 15:30:00,85.88,86.15,85.87,86.07,758323.0,73.8716,74.1038,73.863,74.035,758323.0
2022-07-26 09:30:00,85.82,85.83,85.57,85.58,714864.0,73.82,73.8286,73.6049,73.6135,714864.0
2022-07-26 10:00:00,85.59,85.64,85.39,85.45,729670.0,73.6221,73.6652,73.4501,73.5017,729670.0
2022-07-26 10:30:00,85.45,85.48,85.38,85.44,323311.0,73.5017,73.5275,73.4415,73.4931,323311.0
2022-07-26 11:00:00,85.45,85.53,85.41,85.44,294315.0,73.5017,73.5705,73.4673,73.4931,294315.0
2022-07-26 11:30:00,85.44,85.46,85.32,85.33,681244.0,73.4931,73.5103,73.3899,73.3985,681244.0
2022-07-26 12:00:00,85.34,85.42,85.3,85.42,238947.0,73.4071,73.4759,73.3727,73.4759,238947.0
2022-07-26 12:30:00,85.42,85.42,85.31,85.34,386670.0,73.4759,73.4759,73.3813,73.4071,386670.0
2022-07-26 13:00:00,85.34,85.36,85.23,85.31,356303.0,73.4071,73.4243,73.3125,73.3813,356303.0
2022-07-26 13:30:00,85.31,85.34,85.26,85.33,188715.0,73.3813,73.4071,73.3383,73.3985,188715.0
2022-07-26 14:00:00,85.34,85.4,85.32,85.33,1469375.0,73.4071,73.4587,73.3899,73.3985,1469375.0
2022-07-26 14:30:00,85.33,85.34,85.22,85.25,225897.0,73.3985,73.4071,73.3039,73.3297,225897.0
2022-07-26 15:00:00,85.24,85.25,85.15,85.18,256894.0,73.3211,73.3297,73.2437,73.2695,256894.0
2022-07-26 15:30:00,85.18,85.3,85.18,85.28,558567.0,73.2695,73.3727,73.2695,73.3555,558567.0
2022-07-27 09:30:00,85.4,85.5,85.32,85.44,452471.0,73.4587,73.5447,73.3899,73.4931,452471.0
2022-07-27 10:00:00,85.46,85.54,85.42,85.51,177974.0,73.5103,73.5791,73.4759,73.5533,177974.0
2022-07-27 10:30:00,85.51,85.62,85.5,85.61,234390.0,73.5533,73.648,73.5447,73.6393,234390.0
2022-07-27 11:00:00,85.61,85.75,85.6,85.68,243215.0,73.6393,73.7598,73.6307,73.6996,243215.0
2022-07-27 11:30:00,85.67,85.68,85.59,85.66,163462.0,73.691,73.6996,73.6221,73.6824,163462.0
2022-07-27 12:00:00,85.66,85.75,85.65,85.73,108843.0,73.6824,73.7598,73.6738,73.7426,108843.0
2022-07-27 12:30:00,85.72,85.82,85.72,85.75,70007.0,73.734,73.82,73.734,73.7598,70007.0
2022-07-27 13:00:00,85.75,85.77,85.67,85.67,102160.0,73.7598,73.777,73.691,73.691,102160.0
2022-07-27 13:30:00,85.67,85.94,85.64,85.81,197277.0,73.691,73.9232,73.6652,73.8114,197277.0
2022-07-27 14:00:00,85.93,85.94,85.72,85.94,209884.0,73.9146,73.9232,73.734,73.9232,209884.0
2022-07-27 14:30:00,85.93,86.51,85.65,86.51,616473.0,73.9146,74.4135,73.6738,74.4135,616473.0
2022-07-27 15:00:00,86.49,86.64,86.34,86.56,733946.0,74.3963,74.5253,74.2673,74.4565,733946.0
2022-07-27 15:30:00,86.56,86.69,86.49,86.58,1024082.0,74.4565,74.5683,74.3963,74.4737,1024082.0
2022-07-28 09:30:00,86.93,87.49,86.84,87.16,1016980.0,74.7748,75.2565,74.6974,74.9726,1016980.0
2022-07-28 10:00:00,87.18,87.28,87.15,87.2,541719.0,74.9898,75.0758,74.964,75.007,541719.0
2022-07-28 10:30:00,87.21,87.24,87.06,87.15,140904.0,75.0156,75.0414,74.8866,74.964,140904.0
2022-07-28 11:00:00,87.15,87.27,87.08,87.27,321385.0,74.964,75.0672,74.9038,75.0672,321385.0
2022-07-28 11:30:00,87.27,87.29,87.12,87.17,291367.0,75.0672,75.0844,74.9382,74.9812,291367.0
2022-07-28 12:00:00,87.17,87.25,87.17,87.2,204385.0,74.9812,75.05,74.9812,75.007,204385.0
2022-07-28 12:30:00,87.2,87.33,87.18,87.28,786418.0,75.007,75.1188,74.9898,75.0758,786418.0
2022-07-28 13:00:00,87.28,87.45,87.26,87.42,459434.0,75.0758,75.2221,75.0586,75.1963,459434.0
2022-07-28 13:30:00,87.42,87.65,87.38,87.62,764809.0,75.1963,75.3941,75.1619,75.3683,764809.0
2022-07-28 14:00:00,87.62,87.62,87.56,87.57,164964.0,75.3683,75.3683,75.3167,75.3253,164964.0
2022-07-28 14:30:00,87.56,87.69,87.53,87.69,182488.0,75.3167,75.4285,75.2909,75.4285,182488.0
2022-07-28 15:00:00,87.69,87.75,87.64,87.75,202444.0,75.4285,75.4801,75.3855,75.4801,202444.0
2022-07-28 15:30:00,87.75,87.81,87.66,87.68,552387.0,75.4801,75.5317,75.4027,75.4199,552387.0
2022-07-29 09:30:00,87.71,87.9,87.7,87.89,591947.0,75.4457,75.6091,75.4371,75.6005,591947.0
2022-07-29 10:00:00,87.88,88.05,87.83,88.03,422042.0,75.5919,75.7382,75.5489,75.721,422042.0
2022-07-29 10:30:00,88.02,88.11,87.96,88.03,783473.0,75.7124,75.7898,75.6608,75.721,783473.0
2022-07-29 11:00:00,88.03,88.13,88.02,88.09,726639.0,75.721,75.807,75.7124,75.7726,726639.0
2022-07-29 11:30:00,88.07,88.18,88.07,88.15,434517.0,75.7554,75.85,75.7554,75.8242,434517.0
2022-07-29 12:00:00,88.15,88.18,88.12,88.14,332217.0,75.8242,75.85,75.7984,75.8156,332217.0
2022-07-29 12:30:00,88.15,88.17,88.11,88.15,178009.0,75.8242,75.8414,75.7898,75.8242,178009.0
2022-07-29 13:00:00,88.15,88.16,88.11,88.15,142392.0,75.8242,75.8328,75.7898,75.8242,142392.0
2022-07-29 13:30:00,88.15,88.18,88.14,88.15,171718.0,75.8242,75.85,75.8156,75.8242,171718.0
2022-07-29 14:00:00,88.16,88.25,88.14,88.25,295370.0,75.8328,75.9102,75.8156,75.9102,295370.0
2022-07-29 14:30:00,88.25,88.32,88.21,88.25,225158.0,75.9102,75.9704,75.8758,75.9102,225158.0
2022-07-29 15:00:00,88.25,88.35,88.21,88.29,421139.0,75.9102,75.9962,75.8758,75.9446,421139.0
2022-07-29 15:30:00,88.29,88.29,88.03,88.15,852058.0,75.9446,75.9446,75.721,75.8242,852058.0
2022-08-01 09:30:00,87.68,87.96,87.48,87.95,467921.0,75.7158,75.9576,75.5431,75.949,467921.0
2022-08-01 10:00:00,87.95,88.04,87.85,87.98,571116.0,75.949,76.0267,75.8626,75.9749,571116.0
2022-08-01 10:30:00,87.99,88.25,87.97,88.22,393598.0,75.9835,76.2081,75.9663,76.1822,393598.0
2022-08-01 11:00:00,88.22,88.25,88.16,88.2,235821.0,76.1822,76.2081,76.1303,76.1649,235821.0
2022-08-01 11:30:00,88.2,88.21,88.15,88.15,113092.0,76.1649,76.1735,76.1217,76.1217,113092.0
2022-08-01 12:00:00,88.15,88.15,88.07,88.1,196731.0,76.1217,76.1217,76.0526,76.0785,196731.0
2022-08-01 12:30:00,88.1,88.18,88.07,88.18,230008.0,76.0785,76.1476,76.0526,76.1476,230008.0
2022-08-01 13:00:00,88.18,88.19,88.06,88.07,95435.0,76.1476,76.1562,76.044,76.0526,95435.0
2022-08-01 13:30:00,88.08,88.08,87.98,87.99,375026.0,76.0613,76.0613,75.9749,75.9835,375026.0
2022-08-01 14:00:00,87.99,88.0,87.95,87.98,106199.0,75.9835,75.9922,75.949,75.9749,106199.0
2022-08-01 14:30:00,87.98,88.01,87.93,88.0,211401.0,75.9749,76.0008,75.9317,75.9922,211401.0
2022-08-01 15:00:00,87.99,88.1,87.96,88.01,449280.0,75.9835,76.0785,75.9576,76.0008,449280.0
2022-08-01 15:30:00,88.01,88.04,87.98,88.04,472771.0,76.0008,76.0267,75.9749,76.0267,472771.0
2022-08-02 09:30:00,87.62,87.71,87.37,87.47,708162.0,75.664,75.7417,75.4481,75.5345,708162.0
2022-08-02 10:00:00,87.46,87.48,87.29,87.35,693882.0,75.5259,75.5431,75.3791,75.4309,693882.0
2022-08-02 10:30:00,87.36,87.46,87.31,87.38,291661.0,75.4395,75.5259,75.3963,75.4568,291661.0
2022-08-02 11:00:00,87.39,87.46,87.28,87.41,281368.0,75.4654,75.5259,75.3704,75.4827,281368.0
2022-08-02 11:30:00,87.4,87.44,87.15,87.17,821654.0,75.474,75.5086,75.2582,75.2754,821654.0
2022-08-02 12:00:00,87.17,87.43,87.17,87.4,703896.0,75.2754,75.4999,75.2754,75.474,703896.0
2022-08-02 12:30:00,87.39,87.4,87.3,87.39,263481.0,75.4654,75.474,75.3877,75.4654,263481.0
2022-08-02 13:00:00,87.38,87.39,87.19,87.2,219024.0,75.4568,75.4654,75.2927,75.3013,219024.0
2022-08-02 13:30:00,87.2,87.2,87.11,87.18,348729.0,75.3013,75.3013,75.2236,75.2841,348729.0
2022-08-02 14:00:00,87.18,87.23,87.13,87.17,270466.0,75.2841,75.3272,75.2409,75.2754,270466.0
2022-08-02 14:30:00,87.17,87.22,87.16,87.18,197970.0,75.2754,75.3186,75.2668,75.2841,197970.0
2022-08-02 15:00:00,87.19,87.21,87.11,87.13,192959.0,75.2927,75.31,75.2236,75.2409,192959.0
2022-08-02 15:30:00,87.13,87.13,86.79,86.82,893442.0,75.2409,75.2409,74.9473,74.9732,893442.0
2022-08-03 09:30:00,87.12,87.42,87.05,87.41,530158.0,75.2322,75.4913,75.1718,75.4827,530158.0
2022-08-03 10:00:00,87.35,87.4,87.02,87.23,440680.0,75.4309,75.474,75.1459,75.3272,440680.0
2022-08-03 10:30:00,87.25,87.3,87.14,87.25,79915.0,75.3445,75.3877,75.2495,75.3445,79915.0
2022-08-03 11:00:00,87.25,87.46,87.23,87.41,104581.0,75.3445,75.5259,75.3272,75.4827,104581.0
2022-08-03 11:30:00,87.41,87.6,87.39,87.54,235733.0,75.4827,75.6468,75.4654,75.5949,235733.0
2022-08-03 12:00:00,87.53,87.71,87.52,87.64,211127.0,75.5863,75.7417,75.5777,75.6813,211127.0
2022-08-03 12:30:00,87.64,87.8,87.63,87.8,191940.0,75.6813,75.8195,75.6727,75.8195,191940.0
2022-08-03 13:00:00,87.8,87.86,87.77,87.81,180764.0,75.8195,75.8713,75.7936,75.8281,180764.0
2022-08-03 13:30:00,87.81,87.92,87.79,87.92,222997.0,75.8281,75.9231,75.8108,75.9231,222997.0
2022-08-03 14:00:00,87.92,88.04,87.88,88.0,246187.0,75.9231,76.0267,75.8885,75.9922,246187.0
2022-08-03 14:30:00,88.0,88.13,88.0,88.12,104710.0,75.9922,76.1044,75.9922,76.0958,104710.0
2022-08-03 15:00:00,88.12,88.26,88.09,88.26,274566.0,76.0958,76.2167,76.0699,76.2167,274566.0
2022-08-03 15:30:00,88.26,88.53,88.23,88.37,959849.0,76.2167,76.4499,76.1908,76.3117,959849.0
2022-08-04 09:30:00,88.61,88.89,88.53,88.87,730428.0,76.5189,76.7607,76.4499,76.7435,730428.0
2022-08-04 10:00:00,88.86,88.99,88.48,88.54,2130231.0,76.7348,76.8471,76.4067,76.4585,2130231.0
2022-08-04 10:30:00,88.56,88.73,88.49,88.73,670995.0,76.4758,76.6226,76.4153,76.6226,670995.0
2022-08-04 11:00:00,88.74,88.75,88.58,88.61,273675.0,76.6312,76.6398,76.493,76.5189,273675.0
2022-08-04 11:30:00,88.61,88.65,88.54,88.6,176572.0,76.5189,76.5535,76.4585,76.5103,176572.0
2022-08-04 12:00:00,88.6,88.72,88.56,88.67,158944.0,76.5103,76.6139,76.4758,76.5707,158944.0
2022-08-04 12:30:00,88.67,88.71,88.52,88.55,88572.0,76.5707,76.6053,76.4412,76.4671,88572.0
2022-08-04 13:00:00,88.55,88.66,88.53,88.66,136373.0,76.4671,76.5621,76.4499,76.5621,136373.0
2022-08-04 13:30:00,88.66,88.68,88.57,88.61,320358.0,76.5621,76.5794,76.4844,76.5189,320358.0
2022-08-04 14:00:00,88.61,88.63,88.55,88.6,140369.0,76.5189,76.5362,76.4671,76.5103,140369.0
2022-08-04 14:30:00,88.59,88.66,88.56,88.65,126961.0,76.5017,76.5621,76.4758,76.5535,126961.0
2022-08-04 15:00:00,88.64,88.69,88.57,88.63,208339.0,76.5448,76.588,76.4844,76.5362,208339.0
2022-08-04 15:30:00,88.63,88.72,88.54,88.67,349977.0,76.5362,76.6139,76.4585,76.5707,349977.0
2022-08-05 09:30:00,87.71,87.8,87.6,87.75,640530.0,75.7417,75.8195,75.6468,75.7763,640530.0
2022-08-05 10:00:00,87.75,87.81,87.68,87.81,282920.0,75.7763,75.8281,75.7158,75.8281,282920.0
2022-08-05 10:30:00,87.8,87.89,87.77,87.89,111425.0,75.8195,75.8972,75.7936,75.8972,111425.0
2022-08-05 11:00:00,87.89,87.9,87.75,87.75,284268.0,75.8972,75.9058,75.7763,75.7763,284268.0
2022-08-05 11:30:00,87.76,87.83,87.72,87.83,102851.0,75.7849,75.8454,75.7504,75.8454,102851.0
2022-08-05 12:00:00,87.82,87.97,87.78,87.91,134749.0,75.8367,75.9663,75.8022,75.9145,134749.0
2022-08-05 12:30:00,87.91,88.2,87.9,88.19,205269.0,75.9145,76.1649,75.9058,76.1562,205269.0
2022-08-05 13:00:00,88.19,88.47,88.19,88.44,377970.0,76.1562,76.398,76.1562,76.3721,377970.0
2022-08-05 13:30:00,88.44,88.45,88.34,88.43,220683.0,76.3721,76.3808,76.2858,76.3635,220683.0
2022-08-05 14:00:00,88.43,88.47,88.33,88.4,289248.0,76.3635,76.398,76.2771,76.3376,289248.0
2022-08-05 14:30:00,88.4,88.41,88.23,88.28,294549.0,76.3376,76.3462,76.1908,76.234,294549.0
2022-08-05 15:00:00,88.28,88.4,88.27,88.36,111669.0,76.234,76.3376,76.2253,76.303,111669.0
2022-08-05 15:30:00,88.36,88.46,88.33,88.45,417221.0,76.303,76.3894,76.2771,76.3808,417221.0
2022-08-08 09:30:00,89.01,89.46,89.0,89.4,470921.0,76.8644,77.2529,76.8557,77.2011,470921.0
2022-08-08 10:00:00,89.4,89.49,89.38,89.45,367054.0,77.2011,77.2789,77.1839,77.2443,367054.0
2022-08-08 10:30:00,89.45,89.49,89.42,89.47,296390.0,77.2443,77.2789,77.2184,77.2616,296390.0
2022-08-08 11:00:00,89.47,89.51,89.46,89.48,162850.0,77.2616,77.2961,77.2529,77.2702,162850.0
2022-08-08 11:30:00,89.48,89.5,89.36,89.43,203896.0,77.2702,77.2875,77.1666,77.227,203896.0
2022-08-08 12:00:00,89.44,89.48,89.38,89.46,335787.0,77.2357,77.2702,77.1839,77.2529,335787.0
2022-08-08 12:30:00,89.46,89.59,89.44,89.54,306369.0,77.2529,77.3652,77.2357,77.322,306369.0
2022-08-08 13:00:00,89.55,89.6,89.52,89.59,171601.0,77.3307,77.3738,77.3048,77.3652,171601.0
2022-08-08 13:30:00,89.59,89.66,89.58,89.59,140329.0,77.3652,77.4257,77.3566,77.3652,140329.0
2022-08-08 14:00:00,89.59,89.62,89.56,89.57,298244.0,77.3652,77.3911,77.3393,77.3479,298244.0
2022-08-08 14:30:00,89.56,89.6,89.55,89.59,220310.0,77.3393,77.3738,77.3307,77.3652,220310.0
2022-08-08 15:00:00,89.59,89.63,89.57,89.6,298286.0,77.3652,77.3998,77.3479,77.3738,298286.0
2022-08-08 15:30:00,89.6,89.85,89.59,89.79,1201272.0,77.3738,77.5897,77.3652,77.5379,1201272.0
2022-08-09 09:30:00,89.16,89.25,88.82,88.9,749637.0,76.9939,77.0716,76.7003,76.7694,749637.0
2022-08-09 10:00:00,88.9,88.97,88.88,88.94,441111.0,76.7694,76.8298,76.7521,76.8039,441111.0
2022-08-09 10:30:00,88.94,89.0,88.81,88.82,521387.0,76.8039,76.8557,76.6916,76.7003,521387.0
2022-08-09 11:00:00,88.82,88.82,88.55,88.68,462041.0,76.7003,76.7003,76.4671,76.5794,462041.0
2022-08-09 11:30:00,88.69,88.75,88.67,88.71,364137.0,76.588,76.6398,76.5707,76.6053,364137.0
2022-08-09 12:00:00,88.72,88.73,88.6,88.61,216606.0,76.6139,76.6226,76.5103,76.5189,216606.0
2022-08-09 12:30:00,88.62,88.63,88.57,88.62,94930.0,76.5276,76.5362,76.4844,76.5276,94930.0
2022-08-09 13:00:00,88.62,88.69,88.57,88.6,179052.0,76.5276,76.588,76.4844,76.5103,179052.0
2022-08-09 13:30:00,88.61,88.61,88.49,88.53,249188.0,76.5189,76.5189,76.4153,76.4499,249188.0
2022-08-09 14:00:00,88.53,88.54,88.37,88.39,321463.0,76.4499,76.4585,76.3117,76.329,321463.0
2022-08-09 14:30:00,88.38,88.51,88.37,88.45,455909.0,76.3203,76.4326,76.3117,76.3808,455909.0
2022-08-09 15:00:00,88.45,88.51,88.41,88.49,503666.0,76.3808,76.4326,76.3462,76.4153,503666.0
2022-08-09 15:30:00,88.49,88.53,88.26,88.28,714898.0,76.4153,76.4499,76.2167,76.234,714898.0
2022-08-10 09:30:00,89.2,89.96,88.87,89.95,1586477.0,77.0284,77.6847,76.7435,77.6761,1586477.0
2022-08-10 10:00:00,89.95,90.17,89.81,89.88,1088621.0,77.6761,77.8661,77.5552,77.6156,1088621.0
2022-08-10 10:30:00,89.88,90.0,89.81,89.95,1091154.0,77.6156,77.7193,77.5552,77.6761,1091154.0
2022-08-10 11:00:00,89.97,90.05,89.88,90.03,516669.0,77.6934,77.7624,77.6156,77.7452,516669.0
2022-08-10 11:30:00,90.03,90.05,89.91,89.97,273099.0,77.7452,77.7624,77.6415,77.6934,273099.0
2022-08-10 12:00:00,89.97,90.08,89.97,90.06,344021.0,77.6934,77.7883,77.6934,77.7711,344021.0
2022-08-10 12:30:00,90.06,90.12,90.06,90.09,96277.0,77.7711,77.8229,77.7711,77.797,96277.0
2022-08-10 13:00:00,90.09,90.15,90.05,90.12,162599.0,77.797,77.8488,77.7624,77.8229,162599.0
2022-08-10 13:30:00,90.11,90.14,89.98,89.98,139479.0,77.8143,77.8402,77.702,77.702,139479.0
2022-08-10 14:00:00,89.98,90.01,89.91,89.96,162963.0,77.702,77.7279,77.6415,77.6847,162963.0
2022-08-10 14:30:00,89.96,90.06,89.9,89.92,120224.0,77.6847,77.7711,77.6329,77.6502,120224.0
2022-08-10 15:00:00,89.92,89.96,89.74,89.76,975059.0,77.6502,77.6847,77.4947,77.512,975059.0
2022-08-10 15:30:00,89.77,89.87,89.73,89.85,1497431.0,77.5206,77.607,77.4861,77.5897,1497431.0
2022-08-11 09:30:00,90.5,90.71,90.32,90.63,1559843.0,78.151,78.3324,77.9956,78.2633,1559843.0
2022-08-11 10:00:00,90.64,90.68,90.52,90.56,514072.0,78.2719,78.3065,78.1683,78.2029,514072.0
2022-08-11 10:30:00,90.56,90.61,90.14,90.22,1002073.0,78.2029,78.246,77.8402,77.9092,1002073.0
2022-08-11 11:00:00,90.22,90.29,89.92,90.29,1872495.0,77.9092,77.9697,77.6502,77.9697,1872495.0
2022-08-11 11:30:00,90.25,90.31,90.11,90.16,363098.0,77.9352,77.987,77.8143,77.8574,363098.0
2022-08-11 12:00:00,90.14,90.16,90.01,90.09,274613.0,77.8402,77.8574,77.7279,77.797,274613.0
2022-08-11 12:30:00,90.09,90.1,89.98,90.05,253913.0,77.797,77.8056,77.702,77.7624,253913.0
2022-08-11 13:00:00,90.05,90.06,89.93,89.95,203491.0,77.7624,77.7711,77.6588,77.6761,203491.0
2022-08-11 13:30:00,89.95,89.96,89.88,89.91,480387.0,77.6761,77.6847,77.6156,77.6415,480387.0
2022-08-11 14:00:00,89.91,89.91,89.63,89.69,422812.0,77.6415,77.6415,77.3998,77.4516,422812.0
2022-08-11 14:30:00,89.69,89.69,89.43,89.51,661298.0,77.4516,77.4516,77.227,77.2961,661298.0
2022-08-11 15:00:00,89.51,89.52,89.39,89.4,399477.0,77.2961,77.3048,77.1925,77.2011,399477.0
2022-08-11 15:30:00,89.4,89.58,89.29,89.49,949605.0,77.2011,77.3566,77.1061,77.2789,949605.0
2022-08-12 09:30:00,89.55,89.87,89.43,89.87,946320.0,77.3307,77.607,77.227,77.607,946320.0
2022-08-12 10:00:00,89.86,89.87,89.53,89.59,522812.0,77.5984,77.607,77.3134,77.3652,522812.0
2022-08-12 10:30:00,89.58,89.75,89.53,89.69,188780.0,77.3566,77.5034,77.3134,77.4516,188780.0
2022-08-12 11:00:00,89.68,89.81,89.62,89.79,786148.0,77.4429,77.5552,77.3911,77.5379,786148.0
2022-08-12 11:30:00,89.79,89.91,89.79,89.81,532301.0,77.5379,77.6415,77.5379,77.5552,532301.0
2022-08-12 12:00:00,89.82,89.84,89.79,89.82,170210.0,77.5638,77.5811,77.5379,77.5638,170210.0
2022-08-12 12:30:00,89.82,89.86,89.8,89.86,331250.0,77.5638,77.5984,77.5466,77.5984,331250.0
2022-08-12 13:00:00,89.86,89.9,89.82,89.9,557576.0,77.5984,77.6329,77.5638,77.6329,557576.0
2022-08-12 13:30:00,89.9,89.9,89.88,89.9,153607.0,77.6329,77.6329,77.6156,77.6329,153607.0
2022-08-12 14:00:00,89.9,89.91,89.84,89.88,270724.0,77.6329,77.6415,77.5811,77.6156,270724.0
2022-08-12 14:30:00,89.88,90.0,89.86,89.99,224366.0,77.6156,77.7193,77.5984,77.7106,224366.0
2022-08-12 15:00:00,90.0,90.02,89.96,90.02,193674.0,77.7193,77.7365,77.6847,77.7365,193674.0
2022-08-12 15:30:00,90.02,90.23,89.98,90.15,911575.0,77.7365,77.9179,77.702,77.8488,911575.0
2022-08-15 09:30:00,89.76,89.92,89.68,89.82,452427.0,77.512,77.6502,77.4429,77.5638,452427.0
2022-08-15 10:00:00,89.82,89.87,89.76,89.78,683846.0,77.5638,77.607,77.512,77.5293,683846.0
2022-08-15 10:30:00,89.78,89.87,89.76,89.83,412382.0,77.5293,77.607,77.512,77.5725,412382.0
2022-08-15 11:00:00,89.83,89.99,89.81,89.95,495725.0,77.5725,77.7106,77.5552,77.6761,495725.0
2022-08-15 11:30:00,89.95,90.14,89.94,90.12,380411.0,77.6761,77.8402,77.6675,77.8229,380411.0
2022-08-15 12:00:00,90.11,90.13,89.99,90.01,249224.0,77.8143,77.8315,77.7106,77.7279,249224.0
2022-08-15 12:30:00,90.0,90.01,89.85,89.89,491832.0,77.7193,77.7279,77.5897,77.6243,491832.0
2022-08-15 13:00:00,89.89,89.91,89.83,89.84,163576.0,77.6243,77.6415,77.5725,77.5811,163576.0
2022-08-15 13:30:00,89.84,89.86,89.79,89.81,357402.0,77.5811,77.5984,77.5379,77.5552,357402.0
2022-08-15 14:00:00,89.81,89.84,89.79,89.83,355900.0,77.5552,77.5811,77.5379,77.5725,355900.0
2022-08-15 14:30:00,89.83,89.94,89.8,89.92,326220.0,77.5725,77.6675,77.5466,77.6502,326220.0
2022-08-15 15:00:00,89.91,90.45,89.89,90.34,1704017.0,77.6415,78.1079,77.6243,78.0129,1704017.0
2022-08-15 15:30:00,90.33,90.51,89.97,90.01,1002345.0,78.0042,78.1597,77.6934,77.7279,1002345.0
2022-08-16 09:30:00,89.22,89.22,88.95,89.03,1462686.0,77.0457,77.0457,76.8125,76.8816,1462686.0
2022-08-16 10:00:00,89.03,89.03,88.9,88.92,925553.0,76.8816,76.8816,76.7694,76.7866,925553.0
2022-08-16 10:30:00,88.92,88.95,88.88,88.91,393870.0,76.7866,76.8125,76.7521,76.778,393870.0
2022-08-16 11:00:00,88.91,89.23,88.9,89.19,752068.0,76.778,77.0543,76.7694,77.0198,752068.0
2022-08-16 11:30:00,89.18,89.24,89.17,89.23,357483.0,77.0112,77.063,77.0025,77.0543,357483.0
2022-08-16 12:00:00,89.23,89.33,89.22,89.31,152015.0,77.0543,77.1407,77.0457,77.1234,152015.0
2022-08-16 12:30:00,89.31,89.33,89.29,89.31,487647.0,77.1234,77.1407,77.1061,77.1234,487647.0
2022-08-16 13:00:00,89.31,89.36,89.28,89.34,80682.0,77.1234,77.1666,77.0975,77.1493,80682.0
2022-08-16 13:30:00,89.35,89.42,89.34,89.41,81607.0,77.158,77.2184,77.1493,77.2098,81607.0
2022-08-16 14:00:00,89.41,89.5,89.4,89.47,181637.0,77.2098,77.2875,77.2011,77.2616,181637.0
2022-08-16 14:30:00,89.47,89.47,89.27,89.39,532189.0,77.2616,77.2616,77.0889,77.1925,532189.0
2022-08-16 15:00:00,89.39,89.41,89.28,89.31,828319.0,77.1925,77.2098,77.0975,77.1234,828319.0
2022-08-16 15:30:00,89.3,89.34,89.21,89.24,1095017.0,77.1148,77.1493,77.0371,77.063,1095017.0
2022-08-17 09:30:00,88.31,88.32,88.11,88.17,612856.0,76.2599,76.2685,76.0872,76.139,612856.0
2022-08-17 10:00:00,88.17,88.28,88.16,88.25,270904.0,76.139,76.234,76.1303,76.2081,270904.0
2022-08-17 10:30:00,88.23,88.27,88.11,88.12,379833.0,76.1908,76.2253,76.0872,76.0958,379833.0
2022-08-17 11:00:00,88.12,88.2,88.01,88.04,452522.0,76.0958,76.1649,76.0008,76.0267,452522.0
2022-08-17 11:30:00,88.04,88.06,87.87,87.88,496337.0,76.0267,76.044,75.8799,75.8885,496337.0
2022-08-17 12:00:00,87.88,87.94,87.63,87.89,405053.0,75.8885,75.9404,75.6727,75.8972,405053.0
2022-08-17 12:30:00,87.9,88.03,87.88,87.98,400539.0,75.9058,76.0181,75.8885,75.9749,400539.0
2022-08-17 13:00:00,87.98,87.99,87.85,87.97,226068.0,75.9749,75.9835,75.8626,75.9663,226068.0
2022-08-17 13:30:00,87.97,87.99,87.86,87.92,197925.0,75.9663,75.9835,75.8713,75.9231,197925.0
2022-08-17 14:00:00,87.91,88.41,87.9,88.37,681696.0,75.9145,76.3462,75.9058,76.3117,681696.0
2022-08-17 14:30:00,88.39,88.44,88.25,88.29,635201.0,76.329,76.3721,76.2081,76.2426,635201.0
2022-08-17 15:00:00,88.29,88.32,88.27,88.31,570873.0,76.2426,76.2685,76.2253,76.2599,570873.0
2022-08-17 15:30:00,88.3,88.33,88.23,88.29,1075820.0,76.2512,76.2771,76.1908,76.2426,1075820.0
2022-08-18 09:30:00,88.3,88.3,88.06,88.1,463674.0,76.2512,76.2512,76.044,76.0785,463674.0
2022-08-18 10:00:00,88.09,88.3,88.07,88.2,416111.0,76.0699,76.2512,76.0526,76.1649,416111.0
2022-08-18 10:30:00,88.2,88.31,88.16,88.19,297741.0,76.1649,76.2599,76.1303,76.1562,297741.0
2022-08-18 11:00:00,88.19,88.23,88.09,88.16,434135.0,76.1562,76.1908,76.0699,76.1303,434135.0
2022-08-18 11:30:00,88.16,88.16,88.07,88.13,240073.0,76.1303,76.1303,76.0526,76.1044,240073.0
2022-08-18 12:00:00,88.13,88.16,88.01,88.08,132311.0,76.1044,76.1303,76.0008,76.0613,132311.0
2022-08-18 12:30:00,88.08,88.1,87.92,87.92,177767.0,76.0613,76.0785,75.9231,75.9231,177767.0
2022-08-18 13:00:00,87.93,88.12,87.88,88.01,156687.0,75.9317,76.0958,75.8885,76.0008,156687.0
2022-08-18 13:30:00,88.0,88.05,87.96,88.0,105401.0,75.9922,76.0353,75.9576,75.9922,105401.0
2022-08-18 14:00:00,88.01,88.07,87.97,88.02,188200.0,76.0008,76.0526,75.9663,76.0094,188200.0
2022-08-18 14:30:00,88.03,88.08,87.99,88.02,104519.0,76.0181,76.0613,75.9835,76.0094,104519.0
2022-08-18 15:00:00,88.03,88.28,88.01,88.27,410603.0,76.0181,76.234,76.0008,76.2253,410603.0
2022-08-18 15:30:00,88.27,88.28,88.14,88.14,446773.0,76.2253,76.234,76.1131,76.1131,446773.0
2022-08-19 09:30:00,87.42,87.55,87.25,87.25,654568.0,75.4913,75.6036,75.3445,75.3445,654568.0
2022-08-19 10:00:00,87.27,87.29,87.11,87.17,494110.0,75.3618,75.3791,75.2236,75.2754,494110.0
2022-08-19 10:30:00,87.17,87.19,87.0,87.01,467811.0,75.2754,75.2927,75.1286,75.1373,467811.0
2022-08-19 11:00:00,87.01,87.06,86.94,87.05,251643.0,75.1373,75.1804,75.0768,75.1718,251643.0
2022-08-19 11:30:00,87.04,87.05,86.92,87.05,404464.0,75.1632,75.1718,75.0595,75.1718,404464.0
2022-08-19 12:00:00,87.04,87.07,87.01,87.04,127053.0,75.1632,75.1891,75.1373,75.1632,127053.0
2022-08-19 12:30:00,87.04,87.08,87.02,87.06,192431.0,75.1632,75.1977,75.1459,75.1804,192431.0
2022-08-19 13:00:00,87.06,87.13,87.02,87.05,131352.0,75.1804,75.2409,75.1459,75.1718,131352.0
2022-08-19 13:30:00,87.04,87.14,87.02,87.12,148092.0,75.1632,75.2495,75.1459,75.2322,148092.0
2022-08-19 14:00:00,87.12,87.12,87.04,87.06,110386.0,75.2322,75.2322,75.1632,75.1804,110386.0
2022-08-19 14:30:00,87.06,87.07,86.9,86.91,326315.0,75.1804,75.1891,75.0423,75.0509,326315.0
2022-08-19 15:00:00,86.91,86.93,86.78,86.84,722189.0,75.0509,75.0682,74.9386,74.9905,722189.0
2022-08-19 15:30:00,86.84,86.93,86.78,86.8,810738.0,74.9905,75.0682,74.9386,74.9559,810738.0
2022-08-22 09:30:00,86.37,86.38,86.14,86.15,486161.0,74.5846,74.5932,74.386,74.3946,486161.0
2022-08-22 10:00:00,86.15,86.21,86.08,86.08,477856.0,74.3946,74.4464,74.3342,74.3342,477856.0
2022-08-22 10:30:00,86.06,86.12,86.03,86.08,528087.0,74.3169,74.3687,74.291,74.3342,528087.0
2022-08-22 11:00:00,86.07,86.2,86.01,86.16,620186.0,74.3255,74.4378,74.2737,74.4032,620186.0
2022-08-22 11:30:00,86.16,86.2,86.12,86.17,345353.0,74.4032,74.4378,74.3687,74.4119,345353.0
2022-08-22 12:00:00,86.17,86.19,86.15,86.16,182699.0,74.4119,74.4291,74.3946,74.4032,182699.0
2022-08-22 12:30:00,86.15,86.17,86.08,86.14,271005.0,74.3946,74.4119,74.3342,74.386,271005.0
2022-08-22 13:00:00,86.14,86.15,86.1,86.11,184112.0,74.386,74.3946,74.3514,74.3601,184112.0
2022-08-22 13:30:00,86.12,86.15,86.11,86.12,77657.0,74.3687,74.3946,74.3601,74.3687,77657.0
2022-08-22 14:00:00,86.12,86.12,86.06,86.09,171105.0,74.3687,74.3687,74.3169,74.3428,171105.0
2022-08-22 14:30:00,86.09,86.12,86.05,86.12,113852.0,74.3428,74.3687,74.3083,74.3687,113852.0
2022-08-22 15:00:00,86.11,86.14,86.05,86.08,97704.0,74.3601,74.386,74.3083,74.3342,97704.0
2022-08-22 15:30:00,86.08,86.17,85.99,86.15,612419.0,74.3342,74.4119,74.2564,74.3946,612419.0
2022-08-23 09:30:00,86.65,86.94,86.52,86.85,852267.0,74.8264,75.0768,74.7141,74.9991,852267.0
2022-08-23 10:00:00,86.84,87.32,86.83,87.18,407576.0,74.9905,75.405,74.9818,75.2841,407576.0
2022-08-23 10:30:00,87.18,87.33,87.16,87.21,490190.0,75.2841,75.4136,75.2668,75.31,490190.0
2022-08-23 11:00:00,87.22,87.44,87.18,87.31,330029.0,75.3186,75.5086,75.2841,75.3963,330029.0
2022-08-23 11:30:00,87.31,87.33,87.18,87.2,182689.0,75.3963,75.4136,75.2841,75.3013,182689.0
2022-08-23 12:00:00,87.2,87.21,87.09,87.09,201717.0,75.3013,75.31,75.2063,75.2063,201717.0
2022-08-23 12:30:00,87.09,87.14,87.06,87.1,335368.0,75.2063,75.2495,75.1804,75.215,335368.0
2022-08-23 13:00:00,87.1,87.1,86.99,87.0,171462.0,75.215,75.215,75.12,75.1286,171462.0
2022-08-23 13:30:00,87.0,87.0,86.89,86.9,123098.0,75.1286,75.1286,75.0336,75.0423,123098.0
2022-08-23 14:00:00,86.9,87.01,86.87,87.0,192178.0,75.0423,75.1373,75.0164,75.1286,192178.0
2022-08-23 14:30:00,87.0,87.03,86.96,87.0,356431.0,75.1286,75.1545,75.0941,75.1286,356431.0
2022-08-23 15:00:00,87.0,87.07,86.99,87.05,451107.0,75.1286,75.1891,75.12,75.1718,451107.0
2022-08-23 15:30:00,87.06,87.09,86.99,87.01,878813.0,75.1804,75.2063,75.12,75.1373,878813.0
2022-08-24 09:30:00,87.24,87.29,87.05,87.13,347867.0,75.3359,75.3791,75.1718,75.2409,347867.0
2022-08-24 10:00:00,87.14,87.39,87.12,87.33,344893.0,75.2495,75.4654,75.2322,75.4136,344893.0
2022-08-24 10:30:00,87.34,87.36,87.21,87.26,281769.0,75.4222,75.4395,75.31,75.3531,281769.0
2022-08-24 11:00:00,87.27,87.33,87.18,87.31,207647.0,75.3618,75.4136,75.2841,75.3963,207647.0
2022-08-24 11:30:00,87.31,87.35,87.28,87.3,243891.0,75.3963,75.4309,75.3704,75.3877,243891.0
2022-08-24 12:00:00,87.29,87.29,87.16,87.17,98162.0,75.3791,75.3791,75.2668,75.2754,98162.0
2022-08-24 12:30:00,87.17,87.18,87.03,87.07,151443.0,75.2754,75.2841,75.1545,75.1891,151443.0
2022-08-24 13:00:00,87.08,87.08,86.9,86.91,90503.0,75.1977,75.1977,75.0423,75.0509,90503.0
2022-08-24 13:30:00,86.9,87.03,86.88,87.01,143416.0,75.0423,75.1545,75.025,75.1373,143416.0
2022-08-24 14:00:00,87.01,87.01,86.9,86.92,178983.0,75.1373,75.1373,75.0423,75.0595,178983.0
2022-08-24 14:30:00,86.92,86.93,86.88,86.91,76667.0,75.0595,75.0682,75.025,75.0509,76667.0
2022-08-24 15:00:00,86.91,86.93,86.89,86.92,106353.0,75.0509,75.0682,75.0336,75.0595,106353.0
2022-08-24 15:30:00,86.92,87.03,86.86,86.99,278713.0,75.0595,75.1545,75.0077,75.12,278713.0
2022-08-25 09:30:00,87.32,87.32,86.88,87.18,463194.0,75.405,75.405,75.025,75.2841,463194.0
2022-08-25 10:00:00,87.17,87.47,87.16,87.47,454017.0,75.2754,75.5345,75.2668,75.5345,454017.0
2022-08-25 10:30:00,87.48,87.6,87.41,87.44,612012.0,75.5431,75.6468,75.4827,75.5086,612012.0
2022-08-25 11:00:00,87.44,87.5,87.42,87.46,354051.0,75.5086,75.5604,75.4913,75.5259,354051.0
2022-08-25 11:30:00,87.46,87.57,87.46,87.54,198363.0,75.5259,75.6208,75.5259,75.5949,198363.0
2022-08-25 12:00:00,87.54,87.61,87.53,87.56,140605.0,75.5949,75.6554,75.5863,75.6122,140605.0
2022-08-25 12:30:00,87.55,87.63,87.55,87.6,74934.0,75.6036,75.6727,75.6036,75.6468,74934.0
2022-08-25 13:00:00,87.6,87.69,87.57,87.66,296067.0,75.6468,75.7245,75.6208,75.6986,296067.0
2022-08-25 13:30:00,87.64,87.68,87.61,87.66,140109.0,75.6813,75.7158,75.6554,75.6986,140109.0
2022-08-25 14:00:00,87.66,87.7,87.61,87.7,179147.0,75.6986,75.7331,75.6554,75.7331,179147.0
2022-08-25 14:30:00,87.7,87.7,87.61,87.65,88818.0,75.7331,75.7331,75.6554,75.6899,88818.0
2022-08-25 15:00:00,87.64,87.67,87.61,87.66,111747.0,75.6813,75.7072,75.6554,75.6986,111747.0
2022-08-25 15:30:00,87.65,87.88,87.61,87.87,521793.0,75.6899,75.8885,75.6554,75.8799,521793.0
2022-08-26 09:30:00,87.75,87.87,87.64,87.76,343000.0,75.7763,75.8799,75.6813,75.7849,343000.0
2022-08-26 10:00:00,87.76,87.93,86.82,86.92,630330.0,75.7849,75.9317,74.9732,75.0595,630330.0
2022-08-26 10:30:00,86.89,87.05,86.77,86.93,588252.0,75.0336,75.1718,74.93,75.0682,588252.0
2022-08-26 11:00:00,86.93,87.09,86.81,87.08,339094.0,75.0682,75.2063,74.9645,75.1977,339094.0
2022-08-26 11:30:00,87.09,87.29,87.06,87.22,277081.0,75.2063,75.3791,75.1804,75.3186,277081.0
2022-08-26 12:00:00,87.23,87.23,87.0,87.04,118413.0,75.3272,75.3272,75.1286,75.1632,118413.0
2022-08-26 12:30:00,87.03,87.03,86.86,86.87,229491.0,75.1545,75.1545,75.0077,75.0164,229491.0
2022-08-26 13:00:00,86.87,86.87,86.72,86.77,325354.0,75.0164,75.0164,74.8868,74.93,325354.0
2022-08-26 13:30:00,86.78,86.78,86.69,86.71,155584.0,74.9386,74.9386,74.8609,74.8782,155584.0
2022-08-26 14:00:00,86.71,86.72,86.66,86.7,107269.0,74.8782,74.8868,74.835,74.8696,107269.0
2022-08-26 14:30:00,86.7,86.7,86.61,86.61,104782.0,74.8696,74.8696,74.7918,74.7918,104782.0
2022-08-26 15:00:00,86.62,86.66,86.59,86.63,186675.0,74.8005,74.835,74.7746,74.8091,186675.0
2022-08-26 15:30:00,86.63,86.68,86.57,86.58,641576.0,74.8091,74.8523,74.7573,74.7659,641576.0
2022-08-29 09:30:00,86.26,86.38,85.89,86.08,519613.0,74.4896,74.5932,74.1701,74.3342,519613.0
2022-08-29 10:00:00,86.08,86.25,86.07,86.19,394142.0,74.3342,74.481,74.3255,74.4291,394142.0
2022-08-29 10:30:00,86.2,86.23,86.07,86.09,169416.0,74.4378,74.4637,74.3255,74.3428,169416.0
2022-08-29 11:00:00,86.09,86.21,86.09,86.15,93332.0,74.3428,74.4464,74.3428,74.3946,93332.0
2022-08-29 11:30:00,86.14,86.24,86.12,86.19,355730.0,74.386,74.4723,74.3687,74.4291,355730.0
2022-08-29 12:00:00,86.2,86.21,86.12,86.16,107957.0,74.4378,74.4464,74.3687,74.4032,107957.0
2022-08-29 12:30:00,86.16,86.22,86.13,86.17,176172.0,74.4032,74.4551,74.3773,74.4119,176172.0
2022-08-29 13:00:00,86.17,86.21,86.09,86.2,180701.0,74.4119,74.4464,74.3428,74.4378,180701.0
2022-08-29 13:30:00,86.2,86.28,86.15,86.27,154449.0,74.4378,74.5069,74.3946,74.4982,154449.0
2022-08-29 14:00:00,86.27,86.27,86.14,86.17,288032.0,74.4982,74.4982,74.386,74.4119,288032.0
2022-08-29 14:30:00,86.17,86.24,86.15,86.16,340323.0,74.4119,74.4723,74.3946,74.4032,340323.0
2022-08-29 15:00:00,86.16,86.21,86.07,86.08,292789.0,74.4032,74.4464,74.3255,74.3342,292789.0
2022-08-29 15:30:00,86.08,86.14,86.02,86.03,647051.0,74.3342,74.386,74.2823,74.291,647051.0
2022-08-30 09:30:00,86.36,86.44,86.25,86.25,578556.0,74.576,74.645,74.481,74.481,578556.0
2022-08-30 10:00:00,86.24,86.26,85.84,85.88,658276.0,74.4723,74.4896,74.1269,74.1614,658276.0
2022-08-30 10:30:00,85.88,85.88,85.52,85.79,768448.0,74.1614,74.1614,73.8506,74.0837,768448.0
2022-08-30 11:00:00,85.78,86.05,85.75,86.0,397962.0,74.0751,74.3083,74.0492,74.2651,397962.0
2022-08-30 11:30:00,86.02,86.17,85.99,86.0,199482.0,74.2823,74.4119,74.2564,74.2651,199482.0
2022-08-30 12:00:00,85.99,86.07,85.99,86.04,243315.0,74.2564,74.3255,74.2564,74.2996,243315.0
2022-08-30 12:30:00,86.04,86.04,85.95,86.0,419301.0,74.2996,74.2996,74.2219,74.2651,419301.0
2022-08-30 13:00:00,86.0,86.03,85.91,85.95,131302.0,74.2651,74.291,74.1874,74.2219,131302.0
2022-08-30 13:30:00,85.94,85.98,85.89,85.94,69148.0,74.2133,74.2478,74.1701,74.2133,69148.0
2022-08-30 14:00:00,85.95,85.99,85.92,85.95,101422.0,74.2219,74.2564,74.196,74.2219,101422.0
2022-08-30 14:30:00,85.95,86.01,85.93,85.98,146732.0,74.2219,74.2737,74.2046,74.2478,146732.0
2022-08-30 15:00:00,85.99,86.15,85.96,86.02,214449.0,74.2564,74.3946,74.2305,74.2823,214449.0
2022-08-30 15:30:00,86.03,86.04,85.95,85.99,501212.0,74.291,74.2996,74.2219,74.2564,501212.0
2022-08-31 09:30:00,85.75,85.88,85.73,85.83,656036.0,74.0492,74.1614,74.0319,74.1183,656036.0
2022-08-31 10:00:00,85.84,85.84,85.71,85.72,336912.0,74.1269,74.1269,74.0146,74.0233,336912.0
2022-08-31 10:30:00,85.7,85.79,85.68,85.71,99484.0,74.006,74.0837,73.9887,74.0146,99484.0
2022-08-31 11:00:00,85.69,85.72,85.51,85.57,362519.0,73.9974,74.0233,73.8419,73.8938,362519.0
2022-08-31 11:30:00,85.56,85.68,85.51,85.64,325545.0,73.8851,73.9887,73.8419,73.9542,325545.0
2022-08-31 12:00:00,85.64,85.7,85.62,85.65,108317.0,73.9542,74.006,73.9369,73.9628,108317.0
2022-08-31 12:30:00,85.64,85.68,85.61,85.65,70976.0,73.9542,73.9887,73.9283,73.9628,70976.0
2022-08-31 13:00:00,85.66,85.69,85.56,85.59,254007.0,73.9715,73.9974,73.8851,73.911,254007.0
2022-08-31 13:30:00,85.59,85.63,85.57,85.59,325561.0,73.911,73.9456,73.8938,73.911,325561.0
2022-08-31 14:00:00,85.59,85.62,85.54,85.54,245606.0,73.911,73.9369,73.8678,73.8678,245606.0
2022-08-31 14:30:00,85.55,85.56,85.48,85.5,249853.0,73.8765,73.8851,73.816,73.8333,249853.0
2022-08-31 15:00:00,85.5,85.53,85.43,85.44,221035.0,73.8333,73.8592,73.7729,73.7815,221035.0
2022-08-31 15:30:00,85.43,85.45,85.26,85.31,516166.0,73.7729,73.7901,73.6261,73.6692,516166.0
2022-09-01 09:30:00,84.5,84.85,84.47,84.81,933955.0,73.2382,73.5416,73.2122,73.5069,933955.0
2022-09-01 10:00:00,84.79,84.79,84.47,84.69,1427376.0,73.4896,73.4896,73.2122,73.4029,1427376.0
2022-09-01 10:30:00,84.69,84.69,84.25,84.35,654155.0,73.4029,73.4029,73.0216,73.1082,654155.0
2022-09-01 11:00:00,84.34,84.41,84.24,84.35,943297.0,73.0996,73.1602,73.0129,73.1082,943297.0
2022-09-01 11:30:00,84.34,84.49,84.34,84.46,754145.0,73.0996,73.2296,73.0996,73.2036,754145.0
2022-09-01 12:00:00,84.47,84.64,84.46,84.61,448777.0,73.2122,73.3596,73.2036,73.3336,448777.0
2022-09-01 12:30:00,84.61,84.61,84.44,84.48,250216.0,73.3336,73.3336,73.1862,73.2209,250216.0
2022-09-01 13:00:00,84.48,84.62,84.46,84.61,459810.0,73.2209,73.3422,73.2036,73.3336,459810.0
2022-09-01 13:30:00,84.61,84.63,84.55,84.56,208037.0,73.3336,73.3509,73.2816,73.2902,208037.0
2022-09-01 14:00:00,84.57,84.76,84.54,84.75,375547.0,73.2989,73.4636,73.2729,73.4549,375547.0
2022-09-01 14:30:00,84.75,84.77,84.67,84.73,423941.0,73.4549,73.4723,73.3856,73.4376,423941.0
2022-09-01 15:00:00,84.73,84.82,84.7,84.7,322020.0,73.4376,73.5156,73.4116,73.4116,322020.0
2022-09-01 15:30:00,84.7,84.82,84.66,84.78,553499.0,73.4116,73.5156,73.3769,73.4809,553499.0
2022-09-02 09:30:00,85.22,85.66,85.12,85.53,1031985.0,73.8623,74.2436,73.7756,74.131,1031985.0
2022-09-02 10:00:00,85.54,85.77,85.51,85.77,714403.0,74.1396,74.339,74.1136,74.339,714403.0
2022-09-02 10:30:00,85.77,85.9,85.76,85.87,670810.0,74.339,74.4516,74.3303,74.4256,670810.0
2022-09-02 11:00:00,85.87,85.93,85.77,85.79,339976.0,74.4256,74.4777,74.339,74.3563,339976.0
2022-09-02 11:30:00,85.79,85.81,85.66,85.79,152605.0,74.3563,74.3736,74.2436,74.3563,152605.0
2022-09-02 12:00:00,85.78,85.8,85.57,85.58,196410.0,74.3476,74.365,74.1656,74.1743,196410.0
2022-09-02 12:30:00,85.58,85.6,84.83,84.83,573957.0,74.1743,74.1916,73.5243,73.5243,573957.0
2022-09-02 13:00:00,84.81,85.05,84.61,84.96,758726.0,73.5069,73.7149,73.3336,73.6369,758726.0
2022-09-02 13:30:00,84.95,85.07,84.89,84.98,312592.0,73.6283,73.7323,73.5763,73.6543,312592.0
2022-09-02 14:00:00,84.98,85.21,84.95,85.21,407949.0,73.6543,73.8536,73.6283,73.8536,407949.0
2022-09-02 14:30:00,85.21,85.34,85.17,85.31,469835.0,73.8536,73.9663,73.8189,73.9403,469835.0
2022-09-02 15:00:00,85.31,85.44,85.26,85.36,377635.0,73.9403,74.053,73.8969,73.9836,377635.0
2022-09-02 15:30:00,85.35,85.38,85.05,85.08,1044939.0,73.975,74.001,73.7149,73.7409,1044939.0
2022-09-06 09:30:00,84.89,85.05,84.49,84.65,781533.0,73.5763,73.7149,73.2296,73.3682,781533.0
2022-09-06 10:00:00,84.62,84.62,84.18,84.44,1192775.0,73.3422,73.3422,72.9609,73.1862,1192775.0
2022-09-06 10:30:00,84.44,84.64,84.41,84.63,961323.0,73.1862,73.3596,73.1602,73.3509,961323.0
2022-09-06 11:00:00,84.61,84.84,84.58,84.67,539535.0,73.3336,73.5329,73.3076,73.3856,539535.0
2022-09-06 11:30:00,84.67,84.77,84.64,84.66,173203.0,73.3856,73.4723,73.3596,73.3769,173203.0
2022-09-06 12:00:00,84.65,84.66,84.44,84.53,127523.0,73.3682,73.3769,73.1862,73.2642,127523.0
2022-09-06 12:30:00,84.53,84.59,84.5,84.53,101206.0,73.2642,73.3162,73.2382,73.2642,101206.0
2022-09-06 13:00:00,84.55,84.55,84.46,84.48,103789.0,73.2816,73.2816,73.2036,73.2209,103789.0
2022-09-06 13:30:00,84.48,84.53,84.41,84.5,106447.0,73.2209,73.2642,73.1602,73.2382,106447.0
2022-09-06 14:00:00,84.49,84.53,84.42,84.44,248991.0,73.2296,73.2642,73.1689,73.1862,248991.0
2022-09-06 14:30:00,84.44,84.45,84.34,84.34,192103.0,73.1862,73.1949,73.0996,73.0996,192103.0
2022-09-06 15:00:00,84.35,84.48,84.35,84.41,414965.0,73.1082,73.2209,73.1082,73.1602,414965.0
2022-09-06 15:30:00,84.41,84.42,84.22,84.28,824828.0,73.1602,73.1689,72.9956,73.0476,824828.0
2022-09-07 09:30:00,84.61,84.73,84.51,84.56,1178424.0,73.3336,73.4376,73.2469,73.2902,1178424.0
2022-09-07 10:00:00,84.56,84.64,84.42,84.59,1029085.0,73.2902,73.3596,73.1689,73.3162,1029085.0
2022-09-07 10:30:00,84.59,84.7,84.57,84.61,316675.0,73.3162,73.4116,73.2989,73.3336,316675.0
2022-09-07 11:00:00,84.61,84.89,84.58,84.86,1030741.0,73.3336,73.5763,73.3076,73.5503,1030741.0
2022-09-07 11:30:00,84.85,84.9,84.84,84.89,415658.0,73.5416,73.5849,73.5329,73.5763,415658.0
2022-09-07 12:00:00,84.89,85.03,84.87,84.98,677953.0,73.5763,73.6976,73.5589,73.6543,677953.0
2022-09-07 12:30:00,84.98,85.13,84.96,85.07,163051.0,73.6543,73.7843,73.6369,73.7323,163051.0
2022-09-07 13:00:00,85.07,85.18,85.06,85.17,177391.0,73.7323,73.8276,73.7236,73.8189,177391.0
2022-09-07 13:30:00,85.17,85.42,85.17,85.42,275510.0,73.8189,74.0356,73.8189,74.0356,275510.0
2022-09-07 14:00:00,85.42,85.5,85.38,85.5,512606.0,74.0356,74.105,74.001,74.105,512606.0
2022-09-07 14:30:00,85.5,85.51,85.42,85.5,139792.0,74.105,74.1136,74.0356,74.105,139792.0
2022-09-07 15:00:00,85.49,85.52,85.44,85.5,143787.0,74.0963,74.1223,74.053,74.105,143787.0
2022-09-07 15:30:00,85.5,85.61,85.46,85.56,826996.0,74.105,74.2003,74.0703,74.157,826996.0
2022-09-08 09:30:00,85.37,85.6,85.27,85.42,887421.0,73.9923,74.1916,73.9056,74.0356,887421.0
2022-09-08 10:00:00,85.42,85.45,85.22,85.22,477082.0,74.0356,74.0616,73.8623,73.8623,477082.0
2022-09-08 10:30:00,85.22,85.6,85.17,85.59,758235.0,73.8623,74.1916,73.8189,74.183,758235.0
2022-09-08 11:00:00,85.59,85.73,85.58,85.69,525897.0,74.183,74.3043,74.1743,74.2696,525897.0
2022-09-08 11:30:00,85.69,85.7,85.49,85.51,266982.0,74.2696,74.2783,74.0963,74.1136,266982.0
2022-09-08 12:00:00,85.51,85.52,85.2,85.31,324577.0,74.1136,74.1223,73.8449,73.9403,324577.0
2022-09-08 12:30:00,85.29,85.45,85.27,85.42,189442.0,73.9229,74.0616,73.9056,74.0356,189442.0
2022-09-08 13:00:00,85.42,85.57,85.39,85.56,167455.0,74.0356,74.1656,74.0096,74.157,167455.0
2022-09-08 13:30:00,85.55,85.62,85.44,85.53,321647.0,74.1483,74.209,74.053,74.131,321647.0
2022-09-08 14:00:00,85.52,85.56,85.47,85.54,126122.0,74.1223,74.157,74.079,74.1396,126122.0
2022-09-08 14:30:00,85.55,85.58,85.46,85.49,158281.0,74.1483,74.1743,74.0703,74.0963,158281.0
2022-09-08 15:00:00,85.5,85.58,85.48,85.54,165933.0,74.105,74.1743,74.0876,74.1396,165933.0
2022-09-08 15:30:00,85.54,85.8,85.5,85.65,934940.0,74.1396,74.365,74.105,74.235,934940.0
2022-09-09 09:30:00,85.79,86.26,85.79,86.17,2436491.0,74.3563,74.7637,74.3563,74.6857,2436491.0
2022-09-09 10:00:00,86.18,86.34,86.14,86.21,180921.0,74.6943,74.833,74.6597,74.7203,180921.0
2022-09-09 10:30:00,86.2,86.38,86.16,86.32,140632.0,74.7117,74.8677,74.677,74.8157,140632.0
2022-09-09 11:00:00,86.33,86.37,86.2,86.33,157954.0,74.8243,74.859,74.7117,74.8243,157954.0
2022-09-09 11:30:00,86.33,86.33,86.19,86.21,263162.0,74.8243,74.8243,74.703,74.7203,263162.0
2022-09-09 12:00:00,86.21,86.23,86.05,86.11,411393.0,74.7203,74.7377,74.5817,74.6337,411393.0
2022-09-09 12:30:00,86.11,86.15,86.06,86.1,293007.0,74.6337,74.6683,74.5903,74.625,293007.0
2022-09-09 13:00:00,86.1,86.18,86.07,86.11,116144.0,74.625,74.6943,74.599,74.6337,116144.0
2022-09-09 13:30:00,86.1,86.15,86.04,86.06,111604.0,74.625,74.6683,74.573,74.5903,111604.0
2022-09-09 14:00:00,86.06,86.14,86.0,86.14,234393.0,74.5903,74.6597,74.5383,74.6597,234393.0
2022-09-09 14:30:00,86.14,86.14,86.06,86.06,102108.0,74.6597,74.6597,74.5903,74.5903,102108.0
2022-09-09 15:00:00,86.06,86.16,86.04,86.16,252207.0,74.5903,74.677,74.573,74.677,252207.0
2022-09-09 15:30:00,86.16,86.26,86.11,86.11,695988.0,74.677,74.7637,74.6337,74.6337,695988.0
2022-09-12 09:30:00,86.51,86.71,86.45,86.66,423232.0,74.9804,75.1537,74.9283,75.1104,423232.0
2022-09-12 10:00:00,86.67,86.7,86.6,86.63,356982.0,75.119,75.145,75.0584,75.0844,356982.0
2022-09-12 10:30:00,86.63,86.65,86.51,86.59,182407.0,75.0844,75.1017,74.9804,75.0497,182407.0
2022-09-12 11:00:00,86.59,86.61,86.54,86.61,198040.0,75.0497,75.067,75.0064,75.067,198040.0
2022-09-12 11:30:00,86.61,86.61,86.31,86.31,284103.0,75.067,75.067,74.807,74.807,284103.0
2022-09-12 12:00:00,86.31,86.38,86.3,86.34,98799.0,74.807,74.8677,74.7983,74.833,98799.0
2022-09-12 12:30:00,86.33,86.38,86.32,86.38,219343.0,74.8243,74.8677,74.8157,74.8677,219343.0
2022-09-12 13:00:00,86.37,86.37,86.21,86.26,172476.0,74.859,74.859,74.7203,74.7637,172476.0
2022-09-12 13:30:00,86.26,86.26,86.21,86.24,98822.0,74.7637,74.7637,74.7203,74.7463,98822.0
2022-09-12 14:00:00,86.25,86.26,86.07,86.09,182685.0,74.755,74.7637,74.599,74.6163,182685.0
2022-09-12 14:30:00,86.09,86.21,86.08,86.17,148471.0,74.6163,74.7203,74.6077,74.6857,148471.0
2022-09-12 15:00:00,86.17,86.22,86.14,86.19,134923.0,74.6857,74.729,74.6597,74.703,134923.0
2022-09-12 15:30:00,86.19,86.21,86.06,86.1,727292.0,74.703,74.7203,74.5903,74.625,727292.0
2022-09-13 09:30:00,84.92,85.16,84.9,85.05,1024819.0,73.6023,73.8103,73.5849,73.7149,1024819.0
2022-09-13 10:00:00,85.04,85.2,85.01,85.08,861943.0,73.7063,73.8449,73.6803,73.7409,861943.0
2022-09-13 10:30:00,85.07,85.11,85.01,85.02,540005.0,73.7323,73.7669,73.6803,73.6889,540005.0
2022-09-13 11:00:00,85.02,85.07,84.93,85.06,290357.0,73.6889,73.7323,73.6109,73.7236,290357.0
2022-09-13 11:30:00,85.06,85.16,85.05,85.1,340101.0,73.7236,73.8103,73.7149,73.7583,340101.0
2022-09-13 12:00:00,85.11,85.29,85.07,85.07,506516.0,73.7669,73.9229,73.7323,73.7323,506516.0
2022-09-13 12:30:00,85.07,85.13,85.04,85.08,321506.0,73.7323,73.7843,73.7063,73.7409,321506.0
2022-09-13 13:00:00,85.07,85.24,85.02,85.13,420459.0,73.7323,73.8796,73.6889,73.7843,420459.0
2022-09-13 13:30:00,85.12,85.13,85.0,85.12,263331.0,73.7756,73.7843,73.6716,73.7756,263331.0
2022-09-13 14:00:00,85.12,85.22,85.04,85.11,160328.0,73.7756,73.8623,73.7063,73.7669,160328.0
2022-09-13 14:30:00,85.11,85.11,84.98,85.05,201818.0,73.7669,73.7669,73.6543,73.7149,201818.0
2022-09-13 15:00:00,85.05,85.07,84.95,84.95,266411.0,73.7149,73.7323,73.6283,73.6283,266411.0
2022-09-13 15:30:00,84.95,84.96,84.71,84.79,849623.0,73.6283,73.6369,73.4202,73.4896,849623.0
2022-09-14 09:30:00,84.61,84.69,84.55,84.67,940411.0,73.3336,73.4029,73.2816,73.3856,940411.0
2022-09-14 10:00:00,84.67,84.77,84.61,84.62,331452.0,73.3856,73.4723,73.3336,73.3422,331452.0
2022-09-14 10:30:00,84.62,85.07,84.6,85.0,207871.0,73.3422,73.7323,73.3249,73.6716,207871.0
2022-09-14 11:00:00,85.0,85.06,84.93,84.98,260339.0,73.6716,73.7236,73.6109,73.6543,260339.0
2022-09-14 11:30:00,84.99,85.13,84.98,85.03,230421.0,73.6629,73.7843,73.6543,73.6976,230421.0
2022-09-14 12:00:00,85.03,85.05,84.87,84.89,316157.0,73.6976,73.7149,73.5589,73.5763,316157.0
2022-09-14 12:30:00,84.89,84.93,84.85,84.86,115553.0,73.5763,73.6109,73.5416,73.5503,115553.0
2022-09-14 13:00:00,84.86,84.88,84.8,84.8,105207.0,73.5503,73.5676,73.4983,73.4983,105207.0
2022-09-14 13:30:00,84.8,84.83,84.68,84.72,225304.0,73.4983,73.5243,73.3942,73.4289,225304.0
2022-09-14 14:00:00,84.72,84.79,84.66,84.76,178956.0,73.4289,73.4896,73.3769,73.4636,178956.0
2022-09-14 14:30:00,84.76,84.83,84.75,84.77,127801.0,73.4636,73.5243,73.4549,73.4723,127801.0
2022-09-14 15:00:00,84.78,84.78,84.69,84.69,305325.0,73.4809,73.4809,73.4029,73.4029,305325.0
2022-09-14 15:30:00,84.7,84.73,84.62,84.72,1145412.0,73.4116,73.4376,73.3422,73.4289,1145412.0
2022-09-15 09:30:00,84.63,84.91,84.51,84.87,832132.0,73.3509,73.5936,73.2469,73.5589,832132.0
2022-09-15 10:00:00,84.87,84.99,84.8,84.8,337906.0,73.5589,73.6629,73.4983,73.4983,337906.0
2022-09-15 10:30:00,84.8,84.84,84.54,84.54,353165.0,73.4983,73.5329,73.2729,73.2729,353165.0
2022-09-15 11:00:00,84.54,84.76,84.49,84.73,687386.0,73.2729,73.4636,73.2296,73.4376,687386.0
2022-09-15 11:30:00,84.73,84.77,84.53,84.57,637357.0,73.4376,73.4723,73.2642,73.2989,637357.0
2022-09-15 12:00:00,84.56,84.59,84.5,84.5,230733.0,73.2902,73.3162,73.2382,73.2382,230733.0
2022-09-15 12:30:00,84.5,84.67,84.49,84.66,188565.0,73.2382,73.3856,73.2296,73.3769,188565.0
2022-09-15 13:00:00,84.66,85.07,84.65,85.06,419569.0,73.3769,73.7323,73.3682,73.7236,419569.0
2022-09-15 13:30:00,85.06,85.27,84.98,85.01,627921.0,73.7236,73.9056,73.6543,73.6803,627921.0
2022-09-15 14:00:00,85.02,85.02,84.94,84.97,353788.0,73.6889,73.6889,73.6196,73.6456,353788.0
2022-09-15 14:30:00,84.97,85.04,84.8,84.82,395073.0,73.6456,73.7063,73.4983,73.5156,395073.0
2022-09-15 15:00:00,84.81,84.84,84.6,84.66,263923.0,73.5069,73.5329,73.3249,73.3769,263923.0
2022-09-15 15:30:00,84.66,84.74,84.59,84.67,720229.0,73.3769,73.4462,73.3162,73.3856,720229.0
2022-09-16 09:30:00,83.96,84.05,83.87,84.01,743116.0,72.7702,72.8482,72.6922,72.8135,743116.0
2022-09-16 10:00:00,84.02,84.42,84.02,84.38,719974.0,72.8222,73.1689,72.8222,73.1342,719974.0
2022-09-16 10:30:00,84.39,84.53,84.26,84.26,179521.0,73.1429,73.2642,73.0302,73.0302,179521.0
2022-09-16 11:00:00,84.3,84.32,84.15,84.27,255635.0,73.0649,73.0822,72.9349,73.0389,255635.0
2022-09-16 11:30:00,84.28,84.36,84.25,84.28,483718.0,73.0476,73.1169,73.0216,73.0476,483718.0
2022-09-16 12:00:00,84.28,84.31,84.24,84.26,339715.0,73.0476,73.0736,73.0129,73.0302,339715.0
2022-09-16 12:30:00,84.26,84.34,84.2,84.32,152480.0,73.0302,73.0996,72.9782,73.0822,152480.0
2022-09-16 13:00:00,84.31,84.33,84.26,84.33,99625.0,73.0736,73.0909,73.0302,73.0909,99625.0
2022-09-16 13:30:00,84.33,84.4,84.22,84.24,166817.0,73.0909,73.1516,72.9956,73.0129,166817.0
2022-09-16 14:00:00,84.23,84.37,84.23,84.34,122306.0,73.0042,73.1256,73.0042,73.0996,122306.0
2022-09-16 14:30:00,84.34,84.36,84.25,84.26,164981.0,73.0996,73.1169,73.0216,73.0302,164981.0
2022-09-16 15:00:00,84.25,84.31,84.16,84.2,457798.0,73.0216,73.0736,72.9435,72.9782,457798.0
2022-09-16 15:30:00,84.2,84.24,84.15,84.21,660813.0,72.9782,73.0129,72.9349,72.9869,660813.0
2022-09-19 09:30:00,84.11,84.2,83.97,84.09,560170.0,72.9002,72.9782,72.7789,72.8829,560170.0
2022-09-19 10:00:00,84.09,84.19,84.05,84.19,182852.0,72.8829,72.9695,72.8482,72.9695,182852.0
2022-09-19 10:30:00,84.18,84.33,84.16,84.26,191858.0,72.9609,73.0909,72.9435,73.0302,191858.0
2022-09-19 11:00:00,84.26,84.39,84.26,84.33,150463.0,73.0302,73.1429,73.0302,73.0909,150463.0
2022-09-19 11:30:00,84.32,84.32,84.18,84.19,139697.0,73.0822,73.0822,72.9609,72.9695,139697.0
2022-09-19 12:00:00,84.19,84.29,84.17,84.28,100424.0,72.9695,73.0562,72.9522,73.0476,100424.0
2022-09-19 12:30:00,84.27,84.36,84.25,84.36,86488.0,73.0389,73.1169,73.0216,73.1169,86488.0
2022-09-19 13:00:00,84.36,84.39,84.29,84.37,92155.0,73.1169,73.1429,73.0562,73.1256,92155.0
2022-09-19 13:30:00,84.37,84.37,84.27,84.27,227499.0,73.1256,73.1256,73.0389,73.0389,227499.0
2022-09-19 14:00:00,84.28,84.3,84.19,84.2,244648.0,73.0476,73.0649,72.9695,72.9782,244648.0
2022-09-19 14:30:00,84.2,84.31,84.2,84.3,181370.0,72.9782,73.0736,72.9782,73.0649,181370.0
2022-09-19 15:00:00,84.3,84.46,84.29,84.38,180088.0,73.0649,73.2036,73.0562,73.1342,180088.0
2022-09-19 15:30:00,84.39,84.52,84.38,84.5,371122.0,73.1429,73.2556,73.1342,73.2382,371122.0
2022-09-20 09:30:00,83.78,83.79,83.49,83.57,1234601.0,72.6142,72.6229,72.3628,72.4322,1234601.0
2022-09-20 10:00:00,83.57,83.74,83.55,83.73,357804.0,72.4322,72.5795,72.4148,72.5709,357804.0
2022-09-20 10:30:00,83.71,83.71,83.57,83.67,218468.0,72.5535,72.5535,72.4322,72.5189,218468.0
2022-09-20 11:00:00,83.67,83.74,83.61,83.72,303908.0,72.5189,72.5795,72.4668,72.5622,303908.0
2022-09-20 11:30:00,83.73,83.87,83.72,83.87,235179.0,72.5709,72.6922,72.5622,72.6922,235179.0
2022-09-20 12:00:00,83.86,83.94,83.83,83.84,250384.0,72.6835,72.7529,72.6575,72.6662,250384.0
2022-09-20 12:30:00,83.84,83.86,83.72,83.85,185041.0,72.6662,72.6835,72.5622,72.6749,185041.0
2022-09-20 13:00:00,83.83,83.93,83.82,83.83,135612.0,72.6575,72.7442,72.6489,72.6575,135612.0
2022-09-20 13:30:00,83.82,83.83,83.75,83.78,167764.0,72.6489,72.6575,72.5882,72.6142,167764.0
2022-09-20 14:00:00,83.78,83.79,83.69,83.7,144461.0,72.6142,72.6229,72.5362,72.5449,144461.0
2022-09-20 14:30:00,83.69,83.73,83.59,83.69,165565.0,72.5362,72.5709,72.4495,72.5362,165565.0
2022-09-20 15:00:00,83.67,83.73,83.63,83.72,111217.0,72.5189,72.5709,72.4842,72.5622,111217.0
2022-09-20 15:30:00,83.71,83.81,83.69,83.74,362773.0,72.5535,72.6402,72.5362,72.5795,362773.0
2022-09-21 09:30:00,83.89,84.12,83.82,83.85,2431006.0,72.7095,72.9089,72.6489,72.6749,2431006.0
2022-09-21 10:00:00,83.83,83.98,83.83,83.92,567904.0,72.6575,72.7875,72.6575,72.7355,567904.0
2022-09-21 10:30:00,83.91,83.91,83.82,83.86,249983.0,72.7269,72.7269,72.6489,72.6835,249983.0
2022-09-21 11:00:00,83.86,83.9,83.73,83.82,385138.0,72.6835,72.7182,72.5709,72.6489,385138.0
2022-09-21 11:30:00,83.83,83.87,83.79,83.84,76369.0,72.6575,72.6922,72.6229,72.6662,76369.0
2022-09-21 12:00:00,83.83,83.84,83.75,83.79,192856.0,72.6575,72.6662,72.5882,72.6229,192856.0
2022-09-21 12:30:00,83.79,83.8,83.67,83.7,185502.0,72.6229,72.6315,72.5189,72.5449,185502.0
2022-09-21 13:00:00,83.7,83.78,83.7,83.77,224513.0,72.5449,72.6142,72.5449,72.6055,224513.0
2022-09-21 13:30:00,83.77,83.9,83.63,83.69,262642.0,72.6055,72.7182,72.4842,72.5362,262642.0
2022-09-21 14:00:00,83.55,83.77,83.11,83.63,391563.0,72.4148,72.6055,72.0335,72.4842,391563.0
2022-09-21 14:30:00,83.62,84.24,83.43,84.15,790715.0,72.4755,73.0129,72.3108,72.9349,790715.0
2022-09-21 15:00:00,84.15,84.2,83.77,83.77,429892.0,72.9349,72.9782,72.6055,72.6055,429892.0
2022-09-21 15:30:00,83.77,83.81,83.42,83.5,387319.0,72.6055,72.6402,72.3022,72.3715,387319.0
2022-09-22 09:30:00,83.46,83.46,82.93,83.03,1168578.0,72.3368,72.3368,71.8775,71.9641,1168578.0
2022-09-22 10:00:00,83.0,83.26,82.94,83.09,534634.0,71.9381,72.1635,71.8861,72.0162,534634.0
2022-09-22 10:30:00,83.08,83.1,82.83,82.86,359911.0,72.0075,72.0248,71.7908,71.8168,359911.0
2022-09-22 11:00:00,82.84,82.86,82.69,82.78,451907.0,71.7995,71.8168,71.6695,71.7475,451907.0
2022-09-22 11:30:00,82.78,82.88,82.63,82.74,618540.0,71.7475,71.8341,71.6175,71.7128,618540.0
2022-09-22 12:00:00,82.74,82.83,82.62,82.71,351448.0,71.7128,71.7908,71.6088,71.6868,351448.0
2022-09-22 12:30:00,82.71,82.77,82.68,82.72,223290.0,71.6868,71.7388,71.6608,71.6955,223290.0
2022-09-22 13:00:00,82.72,82.86,82.61,82.86,327703.0,71.6955,71.8168,71.6001,71.8168,327703.0
2022-09-22 13:30:00,82.85,82.89,82.8,82.89,475696.0,71.8081,71.8428,71.7648,71.8428,475696.0
2022-09-22 14:00:00,82.88,82.88,82.67,82.77,490104.0,71.8341,71.8341,71.6521,71.7388,490104.0
2022-09-22 14:30:00,82.77,82.82,82.71,82.76,206585.0,71.7388,71.7821,71.6868,71.7301,206585.0
2022-09-22 15:00:00,82.77,82.93,82.76,82.85,310777.0,71.7388,71.8775,71.7301,71.8081,310777.0
2022-09-22 15:30:00,82.85,83.03,82.84,82.92,743421.0,71.8081,71.9641,71.7995,71.8688,743421.0
2022-09-23 09:30:00,82.42,82.43,81.88,81.91,1229486.0,71.4354,71.4441,70.9674,70.9934,1229486.0
2022-09-23 10:00:00,81.91,82.01,81.75,81.99,600701.0,70.9934,71.0801,70.8547,71.0628,600701.0
2022-09-23 10:30:00,81.99,81.99,81.73,81.81,852684.0,71.0628,71.0628,70.8374,70.9067,852684.0
2022-09-23 11:00:00,81.81,81.85,81.6,81.61,469758.0,70.9067,70.9414,70.7247,70.7334,469758.0
2022-09-23 11:30:00,81.61,81.69,81.44,81.52,799944.0,70.7334,70.8027,70.5861,70.6554,799944.0
2022-09-23 12:00:00,81.52,81.53,81.42,81.45,417318.0,70.6554,70.6641,70.5687,70.5947,417318.0
2022-09-23 12:30:00,81.44,81.75,81.41,81.73,346991.0,70.5861,70.8547,70.5601,70.8374,346991.0
2022-09-23 13:00:00,81.72,81.86,81.67,81.73,472343.0,70.8287,70.9501,70.7854,70.8374,472343.0
2022-09-23 13:30:00,81.74,81.81,81.64,81.77,238895.0,70.8461,70.9067,70.7594,70.8721,238895.0
2022-09-23 14:00:00,81.75,81.91,81.73,81.84,489185.0,70.8547,70.9934,70.8374,70.9327,489185.0
2022-09-23 14:30:00,81.83,81.84,81.6,81.65,188130.0,70.9241,70.9327,70.7247,70.7681,188130.0
2022-09-23 15:00:00,81.66,82.09,81.65,82.07,388394.0,70.7767,71.1494,70.7681,71.1321,388394.0
2022-09-23 15:30:00,82.06,82.13,81.87,81.88,1092055.0,71.1234,71.1841,70.9587,70.9674,1092055.0
2022-09-26 09:30:00,80.94,81.3,80.76,80.85,2469704.0,70.1527,70.4647,69.9967,70.0747,2469704.0
2022-09-26 10:00:00,80.84,80.87,80.5,80.67,1145492.0,70.066,70.092,69.7713,69.9187,1145492.0
2022-09-26 10:30:00,80.67,80.69,80.48,80.64,1047228.0,69.9187,69.936,69.754,69.8927,1047228.0
2022-09-26 11:00:00,80.63,80.7,80.55,80.56,532111.0,69.884,69.9447,69.8147,69.8233,532111.0
2022-09-26 11:30:00,80.55,80.63,80.48,80.6,283059.0,69.8147,69.884,69.754,69.858,283059.0
2022-09-26 12:00:00,80.58,80.59,80.32,80.36,301190.0,69.8407,69.8493,69.6153,69.65,301190.0
2022-09-26 12:30:00,80.35,80.38,80.16,80.22,358017.0,69.6413,69.6673,69.4766,69.5287,358017.0
2022-09-26 13:00:00,80.21,80.22,79.94,79.98,295676.0,69.52,69.5287,69.286,69.3206,295676.0
2022-09-26 13:30:00,79.99,80.14,79.94,80.0,291435.0,69.3293,69.4593,69.286,69.338,291435.0
2022-09-26 14:00:00,79.99,80.07,79.85,79.86,467278.0,69.3293,69.3986,69.208,69.2166,467278.0
2022-09-26 14:30:00,79.86,80.15,79.8,80.08,594756.0,69.2166,69.468,69.1646,69.4073,594756.0
2022-09-26 15:00:00,80.08,80.29,80.07,80.22,398752.0,69.4073,69.5893,69.3986,69.5287,398752.0
2022-09-26 15:30:00,80.21,80.21,79.95,79.99,1076698.0,69.52,69.52,69.2946,69.3293,1076698.0
2022-09-27 09:30:00,80.43,80.55,80.11,80.16,1029152.0,69.7107,69.8147,69.4333,69.4766,1029152.0
2022-09-27 10:00:00,80.14,80.16,79.87,79.94,1088358.0,69.4593,69.4766,69.2253,69.286,1088358.0
2022-09-27 10:30:00,79.92,80.32,79.88,80.26,201807.0,69.2686,69.6153,69.234,69.5633,201807.0
2022-09-27 11:00:00,80.26,80.29,79.65,79.68,517147.0,69.5633,69.5893,69.0346,69.0606,517147.0
2022-09-27 11:30:00,79.69,79.85,79.52,79.52,666162.0,69.0693,69.208,68.9219,68.9219,666162.0
2022-09-27 12:00:00,79.51,79.52,79.16,79.23,473464.0,68.9133,68.9219,68.6099,68.6706,473464.0
2022-09-27 12:30:00,79.23,79.44,79.21,79.44,637897.0,68.6706,68.8526,68.6533,68.8526,637897.0
2022-09-27 13:00:00,79.45,79.46,79.14,79.23,366118.0,68.8613,68.8699,68.5926,68.6706,366118.0
2022-09-27 13:30:00,79.2,79.31,79.07,79.3,239359.0,68.6446,68.7399,68.5319,68.7313,239359.0
2022-09-27 14:00:00,79.3,79.45,78.71,79.06,4425924.0,68.7313,68.8613,68.2199,68.5233,4425924.0
2022-09-27 14:30:00,79.05,79.11,78.99,79.09,628432.0,68.5146,68.5666,68.4626,68.5493,628432.0
2022-09-27 15:00:00,79.09,79.18,78.86,78.87,355558.0,68.5493,68.6273,68.3499,68.3586,355558.0
2022-09-27 15:30:00,78.87,78.88,78.59,78.72,1602283.0,68.3586,68.3672,68.1159,68.2286,1602283.0
2022-09-28 09:30:00,79.03,79.25,78.8,79.18,1331599.0,68.4973,68.6879,68.2979,68.6273,1331599.0
2022-09-28 10:00:00,79.17,79.44,79.08,79.44,907841.0,68.6186,68.8526,68.5406,68.8526,907841.0
2022-09-28 10:30:00,79.45,79.65,79.38,79.52,1563661.0,68.8613,69.0346,68.8006,68.9219,1563661.0
2022-09-28 11:00:00,79.51,79.73,79.48,79.66,727283.0,68.9133,69.104,68.8873,69.0433,727283.0
2022-09-28 11:30:00,79.66,80.01,79.62,80.01,702584.0,69.0433,69.3466,69.0086,69.3466,702584.0
2022-09-28 12:00:00,80.0,80.16,79.99,80.02,620734.0,69.338,69.4766,69.3293,69.3553,620734.0
2022-09-28 12:30:00,80.01,80.11,79.97,80.09,526888.0,69.3466,69.4333,69.312,69.416,526888.0
2022-09-28 13:00:00,80.08,80.42,80.04,80.32,246350.0,69.4073,69.702,69.3726,69.6153,246350.0
2022-09-28 13:30:00,80.32,80.38,80.23,80.25,177897.0,69.6153,69.6673,69.5373,69.5547,177897.0
2022-09-28 14:00:00,80.26,80.35,80.25,80.28,174898.0,69.5633,69.6413,69.5547,69.5807,174898.0
2022-09-28 14:30:00,80.29,80.4,80.21,80.34,262269.0,69.5893,69.6847,69.52,69.6327,262269.0
2022-09-28 15:00:00,80.33,80.53,80.29,80.41,441648.0,69.624,69.7973,69.5893,69.6933,441648.0
2022-09-28 15:30:00,80.41,80.65,80.41,80.6,1153307.0,69.6933,69.9013,69.6933,69.858,1153307.0
2022-09-29 09:30:00,79.85,79.9,79.49,79.5,1086860.0,69.208,69.2513,68.8959,68.9046,1086860.0
2022-09-29 10:00:00,79.47,79.48,78.71,78.9,1274235.0,68.8786,68.8873,68.2199,68.3846,1274235.0
2022-09-29 10:30:00,78.88,79.19,78.82,79.15,783778.0,68.3672,68.6359,68.3152,68.6013,783778.0
2022-09-29 11:00:00,79.14,79.47,79.12,79.25,491424.0,68.5926,68.8786,68.5753,68.6879,491424.0
2022-09-29 11:30:00,79.24,79.54,79.21,79.5,169695.0,68.6793,68.9393,68.6533,68.9046,169695.0
2022-09-29 12:00:00,79.49,79.66,79.36,79.42,402289.0,68.8959,69.0433,68.7833,68.8353,402289.0
2022-09-29 12:30:00,79.41,79.46,79.31,79.34,366808.0,68.8266,68.8699,68.7399,68.7659,366808.0
2022-09-29 13:00:00,79.34,79.57,79.33,79.38,615179.0,68.7659,68.9653,68.7573,68.8006,615179.0
2022-09-29 13:30:00,79.38,79.39,79.21,79.22,306925.0,68.8006,68.8093,68.6533,68.6619,306925.0
2022-09-29 14:00:00,79.22,79.29,79.12,79.25,169379.0,68.6619,68.7226,68.5753,68.6879,169379.0
2022-09-29 14:30:00,79.25,79.49,79.24,79.39,234246.0,68.6879,68.8959,68.6793,68.8093,234246.0
2022-09-29 15:00:00,79.39,79.53,79.36,79.43,369080.0,68.8093,68.9306,68.7833,68.8439,369080.0
2022-09-29 15:30:00,79.42,79.6,79.42,79.52,1237374.0,68.8353,68.9913,68.8353,68.9219,1237374.0
2022-09-30 09:30:00,80.03,80.05,79.59,79.86,586963.0,69.364,69.3813,68.9826,69.2166,586963.0
2022-09-30 10:00:00,79.86,79.91,79.63,79.72,194211.0,69.2166,69.26,69.0173,69.0953,194211.0
2022-09-30 10:30:00,79.71,79.93,79.6,79.73,215794.0,69.0866,69.2773,68.9913,69.104,215794.0
2022-09-30 11:00:00,79.74,79.89,79.67,79.67,329326.0,69.1126,69.2426,69.052,69.052,329326.0
2022-09-30 11:30:00,79.67,79.68,79.37,79.39,273323.0,69.052,69.0606,68.7919,68.8093,273323.0
2022-09-30 12:00:00,79.39,79.41,79.3,79.36,217274.0,68.8093,68.8266,68.7313,68.7833,217274.0
2022-09-30 12:30:00,79.35,79.46,79.32,79.42,412889.0,68.7746,68.8699,68.7486,68.8353,412889.0
2022-09-30 13:00:00,79.42,79.52,79.37,79.51,88671.0,68.8353,68.9219,68.7919,68.9133,88671.0
2022-09-30 13:30:00,79.49,79.53,79.2,79.29,167454.0,68.8959,68.9306,68.6446,68.7226,167454.0
2022-09-30 14:00:00,79.28,79.46,79.22,79.43,223004.0,68.7139,68.8699,68.6619,68.8439,223004.0
2022-09-30 14:30:00,79.42,79.45,79.22,79.23,391756.0,68.8353,68.8613,68.6619,68.6706,391756.0
2022-09-30 15:00:00,79.23,79.47,79.21,79.42,655380.0,68.6706,68.8786,68.6533,68.8353,655380.0
2022-09-30 15:30:00,79.43,79.54,79.29,79.42,1080185.0,68.8439,68.9393,68.7226,68.8353,1080185.0
2022-10-03 09:30:00,79.74,80.19,79.65,79.98,2076475.0,69.4319,69.8238,69.3536,69.6409,2076475.0
2022-10-03 10:00:00,79.99,80.65,79.99,80.58,2334561.0,69.6496,70.2243,69.6496,70.1634,2334561.0
2022-10-03 10:30:00,80.57,80.66,80.47,80.47,977345.0,70.1547,70.233,70.0676,70.0676,977345.0
2022-10-03 11:00:00,80.47,80.86,80.47,80.73,1185376.0,70.0676,70.4072,70.0676,70.294,1185376.0
2022-10-03 11:30:00,80.72,80.76,80.64,80.71,759706.0,70.2853,70.3201,70.2156,70.2766,759706.0
2022-10-03 12:00:00,80.72,80.96,80.66,80.67,702539.0,70.2853,70.4942,70.233,70.2417,702539.0
2022-10-03 12:30:00,80.67,80.69,80.54,80.65,334353.0,70.2417,70.2591,70.1285,70.2243,334353.0
2022-10-03 13:00:00,80.64,80.69,80.38,80.39,599973.0,70.2156,70.2591,69.9892,69.9979,599973.0
2022-10-03 13:30:00,80.39,80.43,80.28,80.34,448368.0,69.9979,70.0328,69.9021,69.9544,448368.0
2022-10-03 14:00:00,80.34,80.49,80.31,80.48,685260.0,69.9544,70.085,69.9283,70.0763,685260.0
2022-10-03 14:30:00,80.49,80.54,80.39,80.4,596786.0,70.085,70.1285,69.9979,70.0066,596786.0
2022-10-03 15:00:00,80.4,80.4,80.26,80.29,774261.0,70.0066,70.0066,69.8847,69.9109,774261.0
2022-10-03 15:30:00,80.28,80.37,80.21,80.28,1069692.0,69.9021,69.9805,69.8412,69.9021,1069692.0
2022-10-04 09:30:00,81.67,81.85,81.44,81.5,1773045.0,71.1125,71.2692,70.9122,70.9644,1773045.0
2022-10-04 10:00:00,81.49,81.83,81.48,81.74,1055806.0,70.9557,71.2518,70.947,71.1734,1055806.0
2022-10-04 10:30:00,81.73,81.93,81.68,81.91,661128.0,71.1647,71.3388,71.1212,71.3214,661128.0
2022-10-04 11:00:00,81.91,81.91,81.71,81.78,455534.0,71.3214,71.3214,71.1473,71.2082,455534.0
2022-10-04 11:30:00,81.79,81.8,81.6,81.65,263105.0,71.2169,71.2257,71.0515,71.095,263105.0
2022-10-04 12:00:00,81.65,81.75,81.64,81.73,381063.0,71.095,71.1821,71.0863,71.1647,381063.0
2022-10-04 12:30:00,81.73,81.77,81.51,81.55,388934.0,71.1647,71.1995,70.9731,71.008,388934.0
2022-10-04 13:00:00,81.55,81.56,81.34,81.47,321333.0,71.008,71.0167,70.8251,70.9383,321333.0
2022-10-04 13:30:00,81.47,81.51,81.4,81.46,224882.0,70.9383,70.9731,70.8774,70.9296,224882.0
2022-10-04 14:00:00,81.46,81.49,81.42,81.42,336654.0,70.9296,70.9557,70.8948,70.8948,336654.0
2022-10-04 14:30:00,81.42,81.6,81.42,81.57,326460.0,70.8948,71.0515,70.8948,71.0254,326460.0
2022-10-04 15:00:00,81.56,81.62,81.47,81.61,361857.0,71.0167,71.0689,70.9383,71.0602,361857.0
2022-10-04 15:30:00,81.6,81.79,81.54,81.66,968337.0,71.0515,71.2169,70.9993,71.1038,968337.0
2022-10-05 09:30:00,80.83,80.87,80.55,80.73,2322194.0,70.381,70.4159,70.1372,70.294,2322194.0
2022-10-05 10:00:00,80.7,80.7,80.17,80.29,2548457.0,70.2678,70.2678,69.8064,69.9109,2548457.0
2022-10-05 10:30:00,80.27,80.53,80.23,80.39,915217.0,69.8934,70.1198,69.8586,69.9979,915217.0
2022-10-05 11:00:00,80.39,80.51,80.35,80.41,365219.0,69.9979,70.1024,69.9631,70.0153,365219.0
2022-10-05 11:30:00,80.41,80.47,80.38,80.43,291330.0,70.0153,70.0676,69.9892,70.0328,291330.0
2022-10-05 12:00:00,80.42,80.53,80.32,80.47,672761.0,70.024,70.1198,69.937,70.0676,672761.0
2022-10-05 12:30:00,80.48,80.62,80.48,80.61,451671.0,70.0763,70.1982,70.0763,70.1895,451671.0
2022-10-05 13:00:00,80.61,80.75,80.6,80.67,198862.0,70.1895,70.3114,70.1808,70.2417,198862.0
2022-10-05 13:30:00,80.67,80.67,80.56,80.56,227899.0,70.2417,70.2417,70.1459,70.1459,227899.0
2022-10-05 14:00:00,80.58,80.69,80.55,80.64,134224.0,70.1634,70.2591,70.1372,70.2156,134224.0
2022-10-05 14:30:00,80.64,80.76,80.61,80.76,245992.0,70.2156,70.3201,70.1895,70.3201,245992.0
2022-10-05 15:00:00,80.77,80.89,80.75,80.78,444258.0,70.3288,70.4333,70.3114,70.3375,444258.0
2022-10-05 15:30:00,80.78,80.83,80.46,80.6,1173412.0,70.3375,70.381,70.0589,70.1808,1173412.0
2022-10-06 09:30:00,80.72,80.95,80.55,80.56,742777.0,70.2853,70.4855,70.1372,70.1459,742777.0
2022-10-06 10:00:00,80.58,80.59,80.19,80.25,816116.0,70.1634,70.1721,69.8238,69.876,816116.0
2022-10-06 10:30:00,80.25,80.41,80.09,80.4,474255.0,69.876,70.0153,69.7367,70.0066,474255.0
2022-10-06 11:00:00,80.42,80.63,80.29,80.63,595956.0,70.024,70.2069,69.9109,70.2069,595956.0
2022-10-06 11:30:00,80.62,80.62,80.44,80.52,1356814.0,70.1982,70.1982,70.0415,70.1111,1356814.0
2022-10-06 12:00:00,80.48,80.55,80.42,80.52,182404.0,70.0763,70.1372,70.024,70.1111,182404.0
2022-10-06 12:30:00,80.53,80.64,80.5,80.61,226205.0,70.1198,70.2156,70.0937,70.1895,226205.0
2022-10-06 13:00:00,80.6,80.66,80.53,80.61,93103.0,70.1808,70.233,70.1198,70.1895,93103.0
2022-10-06 13:30:00,80.58,80.6,80.49,80.52,219201.0,70.1634,70.1808,70.085,70.1111,219201.0
2022-10-06 14:00:00,80.52,80.55,80.47,80.51,156068.0,70.1111,70.1372,70.0676,70.1024,156068.0
2022-10-06 14:30:00,80.51,80.54,80.36,80.39,231560.0,70.1024,70.1285,69.9718,69.9979,231560.0
2022-10-06 15:00:00,80.39,80.41,80.25,80.3,1009869.0,69.9979,70.0153,69.876,69.9196,1009869.0
2022-10-06 15:30:00,80.31,80.32,80.2,80.26,1068230.0,69.9283,69.937,69.8325,69.8847,1068230.0
2022-10-07 09:30:00,79.65,79.67,79.28,79.3,479928.0,69.3536,69.371,69.0314,69.0488,479928.0
2022-10-07 10:00:00,79.29,79.8,79.24,79.67,1571614.0,69.0401,69.4842,68.9966,69.371,1571614.0
2022-10-07 10:30:00,79.67,79.77,79.54,79.71,681927.0,69.371,69.4581,69.2578,69.4058,681927.0
2022-10-07 11:00:00,79.7,79.78,79.63,79.73,314708.0,69.3971,69.4668,69.3362,69.4232,314708.0
2022-10-07 11:30:00,79.75,79.82,79.63,79.69,287009.0,69.4407,69.5016,69.3362,69.3884,287009.0
2022-10-07 12:00:00,79.68,79.73,79.56,79.58,204511.0,69.3797,69.4232,69.2752,69.2926,204511.0
2022-10-07 12:30:00,79.58,79.59,79.45,79.51,187879.0,69.2926,69.3013,69.1794,69.2317,187879.0
2022-10-07 13:00:00,79.51,79.51,79.43,79.46,85302.0,69.2317,69.2317,69.162,69.1881,85302.0
2022-10-07 13:30:00,79.47,79.52,79.39,79.4,108144.0,69.1969,69.2404,69.1272,69.1359,108144.0
2022-10-07 14:00:00,79.4,79.43,79.32,79.32,104641.0,69.1359,69.162,69.0662,69.0662,104641.0
2022-10-07 14:30:00,79.32,79.37,79.28,79.34,113239.0,69.0662,69.1098,69.0314,69.0837,113239.0
2022-10-07 15:00:00,79.32,79.35,79.22,79.23,99491.0,69.0662,69.0924,68.9792,68.9879,99491.0
2022-10-07 15:30:00,79.23,79.31,79.0,79.2,590108.0,68.9879,69.0575,68.7876,68.9618,590108.0
2022-10-10 09:30:00,79.43,79.43,78.88,79.04,143580.0,69.162,69.162,68.6831,68.8224,143580.0
2022-10-10 10:00:00,79.04,79.15,78.99,79.08,146095.0,68.8224,68.9182,68.7789,68.8573,146095.0
2022-10-10 10:30:00,79.04,79.09,78.65,78.79,282538.0,68.8224,68.866,68.4829,68.6048,282538.0
2022-10-10 11:00:00,78.74,78.84,78.62,78.78,117350.0,68.5612,68.6483,68.4567,68.596,117350.0
2022-10-10 11:30:00,78.77,78.82,78.71,78.72,107924.0,68.5873,68.6309,68.5351,68.5438,107924.0
2022-10-10 12:00:00,78.72,78.75,78.57,78.58,57322.0,68.5438,68.5699,68.4132,68.4219,57322.0
2022-10-10 12:30:00,78.58,78.63,78.52,78.53,96644.0,68.4219,68.4654,68.3697,68.3784,96644.0
2022-10-10 13:00:00,78.52,78.78,78.45,78.73,149131.0,68.3697,68.596,68.3087,68.5525,149131.0
2022-10-10 13:30:00,78.73,78.99,78.72,78.89,92847.0,68.5525,68.7789,68.5438,68.6918,92847.0
2022-10-10 14:00:00,78.9,78.9,78.72,78.79,124972.0,68.7005,68.7005,68.5438,68.6048,124972.0
2022-10-10 14:30:00,78.78,78.91,78.78,78.8,70059.0,68.596,68.7092,68.596,68.6135,70059.0
2022-10-10 15:00:00,78.8,79.02,78.8,78.92,132963.0,68.6135,68.805,68.6135,68.718,132963.0
2022-10-10 15:30:00,78.91,79.02,78.89,78.96,290462.0,68.7092,68.805,68.6918,68.7528,290462.0
2022-10-11 09:30:00,78.89,78.99,78.6,78.83,1047516.0,68.6918,68.7789,68.4393,68.6396,1047516.0
2022-10-11 10:00:00,78.81,79.08,78.63,79.05,675349.0,68.6222,68.8573,68.4654,68.8311,675349.0
2022-10-11 10:30:00,79.05,79.23,79.01,79.09,399796.0,68.8311,68.9879,68.7963,68.866,399796.0
2022-10-11 11:00:00,79.08,79.24,79.06,79.11,320326.0,68.8573,68.9966,68.8399,68.8834,320326.0
2022-10-11 11:30:00,79.11,79.34,79.1,79.17,246869.0,68.8834,69.0837,68.8747,68.9356,246869.0
2022-10-11 12:00:00,79.15,79.3,79.0,79.25,373137.0,68.9182,69.0488,68.7876,69.0053,373137.0
2022-10-11 12:30:00,79.25,79.36,79.24,79.3,360549.0,69.0053,69.1011,68.9966,69.0488,360549.0
2022-10-11 13:00:00,79.31,79.33,79.2,79.21,286743.0,69.0575,69.075,68.9618,68.9705,286743.0
2022-10-11 13:30:00,79.22,79.36,79.19,79.3,173595.0,68.9792,69.1011,68.953,69.0488,173595.0
2022-10-11 14:00:00,79.31,79.33,79.18,79.24,70599.0,69.0575,69.075,68.9443,68.9966,70599.0
2022-10-11 14:30:00,79.25,79.28,78.75,78.77,855688.0,69.0053,69.0314,68.5699,68.5873,855688.0
2022-10-11 15:00:00,78.78,78.86,78.59,78.66,582891.0,68.596,68.6657,68.4306,68.4916,582891.0
2022-10-11 15:30:00,78.66,78.92,78.5,78.87,2295355.0,68.4916,68.718,68.3522,68.6744,2295355.0
2022-10-12 09:30:00,78.85,78.91,78.39,78.78,1234629.0,68.657,68.7092,68.2565,68.596,1234629.0
2022-10-12 10:00:00,78.78,78.82,78.56,78.7,367740.0,68.596,68.6309,68.4045,68.5264,367740.0
2022-10-12 10:30:00,78.69,78.75,78.55,78.67,240490.0,68.5177,68.5699,68.3958,68.5003,240490.0
2022-10-12 11:00:00,78.67,78.72,78.48,78.57,1780805.0,68.5003,68.5438,68.3348,68.4132,1780805.0
2022-10-12 11:30:00,78.58,78.73,78.51,78.73,781395.0,68.4219,68.5525,68.361,68.5525,781395.0
2022-10-12 12:00:00,78.74,78.85,78.71,78.81,444357.0,68.5612,68.657,68.5351,68.6222,444357.0
2022-10-12 12:30:00,78.8,78.85,78.74,78.82,144014.0,68.6135,68.657,68.5612,68.6309,144014.0
2022-10-12 13:00:00,78.83,78.9,78.73,78.78,106163.0,68.6396,68.7005,68.5525,68.596,106163.0
2022-10-12 13:30:00,78.77,78.78,78.59,78.62,374309.0,68.5873,68.596,68.4306,68.4567,374309.0
2022-10-12 14:00:00,78.7,78.91,78.65,78.82,153702.0,68.5264,68.7092,68.4829,68.6309,153702.0
2022-10-12 14:30:00,78.83,78.84,78.73,78.75,158842.0,68.6396,68.6483,68.5525,68.5699,158842.0
2022-10-12 15:00:00,78.74,78.77,78.66,78.7,151670.0,68.5612,68.5873,68.4916,68.5264,151670.0
2022-10-12 15:30:00,78.69,78.75,78.63,78.65,379416.0,68.5177,68.5699,68.4654,68.4829,379416.0
2022-10-13 09:30:00,77.33,77.58,77.09,77.55,1140695.0,67.3335,67.5512,67.1245,67.5251,1140695.0
2022-10-13 10:00:00,77.55,77.96,77.51,77.69,714920.0,67.5251,67.8821,67.4902,67.647,714920.0
2022-10-13 10:30:00,77.67,77.95,77.66,77.79,546368.0,67.6295,67.8733,67.6208,67.734,546368.0
2022-10-13 11:00:00,77.77,78.52,77.73,78.25,596136.0,67.7166,68.3697,67.6818,68.1346,596136.0
2022-10-13 11:30:00,78.28,78.75,78.24,78.54,423593.0,68.1607,68.5699,68.1259,68.3871,423593.0
2022-10-13 12:00:00,78.55,78.78,78.45,78.46,396420.0,68.3958,68.596,68.3087,68.3174,396420.0
2022-10-13 12:30:00,78.46,78.51,78.34,78.41,369363.0,68.3174,68.361,68.2129,68.2739,369363.0
2022-10-13 13:00:00,78.41,78.86,78.32,78.75,702129.0,68.2739,68.6657,68.1955,68.5699,702129.0
2022-10-13 13:30:00,78.75,78.89,78.75,78.77,640460.0,68.5699,68.6918,68.5699,68.5873,640460.0
2022-10-13 14:00:00,78.78,78.85,78.5,78.58,467901.0,68.596,68.657,68.3522,68.4219,467901.0
2022-10-13 14:30:00,78.59,78.8,78.57,78.66,389251.0,68.4306,68.6135,68.4132,68.4916,389251.0
2022-10-13 15:00:00,78.66,78.73,78.45,78.45,598520.0,68.4916,68.5525,68.3087,68.3087,598520.0
2022-10-13 15:30:00,78.45,78.5,78.34,78.37,989867.0,68.3087,68.3522,68.2129,68.2391,989867.0
2022-10-14 09:30:00,79.06,79.06,78.32,78.37,1422664.0,68.8399,68.8399,68.1955,68.2391,1422664.0
2022-10-14 10:00:00,78.39,78.4,77.84,77.95,593494.0,68.2565,68.2652,67.7776,67.8733,593494.0
2022-10-14 10:30:00,77.96,78.24,77.94,78.09,637610.0,67.8821,68.1259,67.8646,67.9952,637610.0
2022-10-14 11:00:00,78.09,78.18,77.83,77.93,384362.0,67.9952,68.0736,67.7689,67.8559,384362.0
2022-10-14 11:30:00,77.91,77.91,77.79,77.8,293058.0,67.8385,67.8385,67.734,67.7427,293058.0
2022-10-14 12:00:00,77.8,78.06,77.8,77.93,610976.0,67.7427,67.9691,67.7427,67.8559,610976.0
2022-10-14 12:30:00,77.94,78.05,77.86,77.9,162523.0,67.8646,67.9604,67.795,67.8298,162523.0
2022-10-14 13:00:00,77.91,77.98,77.79,77.89,240054.0,67.8385,67.8995,67.734,67.8211,240054.0
2022-10-14 13:30:00,77.89,77.93,77.78,77.87,614959.0,67.8211,67.8559,67.7253,67.8037,614959.0
2022-10-14 14:00:00,77.87,77.88,77.74,77.85,245119.0,67.8037,67.8124,67.6905,67.7863,245119.0
2022-10-14 14:30:00,77.84,77.93,77.82,77.92,356161.0,67.7776,67.8559,67.7601,67.8472,356161.0
2022-10-14 15:00:00,77.93,78.02,77.87,78.02,418237.0,67.8559,67.9343,67.8037,67.9343,418237.0
2022-10-14 15:30:00,78.02,78.03,77.83,77.86,639922.0,67.9343,67.943,67.7689,67.795,639922.0
2022-10-17 09:30:00,78.5,78.95,78.38,78.43,547852.0,68.3522,68.7441,68.2478,68.2913,547852.0
2022-10-17 10:00:00,78.44,78.68,78.42,78.49,691467.0,68.3,68.509,68.2826,68.3435,691467.0
2022-10-17 10:30:00,78.49,78.54,78.37,78.39,311341.0,68.3435,68.3871,68.2391,68.2565,311341.0
2022-10-17 11:00:00,78.39,78.55,78.27,78.55,430045.0,68.2565,68.3958,68.152,68.3958,430045.0
2022-10-17 11:30:00,78.56,78.71,78.54,78.67,571864.0,68.4045,68.5351,68.3871,68.5003,571864.0
2022-10-17 12:00:00,78.67,78.68,78.56,78.63,203128.0,68.5003,68.509,68.4045,68.4654,203128.0
2022-10-17 12:30:00,78.62,78.63,78.43,78.48,348121.0,68.4567,68.4654,68.2913,68.3348,348121.0
2022-10-17 13:00:00,78.48,78.58,78.4,78.54,319492.0,68.3348,68.4219,68.2652,68.3871,319492.0
2022-10-17 13:30:00,78.55,78.56,78.46,78.48,194565.0,68.3958,68.4045,68.3174,68.3348,194565.0
2022-10-17 14:00:00,78.49,78.51,78.31,78.33,172146.0,68.3435,68.361,68.1868,68.2042,172146.0
2022-10-17 14:30:00,78.33,78.34,78.27,78.29,183789.0,68.2042,68.2129,68.152,68.1694,183789.0
2022-10-17 15:00:00,78.3,78.31,78.2,78.22,271671.0,68.1781,68.1868,68.091,68.1084,271671.0
2022-10-17 15:30:00,78.21,78.22,78.14,78.22,778838.0,68.0997,68.1084,68.0388,68.1084,778838.0
2022-10-18 09:30:00,78.64,79.13,78.63,78.82,1236863.0,68.4741,68.9008,68.4654,68.6309,1236863.0
2022-10-18 10:00:00,78.82,79.02,78.8,78.93,938858.0,68.6309,68.805,68.6135,68.7267,938858.0
2022-10-18 10:30:00,78.93,78.94,78.74,78.8,480087.0,68.7267,68.7354,68.5612,68.6135,480087.0
2022-10-18 11:00:00,78.8,78.8,78.33,78.37,518203.0,68.6135,68.6135,68.2042,68.2391,518203.0
2022-10-18 11:30:00,78.36,78.51,78.18,78.43,430619.0,68.2303,68.361,68.0736,68.2913,430619.0
2022-10-18 12:00:00,78.42,78.67,78.36,78.54,409476.0,68.2826,68.5003,68.2303,68.3871,409476.0
2022-10-18 12:30:00,78.55,78.72,78.53,78.57,230519.0,68.3958,68.5438,68.3784,68.4132,230519.0
2022-10-18 13:00:00,78.57,78.61,78.39,78.59,94327.0,68.4132,68.448,68.2565,68.4306,94327.0
2022-10-18 13:30:00,78.6,78.71,78.58,78.68,71978.0,68.4393,68.5351,68.4219,68.509,71978.0
2022-10-18 14:00:00,78.68,78.76,78.61,78.74,152644.0,68.509,68.5786,68.448,68.5612,152644.0
2022-10-18 14:30:00,78.73,78.78,78.57,78.62,706379.0,68.5525,68.596,68.4132,68.4567,706379.0
2022-10-18 15:00:00,78.63,78.75,78.53,78.72,317067.0,68.4654,68.5699,68.3784,68.5438,317067.0
2022-10-18 15:30:00,78.72,79.05,78.71,79.05,1059855.0,68.5438,68.8311,68.5351,68.8311,1059855.0
2022-10-19 09:30:00,78.09,78.26,77.88,77.97,920848.0,67.9952,68.1433,67.8124,67.8908,920848.0
2022-10-19 10:00:00,77.96,78.4,77.93,78.39,699680.0,67.8821,68.2652,67.8559,68.2565,699680.0
2022-10-19 10:30:00,78.39,78.41,78.1,78.11,468393.0,68.2565,68.2739,68.004,68.0127,468393.0
2022-10-19 11:00:00,78.11,78.17,78.0,78.03,489972.0,68.0127,68.0649,67.9169,67.943,489972.0
2022-10-19 11:30:00,78.03,78.1,77.99,78.06,342283.0,67.943,68.004,67.9082,67.9691,342283.0
2022-10-19 12:00:00,78.06,78.08,77.87,77.96,435214.0,67.9691,67.9865,67.8037,67.8821,435214.0
2022-10-19 12:30:00,77.96,78.0,77.83,77.97,366939.0,67.8821,67.9169,67.7689,67.8908,366939.0
2022-10-19 13:00:00,77.95,78.02,77.74,77.8,313523.0,67.8733,67.9343,67.6905,67.7427,313523.0
2022-10-19 13:30:00,77.79,77.94,77.78,77.88,473848.0,67.734,67.8646,67.7253,67.8124,473848.0
2022-10-19 14:00:00,77.87,78.0,77.87,77.98,158126.0,67.8037,67.9169,67.8037,67.8995,158126.0
2022-10-19 14:30:00,77.97,78.01,77.8,77.87,591331.0,67.8908,67.9256,67.7427,67.8037,591331.0
2022-10-19 15:00:00,77.88,78.04,77.85,77.94,188035.0,67.8124,67.9517,67.7863,67.8646,188035.0
2022-10-19 15:30:00,77.94,77.96,77.85,77.88,692210.0,67.8646,67.8821,67.7863,67.8124,692210.0
2022-10-20 09:30:00,77.36,77.77,77.3,77.68,434965.0,67.3596,67.7166,67.3074,67.6382,434965.0
2022-10-20 10:00:00,77.68,78.09,77.67,78.06,696538.0,67.6382,67.9952,67.6295,67.9691,696538.0
2022-10-20 10:30:00,78.06,78.08,77.78,77.83,584079.0,67.9691,67.9865,67.7253,67.7689,584079.0
2022-10-20 11:00:00,77.84,77.85,77.57,77.6,341357.0,67.7776,67.7863,67.5425,67.5686,341357.0
2022-10-20 11:30:00,77.62,77.72,77.58,77.6,253323.0,67.586,67.6731,67.5512,67.5686,253323.0
2022-10-20 12:00:00,77.6,77.62,77.32,77.34,433188.0,67.5686,67.586,67.3248,67.3422,433188.0
2022-10-20 12:30:00,77.34,77.37,77.19,77.33,169496.0,67.3422,67.3683,67.2116,67.3335,169496.0
2022-10-20 13:00:00,77.32,77.32,77.04,77.1,299781.0,67.3248,67.3248,67.081,67.1332,299781.0
2022-10-20 13:30:00,77.11,77.14,77.0,77.09,208218.0,67.1419,67.1681,67.0462,67.1245,208218.0
2022-10-20 14:00:00,77.09,77.1,76.84,76.87,664080.0,67.1245,67.1332,66.9068,66.933,664080.0
2022-10-20 14:30:00,76.86,77.06,76.85,76.98,226560.0,66.9242,67.0984,66.9155,67.0287,226560.0
2022-10-20 15:00:00,77.0,77.06,76.92,76.98,355500.0,67.0462,67.0984,66.9765,67.0287,355500.0
2022-10-20 15:30:00,76.98,77.09,76.88,77.07,1094975.0,67.0287,67.1245,66.9417,67.1071,1094975.0
2022-10-21 09:30:00,76.99,77.14,76.34,77.14,864552.0,67.0374,67.1681,66.4715,67.1681,864552.0
2022-10-21 10:00:00,77.14,77.33,76.92,77.0,1055686.0,67.1681,67.3335,66.9765,67.0462,1055686.0
2022-10-21 10:30:00,76.93,77.3,76.84,76.93,866092.0,66.9852,67.3074,66.9068,66.9852,866092.0
2022-10-21 11:00:00,76.93,77.2,76.78,77.09,530628.0,66.9852,67.2203,66.8546,67.1245,530628.0
2022-10-21 11:30:00,77.1,77.49,76.97,77.49,744178.0,67.1332,67.4728,67.02,67.4728,744178.0
2022-10-21 12:00:00,77.52,77.71,77.15,77.48,1298261.0,67.4989,67.6644,67.1768,67.4641,1298261.0
2022-10-21 12:30:00,77.48,77.76,77.45,77.62,790044.0,67.4641,67.7079,67.438,67.586,790044.0
2022-10-21 13:00:00,77.63,77.85,77.6,77.73,408279.0,67.5947,67.7863,67.5686,67.6818,408279.0
2022-10-21 13:30:00,77.72,77.81,77.65,77.69,456304.0,67.6731,67.7514,67.6121,67.647,456304.0
2022-10-21 14:00:00,77.69,77.85,77.66,77.84,916284.0,67.647,67.7863,67.6208,67.7776,916284.0
2022-10-21 14:30:00,77.84,77.89,77.77,77.84,332911.0,67.7776,67.8211,67.7166,67.7776,332911.0
2022-10-21 15:00:00,77.83,77.96,77.78,77.94,545869.0,67.7689,67.8821,67.7253,67.8646,545869.0
2022-10-21 15:30:00,77.95,77.99,77.88,77.96,898601.0,67.8733,67.9082,67.8124,67.8821,898601.0
2022-10-24 09:30:00,77.64,77.8,77.4,77.69,661389.0,67.6034,67.7427,67.3944,67.647,661389.0
2022-10-24 10:00:00,77.68,77.7,77.26,77.38,674926.0,67.6382,67.6557,67.2725,67.377,674926.0
2022-10-24 10:30:00,77.37,77.74,77.3,77.73,632667.0,67.3683,67.6905,67.3074,67.6818,632667.0
2022-10-24 11:00:00,77.74,77.9,77.62,77.82,568869.0,67.6905,67.8298,67.586,67.7601,568869.0
2022-10-24 11:30:00,77.82,78.18,77.79,78.17,636925.0,67.7601,68.0736,67.734,68.0649,636925.0
2022-10-24 12:00:00,78.17,78.26,78.07,78.17,759023.0,68.0649,68.1433,67.9778,68.0649,759023.0
2022-10-24 12:30:00,78.16,78.2,77.98,77.98,174163.0,68.0562,68.091,67.8995,67.8995,174163.0
2022-10-24 13:00:00,77.98,77.99,77.86,77.9,173772.0,67.8995,67.9082,67.795,67.8298,173772.0
2022-10-24 13:30:00,77.9,77.93,77.86,77.89,665309.0,67.8298,67.8559,67.795,67.8211,665309.0
2022-10-24 14:00:00,77.89,77.94,77.84,77.87,198556.0,67.8211,67.8646,67.7776,67.8037,198556.0
2022-10-24 14:30:00,77.86,77.92,77.85,77.89,176897.0,67.795,67.8472,67.7863,67.8211,176897.0
2022-10-24 15:00:00,77.89,77.97,77.89,77.94,330804.0,67.8211,67.8908,67.8211,67.8646,330804.0
2022-10-24 15:30:00,77.94,78.0,77.89,77.89,606124.0,67.8646,67.9169,67.8211,67.8211,606124.0
2022-10-25 09:30:00,78.33,78.99,78.24,78.87,756471.0,68.2042,68.7789,68.1259,68.6744,756471.0
2022-10-25 10:00:00,78.87,78.92,78.64,78.92,1003422.0,68.6744,68.718,68.4741,68.718,1003422.0
2022-10-25 10:30:00,78.92,79.0,78.73,78.76,555886.0,68.718,68.7876,68.5525,68.5786,555886.0
2022-10-25 11:00:00,78.76,79.01,78.76,79.0,328562.0,68.5786,68.7963,68.5786,68.7876,328562.0
2022-10-25 11:30:00,79.0,79.04,78.9,78.93,459134.0,68.7876,68.8224,68.7005,68.7267,459134.0
2022-10-25 12:00:00,78.93,78.99,78.84,78.89,802938.0,68.7267,68.7789,68.6483,68.6918,802938.0
2022-10-25 12:30:00,78.89,78.99,78.87,78.9,333803.0,68.6918,68.7789,68.6744,68.7005,333803.0
2022-10-25 13:00:00,78.91,79.02,78.81,78.88,569420.0,68.7092,68.805,68.6222,68.6831,569420.0
2022-10-25 13:30:00,78.89,78.92,78.73,78.89,297237.0,68.6918,68.718,68.5525,68.6918,297237.0
2022-10-25 14:00:00,78.89,79.05,78.87,79.05,358189.0,68.6918,68.8311,68.6744,68.8311,358189.0
2022-10-25 14:30:00,79.05,79.08,78.96,78.99,522461.0,68.8311,68.8573,68.7528,68.7789,522461.0
2022-10-25 15:00:00,79.0,79.2,78.98,79.2,354790.0,68.7876,68.9618,68.7702,68.9618,354790.0
2022-10-25 15:30:00,79.2,79.31,79.19,79.24,1327537.0,68.9618,69.0575,68.953,68.9966,1327537.0
2022-10-26 09:30:00,79.26,79.62,79.26,79.49,552094.0,69.014,69.3275,69.014,69.2143,552094.0
2022-10-26 10:00:00,79.5,79.86,79.5,79.85,695422.0,69.223,69.5364,69.223,69.5277,695422.0
2022-10-26 10:30:00,79.84,79.85,79.64,79.76,215752.0,69.519,69.5277,69.3449,69.4494,215752.0
2022-10-26 11:00:00,79.76,80.05,79.76,79.98,297129.0,69.4494,69.7019,69.4494,69.6409,297129.0
2022-10-26 11:30:00,79.99,80.11,79.94,80.02,348706.0,69.6496,69.7541,69.6061,69.6758,348706.0
2022-10-26 12:00:00,80.01,80.22,79.94,80.13,492914.0,69.667,69.8499,69.6061,69.7715,492914.0
2022-10-26 12:30:00,80.13,80.22,79.88,79.92,121829.0,69.7715,69.8499,69.5539,69.5887,121829.0
2022-10-26 13:00:00,79.92,80.0,79.83,79.83,200248.0,69.5887,69.6583,69.5103,69.5103,200248.0
2022-10-26 13:30:00,79.83,79.87,79.76,79.87,710967.0,69.5103,69.5451,69.4494,69.5451,710967.0
2022-10-26 14:00:00,79.86,79.88,79.81,79.86,413167.0,69.5364,69.5539,69.4929,69.5364,413167.0
2022-10-26 14:30:00,79.85,79.86,79.73,79.8,487893.0,69.5277,69.5364,69.4232,69.4842,487893.0
2022-10-26 15:00:00,79.79,79.79,79.64,79.67,427226.0,69.4755,69.4755,69.3449,69.371,427226.0
2022-10-26 15:30:00,79.67,79.79,79.67,79.76,692009.0,69.371,69.4755,69.371,69.4494,692009.0
2022-10-27 09:30:00,79.75,80.16,79.59,79.76,761338.0,69.4407,69.7977,69.3013,69.4494,761338.0
2022-10-27 10:00:00,79.76,80.19,79.75,80.17,744908.0,69.4494,69.8238,69.4407,69.8064,744908.0
2022-10-27 10:30:00,80.19,80.29,80.01,80.11,569041.0,69.8238,69.9109,69.667,69.7541,569041.0
2022-10-27 11:00:00,80.11,80.28,80.07,80.24,368180.0,69.7541,69.9021,69.7193,69.8673,368180.0
2022-10-27 11:30:00,80.24,80.28,80.07,80.11,285928.0,69.8673,69.9021,69.7193,69.7541,285928.0
2022-10-27 12:00:00,80.13,80.19,79.89,79.89,353539.0,69.7715,69.8238,69.5626,69.5626,353539.0
2022-10-27 12:30:00,79.89,79.95,79.77,79.89,591454.0,69.5626,69.6148,69.4581,69.5626,591454.0
2022-10-27 13:00:00,79.89,80.05,79.84,80.01,398204.0,69.5626,69.7019,69.519,69.667,398204.0
2022-10-27 13:30:00,80.01,80.04,79.93,79.94,403528.0,69.667,69.6932,69.5974,69.6061,403528.0
2022-10-27 14:00:00,79.94,79.97,79.87,79.9,181700.0,69.6061,69.6322,69.5451,69.5713,181700.0
2022-10-27 14:30:00,79.9,79.96,79.89,79.94,134278.0,69.5713,69.6235,69.5626,69.6061,134278.0
2022-10-27 15:00:00,79.94,79.97,79.84,79.95,396193.0,69.6061,69.6322,69.519,69.6148,396193.0
2022-10-27 15:30:00,79.95,80.02,79.83,79.97,987842.0,69.6148,69.6758,69.5103,69.6322,987842.0
2022-10-28 09:30:00,79.81,80.29,79.77,80.2,644083.0,69.4929,69.9109,69.4581,69.8325,644083.0
2022-10-28 10:00:00,80.22,80.37,80.01,80.23,555063.0,69.8499,69.9805,69.667,69.8586,555063.0
2022-10-28 10:30:00,80.24,80.33,80.12,80.25,440035.0,69.8673,69.9457,69.7628,69.876,440035.0
2022-10-28 11:00:00,80.27,80.29,80.04,80.12,1273374.0,69.8934,69.9109,69.6932,69.7628,1273374.0
2022-10-28 11:30:00,80.11,80.15,80.03,80.05,302566.0,69.7541,69.7889,69.6845,69.7019,302566.0
2022-10-28 12:00:00,80.04,80.11,79.99,80.09,253229.0,69.6932,69.7541,69.6496,69.7367,253229.0
2022-10-28 12:30:00,80.09,80.18,80.07,80.08,171036.0,69.7367,69.8151,69.7193,69.728,171036.0
2022-10-28 13:00:00,80.08,80.14,80.05,80.06,152192.0,69.728,69.7802,69.7019,69.7106,152192.0
2022-10-28 13:30:00,80.06,80.09,80.0,80.01,131103.0,69.7106,69.7367,69.6583,69.667,131103.0
2022-10-28 14:00:00,80.01,80.1,80.0,80.02,99124.0,69.667,69.7454,69.6583,69.6758,99124.0
2022-10-28 14:30:00,80.01,80.1,79.98,80.09,142860.0,69.667,69.7454,69.6409,69.7367,142860.0
2022-10-28 15:00:00,80.09,80.11,80.03,80.05,92208.0,69.7367,69.7541,69.6845,69.7019,92208.0
2022-10-28 15:30:00,80.04,80.14,80.03,80.14,241794.0,69.6932,69.7802,69.6845,69.7802,241794.0
2022-10-31 09:30:00,79.58,79.66,79.22,79.39,965168.0,69.2926,69.3623,68.9792,69.1272,965168.0
2022-10-31 10:00:00,79.39,79.51,79.27,79.44,698209.0,69.1272,69.2317,69.0227,69.1707,698209.0
2022-10-31 10:30:00,79.44,79.47,79.34,79.38,598653.0,69.1707,69.1969,69.0837,69.1185,598653.0
2022-10-31 11:00:00,79.38,79.46,79.15,79.32,823691.0,69.1185,69.1881,68.9182,69.0662,823691.0
2022-10-31 11:30:00,79.33,79.33,79.14,79.19,355436.0,69.075,69.075,68.9095,68.953,355436.0
2022-10-31 12:00:00,79.19,79.23,79.07,79.08,498225.0,68.953,68.9879,68.8486,68.8573,498225.0
2022-10-31 12:30:00,79.08,79.09,78.92,78.98,425817.0,68.8573,68.866,68.718,68.7702,425817.0
2022-10-31 13:00:00,78.98,79.02,78.91,78.98,615588.0,68.7702,68.805,68.7092,68.7702,615588.0
2022-10-31 13:30:00,78.98,79.01,78.9,78.92,506777.0,68.7702,68.7963,68.7005,68.718,506777.0
2022-10-31 14:00:00,78.93,79.02,78.87,78.97,533877.0,68.7267,68.805,68.6744,68.7615,533877.0
2022-10-31 14:30:00,78.97,79.02,78.93,78.95,655573.0,68.7615,68.805,68.7267,68.7441,655573.0
2022-10-31 15:00:00,78.95,78.96,78.74,78.88,677507.0,68.7441,68.7528,68.5612,68.6831,677507.0
2022-10-31 15:30:00,78.88,79.02,78.81,78.95,1715341.0,68.6831,68.805,68.6222,68.7441,1715341.0
2022-11-01 09:30:00,79.78,80.08,79.68,80.0,2063802.0,69.798,70.0604,69.7105,69.9904,2063802.0
2022-11-01 10:00:00,80.01,80.01,79.26,79.46,1036491.0,69.9992,69.9992,69.343,69.518,1036491.0
2022-11-01 10:30:00,79.46,79.72,79.35,79.39,1208511.0,69.518,69.7455,69.4218,69.4568,1208511.0
2022-11-01 11:00:00,79.39,79.63,79.32,79.59,901083.0,69.4568,69.6667,69.3955,69.6317,901083.0
2022-11-01 11:30:00,79.59,79.71,79.47,79.69,468338.0,69.6317,69.7367,69.5268,69.7192,468338.0
2022-11-01 12:00:00,79.69,79.9,79.66,79.79,815432.0,69.7192,69.903,69.693,69.8067,815432.0
2022-11-01 12:30:00,79.79,79.87,79.64,79.86,461778.0,69.8067,69.8767,69.6755,69.868,461778.0
2022-11-01 13:00:00,79.86,79.91,79.74,79.87,454966.0,69.868,69.9117,69.763,69.8767,454966.0
2022-11-01 13:30:00,79.87,79.96,79.81,79.95,361312.0,69.8767,69.9555,69.8242,69.9467,361312.0
2022-11-01 14:00:00,79.95,80.0,79.89,79.99,219851.0,69.9467,69.9904,69.8942,69.9817,219851.0
2022-11-01 14:30:00,79.99,80.05,79.89,80.04,555976.0,69.9817,70.0342,69.8942,70.0254,555976.0
2022-11-01 15:00:00,80.04,80.07,79.94,79.96,556059.0,70.0254,70.0517,69.938,69.9555,556059.0
2022-11-01 15:30:00,79.97,80.05,79.92,80.01,1080452.0,69.9642,70.0342,69.9205,69.9992,1080452.0
2022-11-02 09:30:00,80.01,80.03,79.75,79.77,751507.0,69.9992,70.0167,69.7717,69.7892,751507.0
2022-11-02 10:00:00,79.77,79.81,79.63,79.69,585105.0,69.7892,69.8242,69.6667,69.7192,585105.0
2022-11-02 10:30:00,79.68,79.81,79.65,79.8,174229.0,69.7105,69.8242,69.6842,69.8155,174229.0
2022-11-02 11:00:00,79.8,79.82,79.73,79.73,604257.0,69.8155,69.833,69.7542,69.7542,604257.0
2022-11-02 11:30:00,79.74,79.77,79.7,79.76,250740.0,69.763,69.7892,69.728,69.7805,250740.0
2022-11-02 12:00:00,79.76,79.79,79.65,79.69,249881.0,69.7805,69.8067,69.6842,69.7192,249881.0
2022-11-02 12:30:00,79.69,79.8,79.68,79.77,286912.0,69.7192,69.8155,69.7105,69.7892,286912.0
2022-11-02 13:00:00,79.77,79.78,79.73,79.75,150920.0,69.7892,69.798,69.7542,69.7717,150920.0
2022-11-02 13:30:00,79.75,79.83,79.73,79.78,172198.0,69.7717,69.8417,69.7542,69.798,172198.0
2022-11-02 14:00:00,79.85,80.69,79.65,80.44,1383238.0,69.8592,70.5941,69.6842,70.3754,1383238.0
2022-11-02 14:30:00,80.48,80.92,79.79,79.92,1304540.0,70.4104,70.7953,69.8067,69.9205,1304540.0
2022-11-02 15:00:00,79.85,80.17,79.32,79.49,670873.0,69.8592,70.1392,69.3955,69.5443,670873.0
2022-11-02 15:30:00,79.49,79.59,79.29,79.35,960879.0,69.5443,69.6317,69.3693,69.4218,960879.0
2022-11-03 09:30:00,78.52,78.6,78.24,78.5,758330.0,68.6956,68.7656,68.4507,68.6781,758330.0
2022-11-03 10:00:00,78.52,78.88,78.5,78.84,774210.0,68.6956,69.0106,68.6781,68.9756,774210.0
2022-11-03 10:30:00,78.83,79.05,78.76,79.05,960221.0,68.9668,69.1593,68.9056,69.1593,960221.0
2022-11-03 11:00:00,79.05,79.09,78.91,78.93,778691.0,69.1593,69.1943,69.0368,69.0543,778691.0
2022-11-03 11:30:00,78.94,78.96,78.77,78.8,668061.0,69.0631,69.0806,68.9143,68.9406,668061.0
2022-11-03 12:00:00,78.8,79.01,78.77,78.98,257486.0,68.9406,69.1243,68.9143,69.0981,257486.0
2022-11-03 12:30:00,78.97,79.09,78.93,79.05,335760.0,69.0893,69.1943,69.0543,69.1593,335760.0
2022-11-03 13:00:00,79.05,79.11,79.0,79.05,120691.0,69.1593,69.2118,69.1156,69.1593,120691.0
2022-11-03 13:30:00,79.04,79.09,79.03,79.06,273737.0,69.1506,69.1943,69.1418,69.1681,273737.0
2022-11-03 14:00:00,79.05,79.28,78.99,79.27,2662946.0,69.1593,69.3605,69.1068,69.3518,2662946.0
2022-11-03 14:30:00,79.28,79.33,79.22,79.28,267955.0,69.3605,69.4043,69.308,69.3605,267955.0
2022-11-03 15:00:00,79.28,79.29,79.19,79.21,387121.0,69.3605,69.3693,69.2818,69.2993,387121.0
2022-11-03 15:30:00,79.2,79.26,79.08,79.11,632849.0,69.2905,69.343,69.1856,69.2118,632849.0
2022-11-04 09:30:00,79.87,79.99,79.64,79.97,716485.0,69.8767,69.9817,69.6755,69.9642,716485.0
2022-11-04 10:00:00,79.98,80.43,79.9,80.41,1354439.0,69.9729,70.3666,69.903,70.3491,1354439.0
2022-11-04 10:30:00,80.41,80.54,80.24,80.31,1058364.0,70.3491,70.4629,70.2004,70.2617,1058364.0
2022-11-04 11:00:00,80.33,80.37,79.96,79.97,803527.0,70.2792,70.3142,69.9555,69.9642,803527.0
2022-11-04 11:30:00,79.98,80.1,79.8,79.82,606434.0,69.9729,70.0779,69.8155,69.833,606434.0
2022-11-04 12:00:00,79.84,80.05,79.7,80.05,639054.0,69.8505,70.0342,69.728,70.0342,639054.0
2022-11-04 12:30:00,80.05,80.1,79.89,80.0,617856.0,70.0342,70.0779,69.8942,69.9904,617856.0
2022-11-04 13:00:00,80.0,80.1,79.96,80.03,195469.0,69.9904,70.0779,69.9555,70.0167,195469.0
2022-11-04 13:30:00,80.03,80.08,79.98,80.02,351561.0,70.0167,70.0604,69.9729,70.0079,351561.0
2022-11-04 14:00:00,80.01,80.12,79.96,80.1,276204.0,69.9992,70.0954,69.9555,70.0779,276204.0
2022-11-04 14:30:00,80.1,80.32,80.09,80.29,308173.0,70.0779,70.2704,70.0692,70.2442,308173.0
2022-11-04 15:00:00,80.28,80.36,80.24,80.34,483240.0,70.2354,70.3054,70.2004,70.2879,483240.0
2022-11-04 15:30:00,80.34,80.54,80.31,80.4,1357919.0,70.2879,70.4629,70.2617,70.3404,1357919.0
2022-11-07 09:30:00,80.66,80.66,80.17,80.23,498479.0,70.5679,70.5679,70.1392,70.1917,498479.0
2022-11-07 10:00:00,80.23,80.34,80.11,80.17,573918.0,70.1917,70.2879,70.0867,70.1392,573918.0
2022-11-07 10:30:00,80.18,80.28,80.11,80.27,516159.0,70.1479,70.2354,70.0867,70.2267,516159.0
2022-11-07 11:00:00,80.28,80.42,80.26,80.33,477147.0,70.2354,70.3579,70.2179,70.2792,477147.0
2022-11-07 11:30:00,80.33,80.34,80.1,80.15,448292.0,70.2792,70.2879,70.0779,70.1217,448292.0
2022-11-07 12:00:00,80.15,80.25,80.14,80.22,203173.0,70.1217,70.2092,70.1129,70.1829,203173.0
2022-11-07 12:30:00,80.22,80.25,80.19,80.23,229576.0,70.1829,70.2092,70.1567,70.1917,229576.0
2022-11-07 13:00:00,80.23,80.38,80.23,80.34,151169.0,70.1917,70.3229,70.1917,70.2879,151169.0
2022-11-07 13:30:00,80.34,80.39,80.3,80.37,98853.0,70.2879,70.3316,70.2529,70.3142,98853.0
2022-11-07 14:00:00,80.37,80.46,80.32,80.43,249386.0,70.3142,70.3929,70.2704,70.3666,249386.0
2022-11-07 14:30:00,80.44,80.47,80.38,80.42,217322.0,70.3754,70.4016,70.3229,70.3579,217322.0
2022-11-07 15:00:00,80.42,80.44,80.38,80.43,144092.0,70.3579,70.3754,70.3229,70.3666,144092.0
2022-11-07 15:30:00,80.44,80.44,80.34,80.35,406425.0,70.3754,70.3754,70.2879,70.2967,406425.0
2022-11-08 09:30:00,80.55,80.72,80.43,80.63,697136.0,70.4716,70.6204,70.3666,70.5416,697136.0
2022-11-08 10:00:00,80.63,80.79,80.63,80.67,264923.0,70.5416,70.6816,70.5416,70.5766,264923.0
2022-11-08 10:30:00,80.69,80.99,80.68,80.86,462152.0,70.5941,70.8566,70.5854,70.7428,462152.0
2022-11-08 11:00:00,80.86,80.94,80.8,80.89,245409.0,70.7428,70.8128,70.6904,70.7691,245409.0
2022-11-08 11:30:00,80.9,81.02,80.86,81.01,243300.0,70.7778,70.8828,70.7428,70.8741,243300.0
2022-11-08 12:00:00,81.01,81.12,80.98,81.1,240788.0,70.8741,70.9703,70.8478,70.9528,240788.0
2022-11-08 12:30:00,81.11,81.23,81.08,81.22,218732.0,70.9616,71.0665,70.9353,71.0578,218732.0
2022-11-08 13:00:00,81.22,81.31,80.94,80.94,275154.0,71.0578,71.1365,70.8128,70.8128,275154.0
2022-11-08 13:30:00,80.93,81.05,80.89,80.9,207456.0,70.8041,70.9091,70.7691,70.7778,207456.0
2022-11-08 14:00:00,80.9,80.95,80.66,80.68,260459.0,70.7778,70.8216,70.5679,70.5854,260459.0
2022-11-08 14:30:00,80.69,80.92,80.62,80.87,138896.0,70.5941,70.7953,70.5329,70.7516,138896.0
2022-11-08 15:00:00,80.86,80.97,80.84,80.96,124109.0,70.7428,70.8391,70.7253,70.8303,124109.0
2022-11-08 15:30:00,80.96,81.08,80.93,80.95,694985.0,70.8303,70.9353,70.8041,70.8216,694985.0
2022-11-09 09:30:00,80.64,80.68,80.34,80.45,822071.0,70.5504,70.5854,70.2879,70.3841,822071.0
2022-11-09 10:00:00,80.45,81.29,80.45,81.02,3065127.0,70.3841,71.119,70.3841,70.8828,3065127.0
2022-11-09 10:30:00,81.02,81.04,80.58,80.68,1140326.0,70.8828,70.9003,70.4979,70.5854,1140326.0
2022-11-09 11:00:00,80.69,80.76,80.54,80.59,835186.0,70.5941,70.6554,70.4629,70.5066,835186.0
2022-11-09 11:30:00,80.59,80.67,80.49,80.56,298601.0,70.5066,70.5766,70.4191,70.4804,298601.0
2022-11-09 12:00:00,80.55,80.59,80.43,80.47,184340.0,70.4716,70.5066,70.3666,70.4016,184340.0
2022-11-09 12:30:00,80.47,80.51,80.35,80.36,272820.0,70.4016,70.4366,70.2967,70.3054,272820.0
2022-11-09 13:00:00,80.36,80.38,80.07,80.11,668724.0,70.3054,70.3229,70.0517,70.0867,668724.0
2022-11-09 13:30:00,80.11,80.13,79.93,79.99,371751.0,70.0867,70.1042,69.9292,69.9817,371751.0
2022-11-09 14:00:00,79.98,79.98,79.86,79.86,435207.0,69.9729,69.9729,69.868,69.868,435207.0
2022-11-09 14:30:00,79.86,79.87,79.69,79.81,470027.0,69.868,69.8767,69.7192,69.8242,470027.0
2022-11-09 15:00:00,79.79,79.91,79.79,79.89,374233.0,69.8067,69.9117,69.8067,69.8942,374233.0
2022-11-09 15:30:00,79.89,79.93,79.77,79.86,1097322.0,69.8942,69.9292,69.7892,69.868,1097322.0
2022-11-10 09:30:00,82.09,82.7,82.09,82.66,1857639.0,71.8189,72.3526,71.8189,72.3176,1857639.0
2022-11-10 10:00:00,82.66,82.86,82.65,82.86,943222.0,72.3176,72.4926,72.3089,72.4926,943222.0
2022-11-10 10:30:00,82.86,83.05,82.74,83.05,884092.0,72.4926,72.6588,72.3876,72.6588,884092.0
2022-11-10 11:00:00,83.05,83.16,82.96,83.15,895235.0,72.6588,72.7551,72.5801,72.7463,895235.0
2022-11-10 11:30:00,83.15,83.27,83.12,83.22,859439.0,72.7463,72.8513,72.7201,72.8076,859439.0
2022-11-10 12:00:00,83.22,83.22,82.79,82.8,537342.0,72.8076,72.8076,72.4314,72.4401,537342.0
2022-11-10 12:30:00,82.79,82.79,82.54,82.56,672231.0,72.4314,72.4314,72.2126,72.2301,672231.0
2022-11-10 13:00:00,82.57,83.0,82.57,82.74,472257.0,72.2389,72.6151,72.2389,72.3876,472257.0
2022-11-10 13:30:00,82.76,82.91,82.6,82.9,391461.0,72.4051,72.5363,72.2651,72.5276,391461.0
2022-11-10 14:00:00,82.89,82.97,82.81,82.84,354391.0,72.5189,72.5888,72.4489,72.4751,354391.0
2022-11-10 14:30:00,82.83,82.91,82.72,82.88,872549.0,72.4664,72.5363,72.3701,72.5101,872549.0
2022-11-10 15:00:00,82.89,83.16,82.88,83.16,766071.0,72.5189,72.7551,72.5101,72.7551,766071.0
2022-11-10 15:30:00,83.15,83.58,83.13,83.53,1586535.0,72.7463,73.1225,72.7288,73.0788,1586535.0
2022-11-11 09:30:00,83.63,83.79,83.3,83.34,910240.0,73.1663,73.3062,72.8776,72.9125,910240.0
2022-11-11 10:00:00,83.36,83.45,83.16,83.41,643609.0,72.93,73.0088,72.7551,72.9738,643609.0
2022-11-11 10:30:00,83.41,83.43,83.17,83.2,964822.0,72.9738,72.9913,72.7638,72.7901,964822.0
2022-11-11 11:00:00,83.2,83.27,83.05,83.05,469444.0,72.7901,72.8513,72.6588,72.6588,469444.0
2022-11-11 11:30:00,83.06,83.11,83.0,83.09,349429.0,72.6676,72.7113,72.6151,72.6938,349429.0
2022-11-11 12:00:00,83.09,83.24,83.07,83.2,462959.0,72.6938,72.8251,72.6763,72.7901,462959.0
2022-11-11 12:30:00,83.19,83.35,83.16,83.32,329294.0,72.7813,72.9213,72.7551,72.895,329294.0
2022-11-11 13:00:00,83.33,83.44,83.3,83.43,216283.0,72.9038,73.0,72.8776,72.9913,216283.0
2022-11-11 13:30:00,83.42,83.5,83.39,83.5,257974.0,72.9825,73.0525,72.9563,73.0525,257974.0
2022-11-11 14:00:00,83.5,83.55,83.41,83.55,149215.0,73.0525,73.0963,72.9738,73.0963,149215.0
2022-11-11 14:30:00,83.55,83.62,83.54,83.59,118622.0,73.0963,73.1575,73.0875,73.1313,118622.0
2022-11-11 15:00:00,83.59,83.59,83.4,83.56,298554.0,73.1313,73.1313,72.965,73.105,298554.0
2022-11-11 15:30:00,83.56,83.56,83.41,83.43,782146.0,73.105,73.105,72.9738,72.9913,782146.0
2022-11-14 09:30:00,82.94,83.26,82.94,83.09,751664.0,72.5626,72.8426,72.5626,72.6938,751664.0
2022-11-14 10:00:00,83.09,83.24,83.07,83.11,516614.0,72.6938,72.8251,72.6763,72.7113,516614.0
2022-11-14 10:30:00,83.11,83.14,83.01,83.11,412799.0,72.7113,72.7376,72.6238,72.7113,412799.0
2022-11-14 11:00:00,83.12,83.14,82.91,82.98,847850.0,72.7201,72.7376,72.5363,72.5976,847850.0
2022-11-14 11:30:00,82.97,83.07,82.9,83.06,1385509.0,72.5888,72.6763,72.5276,72.6676,1385509.0
2022-11-14 12:00:00,83.06,83.24,83.04,83.13,1248619.0,72.6676,72.8251,72.6501,72.7288,1248619.0
2022-11-14 12:30:00,83.12,83.17,83.06,83.08,293911.0,72.7201,72.7638,72.6676,72.6851,293911.0
2022-11-14 13:00:00,83.08,83.17,83.07,83.16,271987.0,72.6851,72.7638,72.6763,72.7551,271987.0
2022-11-14 13:30:00,83.16,83.16,83.08,83.14,348352.0,72.7551,72.7551,72.6851,72.7376,348352.0
2022-11-14 14:00:00,83.13,83.15,83.03,83.08,326647.0,72.7288,72.7463,72.6413,72.6851,326647.0
2022-11-14 14:30:00,83.08,83.08,83.02,83.05,426876.0,72.6851,72.6851,72.6326,72.6588,426876.0
2022-11-14 15:00:00,83.05,83.08,82.88,82.91,517946.0,72.6588,72.6851,72.5101,72.5363,517946.0
2022-11-14 15:30:00,82.91,82.94,82.73,82.8,1130519.0,72.5363,72.5626,72.3789,72.4401,1130519.0
2022-11-15 09:30:00,83.92,84.03,83.63,83.91,1353518.0,73.42,73.5162,73.1663,73.4112,1353518.0
2022-11-15 10:00:00,83.91,84.05,83.82,84.03,800554.0,73.4112,73.5337,73.3325,73.5162,800554.0
2022-11-15 10:30:00,84.03,84.08,83.72,83.84,885816.0,73.5162,73.56,73.245,73.35,885816.0
2022-11-15 11:00:00,83.83,84.02,83.8,83.97,527495.0,73.3412,73.5075,73.315,73.4637,527495.0
2022-11-15 11:30:00,83.97,84.09,83.95,83.99,674141.0,73.4637,73.5687,73.4462,73.4812,674141.0
2022-11-15 12:00:00,83.99,84.01,83.86,83.95,387889.0,73.4812,73.4987,73.3675,73.4462,387889.0
2022-11-15 12:30:00,83.95,84.01,83.89,83.99,437151.0,73.4462,73.4987,73.3937,73.4812,437151.0
2022-11-15 13:00:00,84.0,84.04,83.55,83.57,1669962.0,73.49,73.525,73.0963,73.1138,1669962.0
2022-11-15 13:30:00,83.55,83.6,83.04,83.39,649355.0,73.0963,73.14,72.6501,72.9563,649355.0
2022-11-15 14:00:00,83.39,83.68,83.29,83.64,1651127.0,72.9563,73.21,72.8688,73.175,1651127.0
2022-11-15 14:30:00,83.64,83.99,83.55,83.99,975691.0,73.175,73.4812,73.0963,73.4812,975691.0
2022-11-15 15:00:00,83.98,84.34,83.97,84.33,1400536.0,73.4725,73.7874,73.4637,73.7787,1400536.0
2022-11-15 15:30:00,84.33,84.41,84.19,84.33,2450071.0,73.7787,73.8487,73.6562,73.7787,2450071.0
2022-11-16 09:30:00,84.27,84.43,84.17,84.28,1151634.0,73.7262,73.8662,73.6387,73.7349,1151634.0
2022-11-16 10:00:00,84.28,84.41,84.28,84.35,750322.0,73.7349,73.8487,73.7349,73.7962,750322.0
2022-11-16 10:30:00,84.35,84.37,84.12,84.19,807829.0,73.7962,73.8137,73.595,73.6562,807829.0
2022-11-16 11:00:00,84.19,84.23,84.05,84.15,1023218.0,73.6562,73.6912,73.5337,73.6212,1023218.0
2022-11-16 11:30:00,84.15,84.23,84.12,84.23,548300.0,73.6212,73.6912,73.595,73.6912,548300.0
2022-11-16 12:00:00,84.22,84.32,84.19,84.2,961999.0,73.6824,73.7699,73.6562,73.6649,961999.0
2022-11-16 12:30:00,84.2,84.41,84.16,84.34,217704.0,73.6649,73.8487,73.6299,73.7874,217704.0
2022-11-16 13:00:00,84.34,84.49,84.3,84.39,476579.0,73.7874,73.9187,73.7524,73.8312,476579.0
2022-11-16 13:30:00,84.39,84.4,84.28,84.29,122103.0,73.8312,73.8399,73.7349,73.7437,122103.0
2022-11-16 14:00:00,84.28,84.35,84.28,84.34,249828.0,73.7349,73.7962,73.7349,73.7874,249828.0
2022-11-16 14:30:00,84.34,84.44,84.29,84.32,614355.0,73.7874,73.8749,73.7437,73.7699,614355.0
2022-11-16 15:00:00,84.32,84.34,84.27,84.33,400355.0,73.7699,73.7874,73.7262,73.7787,400355.0
2022-11-16 15:30:00,84.33,84.47,84.27,84.46,621189.0,73.7787,73.9012,73.7262,73.8924,621189.0
2022-11-17 09:30:00,83.39,83.68,83.29,83.46,1070138.0,72.9563,73.21,72.8688,73.0175,1070138.0
2022-11-17 10:00:00,83.45,83.75,83.41,83.7,1001179.0,73.0088,73.2712,72.9738,73.2275,1001179.0
2022-11-17 10:30:00,83.71,83.75,83.53,83.59,517919.0,73.2363,73.2712,73.0788,73.1313,517919.0
2022-11-17 11:00:00,83.59,83.66,83.54,83.65,214377.0,73.1313,73.1925,73.0875,73.1838,214377.0
2022-11-17 11:30:00,83.65,83.83,83.59,83.79,152207.0,73.1838,73.3412,73.1313,73.3062,152207.0
2022-11-17 12:00:00,83.79,83.85,83.65,83.66,377053.0,73.3062,73.3587,73.1838,73.1925,377053.0
2022-11-17 12:30:00,83.66,83.69,83.58,83.6,326007.0,73.1925,73.2188,73.1225,73.14,326007.0
2022-11-17 13:00:00,83.61,83.67,83.59,83.61,244519.0,73.1488,73.2013,73.1313,73.1488,244519.0
2022-11-17 13:30:00,83.61,83.72,83.57,83.62,368526.0,73.1488,73.245,73.1138,73.1575,368526.0
2022-11-17 14:00:00,83.62,83.65,83.48,83.49,179596.0,73.1575,73.1838,73.035,73.0438,179596.0
2022-11-17 14:30:00,83.49,83.57,83.46,83.56,112366.0,73.0438,73.1138,73.0175,73.105,112366.0
2022-11-17 15:00:00,83.56,83.57,83.42,83.47,387880.0,73.105,73.1138,72.9825,73.0263,387880.0
2022-11-17 15:30:00,83.48,83.63,83.4,83.6,1163992.0,73.035,73.1663,72.965,73.14,1163992.0
2022-11-18 09:30:00,83.93,84.02,83.46,83.56,728240.0,73.4287,73.5075,73.0175,73.105,728240.0
2022-11-18 10:00:00,83.59,83.6,83.46,83.55,262543.0,73.1313,73.14,73.0175,73.0963,262543.0
2022-11-18 10:30:00,83.54,83.57,83.4,83.45,176379.0,73.0875,73.1138,72.965,73.0088,176379.0
2022-11-18 11:00:00,83.46,83.54,83.44,83.45,101298.0,73.0175,73.0875,73.0,73.0088,101298.0
2022-11-18 11:30:00,83.45,83.46,83.33,83.41,444279.0,73.0088,73.0175,72.9038,72.9738,444279.0
2022-11-18 12:00:00,83.42,83.43,83.24,83.36,110697.0,72.9825,72.9913,72.8251,72.93,110697.0
2022-11-18 12:30:00,83.36,83.4,83.31,83.39,83506.0,72.93,72.965,72.8863,72.9563,83506.0
2022-11-18 13:00:00,83.39,83.46,83.37,83.45,114582.0,72.9563,73.0175,72.9388,73.0088,114582.0
2022-11-18 13:30:00,83.45,83.47,83.36,83.4,107708.0,73.0088,73.0263,72.93,72.965,107708.0
2022-11-18 14:00:00,83.39,83.47,83.38,83.45,152435.0,72.9563,73.0263,72.9475,73.0088,152435.0
2022-11-18 14:30:00,83.45,83.48,83.41,83.48,155021.0,73.0088,73.035,72.9738,73.035,155021.0
2022-11-18 15:00:00,83.47,83.54,83.47,83.5,386009.0,73.0263,73.0875,73.0263,73.0525,386009.0
2022-11-18 15:30:00,83.5,83.56,83.47,83.55,736472.0,73.0525,73.105,73.0263,73.0963,736472.0
2022-11-21 09:30:00,83.93,83.99,83.7,83.81,639291.0,73.4287,73.4812,73.2275,73.3237,639291.0
2022-11-21 10:00:00,83.81,83.84,83.59,83.63,232266.0,73.3237,73.35,73.1313,73.1663,232266.0
2022-11-21 10:30:00,83.63,83.71,83.63,83.67,293313.0,73.1663,73.2363,73.1663,73.2013,293313.0
2022-11-21 11:00:00,83.67,83.72,83.63,83.67,231850.0,73.2013,73.245,73.1663,73.2013,231850.0
2022-11-21 11:30:00,83.67,83.72,83.48,83.54,154765.0,73.2013,73.245,73.035,73.0875,154765.0
2022-11-21 12:00:00,83.54,83.56,83.42,83.44,91790.0,73.0875,73.105,72.9825,73.0,91790.0
2022-11-21 12:30:00,83.44,83.56,83.43,83.47,133948.0,73.0,73.105,72.9913,73.0263,133948.0
2022-11-21 13:00:00,83.48,83.62,83.45,83.54,187207.0,73.035,73.1575,73.0088,73.0875,187207.0
2022-11-21 13:30:00,83.55,83.63,83.52,83.57,138663.0,73.0963,73.1663,73.07,73.1138,138663.0
2022-11-21 14:00:00,83.57,83.62,83.56,83.59,154948.0,73.1138,73.1575,73.105,73.1313,154948.0
2022-11-21 14:30:00,83.58,83.73,83.57,83.63,133550.0,73.1225,73.2538,73.1138,73.1663,133550.0
2022-11-21 15:00:00,83.62,83.65,83.6,83.6,125042.0,73.1575,73.1838,73.14,73.14,125042.0
2022-11-21 15:30:00,83.61,83.69,83.59,83.59,670615.0,73.1488,73.2188,73.1313,73.1313,670615.0
2022-11-22 09:30:00,83.92,84.21,83.9,84.03,681474.0,73.42,73.6737,73.4025,73.5162,681474.0
2022-11-22 10:00:00,84.03,84.15,84.02,84.09,429909.0,73.5162,73.6212,73.5075,73.5687,429909.0
2022-11-22 10:30:00,84.09,84.18,83.98,84.15,337435.0,73.5687,73.6474,73.4725,73.6212,337435.0
2022-11-22 11:00:00,84.15,84.16,84.04,84.11,585223.0,73.6212,73.6299,73.525,73.5862,585223.0
2022-11-22 11:30:00,84.11,84.23,84.09,84.23,358560.0,73.5862,73.6912,73.5687,73.6912,358560.0
2022-11-22 12:00:00,84.23,84.31,84.21,84.31,230405.0,73.6912,73.7612,73.6737,73.7612,230405.0
2022-11-22 12:30:00,84.31,84.32,84.26,84.28,253200.0,73.7612,73.7699,73.7174,73.7349,253200.0
2022-11-22 13:00:00,84.29,84.35,84.2,84.35,320311.0,73.7437,73.7962,73.6649,73.7962,320311.0
2022-11-22 13:30:00,84.35,84.41,84.33,84.4,244133.0,73.7962,73.8487,73.7787,73.8399,244133.0
2022-11-22 14:00:00,84.4,84.41,84.32,84.38,217239.0,73.8399,73.8487,73.7699,73.8224,217239.0
2022-11-22 14:30:00,84.37,84.39,84.31,84.38,205963.0,73.8137,73.8312,73.7612,73.8224,205963.0
2022-11-22 15:00:00,84.37,84.4,84.33,84.39,241058.0,73.8137,73.8399,73.7787,73.8312,241058.0
2022-11-22 15:30:00,84.38,84.48,84.37,84.46,654567.0,73.8224,73.9099,73.8137,73.8924,654567.0
2022-11-23 09:30:00,84.68,85.05,84.56,84.79,268903.0,74.0849,74.4086,73.9799,74.1811,268903.0
2022-11-23 10:00:00,84.79,84.96,84.72,84.88,221471.0,74.1811,74.3299,74.1199,74.2599,221471.0
2022-11-23 10:30:00,84.89,85.07,84.85,84.87,226967.0,74.2686,74.4261,74.2336,74.2511,226967.0
2022-11-23 11:00:00,84.88,84.89,84.76,84.81,313117.0,74.2599,74.2686,74.1549,74.1986,313117.0
2022-11-23 11:30:00,84.81,84.86,84.67,84.75,283042.0,74.1986,74.2424,74.0761,74.1461,283042.0
2022-11-23 12:00:00,84.74,84.87,84.71,84.86,114532.0,74.1374,74.2511,74.1111,74.2424,114532.0
2022-11-23 12:30:00,84.86,84.9,84.81,84.86,154028.0,74.2424,74.2774,74.1986,74.2424,154028.0
2022-11-23 13:00:00,84.86,84.87,84.77,84.82,60492.0,74.2424,74.2511,74.1636,74.2074,60492.0
2022-11-23 13:30:00,84.82,84.86,84.77,84.82,62837.0,74.2074,74.2424,74.1636,74.2074,62837.0
2022-11-23 14:00:00,84.92,85.17,84.8,85.07,266519.0,74.2949,74.5136,74.1899,74.4261,266519.0
2022-11-23 14:30:00,85.06,85.11,84.97,85.07,101307.0,74.4173,74.4611,74.3386,74.4261,101307.0
2022-11-23 15:00:00,85.07,85.09,84.96,84.98,265046.0,74.4261,74.4436,74.3299,74.3474,265046.0
2022-11-23 15:30:00,84.97,85.03,84.95,85.02,314972.0,74.3386,74.3911,74.3211,74.3823,314972.0
2022-11-25 09:30:00,84.96,85.26,84.96,85.19,476414.0,74.3299,74.5923,74.3299,74.5311,476414.0
2022-11-25 10:00:00,85.19,85.35,85.19,85.34,188243.0,74.5311,74.6711,74.5311,74.6623,188243.0
2022-11-25 10:30:00,85.34,85.37,85.27,85.34,207404.0,74.6623,74.6886,74.6011,74.6623,207404.0
2022-11-25 11:00:00,85.35,85.41,85.31,85.36,195360.0,74.6711,74.7235,74.6361,74.6798,195360.0
2022-11-25 11:30:00,85.36,85.42,85.33,85.41,150985.0,74.6798,74.7323,74.6536,74.7235,150985.0
2022-11-25 12:00:00,85.4,85.42,85.32,85.41,140892.0,74.7148,74.7323,74.6448,74.7235,140892.0
2022-11-25 12:30:00,85.42,85.43,85.31,85.41,237094.0,74.7323,74.741,74.6361,74.7235,237094.0
2022-11-28 09:30:00,85.41,85.63,85.35,85.39,636877.0,74.7235,74.916,74.6711,74.7061,636877.0
2022-11-28 10:00:00,85.4,85.48,85.31,85.33,307421.0,74.7148,74.7848,74.6361,74.6536,307421.0
2022-11-28 10:30:00,85.33,85.41,85.18,85.22,687118.0,74.6536,74.7235,74.5223,74.5573,687118.0
2022-11-28 11:00:00,85.23,85.27,85.12,85.15,243066.0,74.5661,74.6011,74.4698,74.4961,243066.0
2022-11-28 11:30:00,85.15,85.16,85.03,85.15,131013.0,74.4961,74.5048,74.3911,74.4961,131013.0
2022-11-28 12:00:00,85.15,85.21,85.03,85.2,205237.0,74.4961,74.5486,74.3911,74.5398,205237.0
2022-11-28 12:30:00,85.2,85.23,85.04,85.04,154068.0,74.5398,74.5661,74.3998,74.3998,154068.0
2022-11-28 13:00:00,85.05,85.11,84.99,85.05,1024193.0,74.4086,74.4611,74.3561,74.4086,1024193.0
2022-11-28 13:30:00,85.05,85.1,85.01,85.02,133762.0,74.4086,74.4523,74.3736,74.3823,133762.0
2022-11-28 14:00:00,85.03,85.08,84.98,85.01,98890.0,74.3911,74.4348,74.3474,74.3736,98890.0
2022-11-28 14:30:00,85.0,85.06,84.99,85.04,66108.0,74.3648,74.4173,74.3561,74.3998,66108.0
2022-11-28 15:00:00,85.05,85.07,84.98,85.06,286615.0,74.4086,74.4261,74.3474,74.4173,286615.0
2022-11-28 15:30:00,85.07,85.11,85.0,85.05,377995.0,74.4261,74.4611,74.3648,74.4086,377995.0
2022-11-29 09:30:00,85.33,85.35,85.1,85.28,523156.0,74.6536,74.6711,74.4523,74.6098,523156.0
2022-11-29 10:00:00,85.3,85.6,85.29,85.58,337793.0,74.6273,74.8898,74.6186,74.8723,337793.0
2022-11-29 10:30:00,85.58,85.6,85.46,85.56,164305.0,74.8723,74.8898,74.7673,74.8548,164305.0
2022-11-29 11:00:00,85.56,85.58,85.23,85.27,315184.0,74.8548,74.8723,74.5661,74.6011,315184.0
2022-11-29 11:30:00,85.26,85.36,85.24,85.36,97472.0,74.5923,74.6798,74.5748,74.6798,97472.0
2022-11-29 12:00:00,85.36,85.37,85.16,85.34,387041.0,74.6798,74.6886,74.5048,74.6623,387041.0
2022-11-29 12:30:00,85.33,85.45,85.25,85.42,818177.0,74.6536,74.7585,74.5836,74.7323,818177.0
2022-11-29 13:00:00,85.42,85.49,85.3,85.32,306428.0,74.7323,74.7935,74.6273,74.6448,306428.0
2022-11-29 13:30:00,85.31,85.45,85.29,85.43,205893.0,74.6361,74.7585,74.6186,74.741,205893.0
2022-11-29 14:00:00,85.44,85.47,85.34,85.35,139830.0,74.7498,74.776,74.6623,74.6711,139830.0
2022-11-29 14:30:00,85.33,85.39,85.28,85.38,143108.0,74.6536,74.7061,74.6098,74.6973,143108.0
2022-11-29 15:00:00,85.38,85.4,85.32,85.36,260861.0,74.6973,74.7148,74.6448,74.6798,260861.0
2022-11-29 15:30:00,85.35,85.5,85.34,85.46,419129.0,74.6711,74.8023,74.6623,74.7673,419129.0
2022-11-30 09:30:00,85.46,85.66,85.43,85.65,448227.0,74.7673,74.9423,74.741,74.9335,448227.0
2022-11-30 10:00:00,85.65,85.65,85.31,85.33,448212.0,74.9335,74.9335,74.6361,74.6536,448212.0
2022-11-30 10:30:00,85.32,85.42,85.29,85.34,245496.0,74.6448,74.7323,74.6186,74.6623,245496.0
2022-11-30 11:00:00,85.34,85.47,85.33,85.41,267916.0,74.6623,74.776,74.6536,74.7235,267916.0
2022-11-30 11:30:00,85.41,85.55,85.41,85.5,166926.0,74.7235,74.846,74.7235,74.8023,166926.0
2022-11-30 12:00:00,85.5,85.52,85.39,85.4,181809.0,74.8023,74.8198,74.7061,74.7148,181809.0
2022-11-30 12:30:00,85.41,85.43,85.33,85.34,155307.0,74.7235,74.741,74.6536,74.6623,155307.0
2022-11-30 13:00:00,85.35,85.52,85.35,85.48,174777.0,74.6711,74.8198,74.6711,74.7848,174777.0
2022-11-30 13:30:00,85.48,86.19,85.34,86.13,552450.0,74.7848,75.406,74.6623,75.3535,552450.0
2022-11-30 14:00:00,86.11,86.58,86.11,86.34,627212.0,75.336,75.7472,75.336,75.5372,627212.0
2022-11-30 14:30:00,86.33,86.33,86.15,86.24,376746.0,75.5284,75.5284,75.371,75.4497,376746.0
2022-11-30 15:00:00,86.25,86.41,86.19,86.41,151310.0,75.4584,75.5984,75.406,75.5984,151310.0
2022-11-30 15:30:00,86.41,86.42,86.26,86.39,798644.0,75.5984,75.6072,75.4672,75.5809,798644.0
2022-12-01 09:30:00,86.53,87.0,86.42,86.93,1150365.0,75.996,76.4088,75.8994,76.3473,1150365.0
2022-12-01 10:00:00,86.92,87.01,86.35,86.46,1472565.0,76.3385,76.4176,75.8379,75.9345,1472565.0
2022-12-01 10:30:00,86.45,86.78,86.35,86.78,699581.0,75.9258,76.2156,75.8379,76.2156,699581.0
2022-12-01 11:00:00,86.78,86.83,86.68,86.76,651446.0,76.2156,76.2595,76.1278,76.198,651446.0
2022-12-01 11:30:00,86.76,87.0,86.75,86.92,896665.0,76.198,76.4088,76.1892,76.3385,896665.0
2022-12-01 12:00:00,86.92,87.13,86.79,87.07,537904.0,76.3385,76.523,76.2244,76.4703,537904.0
2022-12-01 12:30:00,87.08,87.33,87.05,87.31,848569.0,76.4791,76.6986,76.4527,76.6811,848569.0
2022-12-01 13:00:00,87.32,87.64,87.31,87.64,923731.0,76.6898,76.9709,76.6811,76.9709,923731.0
2022-12-01 13:30:00,87.64,87.75,87.16,87.17,831923.0,76.9709,77.0675,76.5493,76.5581,831923.0
2022-12-01 14:00:00,87.17,87.4,87.14,87.36,663236.0,76.5581,76.7601,76.5318,76.725,663236.0
2022-12-01 14:30:00,87.36,87.58,87.35,87.53,781033.0,76.725,76.9182,76.7162,76.8743,781033.0
2022-12-01 15:00:00,87.54,87.63,87.49,87.56,570009.0,76.8831,76.9621,76.8392,76.9006,570009.0
2022-12-01 15:30:00,87.55,87.86,87.54,87.78,1979839.0,76.8918,77.1641,76.8831,77.0938,1979839.0
2022-12-02 09:30:00,86.51,86.81,86.31,86.75,1247562.0,75.9785,76.2419,75.8028,76.1892,1247562.0
2022-12-02 10:00:00,86.75,86.85,86.59,86.64,892694.0,76.1892,76.2771,76.0487,76.0926,892694.0
2022-12-02 10:30:00,86.65,86.74,86.54,86.6,552417.0,76.1014,76.1805,76.0048,76.0575,552417.0
2022-12-02 11:00:00,86.6,86.78,86.53,86.78,267741.0,76.0575,76.2156,75.996,76.2156,267741.0
2022-12-02 11:30:00,86.77,87.1,86.72,87.05,253559.0,76.2068,76.4966,76.1629,76.4527,253559.0
2022-12-02 12:00:00,87.04,87.31,87.01,87.14,149705.0,76.4439,76.6811,76.4176,76.5318,149705.0
2022-12-02 12:30:00,87.14,87.17,87.06,87.09,183970.0,76.5318,76.5581,76.4615,76.4878,183970.0
2022-12-02 13:00:00,87.09,87.16,87.06,87.16,128781.0,76.4878,76.5493,76.4615,76.5493,128781.0
2022-12-02 13:30:00,87.15,87.25,87.09,87.2,131593.0,76.5405,76.6284,76.4878,76.5845,131593.0
2022-12-02 14:00:00,87.21,87.31,87.17,87.26,100708.0,76.5932,76.6811,76.5581,76.6372,100708.0
2022-12-02 14:30:00,87.26,87.4,87.22,87.36,176247.0,76.6372,76.7601,76.602,76.725,176247.0
2022-12-02 15:00:00,87.35,87.44,87.28,87.3,232923.0,76.7162,76.7952,76.6547,76.6723,232923.0
2022-12-02 15:30:00,87.29,87.44,87.16,87.43,760067.0,76.6635,76.7952,76.5493,76.7865,760067.0
2022-12-05 09:30:00,86.81,86.83,86.57,86.57,395369.0,76.2419,76.2595,76.0312,76.0312,395369.0
2022-12-05 10:00:00,86.42,86.53,86.15,86.3,636070.0,75.8994,75.996,75.6623,75.794,636070.0
2022-12-05 10:30:00,86.3,86.8,86.27,86.8,951799.0,75.794,76.2332,75.7677,76.2332,951799.0
2022-12-05 11:00:00,86.81,86.92,86.51,86.54,574777.0,76.2419,76.3385,75.9785,76.0048,574777.0
2022-12-05 11:30:00,86.55,86.55,86.39,86.44,472677.0,76.0136,76.0136,75.8731,75.917,472677.0
2022-12-05 12:00:00,86.44,86.48,86.37,86.41,268210.0,75.917,75.9521,75.8555,75.8906,268210.0
2022-12-05 12:30:00,86.4,86.41,86.3,86.35,161847.0,75.8818,75.8906,75.794,75.8379,161847.0
2022-12-05 13:00:00,86.36,86.38,86.31,86.34,129104.0,75.8467,75.8643,75.8028,75.8292,129104.0
2022-12-05 13:30:00,86.34,86.39,86.17,86.2,224863.0,75.8292,75.8731,75.6798,75.7062,224863.0
2022-12-05 14:00:00,86.2,86.21,86.09,86.15,306357.0,75.7062,75.715,75.6096,75.6623,306357.0
2022-12-05 14:30:00,86.15,86.17,86.04,86.15,298089.0,75.6623,75.6798,75.5657,75.6623,298089.0
2022-12-05 15:00:00,86.15,86.18,85.97,86.03,429457.0,75.6623,75.6886,75.5042,75.5569,429457.0
2022-12-05 15:30:00,86.03,86.13,86.0,86.1,841357.0,75.5569,75.6447,75.5305,75.6184,841357.0
2022-12-06 09:30:00,85.97,86.03,85.7,85.7,947090.0,75.5042,75.5569,75.2671,75.2671,947090.0
2022-12-06 10:00:00,85.7,85.88,85.65,85.79,383504.0,75.2671,75.4251,75.2231,75.3461,383504.0
2022-12-06 10:30:00,85.8,85.86,85.7,85.8,355953.0,75.3549,75.4076,75.2671,75.3549,355953.0
2022-12-06 11:00:00,85.8,85.85,85.76,85.83,312988.0,75.3549,75.3988,75.3198,75.3812,312988.0
2022-12-06 11:30:00,85.82,85.88,85.63,85.65,383369.0,75.3725,75.4251,75.2056,75.2231,383369.0
2022-12-06 12:00:00,85.65,85.71,85.52,85.52,409169.0,75.2231,75.2758,75.109,75.109,409169.0
2022-12-06 12:30:00,85.53,85.58,85.42,85.47,446678.0,75.1178,75.1617,75.0211,75.0651,446678.0
2022-12-06 13:00:00,85.45,85.47,85.38,85.43,289446.0,75.0475,75.0651,74.986,75.0299,289446.0
2022-12-06 13:30:00,85.44,85.48,85.38,85.42,254028.0,75.0387,75.0738,74.986,75.0211,254028.0
2022-12-06 14:00:00,85.43,85.54,85.41,85.43,588827.0,75.0299,75.1265,75.0124,75.0299,588827.0
2022-12-06 14:30:00,85.43,85.59,85.37,85.52,570289.0,75.0299,75.1705,74.9772,75.109,570289.0
2022-12-06 15:00:00,85.52,85.62,85.51,85.55,361830.0,75.109,75.1968,75.1002,75.1353,361830.0
2022-12-06 15:30:00,85.55,85.67,85.5,85.62,793555.0,75.1353,75.2407,75.0914,75.1968,793555.0
2022-12-07 09:30:00,86.14,86.45,86.13,86.27,633978.0,75.6535,75.9258,75.6447,75.7677,633978.0
2022-12-07 10:00:00,86.25,86.51,86.18,86.47,671307.0,75.7501,75.9785,75.6886,75.9433,671307.0
2022-12-07 10:30:00,86.48,86.69,86.34,86.63,472875.0,75.9521,76.1365,75.8292,76.0838,472875.0
2022-12-07 11:00:00,86.63,86.64,86.33,86.36,596824.0,76.0838,76.0926,75.8204,75.8467,596824.0
2022-12-07 11:30:00,86.35,86.52,86.26,86.48,799868.0,75.8379,75.9872,75.7589,75.9521,799868.0
2022-12-07 12:00:00,86.48,86.59,86.39,86.53,182112.0,75.9521,76.0487,75.8731,75.996,182112.0
2022-12-07 12:30:00,86.54,86.65,86.51,86.63,254285.0,76.0048,76.1014,75.9785,76.0838,254285.0
2022-12-07 13:00:00,86.65,86.7,86.56,86.59,172786.0,76.1014,76.1453,76.0224,76.0487,172786.0
2022-12-07 13:30:00,86.59,86.66,86.54,86.59,110564.0,76.0487,76.1102,76.0048,76.0487,110564.0
2022-12-07 14:00:00,86.59,86.65,86.53,86.62,231475.0,76.0487,76.1014,75.996,76.0751,231475.0
2022-12-07 14:30:00,86.63,86.81,86.58,86.77,202476.0,76.0838,76.2419,76.0399,76.2068,202476.0
2022-12-07 15:00:00,86.73,86.78,86.67,86.68,366912.0,76.1717,76.2156,76.119,76.1278,366912.0
2022-12-07 15:30:00,86.69,86.88,86.66,86.83,836210.0,76.1365,76.3034,76.1102,76.2595,836210.0
2022-12-08 09:30:00,86.86,87.05,86.67,87.05,534055.0,76.2858,76.4527,76.119,76.4527,534055.0
2022-12-08 10:00:00,87.06,87.14,86.98,87.13,357246.0,76.4615,76.5318,76.3912,76.523,357246.0
2022-12-08 10:30:00,87.13,87.18,86.95,86.96,550395.0,76.523,76.5669,76.3649,76.3737,550395.0
2022-12-08 11:00:00,86.95,86.98,86.54,86.74,320778.0,76.3649,76.3912,76.0048,76.1805,320778.0
2022-12-08 11:30:00,86.75,86.82,86.71,86.75,208482.0,76.1892,76.2507,76.1541,76.1892,208482.0
2022-12-08 12:00:00,86.74,86.78,86.67,86.7,158428.0,76.1805,76.2156,76.119,76.1453,158428.0
2022-12-08 12:30:00,86.69,86.74,86.65,86.7,99701.0,76.1365,76.1805,76.1014,76.1453,99701.0
2022-12-08 13:00:00,86.7,86.91,86.69,86.86,625611.0,76.1453,76.3298,76.1365,76.2858,625611.0
2022-12-08 13:30:00,86.87,86.88,86.77,86.79,132579.0,76.2946,76.3034,76.2068,76.2244,132579.0
2022-12-08 14:00:00,86.78,86.78,86.63,86.71,181249.0,76.2156,76.2156,76.0838,76.1541,181249.0
2022-12-08 14:30:00,86.71,86.75,86.65,86.69,144679.0,76.1541,76.1892,76.1014,76.1365,144679.0
2022-12-08 15:00:00,86.69,86.69,86.56,86.65,473412.0,76.1365,76.1365,76.0224,76.1014,473412.0
2022-12-08 15:30:00,86.66,86.74,86.64,86.71,430760.0,76.1102,76.1805,76.0926,76.1541,430760.0
2022-12-09 09:30:00,86.36,86.72,86.3,86.66,685328.0,75.8467,76.1629,75.794,76.1102,685328.0
2022-12-09 10:00:00,86.69,86.69,86.39,86.48,476218.0,76.1365,76.1365,75.8731,75.9521,476218.0
2022-12-09 10:30:00,86.48,86.64,86.41,86.64,128174.0,75.9521,76.0926,75.8906,76.0926,128174.0
2022-12-09 11:00:00,86.64,86.71,86.59,86.69,141031.0,76.0926,76.1541,76.0487,76.1365,141031.0
2022-12-09 11:30:00,86.69,86.73,86.63,86.67,119450.0,76.1365,76.1717,76.0838,76.119,119450.0
2022-12-09 12:00:00,86.68,86.69,86.56,86.59,245767.0,76.1278,76.1365,76.0224,76.0487,245767.0
2022-12-09 12:30:00,86.58,86.6,86.47,86.5,130097.0,76.0399,76.0575,75.9433,75.9697,130097.0
2022-12-09 13:00:00,86.5,86.5,86.36,86.41,159362.0,75.9697,75.9697,75.8467,75.8906,159362.0
2022-12-09 13:30:00,86.4,86.56,86.39,86.53,142391.0,75.8818,76.0224,75.8731,75.996,142391.0
2022-12-09 14:00:00,86.53,86.55,86.45,86.52,109141.0,75.996,76.0136,75.9258,75.9872,109141.0
2022-12-09 14:30:00,86.51,86.54,86.42,86.42,84862.0,75.9785,76.0048,75.8994,75.8994,84862.0
2022-12-09 15:00:00,86.42,86.45,86.37,86.37,151670.0,75.8994,75.9258,75.8555,75.8555,151670.0
2022-12-09 15:30:00,86.37,86.39,86.14,86.16,384617.0,75.8555,75.8731,75.6535,75.6711,384617.0
2022-12-12 09:30:00,86.56,86.63,86.34,86.38,390974.0,76.0224,76.0838,75.8292,75.8643,390974.0
2022-12-12 10:00:00,86.37,86.38,86.22,86.3,472704.0,75.8555,75.8643,75.7238,75.794,472704.0
2022-12-12 10:30:00,86.3,86.38,86.27,86.38,200190.0,75.794,75.8643,75.7677,75.8643,200190.0
2022-12-12 11:00:00,86.39,86.45,86.31,86.34,180983.0,75.8731,75.9258,75.8028,75.8292,180983.0
2022-12-12 11:30:00,86.33,86.39,86.28,86.32,241950.0,75.8204,75.8731,75.7765,75.8116,241950.0
2022-12-12 12:00:00,86.33,86.47,86.31,86.33,139242.0,75.8204,75.9433,75.8028,75.8204,139242.0
2022-12-12 12:30:00,86.32,86.36,86.3,86.31,74531.0,75.8116,75.8467,75.794,75.8028,74531.0
2022-12-12 13:00:00,86.31,86.36,86.17,86.26,164757.0,75.8028,75.8467,75.6798,75.7589,164757.0
2022-12-12 13:30:00,86.26,86.31,86.18,86.27,141637.0,75.7589,75.8028,75.6886,75.7677,141637.0
2022-12-12 14:00:00,86.28,86.31,86.23,86.27,123463.0,75.7765,75.8028,75.7325,75.7677,123463.0
2022-12-12 14:30:00,86.26,86.34,86.22,86.32,161509.0,75.7589,75.8292,75.7238,75.8116,161509.0
2022-12-12 15:00:00,86.32,86.37,86.2,86.3,465023.0,75.8116,75.8555,75.7062,75.794,465023.0
2022-12-12 15:30:00,86.31,86.42,86.3,86.36,641174.0,75.8028,75.8994,75.794,75.8467,641174.0
2022-12-13 09:30:00,88.38,88.39,88.0,88.25,1449066.0,77.6208,77.6296,77.2871,77.5066,1449066.0
2022-12-13 10:00:00,88.27,88.28,87.71,87.73,526796.0,77.5242,77.533,77.0324,77.0499,526796.0
2022-12-13 10:30:00,87.74,87.83,87.57,87.6,1121751.0,77.0587,77.1378,76.9094,76.9358,1121751.0
2022-12-13 11:00:00,87.61,87.76,87.61,87.7,734142.0,76.9445,77.0763,76.9445,77.0236,734142.0
2022-12-13 11:30:00,87.71,87.72,87.34,87.42,904770.0,77.0324,77.0412,76.7074,76.7777,904770.0
2022-12-13 12:00:00,87.42,87.52,87.3,87.33,560179.0,76.7777,76.8655,76.6723,76.6986,560179.0
2022-12-13 12:30:00,87.33,87.43,87.26,87.37,158542.0,76.6986,76.7865,76.6372,76.7338,158542.0
2022-12-13 13:00:00,87.36,87.47,87.28,87.43,511267.0,76.725,76.8216,76.6547,76.7865,511267.0
2022-12-13 13:30:00,87.43,87.46,87.2,87.27,290778.0,76.7865,76.8128,76.5845,76.6459,290778.0
2022-12-13 14:00:00,87.27,87.28,87.14,87.23,409578.0,76.6459,76.6547,76.5318,76.6108,409578.0
2022-12-13 14:30:00,87.22,87.35,87.11,87.22,263877.0,76.602,76.7162,76.5054,76.602,263877.0
2022-12-13 15:00:00,87.22,87.22,87.09,87.2,186317.0,76.602,76.602,76.4878,76.5845,186317.0
2022-12-13 15:30:00,87.2,87.38,87.12,87.31,1003994.0,76.5845,76.7425,76.5142,76.6811,1003994.0
2022-12-14 09:30:00,87.18,87.47,87.18,87.47,818651.0,76.5669,76.8216,76.5669,76.8216,818651.0
2022-12-14 10:00:00,87.48,87.56,87.41,87.46,440892.0,76.8304,76.9006,76.7689,76.8128,440892.0
2022-12-14 10:30:00,87.46,87.53,87.35,87.53,277370.0,76.8128,76.8743,76.7162,76.8743,277370.0
2022-12-14 11:00:00,87.54,87.55,87.38,87.46,266610.0,76.8831,76.8918,76.7425,76.8128,266610.0
2022-12-14 11:30:00,87.46,87.46,87.27,87.27,137694.0,76.8128,76.8128,76.6459,76.6459,137694.0
2022-12-14 12:00:00,87.27,87.3,87.2,87.23,64663.0,76.6459,76.6723,76.5845,76.6108,64663.0
2022-12-14 12:30:00,87.23,87.27,87.17,87.18,389722.0,76.6108,76.6459,76.5581,76.5669,389722.0
2022-12-14 13:00:00,87.17,87.22,87.15,87.16,118282.0,76.5581,76.602,76.5405,76.5493,118282.0
2022-12-14 13:30:00,87.15,87.37,87.15,87.22,238369.0,76.5405,76.7338,76.5405,76.602,238369.0
2022-12-14 14:00:00,87.22,87.28,86.54,86.8,604461.0,76.602,76.6547,76.0048,76.2332,604461.0
2022-12-14 14:30:00,86.76,87.04,86.22,86.78,721081.0,76.198,76.4439,75.7238,76.2156,721081.0
2022-12-14 15:00:00,86.79,87.39,86.78,87.05,337692.0,76.2244,76.7513,76.2156,76.4527,337692.0
2022-12-14 15:30:00,87.04,87.31,86.92,87.12,430482.0,76.4439,76.6811,76.3385,76.5142,430482.0
2022-12-15 09:30:00,86.69,86.79,86.33,86.39,1010904.0,76.4363,76.5245,76.1189,76.1718,1010904.0
2022-12-15 10:00:00,86.41,86.41,86.08,86.17,805365.0,76.1895,76.1895,75.8985,75.9778,805365.0
2022-12-15 10:30:00,86.17,86.4,86.16,86.39,763580.0,75.9778,76.1806,75.969,76.1718,763580.0
2022-12-15 11:00:00,86.4,86.49,86.25,86.3,270690.0,76.1806,76.26,76.0484,76.0925,270690.0
2022-12-15 11:30:00,86.31,86.35,86.24,86.3,218067.0,76.1013,76.1366,76.0396,76.0925,218067.0
2022-12-15 12:00:00,86.31,86.42,86.3,86.42,583199.0,76.1013,76.1983,76.0925,76.1983,583199.0
2022-12-15 12:30:00,86.42,86.5,86.39,86.43,214686.0,76.1983,76.2688,76.1718,76.2071,214686.0
2022-12-15 13:00:00,86.43,86.45,86.36,86.44,54891.0,76.2071,76.2247,76.1454,76.2159,54891.0
2022-12-15 13:30:00,86.42,86.45,86.32,86.39,199538.0,76.1983,76.2247,76.1101,76.1718,199538.0
2022-12-15 14:00:00,86.39,86.41,86.33,86.4,124170.0,76.1718,76.1895,76.1189,76.1806,124170.0
2022-12-15 14:30:00,86.4,86.45,86.36,86.44,171675.0,76.1806,76.2247,76.1454,76.2159,171675.0
2022-12-15 15:00:00,86.44,86.5,86.39,86.47,115986.0,76.2159,76.2688,76.1718,76.2424,115986.0
2022-12-15 15:30:00,86.47,86.5,86.32,86.4,569637.0,76.2424,76.2688,76.1101,76.1806,569637.0
2022-12-16 09:30:00,85.96,86.07,85.58,85.89,916633.0,75.7927,75.8897,75.4576,75.731,916633.0
2022-12-16 10:00:00,85.88,85.88,85.64,85.69,383127.0,75.7222,75.7222,75.5105,75.5546,383127.0
2022-12-16 10:30:00,85.69,85.79,85.63,85.75,438892.0,75.5546,75.6428,75.5017,75.6075,438892.0
2022-12-16 11:00:00,85.76,85.78,85.67,85.73,327189.0,75.6163,75.634,75.537,75.5899,327189.0
2022-12-16 11:30:00,85.73,85.86,85.73,85.81,230674.0,75.5899,75.7045,75.5899,75.6604,230674.0
2022-12-16 12:00:00,85.81,85.84,85.78,85.81,253790.0,75.6604,75.6869,75.634,75.6604,253790.0
2022-12-16 12:30:00,85.81,85.88,85.77,85.79,302593.0,75.6604,75.7222,75.6252,75.6428,302593.0
2022-12-16 13:00:00,85.79,85.86,85.78,85.84,194368.0,75.6428,75.7045,75.634,75.6869,194368.0
2022-12-16 13:30:00,85.84,85.87,85.76,85.8,266140.0,75.6869,75.7133,75.6163,75.6516,266140.0
2022-12-16 14:00:00,85.79,85.85,85.78,85.81,225227.0,75.6428,75.6957,75.634,75.6604,225227.0
2022-12-16 14:30:00,85.81,85.84,85.75,85.82,227489.0,75.6604,75.6869,75.6075,75.6692,227489.0
2022-12-16 15:00:00,85.82,85.88,85.77,85.87,280870.0,75.6692,75.7222,75.6252,75.7133,280870.0
2022-12-16 15:30:00,85.87,85.94,85.82,85.82,599074.0,75.7133,75.7751,75.6692,75.6692,599074.0
2022-12-19 09:30:00,85.71,85.72,85.45,85.55,550143.0,75.5723,75.5811,75.343,75.4312,550143.0
2022-12-19 10:00:00,85.56,85.77,85.53,85.77,803158.0,75.44,75.6252,75.4135,75.6252,803158.0
2022-12-19 10:30:00,85.77,85.78,85.71,85.75,356577.0,75.6252,75.634,75.5723,75.6075,356577.0
2022-12-19 11:00:00,85.75,85.75,85.46,85.47,692190.0,75.6075,75.6075,75.3518,75.3606,692190.0
2022-12-19 11:30:00,85.47,85.48,85.38,85.43,330860.0,75.3606,75.3695,75.2813,75.3254,330860.0
2022-12-19 12:00:00,85.42,85.46,85.39,85.4,135081.0,75.3166,75.3518,75.2901,75.2989,135081.0
2022-12-19 12:30:00,85.4,85.5,85.37,85.5,92475.0,75.2989,75.3871,75.2725,75.3871,92475.0
2022-12-19 13:00:00,85.5,85.53,85.45,85.47,164669.0,75.3871,75.4135,75.343,75.3606,164669.0
2022-12-19 13:30:00,85.46,85.51,85.42,85.42,124141.0,75.3518,75.3959,75.3166,75.3166,124141.0
2022-12-19 14:00:00,85.42,85.43,85.34,85.34,137247.0,75.3166,75.3254,75.246,75.246,137247.0
2022-12-19 14:30:00,85.35,85.46,85.34,85.4,220727.0,75.2548,75.3518,75.246,75.2989,220727.0
2022-12-19 15:00:00,85.38,85.43,85.35,85.4,274620.0,75.2813,75.3254,75.2548,75.2989,274620.0
2022-12-19 15:30:00,85.4,85.43,85.34,85.43,417725.0,75.2989,75.3254,75.246,75.3254,417725.0
2022-12-20 09:30:00,84.93,85.04,84.79,84.85,762289.0,74.8845,74.9815,74.7611,74.814,762289.0
2022-12-20 10:00:00,84.85,85.01,84.83,85.0,622055.0,74.814,74.9551,74.7963,74.9462,622055.0
2022-12-20 10:30:00,85.01,85.13,84.99,85.07,217436.0,74.9551,75.0609,74.9374,75.008,217436.0
2022-12-20 11:00:00,85.08,85.11,84.82,84.87,374403.0,75.0168,75.0432,74.7875,74.8316,374403.0
2022-12-20 11:30:00,84.87,84.92,84.79,84.85,395856.0,74.8316,74.8757,74.7611,74.814,395856.0
2022-12-20 12:00:00,84.85,84.96,84.85,84.87,149250.0,74.814,74.911,74.814,74.8316,149250.0
2022-12-20 12:30:00,84.87,84.87,84.75,84.8,249631.0,74.8316,74.8316,74.7258,74.7699,249631.0
2022-12-20 13:00:00,84.81,84.9,84.79,84.89,105920.0,74.7787,74.8581,74.7611,74.8492,105920.0
2022-12-20 13:30:00,84.89,85.0,84.88,84.95,172977.0,74.8492,74.9462,74.8404,74.9022,172977.0
2022-12-20 14:00:00,84.95,85.23,84.94,85.08,417022.0,74.9022,75.149,74.8933,75.0168,417022.0
2022-12-20 14:30:00,85.09,85.14,85.06,85.1,137559.0,75.0256,75.0697,74.9991,75.0344,137559.0
2022-12-20 15:00:00,85.11,85.12,85.01,85.03,498774.0,75.0432,75.052,74.9551,74.9727,498774.0
2022-12-20 15:30:00,85.04,85.08,84.95,84.99,515586.0,74.9815,75.0168,74.9022,74.9374,515586.0
2022-12-21 09:30:00,85.75,85.87,85.66,85.78,482105.0,75.6075,75.7133,75.5282,75.634,482105.0
2022-12-21 10:00:00,85.79,85.87,85.74,85.87,433501.0,75.6428,75.7133,75.5987,75.7133,433501.0
2022-12-21 10:30:00,85.87,85.97,85.83,85.86,423335.0,75.7133,75.8015,75.6781,75.7045,423335.0
2022-12-21 11:00:00,85.86,85.87,85.74,85.81,274126.0,75.7045,75.7133,75.5987,75.6604,274126.0
2022-12-21 11:30:00,85.81,85.83,85.7,85.73,179199.0,75.6604,75.6781,75.5634,75.5899,179199.0
2022-12-21 12:00:00,85.73,85.75,85.63,85.65,226012.0,75.5899,75.6075,75.5017,75.5194,226012.0
2022-12-21 12:30:00,85.67,85.84,85.65,85.83,258363.0,75.537,75.6869,75.5194,75.6781,258363.0
2022-12-21 13:00:00,85.82,85.95,85.78,85.91,908355.0,75.6692,75.7839,75.634,75.7486,908355.0
2022-12-21 13:30:00,85.91,86.06,85.87,86.06,590477.0,75.7486,75.8809,75.7133,75.8809,590477.0
2022-12-21 14:00:00,86.05,86.14,86.04,86.09,412370.0,75.872,75.9514,75.8632,75.9073,412370.0
2022-12-21 14:30:00,86.08,86.13,86.04,86.09,245059.0,75.8985,75.9426,75.8632,75.9073,245059.0
2022-12-21 15:00:00,86.09,86.14,86.03,86.05,313217.0,75.9073,75.9514,75.8544,75.872,313217.0
2022-12-21 15:30:00,86.06,86.15,86.04,86.14,523764.0,75.8809,75.9602,75.8632,75.9514,523764.0
2022-12-22 09:30:00,86.04,86.04,85.67,85.8,1413774.0,75.8632,75.8632,75.537,75.6516,1413774.0
2022-12-22 10:00:00,85.81,85.81,85.6,85.64,1069979.0,75.6604,75.6604,75.4753,75.5105,1069979.0
2022-12-22 10:30:00,85.63,85.72,85.59,85.66,112062.0,75.5017,75.5811,75.4665,75.5282,112062.0
2022-12-22 11:00:00,85.66,85.74,85.62,85.65,107359.0,75.5282,75.5987,75.4929,75.5194,107359.0
2022-12-22 11:30:00,85.65,85.66,85.56,85.63,221425.0,75.5194,75.5282,75.44,75.5017,221425.0
2022-12-22 12:00:00,85.63,85.63,85.44,85.45,83418.0,75.5017,75.5017,75.3342,75.343,83418.0
2022-12-22 12:30:00,85.45,85.56,85.44,85.53,95057.0,75.343,75.44,75.3342,75.4135,95057.0
2022-12-22 13:00:00,85.53,85.53,85.41,85.43,113626.0,75.4135,75.4135,75.3077,75.3254,113626.0
2022-12-22 13:30:00,85.42,85.47,85.41,85.47,180257.0,75.3166,75.3606,75.3077,75.3606,180257.0
2022-12-22 14:00:00,85.46,85.59,85.45,85.58,125615.0,75.3518,75.4665,75.343,75.4576,125615.0
2022-12-22 14:30:00,85.58,85.64,85.5,85.64,146413.0,75.4576,75.5105,75.3871,75.5105,146413.0
2022-12-22 15:00:00,85.65,85.77,85.63,85.77,188892.0,75.5194,75.6252,75.5017,75.6252,188892.0
2022-12-22 15:30:00,85.77,85.77,85.64,85.65,264900.0,75.6252,75.6252,75.5105,75.5194,264900.0
2022-12-23 09:30:00,85.38,85.48,84.98,85.04,519475.0,75.2813,75.3695,74.9286,74.9815,519475.0
2022-12-23 10:00:00,85.05,85.35,84.99,85.27,301705.0,74.9903,75.2548,74.9374,75.1843,301705.0
2022-12-23 10:30:00,85.31,85.43,85.29,85.33,96636.0,75.2196,75.3254,75.2019,75.2372,96636.0
2022-12-23 11:00:00,85.32,85.39,85.24,85.31,184954.0,75.2284,75.2901,75.1578,75.2196,184954.0
2022-12-23 11:30:00,85.31,85.41,85.25,85.26,171284.0,75.2196,75.3077,75.1667,75.1755,171284.0
2022-12-23 12:00:00,85.26,85.29,85.22,85.26,80980.0,75.1755,75.2019,75.1402,75.1755,80980.0
2022-12-23 12:30:00,85.27,85.33,85.16,85.17,84887.0,75.1843,75.2372,75.0873,75.0961,84887.0
2022-12-23 13:00:00,85.16,85.23,85.14,85.17,60948.0,75.0873,75.149,75.0697,75.0961,60948.0
2022-12-23 13:30:00,85.16,85.18,85.07,85.14,54905.0,75.0873,75.1049,75.008,75.0697,54905.0
2022-12-23 14:00:00,85.15,85.2,85.12,85.15,72594.0,75.0785,75.1226,75.052,75.0785,72594.0
2022-12-23 14:30:00,85.15,85.2,85.14,85.19,97510.0,75.0785,75.1226,75.0697,75.1138,97510.0
2022-12-23 15:00:00,85.19,85.26,85.17,85.18,92669.0,75.1138,75.1755,75.0961,75.1049,92669.0
2022-12-23 15:30:00,85.18,85.21,85.14,85.19,234996.0,75.1049,75.1314,75.0697,75.1138,234996.0
2022-12-27 09:30:00,85.06,85.08,84.79,84.87,416668.0,74.9991,75.0168,74.7611,74.8316,416668.0
2022-12-27 10:00:00,84.87,85.03,84.87,84.96,160726.0,74.8316,74.9727,74.8316,74.911,160726.0
2022-12-27 10:30:00,84.96,85.02,84.79,84.81,84953.0,74.911,74.9639,74.7611,74.7787,84953.0
2022-12-27 11:00:00,84.82,84.86,84.75,84.77,70269.0,74.7875,74.8228,74.7258,74.7434,70269.0
2022-12-27 11:30:00,84.79,84.8,84.68,84.7,167293.0,74.7611,74.7699,74.6641,74.6817,167293.0
2022-12-27 12:00:00,84.7,84.81,84.7,84.74,89828.0,74.6817,74.7787,74.6817,74.717,89828.0
2022-12-27 12:30:00,84.74,84.77,84.7,84.73,84304.0,74.717,74.7434,74.6817,74.7082,84304.0
2022-12-27 13:00:00,84.72,84.79,84.71,84.77,91702.0,74.6994,74.7611,74.6905,74.7434,91702.0
2022-12-27 13:30:00,84.78,84.8,84.72,84.73,73873.0,74.7523,74.7699,74.6994,74.7082,73873.0
2022-12-27 14:00:00,84.73,84.79,84.72,84.73,83718.0,74.7082,74.7611,74.6994,74.7082,83718.0
2022-12-27 14:30:00,84.72,84.75,84.65,84.67,118695.0,74.6994,74.7258,74.6376,74.6553,118695.0
2022-12-27 15:00:00,84.68,84.74,84.63,84.72,330179.0,74.6641,74.717,74.62,74.6994,330179.0
2022-12-27 15:30:00,84.71,84.81,84.7,84.72,333086.0,74.6905,74.7787,74.6817,74.6994,333086.0
2022-12-28 09:30:00,84.84,85.11,84.81,84.85,521631.0,74.8052,75.0432,74.7787,74.814,521631.0
2022-12-28 10:00:00,84.84,84.88,84.63,84.67,362166.0,74.8052,74.8404,74.62,74.6553,362166.0
2022-12-28 10:30:00,84.66,84.71,84.51,84.52,639435.0,74.6465,74.6905,74.5142,74.523,639435.0
2022-12-28 11:00:00,84.53,84.63,84.51,84.59,573942.0,74.5318,74.62,74.5142,74.5847,573942.0
2022-12-28 11:30:00,84.6,84.67,84.55,84.67,109038.0,74.5935,74.6553,74.5495,74.6553,109038.0
2022-12-28 12:00:00,84.67,84.67,84.47,84.5,843544.0,74.6553,74.6553,74.4789,74.5054,843544.0
2022-12-28 12:30:00,84.49,84.58,84.48,84.56,211173.0,74.4966,74.5759,74.4877,74.5583,211173.0
2022-12-28 13:00:00,84.57,84.63,84.51,84.52,292416.0,74.5671,74.62,74.5142,74.523,292416.0
2022-12-28 13:30:00,84.52,84.53,84.45,84.47,147153.0,74.523,74.5318,74.4613,74.4789,147153.0
2022-12-28 14:00:00,84.47,84.5,84.38,84.42,226883.0,74.4789,74.5054,74.3996,74.4348,226883.0
2022-12-28 14:30:00,84.42,84.52,84.41,84.45,147879.0,74.4348,74.523,74.426,74.4613,147879.0
2022-12-28 15:00:00,84.45,84.46,84.36,84.38,235844.0,74.4613,74.4701,74.3819,74.3996,235844.0
2022-12-28 15:30:00,84.39,84.4,84.28,84.34,739415.0,74.4084,74.4172,74.3114,74.3643,739415.0
2022-12-29 09:30:00,84.96,85.04,84.62,84.91,984359.0,74.911,74.9815,74.6112,74.8669,984359.0
2022-12-29 10:00:00,84.92,84.97,84.78,84.78,652662.0,74.8757,74.9198,74.7523,74.7523,652662.0
2022-12-29 10:30:00,84.78,84.89,84.78,84.83,358773.0,74.7523,74.8492,74.7523,74.7963,358773.0
2022-12-29 11:00:00,84.84,84.87,84.68,84.86,471561.0,74.8052,74.8316,74.6641,74.8228,471561.0
2022-12-29 11:30:00,84.86,85.04,84.86,85.03,231076.0,74.8228,74.9815,74.8228,74.9727,231076.0
2022-12-29 12:00:00,85.03,85.13,84.96,84.99,271469.0,74.9727,75.0609,74.911,74.9374,271469.0
2022-12-29 12:30:00,84.99,85.01,84.93,85.0,66257.0,74.9374,74.9551,74.8845,74.9462,66257.0
2022-12-29 13:00:00,84.99,85.08,84.96,85.03,104408.0,74.9374,75.0168,74.911,74.9727,104408.0
2022-12-29 13:30:00,85.02,85.02,84.95,84.96,82737.0,74.9639,74.9639,74.9022,74.911,82737.0
2022-12-29 14:00:00,84.96,85.01,84.94,84.96,149114.0,74.911,74.9551,74.8933,74.911,149114.0
2022-12-29 14:30:00,84.96,84.99,84.92,84.95,102766.0,74.911,74.9374,74.8757,74.9022,102766.0
2022-12-29 15:00:00,84.95,84.98,84.92,84.96,159416.0,74.9022,74.9286,74.8757,74.911,159416.0
2022-12-29 15:30:00,84.97,85.05,84.95,85.02,316960.0,74.9198,74.9903,74.9022,74.9639,316960.0
2022-12-30 09:30:00,84.81,84.86,84.56,84.64,279153.0,74.7787,74.8228,74.5583,74.6288,279153.0
2022-12-30 10:00:00,84.64,84.66,84.47,84.64,241681.0,74.6288,74.6465,74.4789,74.6288,241681.0
2022-12-30 10:30:00,84.63,84.72,84.57,84.58,183017.0,74.62,74.6994,74.5671,74.5759,183017.0
2022-12-30 11:00:00,84.58,84.64,84.54,84.57,98773.0,74.5759,74.6288,74.5406,74.5671,98773.0
2022-12-30 11:30:00,84.57,84.61,84.48,84.54,135374.0,74.5671,74.6024,74.4877,74.5406,135374.0
2022-12-30 12:00:00,84.54,84.54,84.42,84.49,135855.0,74.5406,74.5406,74.4348,74.4966,135855.0
2022-12-30 12:30:00,84.5,84.84,84.48,84.84,137888.0,74.5054,74.8052,74.4877,74.8052,137888.0
2022-12-30 13:00:00,84.84,84.85,84.55,84.63,207394.0,74.8052,74.814,74.5495,74.62,207394.0
2022-12-30 13:30:00,84.62,84.64,84.53,84.57,97538.0,74.6112,74.6288,74.5318,74.5671,97538.0
2022-12-30 14:00:00,84.56,84.61,84.5,84.55,90798.0,74.5583,74.6024,74.5054,74.5495,90798.0
2022-12-30 14:30:00,84.54,84.57,84.49,84.52,63885.0,74.5406,74.5671,74.4966,74.523,63885.0
2022-12-30 15:00:00,84.52,84.65,84.51,84.62,113934.0,74.523,74.6376,74.5142,74.6112,113934.0
2022-12-30 15:30:00,84.61,84.71,84.58,84.59,332857.0,74.6024,74.6905,74.5759,74.5847,332857.0
2023-01-03 09:30:00,85.6,85.62,85.27,85.28,843850.0,75.4753,75.4929,75.1843,75.1931,843850.0
2023-01-03 10:00:00,85.28,85.32,85.08,85.13,520878.0,75.1931,75.2284,75.0168,75.0609,520878.0
2023-01-03 10:30:00,85.11,85.25,85.04,85.22,323231.0,75.0432,75.1667,74.9815,75.1402,323231.0
2023-01-03 11:00:00,85.22,85.31,85.08,85.19,783265.0,75.1402,75.2196,75.0168,75.1138,783265.0
2023-01-03 11:30:00,85.19,85.22,84.94,85.0,591179.0,75.1138,75.1402,74.8933,74.9462,591179.0
2023-01-03 12:00:00,85.0,85.09,84.93,84.97,371618.0,74.9462,75.0256,74.8845,74.9198,371618.0
2023-01-03 12:30:00,84.97,85.04,84.93,84.95,300411.0,74.9198,74.9815,74.8845,74.9022,300411.0
2023-01-03 13:00:00,84.95,85.05,84.91,85.05,333235.0,74.9022,74.9903,74.8669,74.9903,333235.0
2023-01-03 13:30:00,85.03,85.1,84.99,85.03,234230.0,74.9727,75.0344,74.9374,74.9727,234230.0
2023-01-03 14:00:00,85.05,85.07,84.93,85.0,243743.0,74.9903,75.008,74.8845,74.9462,243743.0
2023-01-03 14:30:00,85.0,85.07,84.92,85.01,162265.0,74.9462,75.008,74.8757,74.9551,162265.0
2023-01-03 15:00:00,85.01,85.05,84.96,85.04,101605.0,74.9551,74.9903,74.911,74.9815,101605.0
2023-01-03 15:30:00,85.04,85.06,84.96,84.96,832471.0,74.9815,74.9991,74.911,74.911,832471.0
2023-01-04 09:30:00,85.67,85.91,85.55,85.91,1092235.0,75.537,75.7486,75.4312,75.7486,1092235.0
2023-01-04 10:00:00,85.93,85.93,85.52,85.64,500462.0,75.7662,75.7662,75.4047,75.5105,500462.0
2023-01-04 10:30:00,85.65,85.84,85.57,85.81,307232.0,75.5194,75.6869,75.4488,75.6604,307232.0
2023-01-04 11:00:00,85.81,85.89,85.76,85.79,341189.0,75.6604,75.731,75.6163,75.6428,341189.0
2023-01-04 11:30:00,85.8,85.97,85.79,85.9,435349.0,75.6516,75.8015,75.6428,75.7398,435349.0
2023-01-04 12:00:00,85.9,85.92,85.8,85.81,403522.0,75.7398,75.7574,75.6516,75.6604,403522.0
2023-01-04 12:30:00,85.82,85.87,85.76,85.78,279669.0,75.6692,75.7133,75.6163,75.634,279669.0
2023-01-04 13:00:00,85.78,85.86,85.71,85.83,306861.0,75.634,75.7045,75.5723,75.6781,306861.0
2023-01-04 13:30:00,85.83,86.09,85.79,85.93,317667.0,75.6781,75.9073,75.6428,75.7662,317667.0
2023-01-04 14:00:00,85.87,85.99,85.54,85.73,251507.0,75.7133,75.8191,75.4224,75.5899,251507.0
2023-01-04 14:30:00,85.73,85.91,85.72,85.91,512286.0,75.5899,75.7486,75.5811,75.7486,512286.0
2023-01-04 15:00:00,85.91,85.96,85.8,85.9,196865.0,75.7486,75.7927,75.6516,75.7398,196865.0
2023-01-04 15:30:00,85.91,85.99,85.85,85.98,703566.0,75.7486,75.8191,75.6957,75.8103,703566.0
2023-01-05 09:30:00,85.12,85.18,84.87,85.01,778376.0,75.052,75.1049,74.8316,74.9551,778376.0
2023-01-05 10:00:00,85.0,85.14,84.97,85.06,584398.0,74.9462,75.0697,74.9198,74.9991,584398.0
2023-01-05 10:30:00,85.06,85.22,85.03,85.06,513119.0,74.9991,75.1402,74.9727,74.9991,513119.0
2023-01-05 11:00:00,85.05,85.2,85.0,85.17,374591.0,74.9903,75.1226,74.9462,75.0961,374591.0
2023-01-05 11:30:00,85.17,85.21,85.1,85.21,204485.0,75.0961,75.1314,75.0344,75.1314,204485.0
2023-01-05 12:00:00,85.2,85.35,85.18,85.31,299829.0,75.1226,75.2548,75.1049,75.2196,299829.0
2023-01-05 12:30:00,85.31,85.33,85.23,85.23,165730.0,75.2196,75.2372,75.149,75.149,165730.0
2023-01-05 13:00:00,85.23,85.36,85.1,85.26,353464.0,75.149,75.2637,75.0344,75.1755,353464.0
2023-01-05 13:30:00,85.26,85.31,85.23,85.28,58380.0,75.1755,75.2196,75.149,75.1931,58380.0
2023-01-05 14:00:00,85.28,85.35,85.27,85.31,387085.0,75.1931,75.2548,75.1843,75.2196,387085.0
2023-01-05 14:30:00,85.31,85.38,85.3,85.32,187114.0,75.2196,75.2813,75.2108,75.2284,187114.0
2023-01-05 15:00:00,85.31,85.37,85.28,85.35,246036.0,75.2196,75.2725,75.1931,75.2548,246036.0
2023-01-05 15:30:00,85.36,85.37,85.21,85.27,385312.0,75.2637,75.2725,75.1314,75.1843,385312.0
2023-01-06 09:30:00,85.35,85.83,85.23,85.53,1637862.0,75.2548,75.6781,75.149,75.4135,1637862.0
2023-01-06 10:00:00,85.53,86.09,85.52,85.91,1075086.0,75.4135,75.9073,75.4047,75.7486,1075086.0
2023-01-06 10:30:00,85.91,86.26,85.91,86.18,487183.0,75.7486,76.0572,75.7486,75.9867,487183.0
2023-01-06 11:00:00,86.19,86.38,86.19,86.32,484281.0,75.9955,76.163,75.9955,76.1101,484281.0
2023-01-06 11:30:00,86.31,86.42,86.26,86.4,730354.0,76.1013,76.1983,76.0572,76.1806,730354.0
2023-01-06 12:00:00,86.41,86.41,86.31,86.34,372174.0,76.1895,76.1895,76.1013,76.1277,372174.0
2023-01-06 12:30:00,86.34,86.41,86.32,86.39,348819.0,76.1277,76.1895,76.1101,76.1718,348819.0
2023-01-06 13:00:00,86.4,86.48,86.37,86.47,196136.0,76.1806,76.2512,76.1542,76.2424,196136.0
2023-01-06 13:30:00,86.47,86.63,86.46,86.62,211649.0,76.2424,76.3834,76.2335,76.3746,211649.0
2023-01-06 14:00:00,86.62,86.68,86.58,86.66,393914.0,76.3746,76.4275,76.3394,76.4099,393914.0
2023-01-06 14:30:00,86.66,86.74,86.64,86.67,246139.0,76.4099,76.4804,76.3923,76.4187,246139.0
2023-01-06 15:00:00,86.67,86.74,86.64,86.73,338747.0,76.4187,76.4804,76.3923,76.4716,338747.0
2023-01-06 15:30:00,86.73,86.75,86.69,86.69,522623.0,76.4716,76.4892,76.4363,76.4363,522623.0
2023-01-09 09:30:00,86.25,86.75,86.15,86.63,2005727.0,76.0484,76.4892,75.9602,76.3834,2005727.0
2023-01-09 10:00:00,86.63,86.66,86.48,86.53,613762.0,76.3834,76.4099,76.2512,76.2953,613762.0
2023-01-09 10:30:00,86.53,86.78,86.52,86.78,624101.0,76.2953,76.5157,76.2865,76.5157,624101.0
2023-01-09 11:00:00,86.78,86.88,86.77,86.84,406285.0,76.5157,76.6039,76.5069,76.5686,406285.0
2023-01-09 11:30:00,86.85,86.9,86.78,86.9,431299.0,76.5774,76.6215,76.5157,76.6215,431299.0
2023-01-09 12:00:00,86.9,86.92,86.76,86.8,238594.0,76.6215,76.6391,76.4981,76.5333,238594.0
2023-01-09 12:30:00,86.8,86.81,86.7,86.73,161098.0,76.5333,76.5422,76.4452,76.4716,161098.0
2023-01-09 13:00:00,86.74,86.75,86.69,86.75,160030.0,76.4804,76.4892,76.4363,76.4892,160030.0
2023-01-09 13:30:00,86.75,86.76,86.64,86.73,345697.0,76.4892,76.4981,76.3923,76.4716,345697.0
2023-01-09 14:00:00,86.73,86.83,86.73,86.8,227973.0,76.4716,76.5598,76.4716,76.5333,227973.0
2023-01-09 14:30:00,86.81,86.84,86.77,86.79,520692.0,76.5422,76.5686,76.5069,76.5245,520692.0
2023-01-09 15:00:00,86.78,86.8,86.56,86.58,310184.0,76.5157,76.5333,76.3217,76.3394,310184.0
2023-01-09 15:30:00,86.58,86.67,86.53,86.61,852209.0,76.3394,76.4187,76.2953,76.3658,852209.0
2023-01-10 09:30:00,86.14,86.14,85.89,85.94,1506575.0,75.9514,75.9514,75.731,75.7751,1506575.0
2023-01-10 10:00:00,85.95,86.1,85.91,86.03,1172083.0,75.7839,75.9161,75.7486,75.8544,1172083.0
2023-01-10 10:30:00,86.02,86.02,85.81,85.95,792066.0,75.8456,75.8456,75.6604,75.7839,792066.0
2023-01-10 11:00:00,85.95,86.0,85.83,85.83,276409.0,75.7839,75.828,75.6781,75.6781,276409.0
2023-01-10 11:30:00,85.83,85.87,85.78,85.84,531609.0,75.6781,75.7133,75.634,75.6869,531609.0
2023-01-10 12:00:00,85.84,85.88,85.74,85.86,250073.0,75.6869,75.7222,75.5987,75.7045,250073.0
2023-01-10 12:30:00,85.86,85.91,85.8,85.84,146470.0,75.7045,75.7486,75.6516,75.6869,146470.0
2023-01-10 13:00:00,85.84,85.96,85.83,85.85,110097.0,75.6869,75.7927,75.6781,75.6957,110097.0
2023-01-10 13:30:00,85.85,85.97,85.84,85.94,92016.0,75.6957,75.8015,75.6869,75.7751,92016.0
2023-01-10 14:00:00,85.95,86.04,85.95,86.0,124502.0,75.7839,75.8632,75.7839,75.828,124502.0
2023-01-10 14:30:00,86.01,86.01,85.91,85.99,293557.0,75.8368,75.8368,75.7486,75.8191,293557.0
2023-01-10 15:00:00,85.98,86.08,85.95,86.08,273023.0,75.8103,75.8985,75.7839,75.8985,273023.0
2023-01-10 15:30:00,86.08,86.13,86.02,86.03,567070.0,75.8985,75.9426,75.8456,75.8544,567070.0
2023-01-11 09:30:00,87.0,87.17,86.76,87.1,1291462.0,76.7097,76.8596,76.4981,76.7978,1291462.0
2023-01-11 10:00:00,87.09,87.1,86.97,87.03,609813.0,76.789,76.7978,76.6832,76.7361,609813.0
2023-01-11 10:30:00,87.04,87.11,86.94,86.98,1550786.0,76.7449,76.8067,76.6568,76.692,1550786.0
2023-01-11 11:00:00,86.98,87.07,86.96,87.01,1699999.0,76.692,76.7714,76.6744,76.7185,1699999.0
2023-01-11 11:30:00,87.01,87.01,86.9,86.94,768393.0,76.7185,76.7185,76.6215,76.6568,768393.0
2023-01-11 12:00:00,86.94,86.94,86.85,86.91,1001723.0,76.6568,76.6568,76.5774,76.6303,1001723.0
2023-01-11 12:30:00,86.91,86.94,86.75,86.83,1188563.0,76.6303,76.6568,76.4892,76.5598,1188563.0
2023-01-11 13:00:00,86.84,87.01,86.79,86.96,1004114.0,76.5686,76.7185,76.5245,76.6744,1004114.0
2023-01-11 13:30:00,86.97,87.1,86.96,87.03,2072164.0,76.6832,76.7978,76.6744,76.7361,2072164.0
2023-01-11 14:00:00,87.03,87.07,86.97,87.06,976347.0,76.7361,76.7714,76.6832,76.7626,976347.0
2023-01-11 14:30:00,87.06,87.08,87.02,87.08,1150518.0,76.7626,76.7802,76.7273,76.7802,1150518.0
2023-01-11 15:00:00,87.08,87.13,87.01,87.11,2455434.0,76.7802,76.8243,76.7185,76.8067,2455434.0
2023-01-11 15:30:00,87.1,87.15,86.96,87.0,4487679.0,76.7978,76.8419,76.6744,76.7097,4487679.0
2023-01-12 09:30:00,87.41,87.56,86.66,86.92,978390.0,77.0712,77.2034,76.4099,76.6391,978390.0
2023-01-12 10:00:00,86.93,87.36,86.9,87.25,919601.0,76.648,77.0271,76.6215,76.9301,919601.0
2023-01-12 10:30:00,87.25,87.41,87.18,87.27,554177.0,76.9301,77.0712,76.8684,76.9477,554177.0
2023-01-12 11:00:00,87.27,87.48,87.17,87.39,431829.0,76.9477,77.1329,76.8596,77.0535,431829.0
2023-01-12 11:30:00,87.4,87.57,87.34,87.56,476417.0,77.0624,77.2123,77.0095,77.2034,476417.0
2023-01-12 12:00:00,87.56,87.81,87.56,87.75,2173086.0,77.2034,77.4239,77.2034,77.371,2173086.0
2023-01-12 12:30:00,87.74,87.87,87.74,87.86,479974.0,77.3622,77.4768,77.3622,77.468,479974.0
2023-01-12 13:00:00,87.87,88.08,87.8,87.81,737342.0,77.4768,77.6619,77.4151,77.4239,737342.0
2023-01-12 13:30:00,87.81,88.06,87.78,88.02,234583.0,77.4239,77.6443,77.3974,77.609,234583.0
2023-01-12 14:00:00,88.04,88.16,88.0,88.01,358422.0,77.6267,77.7325,77.5914,77.6002,358422.0
2023-01-12 14:30:00,88.02,88.09,87.99,88.05,304813.0,77.609,77.6708,77.5826,77.6355,304813.0
2023-01-12 15:00:00,88.05,88.06,87.96,88.0,350135.0,77.6355,77.6443,77.5561,77.5914,350135.0
2023-01-12 15:30:00,88.0,88.07,87.95,88.06,970100.0,77.5914,77.6531,77.5473,77.6443,970100.0
2023-01-13 09:30:00,87.66,88.01,87.62,88.01,529111.0,77.2916,77.6002,77.2563,77.6002,529111.0
2023-01-13 10:00:00,88.01,88.21,87.94,88.15,1412893.0,77.6002,77.7766,77.5385,77.7237,1412893.0
2023-01-13 10:30:00,88.15,88.16,87.86,87.91,930106.0,77.7237,77.7325,77.468,77.512,930106.0
2023-01-13 11:00:00,87.91,88.02,87.8,87.95,402778.0,77.512,77.609,77.4151,77.5473,402778.0
2023-01-13 11:30:00,87.96,87.97,87.75,87.83,162967.0,77.5561,77.5649,77.371,77.4415,162967.0
2023-01-13 12:00:00,87.82,87.88,87.79,87.88,160258.0,77.4327,77.4856,77.4062,77.4856,160258.0
2023-01-13 12:30:00,87.87,87.91,87.85,87.85,178476.0,77.4768,77.512,77.4591,77.4591,178476.0
2023-01-13 13:00:00,87.85,87.86,87.79,87.8,146033.0,77.4591,77.468,77.4062,77.4151,146033.0
2023-01-13 13:30:00,87.79,87.85,87.77,87.83,450610.0,77.4062,77.4591,77.3886,77.4415,450610.0
2023-01-13 14:00:00,87.83,87.85,87.75,87.83,207565.0,77.4415,77.4591,77.371,77.4415,207565.0
2023-01-13 14:30:00,87.83,87.86,87.76,87.81,244582.0,77.4415,77.468,77.3798,77.4239,244582.0
2023-01-13 15:00:00,87.81,87.88,87.78,87.88,120207.0,77.4239,77.4856,77.3974,77.4856,120207.0
2023-01-13 15:30:00,87.88,87.88,87.79,87.82,347452.0,77.4856,77.4856,77.4062,77.4327,347452.0
2023-01-17 09:30:00,87.32,87.49,87.25,87.48,968186.0,76.9918,77.1417,76.9301,77.1329,968186.0
2023-01-17 10:00:00,87.52,87.79,87.49,87.7,673051.0,77.1682,77.4062,77.1417,77.3269,673051.0
2023-01-17 10:30:00,87.7,87.77,87.6,87.73,283132.0,77.3269,77.3886,77.2387,77.3533,283132.0
2023-01-17 11:00:00,87.72,87.75,87.63,87.66,286730.0,77.3445,77.371,77.2652,77.2916,286730.0
2023-01-17 11:30:00,87.66,87.82,87.65,87.81,311923.0,77.2916,77.4327,77.2828,77.4239,311923.0
2023-01-17 12:00:00,87.8,87.85,87.78,87.8,314154.0,77.4151,77.4591,77.3974,77.4151,314154.0
2023-01-17 12:30:00,87.8,87.85,87.73,87.8,236115.0,77.4151,77.4591,77.3533,77.4151,236115.0
2023-01-17 13:00:00,87.8,87.85,87.77,87.85,130209.0,77.4151,77.4591,77.3886,77.4591,130209.0
2023-01-17 13:30:00,87.84,88.04,87.83,88.0,532229.0,77.4503,77.6267,77.4415,77.5914,532229.0
2023-01-17 14:00:00,88.0,88.01,87.9,87.95,424390.0,77.5914,77.6002,77.5032,77.5473,424390.0
2023-01-17 14:30:00,87.95,88.01,87.9,87.95,736217.0,77.5473,77.6002,77.5032,77.5473,736217.0
2023-01-17 15:00:00,87.95,88.0,87.93,87.98,154566.0,77.5473,77.5914,77.5297,77.5738,154566.0
2023-01-17 15:30:00,87.98,87.98,87.86,87.9,481553.0,77.5738,77.5738,77.468,77.5032,481553.0
2023-01-18 09:30:00,89.08,89.48,88.98,89.17,1524176.0,78.5437,78.8963,78.4555,78.623,1524176.0
2023-01-18 10:00:00,89.17,89.19,89.07,89.1,2085919.0,78.623,78.6406,78.5348,78.5613,2085919.0
2023-01-18 10:30:00,89.1,89.1,88.74,88.82,1100350.0,78.5613,78.5613,78.2439,78.3144,1100350.0
2023-01-18 11:00:00,88.82,89.08,88.63,88.77,1090715.0,78.3144,78.5437,78.1469,78.2703,1090715.0
2023-01-18 11:30:00,88.77,88.87,88.61,88.75,1304100.0,78.2703,78.3585,78.1292,78.2527,1304100.0
2023-01-18 12:00:00,88.75,88.81,88.68,88.7,600612.0,78.2527,78.3056,78.191,78.2086,600612.0
2023-01-18 12:30:00,88.69,88.76,88.64,88.71,433317.0,78.1998,78.2615,78.1557,78.2174,433317.0
2023-01-18 13:00:00,88.72,88.8,88.71,88.79,203702.0,78.2262,78.2968,78.2174,78.288,203702.0
2023-01-18 13:30:00,88.79,88.98,88.75,88.98,664515.0,78.288,78.4555,78.2527,78.4555,664515.0
2023-01-18 14:00:00,88.99,89.01,88.92,88.98,969887.0,78.4643,78.4819,78.4026,78.4555,969887.0
2023-01-18 14:30:00,88.98,88.98,88.94,88.98,497982.0,78.4555,78.4555,78.4202,78.4555,497982.0
2023-01-18 15:00:00,88.97,88.99,88.94,88.97,262805.0,78.4467,78.4643,78.4202,78.4467,262805.0
2023-01-18 15:30:00,88.97,88.98,88.93,88.96,1382169.0,78.4467,78.4555,78.4114,78.4378,1382169.0
2023-01-19 09:30:00,88.63,88.79,88.56,88.68,967290.0,78.1469,78.288,78.0852,78.191,967290.0
2023-01-19 10:00:00,88.68,88.77,88.61,88.62,1288228.0,78.191,78.2703,78.1292,78.1381,1288228.0
2023-01-19 10:30:00,88.62,88.66,88.55,88.61,550993.0,78.1381,78.1733,78.0763,78.1292,550993.0
2023-01-19 11:00:00,88.61,88.65,88.54,88.56,552944.0,78.1292,78.1645,78.0675,78.0852,552944.0
2023-01-19 11:30:00,88.56,88.59,88.43,88.48,309629.0,78.0852,78.1116,77.9705,78.0146,309629.0
2023-01-19 12:00:00,88.48,88.51,88.31,88.33,506331.0,78.0146,78.0411,77.8647,77.8824,506331.0
2023-01-19 12:30:00,88.33,88.4,88.28,88.34,385119.0,77.8824,77.9441,77.8383,77.8912,385119.0
2023-01-19 13:00:00,88.35,88.49,88.33,88.48,858568.0,77.9,78.0234,77.8824,78.0146,858568.0
2023-01-19 13:30:00,88.48,88.63,88.48,88.62,379537.0,78.0146,78.1469,78.0146,78.1381,379537.0
2023-01-19 14:00:00,88.61,88.7,88.58,88.67,453189.0,78.1292,78.2086,78.1028,78.1822,453189.0
2023-01-19 14:30:00,88.68,88.7,88.64,88.66,169171.0,78.191,78.2086,78.1557,78.1733,169171.0
2023-01-19 15:00:00,88.66,88.82,88.64,88.81,1117506.0,78.1733,78.3144,78.1557,78.3056,1117506.0
2023-01-19 15:30:00,88.81,88.84,88.65,88.66,958332.0,78.3056,78.332,78.1645,78.1733,958332.0
2023-01-20 09:30:00,88.33,88.33,88.18,88.28,667516.0,77.8824,77.8824,77.7501,77.8383,667516.0
2023-01-20 10:00:00,88.28,88.37,88.26,88.35,366228.0,77.8383,77.9176,77.8206,77.9,366228.0
2023-01-20 10:30:00,88.36,88.41,88.23,88.25,494009.0,77.9088,77.9529,77.7942,77.8118,494009.0
2023-01-20 11:00:00,88.25,88.33,88.22,88.24,349642.0,77.8118,77.8824,77.7854,77.803,349642.0
2023-01-20 11:30:00,88.24,88.27,88.18,88.2,208738.0,77.803,77.8295,77.7501,77.7677,208738.0
2023-01-20 12:00:00,88.21,88.3,88.2,88.23,123412.0,77.7766,77.8559,77.7677,77.7942,123412.0
2023-01-20 12:30:00,88.23,88.31,88.23,88.28,502348.0,77.7942,77.8647,77.7942,77.8383,502348.0
2023-01-20 13:00:00,88.29,88.34,88.24,88.31,237105.0,77.8471,77.8912,77.803,77.8647,237105.0
2023-01-20 13:30:00,88.31,88.46,88.3,88.45,101587.0,77.8647,77.997,77.8559,77.9882,101587.0
2023-01-20 14:00:00,88.46,88.47,88.36,88.4,273160.0,77.997,78.0058,77.9088,77.9441,273160.0
2023-01-20 14:30:00,88.4,88.45,88.39,88.41,179906.0,77.9441,77.9882,77.9353,77.9529,179906.0
2023-01-20 15:00:00,88.41,88.51,88.4,88.45,228505.0,77.9529,78.0411,77.9441,77.9882,228505.0
2023-01-20 15:30:00,88.46,88.54,88.4,88.44,1019448.0,77.997,78.0675,77.9441,77.9794,1019448.0
2023-01-23 09:30:00,88.35,88.55,88.25,88.47,317056.0,77.9,78.0763,77.8118,78.0058,317056.0
2023-01-23 10:00:00,88.46,88.53,88.43,88.52,493321.0,77.997,78.0587,77.9705,78.0499,493321.0
2023-01-23 10:30:00,88.53,88.64,88.47,88.48,316599.0,78.0587,78.1557,78.0058,78.0146,316599.0
2023-01-23 11:00:00,88.48,88.65,88.37,88.38,301962.0,78.0146,78.1645,77.9176,77.9265,301962.0
2023-01-23 11:30:00,88.38,88.42,88.32,88.4,408442.0,77.9265,77.9617,77.8735,77.9441,408442.0
2023-01-23 12:00:00,88.4,88.41,88.32,88.39,192616.0,77.9441,77.9529,77.8735,77.9353,192616.0
2023-01-23 12:30:00,88.39,88.43,88.36,88.42,147831.0,77.9353,77.9705,77.9088,77.9617,147831.0
2023-01-23 13:00:00,88.41,88.44,88.33,88.39,166863.0,77.9529,77.9794,77.8824,77.9353,166863.0
2023-01-23 13:30:00,88.4,88.43,88.37,88.4,129787.0,77.9441,77.9705,77.9176,77.9441,129787.0
2023-01-23 14:00:00,88.41,88.41,88.31,88.34,309340.0,77.9529,77.9529,77.8647,77.8912,309340.0
2023-01-23 14:30:00,88.34,88.36,88.26,88.31,346868.0,77.8912,77.9088,77.8206,77.8647,346868.0
2023-01-23 15:00:00,88.31,88.36,88.25,88.36,120615.0,77.8647,77.9088,77.8118,77.9088,120615.0
2023-01-23 15:30:00,88.36,88.46,88.3,88.45,455975.0,77.9088,77.997,77.8559,77.9882,455975.0
2023-01-24 09:30:00,88.18,88.29,88.01,88.02,468490.0,77.7501,77.8471,77.6002,77.609,468490.0
2023-01-24 10:00:00,88.02,88.32,88.02,88.31,645079.0,77.609,77.8735,77.609,77.8647,645079.0
2023-01-24 10:30:00,88.31,88.62,88.25,88.58,587004.0,77.8647,78.1381,77.8118,78.1028,587004.0
2023-01-24 11:00:00,88.58,88.61,88.46,88.6,475988.0,78.1028,78.1292,77.997,78.1204,475988.0
2023-01-24 11:30:00,88.6,88.6,88.49,88.56,483845.0,78.1204,78.1204,78.0234,78.0852,483845.0
2023-01-24 12:00:00,88.58,88.63,88.48,88.58,137394.0,78.1028,78.1469,78.0146,78.1028,137394.0
2023-01-24 12:30:00,88.57,88.65,88.55,88.65,205936.0,78.094,78.1645,78.0763,78.1645,205936.0
2023-01-24 13:00:00,88.65,88.77,88.61,88.75,111468.0,78.1645,78.2703,78.1292,78.2527,111468.0
2023-01-24 13:30:00,88.76,88.8,88.74,88.77,197087.0,78.2615,78.2968,78.2439,78.2703,197087.0
2023-01-24 14:00:00,88.77,88.85,88.72,88.81,236179.0,78.2703,78.3409,78.2262,78.3056,236179.0
2023-01-24 14:30:00,88.8,88.84,88.73,88.74,304593.0,78.2968,78.332,78.2351,78.2439,304593.0
2023-01-24 15:00:00,88.74,88.82,88.74,88.77,313313.0,78.2439,78.3144,78.2439,78.2703,313313.0
2023-01-24 15:30:00,88.77,88.87,88.73,88.84,316584.0,78.2703,78.3585,78.2351,78.332,316584.0
2023-01-25 09:30:00,88.46,88.56,88.33,88.4,954672.0,77.997,78.0852,77.8824,77.9441,954672.0
2023-01-25 10:00:00,88.41,88.58,88.37,88.48,490507.0,77.9529,78.1028,77.9176,78.0146,490507.0
2023-01-25 10:30:00,88.48,88.51,88.3,88.38,898169.0,78.0146,78.0411,77.8559,77.9265,898169.0
2023-01-25 11:00:00,88.38,88.46,88.34,88.42,553073.0,77.9265,77.997,77.8912,77.9617,553073.0
2023-01-25 11:30:00,88.42,88.59,88.35,88.54,370056.0,77.9617,78.1116,77.9,78.0675,370056.0
2023-01-25 12:00:00,88.54,88.63,88.49,88.56,303808.0,78.0675,78.1469,78.0234,78.0852,303808.0
2023-01-25 12:30:00,88.57,88.61,88.55,88.56,134978.0,78.094,78.1292,78.0763,78.0852,134978.0
2023-01-25 13:00:00,88.56,88.73,88.56,88.71,200651.0,78.0852,78.2351,78.0852,78.2174,200651.0
2023-01-25 13:30:00,88.72,88.72,88.62,88.64,470776.0,78.2262,78.2262,78.1381,78.1557,470776.0
2023-01-25 14:00:00,88.65,88.68,88.52,88.54,130444.0,78.1645,78.191,78.0499,78.0675,130444.0
2023-01-25 14:30:00,88.55,88.65,88.54,88.62,281013.0,78.0763,78.1645,78.0675,78.1381,281013.0
2023-01-25 15:00:00,88.62,88.67,88.6,88.64,396674.0,78.1381,78.1822,78.1204,78.1557,396674.0
2023-01-25 15:30:00,88.64,88.8,88.63,88.78,551943.0,78.1557,78.2968,78.1469,78.2791,551943.0
2023-01-26 09:30:00,88.52,88.69,88.21,88.56,1136852.0,78.0499,78.1998,77.7766,78.0852,1136852.0
2023-01-26 10:00:00,88.58,88.62,88.51,88.54,313705.0,78.1028,78.1381,78.0411,78.0675,313705.0
2023-01-26 10:30:00,88.54,88.55,88.3,88.34,324829.0,78.0675,78.0763,77.8559,77.8912,324829.0
2023-01-26 11:00:00,88.33,88.5,88.25,88.47,936169.0,77.8824,78.0323,77.8118,78.0058,936169.0
2023-01-26 11:30:00,88.47,88.5,88.39,88.48,441669.0,78.0058,78.0323,77.9353,78.0146,441669.0
2023-01-26 12:00:00,88.48,88.65,88.47,88.64,175391.0,78.0146,78.1645,78.0058,78.1557,175391.0
2023-01-26 12:30:00,88.64,88.68,88.6,88.61,278934.0,78.1557,78.191,78.1204,78.1292,278934.0
2023-01-26 13:00:00,88.61,88.81,88.58,88.74,270572.0,78.1292,78.3056,78.1028,78.2439,270572.0
2023-01-26 13:30:00,88.73,88.79,88.72,88.75,281292.0,78.2351,78.288,78.2262,78.2527,281292.0
2023-01-26 14:00:00,88.76,88.78,88.72,88.73,148976.0,78.2615,78.2791,78.2262,78.2351,148976.0
2023-01-26 14:30:00,88.74,88.76,88.65,88.72,356483.0,78.2439,78.2615,78.1645,78.2262,356483.0
2023-01-26 15:00:00,88.71,88.77,88.69,88.75,191839.0,78.2174,78.2703,78.1998,78.2527,191839.0
2023-01-26 15:30:00,88.74,88.8,88.73,88.8,556238.0,78.2439,78.2968,78.2351,78.2968,556238.0
2023-01-27 09:30:00,88.27,88.63,88.27,88.55,610963.0,77.8295,78.1469,77.8295,78.0763,610963.0
2023-01-27 10:00:00,88.61,88.65,88.45,88.49,380411.0,78.1292,78.1645,77.9882,78.0234,380411.0
2023-01-27 10:30:00,88.49,88.53,88.41,88.46,446438.0,78.0234,78.0587,77.9529,77.997,446438.0
2023-01-27 11:00:00,88.45,88.64,88.44,88.59,505206.0,77.9882,78.1557,77.9794,78.1116,505206.0
2023-01-27 11:30:00,88.59,88.69,88.58,88.61,196334.0,78.1116,78.1998,78.1028,78.1292,196334.0
2023-01-27 12:00:00,88.62,88.66,88.59,88.65,304056.0,78.1381,78.1733,78.1116,78.1645,304056.0
2023-01-27 12:30:00,88.65,88.7,88.64,88.64,107077.0,78.1645,78.2086,78.1557,78.1557,107077.0
2023-01-27 13:00:00,88.65,88.66,88.6,88.65,80412.0,78.1645,78.1733,78.1204,78.1645,80412.0
2023-01-27 13:30:00,88.65,88.68,88.62,88.66,61277.0,78.1645,78.191,78.1381,78.1733,61277.0
2023-01-27 14:00:00,88.66,88.71,88.65,88.67,99292.0,78.1733,78.2174,78.1645,78.1822,99292.0
2023-01-27 14:30:00,88.67,88.75,88.67,88.73,425215.0,78.1822,78.2527,78.1822,78.2351,425215.0
2023-01-27 15:00:00,88.73,88.75,88.66,88.7,99109.0,78.2351,78.2527,78.1733,78.2086,99109.0
2023-01-27 15:30:00,88.7,88.72,88.57,88.6,328312.0,78.2086,78.2262,78.094,78.1204,328312.0
2023-01-30 09:30:00,87.92,88.1,87.92,88.08,811057.0,77.5209,77.6796,77.5209,77.6619,811057.0
2023-01-30 10:00:00,88.08,88.25,88.02,88.06,625956.0,77.6619,77.8118,77.609,77.6443,625956.0
2023-01-30 10:30:00,88.04,88.08,87.96,88.02,504266.0,77.6267,77.6619,77.5561,77.609,504266.0
2023-01-30 11:00:00,88.02,88.02,87.87,87.91,488961.0,77.609,77.609,77.4768,77.512,488961.0
2023-01-30 11:30:00,87.91,87.95,87.83,87.89,285044.0,77.512,77.5473,77.4415,77.4944,285044.0
2023-01-30 12:00:00,87.89,87.92,87.8,87.84,287506.0,77.4944,77.5209,77.4151,77.4503,287506.0
2023-01-30 12:30:00,87.82,87.83,87.76,87.78,365146.0,77.4327,77.4415,77.3798,77.3974,365146.0
2023-01-30 13:00:00,87.77,87.88,87.74,87.83,168365.0,77.3886,77.4856,77.3622,77.4415,168365.0
2023-01-30 13:30:00,87.82,87.84,87.8,87.84,92641.0,77.4327,77.4503,77.4151,77.4503,92641.0
2023-01-30 14:00:00,87.84,87.87,87.74,87.75,317781.0,77.4503,77.4768,77.3622,77.371,317781.0
2023-01-30 14:30:00,87.75,87.78,87.64,87.66,159090.0,77.371,77.3974,77.274,77.2916,159090.0
2023-01-30 15:00:00,87.66,87.69,87.6,87.63,493368.0,77.2916,77.3181,77.2387,77.2652,493368.0
2023-01-30 15:30:00,87.63,87.69,87.48,87.48,1095004.0,77.2652,77.3181,77.1329,77.1329,1095004.0
2023-01-31 09:30:00,87.69,87.82,87.66,87.7,739797.0,77.3181,77.4327,77.2916,77.3269,739797.0
2023-01-31 10:00:00,87.69,87.73,87.52,87.56,672190.0,77.3181,77.3533,77.1682,77.2034,672190.0
2023-01-31 10:30:00,87.56,87.74,87.5,87.74,503473.0,77.2034,77.3622,77.1505,77.3622,503473.0
2023-01-31 11:00:00,87.75,87.8,87.68,87.76,234917.0,77.371,77.4151,77.3092,77.3798,234917.0
2023-01-31 11:30:00,87.75,87.78,87.67,87.68,340674.0,77.371,77.3974,77.3004,77.3092,340674.0
2023-01-31 12:00:00,87.67,87.67,87.54,87.63,701026.0,77.3004,77.3004,77.1858,77.2652,701026.0
2023-01-31 12:30:00,87.62,87.72,87.56,87.69,470285.0,77.2563,77.3445,77.2034,77.3181,470285.0
2023-01-31 13:00:00,87.69,87.79,87.68,87.75,338974.0,77.3181,77.4062,77.3092,77.371,338974.0
2023-01-31 13:30:00,87.76,87.8,87.73,87.79,273406.0,77.3798,77.4151,77.3533,77.4062,273406.0
2023-01-31 14:00:00,87.79,87.88,87.77,87.83,522278.0,77.4062,77.4856,77.3886,77.4415,522278.0
2023-01-31 14:30:00,87.83,87.86,87.74,87.75,505453.0,77.4415,77.468,77.3622,77.371,505453.0
2023-01-31 15:00:00,87.77,87.83,87.76,87.8,190935.0,77.3886,77.4415,77.3798,77.4151,190935.0
2023-01-31 15:30:00,87.8,87.97,87.79,87.93,1632571.0,77.4151,77.5649,77.4062,77.5297,1632571.0
2023-02-01 09:30:00,88.02,88.19,87.97,88.15,1447466.0,77.8801,78.0305,77.8359,77.9951,1447466.0
2023-02-01 10:00:00,88.15,88.18,87.87,87.92,436123.0,77.9951,78.0217,77.7474,77.7916,436123.0
2023-02-01 10:30:00,87.93,88.01,87.88,87.9,355912.0,77.8005,77.8713,77.7562,77.7739,355912.0
2023-02-01 11:00:00,87.9,88.1,87.87,88.09,268997.0,77.7739,77.9509,77.7474,77.942,268997.0
2023-02-01 11:30:00,88.1,88.13,88.04,88.08,218315.0,77.9509,77.9774,77.8978,77.9332,218315.0
2023-02-01 12:00:00,88.08,88.19,88.04,88.15,279226.0,77.9332,78.0305,77.8978,77.9951,279226.0
2023-02-01 12:30:00,88.15,88.27,88.13,88.22,420966.0,77.9951,78.1013,77.9774,78.0571,420966.0
2023-02-01 13:00:00,88.21,88.23,88.15,88.17,362804.0,78.0482,78.0659,77.9951,78.0128,362804.0
2023-02-01 13:30:00,88.17,88.21,88.11,88.19,817755.0,78.0128,78.0482,77.9597,78.0305,817755.0
2023-02-01 14:00:00,88.19,88.28,87.94,88.17,154749.0,78.0305,78.1102,77.8093,78.0128,154749.0
2023-02-01 14:30:00,88.16,89.09,87.88,88.88,790081.0,78.004,78.8268,77.7562,78.641,790081.0
2023-02-01 15:00:00,88.86,89.21,88.84,89.2,809838.0,78.6233,78.933,78.6056,78.9242,809838.0
2023-02-01 15:30:00,89.2,89.32,89.02,89.05,1292490.0,78.9242,79.0303,78.7649,78.7915,1292490.0
2023-02-02 09:30:00,89.77,89.97,89.44,89.48,1462022.0,79.4285,79.6055,79.1365,79.1719,1462022.0
2023-02-02 10:00:00,89.48,89.62,89.32,89.38,1407197.0,79.1719,79.2958,79.0303,79.0834,1407197.0
2023-02-02 10:30:00,89.39,89.66,89.36,89.59,1746225.0,79.0923,79.3312,79.0657,79.2692,1746225.0
2023-02-02 11:00:00,89.58,89.68,89.53,89.58,1504084.0,79.2604,79.3489,79.2162,79.2604,1504084.0
2023-02-02 11:30:00,89.58,89.69,89.57,89.66,950807.0,79.2604,79.3577,79.2515,79.3312,950807.0
2023-02-02 12:00:00,89.66,89.83,89.65,89.81,624787.0,79.3312,79.4816,79.3223,79.4639,624787.0
2023-02-02 12:30:00,89.8,89.89,89.73,89.75,362789.0,79.4551,79.5347,79.3931,79.4108,362789.0
2023-02-02 13:00:00,89.74,89.86,89.71,89.81,464885.0,79.402,79.5081,79.3754,79.4639,464885.0
2023-02-02 13:30:00,89.8,89.86,89.76,89.84,410776.0,79.4551,79.5081,79.4197,79.4904,410776.0
2023-02-02 14:00:00,89.84,89.84,89.75,89.8,453092.0,79.4904,79.4904,79.4108,79.4551,453092.0
2023-02-02 14:30:00,89.8,89.8,89.55,89.68,1236499.0,79.4551,79.4551,79.2339,79.3489,1236499.0
2023-02-02 15:00:00,89.67,89.67,89.53,89.59,1342402.0,79.34,79.34,79.2162,79.2692,1342402.0
2023-02-02 15:30:00,89.58,89.59,89.53,89.55,714305.0,79.2604,79.2692,79.2162,79.2339,714305.0
2023-02-03 09:30:00,88.37,88.75,88.25,88.69,1710993.0,78.1898,78.526,78.0836,78.4729,1710993.0
2023-02-03 10:00:00,88.69,88.69,88.24,88.53,1435400.0,78.4729,78.4729,78.0748,78.3314,1435400.0
2023-02-03 10:30:00,88.54,88.74,88.51,88.66,756828.0,78.3402,78.5172,78.3137,78.4464,756828.0
2023-02-03 11:00:00,88.66,88.76,88.64,88.69,751066.0,78.4464,78.5349,78.4287,78.4729,751066.0
2023-02-03 11:30:00,88.69,88.79,88.64,88.67,610918.0,78.4729,78.5614,78.4287,78.4552,610918.0
2023-02-03 12:00:00,88.66,88.74,88.63,88.7,202781.0,78.4464,78.5172,78.4198,78.4818,202781.0
2023-02-03 12:30:00,88.69,88.77,88.64,88.66,444909.0,78.4729,78.5437,78.4287,78.4464,444909.0
2023-02-03 13:00:00,88.65,88.66,88.47,88.48,188910.0,78.4375,78.4464,78.2783,78.2871,188910.0
2023-02-03 13:30:00,88.48,88.51,88.42,88.43,300130.0,78.2871,78.3137,78.234,78.2429,300130.0
2023-02-03 14:00:00,88.42,88.45,88.33,88.44,245273.0,78.234,78.2606,78.1544,78.2517,245273.0
2023-02-03 14:30:00,88.44,88.49,88.37,88.41,447674.0,78.2517,78.296,78.1898,78.2252,447674.0
2023-02-03 15:00:00,88.41,88.43,88.35,88.37,270071.0,78.2252,78.2429,78.1721,78.1898,270071.0
2023-02-03 15:30:00,88.36,88.39,88.31,88.32,679464.0,78.1809,78.2075,78.1367,78.1455,679464.0
2023-02-06 09:30:00,87.6,87.6,87.29,87.31,2079506.0,77.5085,77.5085,77.2342,77.2519,2079506.0
2023-02-06 10:00:00,87.32,87.46,87.26,87.28,1051727.0,77.2607,77.3846,77.2077,77.2254,1051727.0
2023-02-06 10:30:00,87.29,87.42,87.27,87.4,284715.0,77.2342,77.3492,77.2165,77.3315,284715.0
2023-02-06 11:00:00,87.4,87.46,87.35,87.42,491191.0,77.3315,77.3846,77.2873,77.3492,491191.0
2023-02-06 11:30:00,87.43,87.43,87.26,87.27,215386.0,77.3581,77.3581,77.2077,77.2165,215386.0
2023-02-06 12:00:00,87.26,87.27,87.13,87.14,265246.0,77.2077,77.2165,77.0926,77.1015,265246.0
2023-02-06 12:30:00,87.14,87.25,87.11,87.13,223394.0,77.1015,77.1988,77.0749,77.0926,223394.0
2023-02-06 13:00:00,87.13,87.16,87.1,87.11,317581.0,77.0926,77.1192,77.0661,77.0749,317581.0
2023-02-06 13:30:00,87.11,87.21,87.09,87.2,319216.0,77.0749,77.1634,77.0572,77.1546,319216.0
2023-02-06 14:00:00,87.2,87.32,87.2,87.2,371461.0,77.1546,77.2607,77.1546,77.1546,371461.0
2023-02-06 14:30:00,87.2,87.21,87.05,87.06,616632.0,77.1546,77.1634,77.0219,77.0307,616632.0
2023-02-06 15:00:00,87.06,87.11,87.04,87.08,574269.0,77.0307,77.0749,77.013,77.0484,574269.0
2023-02-06 15:30:00,87.08,87.14,87.0,87.12,1085611.0,77.0484,77.1015,76.9776,77.0838,1085611.0
2023-02-07 09:30:00,87.06,87.13,86.94,87.09,989925.0,77.0307,77.0926,76.9245,77.0572,989925.0
2023-02-07 10:00:00,87.08,87.15,87.05,87.09,211639.0,77.0484,77.1103,77.0219,77.0572,211639.0
2023-02-07 10:30:00,87.09,87.23,87.07,87.19,331774.0,77.0572,77.1811,77.0395,77.1457,331774.0
2023-02-07 11:00:00,87.19,87.24,87.16,87.19,506598.0,77.1457,77.19,77.1192,77.1457,506598.0
2023-02-07 11:30:00,87.19,87.22,87.06,87.08,264130.0,77.1457,77.1723,77.0307,77.0484,264130.0
2023-02-07 12:00:00,87.07,87.12,86.97,86.97,341624.0,77.0395,77.0838,76.9511,76.9511,341624.0
2023-02-07 12:30:00,86.98,87.79,86.93,87.75,1092358.0,76.9599,77.6766,76.9157,77.6412,1092358.0
2023-02-07 13:00:00,87.75,87.82,87.12,87.13,1338673.0,77.6412,77.7031,77.0838,77.0926,1338673.0
2023-02-07 13:30:00,87.1,87.13,86.76,86.81,1030994.0,77.0661,77.0926,76.7653,76.8095,1030994.0
2023-02-07 14:00:00,86.81,87.14,86.81,87.0,457944.0,76.8095,77.1015,76.8095,76.9776,457944.0
2023-02-07 14:30:00,86.99,87.15,86.97,87.08,324400.0,76.9688,77.1103,76.9511,77.0484,324400.0
2023-02-07 15:00:00,87.08,87.14,86.95,87.05,454009.0,77.0484,77.1015,76.9334,77.0219,454009.0
2023-02-07 15:30:00,87.05,87.19,87.03,87.16,556365.0,77.0219,77.1457,77.0042,77.1192,556365.0
2023-02-08 09:30:00,87.15,87.24,86.86,86.94,1233352.0,77.1103,77.19,76.8537,76.9245,1233352.0
2023-02-08 10:00:00,86.93,87.01,86.86,86.9,589642.0,76.9157,76.9865,76.8537,76.8891,589642.0
2023-02-08 10:30:00,86.9,86.94,86.82,86.89,750654.0,76.8891,76.9245,76.8183,76.8803,750654.0
2023-02-08 11:00:00,86.88,86.93,86.79,86.83,268343.0,76.8714,76.9157,76.7918,76.8272,268343.0
2023-02-08 11:30:00,86.82,86.83,86.66,86.75,827929.0,76.8183,76.8272,76.6768,76.7564,827929.0
2023-02-08 12:00:00,86.74,86.95,86.74,86.93,434500.0,76.7476,76.9334,76.7476,76.9157,434500.0
2023-02-08 12:30:00,86.94,86.98,86.85,86.96,89347.0,76.9245,76.9599,76.8449,76.9422,89347.0
2023-02-08 13:00:00,86.97,87.21,86.95,87.06,405064.0,76.9511,77.1634,76.9334,77.0307,405064.0
2023-02-08 13:30:00,87.06,87.11,87.01,87.08,63942.0,77.0307,77.0749,76.9865,77.0484,63942.0
2023-02-08 14:00:00,87.09,87.11,86.97,86.98,253565.0,77.0572,77.0749,76.9511,76.9599,253565.0
2023-02-08 14:30:00,86.98,87.05,86.96,87.0,252353.0,76.9599,77.0219,76.9422,76.9776,252353.0
2023-02-08 15:00:00,87.0,87.04,86.95,87.03,227831.0,76.9776,77.013,76.9334,77.0042,227831.0
2023-02-08 15:30:00,87.03,87.11,86.99,87.11,430396.0,77.0042,77.0749,76.9688,77.0749,430396.0
2023-02-09 09:30:00,87.53,87.64,87.28,87.31,759184.0,77.4466,77.5439,77.2254,77.2519,759184.0
2023-02-09 10:00:00,87.31,87.38,87.15,87.16,497548.0,77.2519,77.3138,77.1103,77.1192,497548.0
2023-02-09 10:30:00,87.16,87.16,87.02,87.1,449168.0,77.1192,77.1192,76.9953,77.0661,449168.0
2023-02-09 11:00:00,87.1,87.12,86.99,87.09,350986.0,77.0661,77.0838,76.9688,77.0572,350986.0
2023-02-09 11:30:00,87.09,87.2,87.04,87.18,199716.0,77.0572,77.1546,77.013,77.1369,199716.0
2023-02-09 12:00:00,87.18,87.22,87.1,87.12,124475.0,77.1369,77.1723,77.0661,77.0838,124475.0
2023-02-09 12:30:00,87.12,87.14,86.96,87.13,200074.0,77.0838,77.1015,76.9422,77.0926,200074.0
2023-02-09 13:00:00,87.12,87.16,86.8,86.81,292099.0,77.0838,77.1192,76.8007,76.8095,292099.0
2023-02-09 13:30:00,86.8,86.9,86.7,86.73,348600.0,76.8007,76.8891,76.7122,76.7387,348600.0
2023-02-09 14:00:00,86.73,86.76,86.54,86.56,385312.0,76.7387,76.7653,76.5706,76.5883,385312.0
2023-02-09 14:30:00,86.55,86.59,86.48,86.49,416478.0,76.5795,76.6148,76.5175,76.5264,416478.0
2023-02-09 15:00:00,86.48,86.53,86.42,86.43,469763.0,76.5175,76.5618,76.4644,76.4733,469763.0
2023-02-09 15:30:00,86.43,86.62,86.39,86.55,982013.0,76.4733,76.6414,76.4379,76.5795,982013.0
2023-02-10 09:30:00,86.3,86.34,86.01,86.12,3472096.0,76.3583,76.3936,76.1017,76.199,3472096.0
2023-02-10 10:00:00,86.13,86.16,85.94,85.96,948079.0,76.2078,76.2344,76.0397,76.0574,948079.0
2023-02-10 10:30:00,85.96,85.99,85.68,85.7,1078516.0,76.0574,76.084,75.8097,75.8274,1078516.0
2023-02-10 11:00:00,85.69,85.77,85.66,85.73,1138098.0,75.8185,75.8893,75.792,75.8539,1138098.0
2023-02-10 11:30:00,85.74,85.8,85.68,85.7,594742.0,75.8628,75.9159,75.8097,75.8274,594742.0
2023-02-10 12:00:00,85.7,85.71,85.55,85.64,435997.0,75.8274,75.8362,75.6947,75.7743,435997.0
2023-02-10 12:30:00,85.63,85.77,85.63,85.75,424186.0,75.7654,75.8893,75.7654,75.8716,424186.0
2023-02-10 13:00:00,85.76,85.78,85.71,85.75,268947.0,75.8805,75.8982,75.8362,75.8716,268947.0
2023-02-10 13:30:00,85.75,85.82,85.73,85.77,301115.0,75.8716,75.9335,75.8539,75.8893,301115.0
2023-02-10 14:00:00,85.76,85.77,85.68,85.71,179301.0,75.8805,75.8893,75.8097,75.8362,179301.0
2023-02-10 14:30:00,85.72,85.78,85.7,85.76,112544.0,75.8451,75.8982,75.8274,75.8805,112544.0
2023-02-10 15:00:00,85.76,85.79,85.75,85.76,193875.0,75.8805,75.907,75.8716,75.8805,193875.0
2023-02-10 15:30:00,85.77,85.92,85.74,85.87,383213.0,75.8893,76.022,75.8628,75.9778,383213.0
2023-02-13 09:30:00,86.11,86.24,85.86,86.21,1497732.0,76.1901,76.3052,75.9689,76.2786,1497732.0
2023-02-13 10:00:00,86.22,86.25,86.06,86.18,553222.0,76.2875,76.314,76.1459,76.2521,553222.0
2023-02-13 10:30:00,86.19,86.22,86.05,86.05,425641.0,76.2609,76.2875,76.1371,76.1371,425641.0
2023-02-13 11:00:00,86.05,86.07,85.94,86.03,976292.0,76.1371,76.1547,76.0397,76.1194,976292.0
2023-02-13 11:30:00,86.03,86.09,85.97,86.07,407138.0,76.1194,76.1724,76.0663,76.1547,407138.0
2023-02-13 12:00:00,86.07,86.08,85.96,86.02,387001.0,76.1547,76.1636,76.0574,76.1105,387001.0
2023-02-13 12:30:00,86.03,86.08,86.0,86.03,93240.0,76.1194,76.1636,76.0928,76.1194,93240.0
2023-02-13 13:00:00,86.03,86.09,86.01,86.08,250629.0,76.1194,76.1724,76.1017,76.1636,250629.0
2023-02-13 13:30:00,86.08,86.12,86.06,86.11,141195.0,76.1636,76.199,76.1459,76.1901,141195.0
2023-02-13 14:00:00,86.1,86.13,86.04,86.05,104423.0,76.1813,76.2078,76.1282,76.1371,104423.0
2023-02-13 14:30:00,86.05,86.07,86.01,86.04,286065.0,76.1371,76.1547,76.1017,76.1282,286065.0
2023-02-13 15:00:00,86.05,86.08,85.99,86.01,218290.0,76.1371,76.1636,76.084,76.1017,218290.0
2023-02-13 15:30:00,86.01,86.09,85.97,86.09,739061.0,76.1017,76.1724,76.0663,76.1724,739061.0
2023-02-14 09:30:00,86.2,86.28,85.8,86.17,2391994.0,76.2698,76.3406,75.9159,76.2432,2391994.0
2023-02-14 10:00:00,86.18,86.37,86.04,86.04,879780.0,76.2521,76.4202,76.1282,76.1282,879780.0
2023-02-14 10:30:00,86.05,86.11,85.89,86.02,1719947.0,76.1371,76.1901,75.9955,76.1105,1719947.0
2023-02-14 11:00:00,86.02,86.14,85.83,85.84,1563317.0,76.1105,76.2167,75.9424,75.9512,1563317.0
2023-02-14 11:30:00,85.85,85.89,85.72,85.81,1814813.0,75.9601,75.9955,75.8451,75.9247,1814813.0
2023-02-14 12:00:00,85.8,86.01,85.78,85.98,557037.0,75.9159,76.1017,75.8982,76.0751,557037.0
2023-02-14 12:30:00,85.96,86.05,85.96,86.03,145086.0,76.0574,76.1371,76.0574,76.1194,145086.0
2023-02-14 13:00:00,86.03,86.25,86.03,86.13,551527.0,76.1194,76.314,76.1194,76.2078,551527.0
2023-02-14 13:30:00,86.13,86.21,86.1,86.15,161705.0,76.2078,76.2786,76.1813,76.2255,161705.0
2023-02-14 14:00:00,86.13,86.2,86.05,86.18,160277.0,76.2078,76.2698,76.1371,76.2521,160277.0
2023-02-14 14:30:00,86.19,86.27,86.19,86.23,153791.0,76.2609,76.3317,76.2609,76.2963,153791.0
2023-02-14 15:00:00,86.23,86.23,86.16,86.21,157534.0,76.2963,76.2963,76.2344,76.2786,157534.0
2023-02-14 15:30:00,86.21,86.27,86.15,86.18,569470.0,76.2786,76.3317,76.2255,76.2521,569470.0
2023-02-15 09:30:00,85.9,86.03,85.77,85.95,1381480.0,76.0043,76.1194,75.8893,76.0486,1381480.0
2023-02-15 10:00:00,85.95,86.06,85.94,85.98,421618.0,76.0486,76.1459,76.0397,76.0751,421618.0
2023-02-15 10:30:00,85.98,86.02,85.77,85.8,630337.0,76.0751,76.1105,75.8893,75.9159,630337.0
2023-02-15 11:00:00,85.8,85.9,85.74,85.81,844519.0,75.9159,76.0043,75.8628,75.9247,844519.0
2023-02-15 11:30:00,85.81,85.94,85.76,85.83,363129.0,75.9247,76.0397,75.8805,75.9424,363129.0
2023-02-15 12:00:00,85.83,85.86,85.72,85.72,218866.0,75.9424,75.9689,75.8451,75.8451,218866.0
2023-02-15 12:30:00,85.72,85.87,85.68,85.86,450515.0,75.8451,75.9778,75.8097,75.9689,450515.0
2023-02-15 13:00:00,85.85,85.87,85.8,85.84,222353.0,75.9601,75.9778,75.9159,75.9512,222353.0
2023-02-15 13:30:00,85.84,85.84,85.76,85.82,355140.0,75.9512,75.9512,75.8805,75.9335,355140.0
2023-02-15 14:00:00,85.82,85.92,85.82,85.9,177325.0,75.9335,76.022,75.9335,76.0043,177325.0
2023-02-15 14:30:00,85.9,85.9,85.83,85.86,161122.0,76.0043,76.0043,75.9424,75.9689,161122.0
2023-02-15 15:00:00,85.87,85.89,85.79,85.86,579823.0,75.9778,75.9955,75.907,75.9689,579823.0
2023-02-15 15:30:00,85.86,85.92,85.85,85.9,493408.0,75.9689,76.022,75.9601,76.0043,493408.0
2023-02-16 09:30:00,85.69,85.69,85.4,85.47,921061.0,75.8185,75.8185,75.5619,75.6239,921061.0
2023-02-16 10:00:00,85.45,85.66,85.42,85.64,946215.0,75.6062,75.792,75.5796,75.7743,946215.0
2023-02-16 10:30:00,85.65,85.74,85.62,85.69,573466.0,75.7831,75.8628,75.7566,75.8185,573466.0
2023-02-16 11:00:00,85.69,85.73,85.61,85.73,433993.0,75.8185,75.8539,75.7477,75.8539,433993.0
2023-02-16 11:30:00,85.73,85.81,85.7,85.73,469380.0,75.8539,75.9247,75.8274,75.8539,469380.0
2023-02-16 12:00:00,85.74,85.75,85.62,85.7,482436.0,75.8628,75.8716,75.7566,75.8274,482436.0
2023-02-16 12:30:00,85.7,85.75,85.63,85.63,743361.0,75.8274,75.8716,75.7654,75.7654,743361.0
2023-02-16 13:00:00,85.63,85.67,85.55,85.56,194290.0,75.7654,75.8008,75.6947,75.7035,194290.0
2023-02-16 13:30:00,85.56,85.72,85.55,85.69,166592.0,75.7035,75.8451,75.6947,75.8185,166592.0
2023-02-16 14:00:00,85.69,85.76,85.65,85.66,175065.0,75.8185,75.8805,75.7831,75.792,175065.0
2023-02-16 14:30:00,85.66,85.74,85.65,85.7,248935.0,75.792,75.8628,75.7831,75.8274,248935.0
2023-02-16 15:00:00,85.71,85.71,85.45,85.47,534580.0,75.8362,75.8362,75.6062,75.6239,534580.0
2023-02-16 15:30:00,85.46,85.48,85.32,85.35,774382.0,75.615,75.6327,75.4911,75.5177,774382.0
2023-02-17 09:30:00,85.11,85.17,85.0,85.05,1147003.0,75.3053,75.3584,75.208,75.2523,1147003.0
2023-02-17 10:00:00,85.06,85.31,85.05,85.18,1470589.0,75.2611,75.4823,75.2523,75.3673,1470589.0
2023-02-17 10:30:00,85.17,85.28,85.07,85.08,887724.0,75.3584,75.4558,75.2699,75.2788,887724.0
2023-02-17 11:00:00,85.08,85.11,85.02,85.05,424967.0,75.2788,75.3053,75.2257,75.2523,424967.0
2023-02-17 11:30:00,85.05,85.17,85.05,85.09,1172674.0,75.2523,75.3584,75.2523,75.2876,1172674.0
2023-02-17 12:00:00,85.09,85.32,85.09,85.24,408700.0,75.2876,75.4911,75.2876,75.4204,408700.0
2023-02-17 12:30:00,85.24,85.25,85.17,85.17,206068.0,75.4204,75.4292,75.3584,75.3584,206068.0
2023-02-17 13:00:00,85.17,85.25,85.15,85.23,109594.0,75.3584,75.4292,75.3407,75.4115,109594.0
2023-02-17 13:30:00,85.22,85.24,85.18,85.2,317755.0,75.4027,75.4204,75.3673,75.385,317755.0
2023-02-17 14:00:00,85.21,85.25,85.17,85.22,287046.0,75.3938,75.4292,75.3584,75.4027,287046.0
2023-02-17 14:30:00,85.22,85.31,85.17,85.3,340178.0,75.4027,75.4823,75.3584,75.4735,340178.0
2023-02-17 15:00:00,85.3,85.36,85.28,85.31,196882.0,75.4735,75.5265,75.4558,75.4823,196882.0
2023-02-17 15:30:00,85.3,85.44,85.28,85.39,459985.0,75.4735,75.5973,75.4558,75.5531,459985.0
2023-02-21 09:30:00,84.7,84.75,84.24,84.28,1118267.0,74.9426,74.9868,74.5356,74.571,1118267.0
2023-02-21 10:00:00,84.28,84.45,84.25,84.37,859947.0,74.571,74.7214,74.5444,74.6506,859947.0
2023-02-21 10:30:00,84.36,84.58,84.36,84.45,594876.0,74.6417,74.8364,74.6417,74.7214,594876.0
2023-02-21 11:00:00,84.45,84.47,84.39,84.42,196443.0,74.7214,74.7391,74.6683,74.6948,196443.0
2023-02-21 11:30:00,84.42,84.49,84.4,84.42,506426.0,74.6948,74.7568,74.6771,74.6948,506426.0
2023-02-21 12:00:00,84.41,84.43,84.36,84.39,64355.0,74.686,74.7037,74.6417,74.6683,64355.0
2023-02-21 12:30:00,84.38,84.39,84.35,84.37,55959.0,74.6594,74.6683,74.6329,74.6506,55959.0
2023-02-21 13:00:00,84.37,84.37,84.19,84.22,319731.0,74.6506,74.6506,74.4913,74.5179,319731.0
2023-02-21 13:30:00,84.21,84.22,84.03,84.06,751919.0,74.509,74.5179,74.3498,74.3763,751919.0
2023-02-21 14:00:00,84.07,84.08,84.02,84.05,421936.0,74.3851,74.394,74.3409,74.3674,421936.0
2023-02-21 14:30:00,84.05,84.19,84.04,84.15,302352.0,74.3674,74.4913,74.3586,74.4559,302352.0
2023-02-21 15:00:00,84.15,84.21,84.09,84.09,427553.0,74.4559,74.509,74.4028,74.4028,427553.0
2023-02-21 15:30:00,84.09,84.15,84.01,84.09,694968.0,74.4028,74.4559,74.3321,74.4028,694968.0
2023-02-22 09:30:00,84.6,84.83,84.47,84.73,1206258.0,74.8541,75.0576,74.7391,74.9691,1206258.0
2023-02-22 10:00:00,84.72,84.75,84.51,84.59,1059098.0,74.9603,74.9868,74.7745,74.8452,1059098.0
2023-02-22 10:30:00,84.59,84.75,84.56,84.7,855069.0,74.8452,74.9868,74.8187,74.9426,855069.0
2023-02-22 11:00:00,84.7,84.74,84.63,84.67,323370.0,74.9426,74.978,74.8806,74.916,323370.0
2023-02-22 11:30:00,84.67,84.67,84.55,84.59,261956.0,74.916,74.916,74.8098,74.8452,261956.0
2023-02-22 12:00:00,84.6,84.6,84.49,84.56,150434.0,74.8541,74.8541,74.7568,74.8187,150434.0
2023-02-22 12:30:00,84.56,84.66,84.56,84.62,240921.0,74.8187,74.9072,74.8187,74.8718,240921.0
2023-02-22 13:00:00,84.62,84.75,84.56,84.73,202115.0,74.8718,74.9868,74.8187,74.9691,202115.0
2023-02-22 13:30:00,84.72,84.77,84.66,84.72,220760.0,74.9603,75.0045,74.9072,74.9603,220760.0
2023-02-22 14:00:00,84.74,84.78,84.52,84.57,286102.0,74.978,75.0134,74.7833,74.8275,286102.0
2023-02-22 14:30:00,84.57,84.59,84.42,84.42,483382.0,74.8275,74.8452,74.6948,74.6948,483382.0
2023-02-22 15:00:00,84.42,84.46,84.37,84.38,321408.0,74.6948,74.7302,74.6506,74.6594,321408.0
2023-02-22 15:30:00,84.39,84.43,84.33,84.42,438630.0,74.6683,74.7037,74.6152,74.6948,438630.0
2023-02-23 09:30:00,85.32,85.56,85.22,85.5,2060564.0,75.4911,75.7035,75.4027,75.6504,2060564.0
2023-02-23 10:00:00,85.51,85.55,85.36,85.42,466611.0,75.6593,75.6947,75.5265,75.5796,466611.0
2023-02-23 10:30:00,85.41,85.42,85.2,85.23,426682.0,75.5708,75.5796,75.385,75.4115,426682.0
2023-02-23 11:00:00,85.22,85.32,85.21,85.25,328069.0,75.4027,75.4911,75.3938,75.4292,328069.0
2023-02-23 11:30:00,85.24,85.33,85.1,85.11,232707.0,75.4204,75.5,75.2965,75.3053,232707.0
2023-02-23 12:00:00,85.11,85.2,85.05,85.2,491495.0,75.3053,75.385,75.2523,75.385,491495.0
2023-02-23 12:30:00,85.21,85.32,85.19,85.31,402799.0,75.3938,75.4911,75.3761,75.4823,402799.0
2023-02-23 13:00:00,85.31,85.4,85.23,85.39,459602.0,75.4823,75.5619,75.4115,75.5531,459602.0
2023-02-23 13:30:00,85.4,85.6,85.39,85.58,354181.0,75.5619,75.7389,75.5531,75.7212,354181.0
2023-02-23 14:00:00,85.58,85.71,85.52,85.7,287795.0,75.7212,75.8362,75.6681,75.8274,287795.0
2023-02-23 14:30:00,85.7,85.78,85.65,85.66,703270.0,75.8274,75.8982,75.7831,75.792,703270.0
2023-02-23 15:00:00,85.65,85.72,85.65,85.72,193974.0,75.7831,75.8451,75.7831,75.8451,193974.0
2023-02-23 15:30:00,85.72,85.84,85.7,85.78,731151.0,75.8451,75.9512,75.8274,75.8982,731151.0
2023-02-24 09:30:00,85.0,85.21,84.87,85.1,670475.0,75.208,75.3938,75.093,75.2965,670475.0
2023-02-24 10:00:00,85.14,85.17,84.97,85.02,353998.0,75.3319,75.3584,75.1815,75.2257,353998.0
2023-02-24 10:30:00,85.01,85.05,84.94,84.98,303146.0,75.2169,75.2523,75.1549,75.1903,303146.0
2023-02-24 11:00:00,84.98,85.15,84.94,85.14,439260.0,75.1903,75.3407,75.1549,75.3319,439260.0
2023-02-24 11:30:00,85.13,85.13,85.04,85.06,268477.0,75.323,75.323,75.2434,75.2611,268477.0
2023-02-24 12:00:00,85.06,85.07,84.95,85.03,248789.0,75.2611,75.2699,75.1638,75.2346,248789.0
2023-02-24 12:30:00,85.03,85.1,84.85,84.85,423242.0,75.2346,75.2965,75.0753,75.0753,423242.0
2023-02-24 13:00:00,84.85,85.02,84.85,84.97,226780.0,75.0753,75.2257,75.0753,75.1815,226780.0
2023-02-24 13:30:00,84.98,85.02,84.93,85.02,177890.0,75.1903,75.2257,75.1461,75.2257,177890.0
2023-02-24 14:00:00,85.03,85.15,85.02,85.14,272313.0,75.2346,75.3407,75.2257,75.3319,272313.0
2023-02-24 14:30:00,85.14,85.23,85.07,85.2,150951.0,75.3319,75.4115,75.2699,75.385,150951.0
2023-02-24 15:00:00,85.21,85.35,85.21,85.31,230272.0,75.3938,75.5177,75.3938,75.4823,230272.0
2023-02-24 15:30:00,85.31,85.32,85.12,85.17,692807.0,75.4823,75.4911,75.3142,75.3584,692807.0
2023-02-27 09:30:00,85.62,85.71,85.5,85.59,1211540.0,75.7566,75.8362,75.6504,75.73,1211540.0
2023-02-27 10:00:00,85.58,85.69,85.53,85.54,725345.0,75.7212,75.8185,75.677,75.6858,725345.0
2023-02-27 10:30:00,85.52,85.55,85.35,85.41,606028.0,75.6681,75.6947,75.5177,75.5708,606028.0
2023-02-27 11:00:00,85.41,85.51,85.35,85.35,284269.0,75.5708,75.6593,75.5177,75.5177,284269.0
2023-02-27 11:30:00,85.35,85.49,85.26,85.48,180458.0,75.5177,75.6416,75.4381,75.6327,180458.0
2023-02-27 12:00:00,85.48,85.5,85.38,85.42,272456.0,75.6327,75.6504,75.5442,75.5796,272456.0
2023-02-27 12:30:00,85.43,85.47,85.37,85.47,370949.0,75.5885,75.6239,75.5354,75.6239,370949.0
2023-02-27 13:00:00,85.47,85.54,85.47,85.5,56790.0,75.6239,75.6858,75.6239,75.6504,56790.0
2023-02-27 13:30:00,85.51,85.59,85.49,85.56,280119.0,75.6593,75.73,75.6416,75.7035,280119.0
2023-02-27 14:00:00,85.56,85.6,85.52,85.56,250179.0,75.7035,75.7389,75.6681,75.7035,250179.0
2023-02-27 14:30:00,85.56,85.62,85.52,85.55,255728.0,75.7035,75.7566,75.6681,75.6947,255728.0
2023-02-27 15:00:00,85.55,85.55,85.48,85.53,138004.0,75.6947,75.6947,75.6327,75.677,138004.0
2023-02-27 15:30:00,85.53,85.65,85.5,85.6,1069912.0,75.677,75.7831,75.6504,75.7389,1069912.0
2023-02-28 09:30:00,85.19,85.19,84.8,85.01,904406.0,75.3761,75.3761,75.0311,75.2169,904406.0
2023-02-28 10:00:00,85.01,85.26,85.0,85.16,544120.0,75.2169,75.4381,75.208,75.3496,544120.0
2023-02-28 10:30:00,85.16,85.18,85.04,85.11,354256.0,75.3496,75.3673,75.2434,75.3053,354256.0
2023-02-28 11:00:00,85.11,85.28,85.11,85.22,366275.0,75.3053,75.4558,75.3053,75.4027,366275.0
2023-02-28 11:30:00,85.22,85.24,85.08,85.1,206491.0,75.4027,75.4204,75.2788,75.2965,206491.0
2023-02-28 12:00:00,85.1,85.23,85.1,85.2,208176.0,75.2965,75.4115,75.2965,75.385,208176.0
2023-02-28 12:30:00,85.21,85.36,85.18,85.33,482076.0,75.3938,75.5265,75.3673,75.5,482076.0
2023-02-28 13:00:00,85.34,85.34,85.24,85.26,297595.0,75.5088,75.5088,75.4204,75.4381,297595.0
2023-02-28 13:30:00,85.26,85.29,85.22,85.28,129052.0,75.4381,75.4646,75.4027,75.4558,129052.0
2023-02-28 14:00:00,85.27,85.31,85.26,85.29,114356.0,75.4469,75.4823,75.4381,75.4646,114356.0
2023-02-28 14:30:00,85.3,85.38,85.28,85.3,277289.0,75.4735,75.5442,75.4558,75.4735,277289.0
2023-02-28 15:00:00,85.31,85.34,85.21,85.26,160347.0,75.4823,75.5088,75.3938,75.4381,160347.0
2023-02-28 15:30:00,85.25,85.32,85.23,85.24,509938.0,75.4292,75.4911,75.4115,75.4204,509938.0
2023-03-01 09:30:00,84.76,84.85,84.66,84.72,780940.0,75.3327,75.4126,75.2438,75.2971,780940.0
2023-03-01 10:00:00,84.73,84.81,84.33,84.4,1093107.0,75.306,75.3771,74.9505,75.0127,1093107.0
2023-03-01 10:30:00,84.39,84.57,84.33,84.51,690246.0,75.0038,75.1638,74.9505,75.1105,690246.0
2023-03-01 11:00:00,84.52,84.52,84.39,84.48,338622.0,75.1194,75.1194,75.0038,75.0838,338622.0
2023-03-01 11:30:00,84.49,84.66,84.44,84.63,298640.0,75.0927,75.2438,75.0483,75.2171,298640.0
2023-03-01 12:00:00,84.62,84.69,84.57,84.57,463651.0,75.2082,75.2704,75.1638,75.1638,463651.0
2023-03-01 12:30:00,84.56,84.58,84.47,84.48,255594.0,75.1549,75.1727,75.0749,75.0838,255594.0
2023-03-01 13:00:00,84.47,84.48,84.37,84.38,401793.0,75.0749,75.0838,74.986,74.9949,401793.0
2023-03-01 13:30:00,84.38,84.4,84.32,84.38,255293.0,74.9949,75.0127,74.9416,74.9949,255293.0
2023-03-01 14:00:00,84.38,84.39,84.26,84.27,865383.0,74.9949,75.0038,74.8883,74.8972,865383.0
2023-03-01 14:30:00,84.26,84.37,84.24,84.34,378100.0,74.8883,74.986,74.8705,74.9594,378100.0
2023-03-01 15:00:00,84.34,84.36,84.28,84.3,288251.0,74.9594,74.9771,74.906,74.9238,288251.0
2023-03-01 15:30:00,84.3,84.33,84.28,84.33,611579.0,74.9238,74.9505,74.906,74.9505,611579.0
2023-03-02 09:30:00,83.71,83.91,83.66,83.91,898412.0,74.3994,74.5772,74.355,74.5772,898412.0
2023-03-02 10:00:00,83.9,83.99,83.7,83.84,727587.0,74.5683,74.6483,74.3906,74.515,727587.0
2023-03-02 10:30:00,83.83,83.88,83.76,83.87,229607.0,74.5061,74.5505,74.4439,74.5416,229607.0
2023-03-02 11:00:00,83.86,83.91,83.75,83.76,635853.0,74.5328,74.5772,74.435,74.4439,635853.0
2023-03-02 11:30:00,83.76,83.76,83.63,83.67,824341.0,74.4439,74.4439,74.3283,74.3639,824341.0
2023-03-02 12:00:00,83.68,83.71,83.6,83.63,409196.0,74.3728,74.3994,74.3017,74.3283,409196.0
2023-03-02 12:30:00,83.63,83.74,83.62,83.72,402824.0,74.3283,74.4261,74.3195,74.4083,402824.0
2023-03-02 13:00:00,83.73,83.76,83.71,83.73,206739.0,74.4172,74.4439,74.3994,74.4172,206739.0
2023-03-02 13:30:00,83.73,83.95,83.71,83.95,530468.0,74.4172,74.6128,74.3994,74.6128,530468.0
2023-03-02 14:00:00,83.95,84.05,83.87,83.96,653014.0,74.6128,74.7016,74.5416,74.6216,653014.0
2023-03-02 14:30:00,83.96,83.99,83.91,83.96,857723.0,74.6216,74.6483,74.5772,74.6216,857723.0
2023-03-02 15:00:00,83.95,83.97,83.89,83.95,856812.0,74.6128,74.6305,74.5594,74.6128,856812.0
2023-03-02 15:30:00,83.95,84.08,83.94,84.02,1060126.0,74.6128,74.7283,74.6039,74.675,1060126.0
2023-03-03 09:30:00,84.57,84.88,84.5,84.87,1117563.0,75.1638,75.4393,75.1016,75.4304,1117563.0
2023-03-03 10:00:00,84.87,84.9,84.57,84.87,946116.0,75.4304,75.4571,75.1638,75.4304,946116.0
2023-03-03 10:30:00,84.87,84.87,84.64,84.65,212484.0,75.4304,75.4304,75.226,75.2349,212484.0
2023-03-03 11:00:00,84.65,84.81,84.64,84.8,235109.0,75.2349,75.3771,75.226,75.3682,235109.0
2023-03-03 11:30:00,84.8,84.98,84.71,84.97,433218.0,75.3682,75.5282,75.2882,75.5193,433218.0
2023-03-03 12:00:00,84.97,84.99,84.9,84.95,488616.0,75.5193,75.5371,75.4571,75.5015,488616.0
2023-03-03 12:30:00,84.96,85.18,84.95,85.17,439383.0,75.5104,75.7059,75.5015,75.6971,439383.0
2023-03-03 13:00:00,85.17,85.17,85.08,85.16,349439.0,75.6971,75.6971,75.6171,75.6882,349439.0
2023-03-03 13:30:00,85.17,85.19,85.13,85.14,409719.0,75.6971,75.7148,75.6615,75.6704,409719.0
2023-03-03 14:00:00,85.14,85.24,85.13,85.23,235327.0,75.6704,75.7593,75.6615,75.7504,235327.0
2023-03-03 14:30:00,85.23,85.27,85.2,85.25,162400.0,75.7504,75.7859,75.7237,75.7682,162400.0
2023-03-03 15:00:00,85.26,85.27,85.19,85.2,206252.0,75.777,75.7859,75.7148,75.7237,206252.0
2023-03-03 15:30:00,85.2,85.3,85.14,85.26,441283.0,75.7237,75.8126,75.6704,75.777,441283.0
2023-03-06 09:30:00,85.47,85.49,85.29,85.31,551351.0,75.9637,75.9815,75.8037,75.8215,551351.0
2023-03-06 10:00:00,85.33,85.46,85.24,85.4,362674.0,75.8393,75.9548,75.7593,75.9015,362674.0
2023-03-06 10:30:00,85.41,85.49,85.33,85.34,703935.0,75.9104,75.9815,75.8393,75.8481,703935.0
2023-03-06 11:00:00,85.33,85.45,85.2,85.2,158105.0,75.8393,75.9459,75.7237,75.7237,158105.0
2023-03-06 11:30:00,85.2,85.25,85.15,85.2,90534.0,75.7237,75.7682,75.6793,75.7237,90534.0
2023-03-06 12:00:00,85.19,85.23,85.15,85.16,105678.0,75.7148,75.7504,75.6793,75.6882,105678.0
2023-03-06 12:30:00,85.16,85.21,85.13,85.16,72408.0,75.6882,75.7326,75.6615,75.6882,72408.0
2023-03-06 13:00:00,85.17,85.17,85.0,85.05,107994.0,75.6971,75.6971,75.546,75.5904,107994.0
2023-03-06 13:30:00,85.04,85.04,84.93,84.94,95403.0,75.5815,75.5815,75.4838,75.4926,95403.0
2023-03-06 14:00:00,84.94,84.96,84.87,84.9,112282.0,75.4926,75.5104,75.4304,75.4571,112282.0
2023-03-06 14:30:00,84.9,84.94,84.86,84.91,179658.0,75.4571,75.4926,75.4215,75.466,179658.0
2023-03-06 15:00:00,84.91,84.96,84.89,84.94,231061.0,75.466,75.5104,75.4482,75.4926,231061.0
2023-03-06 15:30:00,84.94,84.95,84.88,84.93,620525.0,75.4926,75.5015,75.4393,75.4838,620525.0
2023-03-07 09:30:00,85.11,85.13,84.89,85.02,503084.0,75.6437,75.6615,75.4482,75.5637,503084.0
2023-03-07 10:00:00,85.02,85.02,84.41,84.61,662281.0,75.5637,75.5637,75.0216,75.1993,662281.0
2023-03-07 10:30:00,84.61,84.93,84.58,84.7,712296.0,75.1993,75.4838,75.1727,75.2793,712296.0
2023-03-07 11:00:00,84.69,84.83,84.64,84.79,616340.0,75.2704,75.3949,75.226,75.3593,616340.0
2023-03-07 11:30:00,84.78,84.79,84.63,84.63,591255.0,75.3504,75.3593,75.2171,75.2171,591255.0
2023-03-07 12:00:00,84.62,84.99,84.57,84.86,763210.0,75.2082,75.5371,75.1638,75.4215,763210.0
2023-03-07 12:30:00,84.87,84.97,84.84,84.88,213696.0,75.4304,75.5193,75.4038,75.4393,213696.0
2023-03-07 13:00:00,84.88,84.92,84.69,84.75,157625.0,75.4393,75.4749,75.2704,75.3238,157625.0
2023-03-07 13:30:00,84.75,84.78,84.66,84.7,421705.0,75.3238,75.3504,75.2438,75.2793,421705.0
2023-03-07 14:00:00,84.71,84.74,84.66,84.69,241051.0,75.2882,75.3149,75.2438,75.2704,241051.0
2023-03-07 14:30:00,84.69,84.69,84.48,84.48,523563.0,75.2704,75.2704,75.0838,75.0838,523563.0
2023-03-07 15:00:00,84.48,84.64,84.47,84.59,244709.0,75.0838,75.226,75.0749,75.1816,244709.0
2023-03-07 15:30:00,84.6,84.68,84.55,84.68,619013.0,75.1905,75.2616,75.146,75.2616,619013.0
2023-03-08 09:30:00,84.58,84.99,84.58,84.75,806893.0,75.1727,75.5371,75.1727,75.3238,806893.0
2023-03-08 10:00:00,84.73,84.84,84.46,84.75,495168.0,75.306,75.4038,75.066,75.3238,495168.0
2023-03-08 10:30:00,84.75,84.86,84.62,84.69,235635.0,75.3238,75.4215,75.2082,75.2704,235635.0
2023-03-08 11:00:00,84.69,84.78,84.62,84.63,321889.0,75.2704,75.3504,75.2082,75.2171,321889.0
2023-03-08 11:30:00,84.63,84.63,84.5,84.53,266477.0,75.2171,75.2171,75.1016,75.1282,266477.0
2023-03-08 12:00:00,84.54,84.55,84.38,84.38,382380.0,75.1371,75.146,74.9949,74.9949,382380.0
2023-03-08 12:30:00,84.38,84.46,84.31,84.34,218387.0,74.9949,75.066,74.9327,74.9594,218387.0
2023-03-08 13:00:00,84.34,84.37,84.09,84.11,334147.0,74.9594,74.986,74.7372,74.755,334147.0
2023-03-08 13:30:00,84.1,84.15,84.08,84.15,293253.0,74.7461,74.7905,74.7283,74.7905,293253.0
2023-03-08 14:00:00,84.14,84.25,84.14,84.19,439519.0,74.7816,74.8794,74.7816,74.8261,439519.0
2023-03-08 14:30:00,84.19,84.25,84.14,84.17,379015.0,74.8261,74.8794,74.7816,74.8083,379015.0
2023-03-08 15:00:00,84.17,84.22,84.14,84.15,321248.0,74.8083,74.8527,74.7816,74.7905,321248.0
2023-03-08 15:30:00,84.15,84.29,84.13,84.27,717614.0,74.7905,74.9149,74.7727,74.8972,717614.0
2023-03-09 09:30:00,84.42,84.67,84.33,84.63,2888153.0,75.0305,75.2527,74.9505,75.2171,2888153.0
2023-03-09 10:00:00,84.63,84.7,84.44,84.45,881243.0,75.2171,75.2793,75.0483,75.0571,881243.0
2023-03-09 10:30:00,84.46,84.52,84.37,84.37,630810.0,75.066,75.1194,74.986,74.986,630810.0
2023-03-09 11:00:00,84.38,84.49,84.34,84.48,708417.0,74.9949,75.0927,74.9594,75.0838,708417.0
2023-03-09 11:30:00,84.48,84.5,84.41,84.42,189166.0,75.0838,75.1016,75.0216,75.0305,189166.0
2023-03-09 12:00:00,84.42,84.49,84.38,84.47,513662.0,75.0305,75.0927,74.9949,75.0749,513662.0
2023-03-09 12:30:00,84.46,84.51,84.42,84.48,232281.0,75.066,75.1105,75.0305,75.0838,232281.0
2023-03-09 13:00:00,84.48,84.57,84.43,84.51,339992.0,75.0838,75.1638,75.0394,75.1105,339992.0
2023-03-09 13:30:00,84.51,84.56,84.46,84.53,330358.0,75.1105,75.1549,75.066,75.1282,330358.0
2023-03-09 14:00:00,84.53,84.58,84.34,84.34,339789.0,75.1282,75.1727,74.9594,74.9594,339789.0
2023-03-09 14:30:00,84.33,84.41,84.22,84.23,534616.0,74.9505,75.0216,74.8527,74.8616,534616.0
2023-03-09 15:00:00,84.23,84.26,84.1,84.17,496467.0,74.8616,74.8883,74.7461,74.8083,496467.0
2023-03-09 15:30:00,84.17,84.32,84.14,84.22,539696.0,74.8083,74.9416,74.7816,74.8527,539696.0
2023-03-10 09:30:00,84.88,85.18,84.64,84.81,2712899.0,75.4393,75.7059,75.226,75.3771,2712899.0
2023-03-10 10:00:00,84.82,84.97,84.77,84.95,1089203.0,75.386,75.5193,75.3415,75.5015,1089203.0
2023-03-10 10:30:00,84.96,85.11,84.86,85.06,429621.0,75.5104,75.6437,75.4215,75.5993,429621.0
2023-03-10 11:00:00,85.05,85.1,84.87,84.92,822743.0,75.5904,75.6348,75.4304,75.4749,822743.0
2023-03-10 11:30:00,84.94,85.06,84.77,84.79,317716.0,75.4926,75.5993,75.3415,75.3593,317716.0
2023-03-10 12:00:00,84.78,84.98,84.75,84.98,193888.0,75.3504,75.5282,75.3238,75.5282,193888.0
2023-03-10 12:30:00,84.99,85.06,84.93,84.98,547126.0,75.5371,75.5993,75.4838,75.5282,547126.0
2023-03-10 13:00:00,84.97,85.03,84.84,84.84,333356.0,75.5193,75.5726,75.4038,75.4038,333356.0
2023-03-10 13:30:00,84.85,84.86,84.66,84.7,581706.0,75.4126,75.4215,75.2438,75.2793,581706.0
2023-03-10 14:00:00,84.7,84.85,84.68,84.77,397578.0,75.2793,75.4126,75.2616,75.3415,397578.0
2023-03-10 14:30:00,84.77,84.98,84.77,84.96,197375.0,75.3415,75.5282,75.3415,75.5104,197375.0
2023-03-10 15:00:00,84.95,85.04,84.92,84.99,179883.0,75.5015,75.5815,75.4749,75.5371,179883.0
2023-03-10 15:30:00,84.99,85.02,84.85,84.92,509902.0,75.5371,75.5637,75.4126,75.4749,509902.0
2023-03-13 09:30:00,84.75,85.34,84.75,84.99,3031408.0,75.3238,75.8481,75.3238,75.5371,3031408.0
2023-03-13 10:00:00,84.98,85.31,84.81,84.84,1167465.0,75.5282,75.8215,75.3771,75.4038,1167465.0
2023-03-13 10:30:00,84.85,85.35,84.8,85.34,1928672.0,75.4126,75.857,75.3682,75.8481,1928672.0
2023-03-13 11:00:00,85.33,85.59,85.2,85.59,802744.0,75.8393,76.0703,75.7237,76.0703,802744.0
2023-03-13 11:30:00,85.6,85.65,85.12,85.3,953774.0,76.0792,76.1237,75.6526,75.8126,953774.0
2023-03-13 12:00:00,85.3,85.46,85.15,85.26,548232.0,75.8126,75.9548,75.6793,75.777,548232.0
2023-03-13 12:30:00,85.26,85.28,85.04,85.09,645583.0,75.777,75.7948,75.5815,75.626,645583.0
2023-03-13 13:00:00,85.1,85.24,84.99,85.04,1052767.0,75.6348,75.7593,75.5371,75.5815,1052767.0
2023-03-13 13:30:00,85.04,85.2,85.0,85.02,1370142.0,75.5815,75.7237,75.546,75.5637,1370142.0
2023-03-13 14:00:00,85.02,85.17,85.01,85.11,263343.0,75.5637,75.6971,75.5549,75.6437,263343.0
2023-03-13 14:30:00,85.12,85.16,84.96,85.14,259759.0,75.6526,75.6882,75.5104,75.6704,259759.0
2023-03-13 15:00:00,85.12,85.17,84.73,84.75,524076.0,75.6526,75.6971,75.306,75.3238,524076.0
2023-03-13 15:30:00,84.75,84.88,84.74,84.85,607790.0,75.3238,75.4393,75.3149,75.4126,607790.0
2023-03-14 09:30:00,84.89,85.07,84.74,84.81,923852.0,75.4482,75.6082,75.3149,75.3771,923852.0
2023-03-14 10:00:00,84.81,85.04,84.79,84.89,877894.0,75.3771,75.5815,75.3593,75.4482,877894.0
2023-03-14 10:30:00,84.9,85.05,84.9,84.98,399437.0,75.4571,75.5904,75.4571,75.5282,399437.0
2023-03-14 11:00:00,84.98,85.18,84.96,85.09,187146.0,75.5282,75.7059,75.5104,75.626,187146.0
2023-03-14 11:30:00,85.1,85.19,85.0,85.03,413700.0,75.6348,75.7148,75.546,75.5726,413700.0
2023-03-14 12:00:00,85.02,85.05,84.86,84.91,364467.0,75.5637,75.5904,75.4215,75.466,364467.0
2023-03-14 12:30:00,84.91,84.99,84.86,84.95,537335.0,75.466,75.5371,75.4215,75.5015,537335.0
2023-03-14 13:00:00,84.95,84.99,84.79,84.89,587647.0,75.5015,75.5371,75.3593,75.4482,587647.0
2023-03-14 13:30:00,84.89,84.89,84.77,84.79,157124.0,75.4482,75.4482,75.3415,75.3593,157124.0
2023-03-14 14:00:00,84.79,84.81,84.69,84.8,514307.0,75.3593,75.3771,75.2704,75.3682,514307.0
2023-03-14 14:30:00,84.79,84.8,84.62,84.64,350602.0,75.3593,75.3682,75.2082,75.226,350602.0
2023-03-14 15:00:00,84.64,84.69,84.55,84.59,244482.0,75.226,75.2704,75.146,75.1816,244482.0
2023-03-14 15:30:00,84.59,84.67,84.5,84.65,728259.0,75.1816,75.2527,75.1016,75.2349,728259.0
2023-03-15 09:30:00,84.6,84.81,84.39,84.56,1388010.0,75.1905,75.3771,75.0038,75.1549,1388010.0
2023-03-15 10:00:00,84.56,84.71,84.29,84.5,727413.0,75.1549,75.2882,74.9149,75.1016,727413.0
2023-03-15 10:30:00,84.48,84.64,84.36,84.63,896119.0,75.0838,75.226,74.9771,75.2171,896119.0
2023-03-15 11:00:00,84.64,84.74,84.51,84.7,1344330.0,75.226,75.3149,75.1105,75.2793,1344330.0
2023-03-15 11:30:00,84.7,84.71,84.56,84.69,471797.0,75.2793,75.2882,75.1549,75.2704,471797.0
2023-03-15 12:00:00,84.7,84.8,84.61,84.66,291436.0,75.2793,75.3682,75.1993,75.2438,291436.0
2023-03-15 12:30:00,84.66,84.68,84.47,84.52,206034.0,75.2438,75.2616,75.0749,75.1194,206034.0
2023-03-15 13:00:00,84.52,84.62,84.3,84.59,497257.0,75.1194,75.2082,74.9238,75.1816,497257.0
2023-03-15 13:30:00,84.58,84.61,84.38,84.5,534099.0,75.1727,75.1993,74.9949,75.1016,534099.0
2023-03-15 14:00:00,84.5,84.77,84.49,84.72,849932.0,75.1016,75.3415,75.0927,75.2971,849932.0
2023-03-15 14:30:00,84.73,84.87,84.57,84.84,963767.0,75.306,75.4304,75.1638,75.4038,963767.0
2023-03-15 15:00:00,84.84,84.95,84.65,84.8,1085917.0,75.4038,75.5015,75.2349,75.3682,1085917.0
2023-03-15 15:30:00,84.8,84.94,84.75,84.93,785676.0,75.3682,75.4926,75.3238,75.4838,785676.0
2023-03-16 09:30:00,85.0,85.0,84.53,84.76,826083.0,75.546,75.546,75.1282,75.3327,826083.0
2023-03-16 10:00:00,84.77,84.9,84.67,84.78,541931.0,75.3415,75.4571,75.2527,75.3504,541931.0
2023-03-16 10:30:00,84.79,85.08,84.76,85.08,609528.0,75.3593,75.6171,75.3327,75.6171,609528.0
2023-03-16 11:00:00,85.08,85.16,84.72,84.93,608658.0,75.6171,75.6882,75.2971,75.4838,608658.0
2023-03-16 11:30:00,84.92,84.93,84.69,84.72,435632.0,75.4749,75.4838,75.2704,75.2971,435632.0
2023-03-16 12:00:00,84.73,84.79,84.57,84.63,351457.0,75.306,75.3593,75.1638,75.2171,351457.0
2023-03-16 12:30:00,84.62,84.7,84.45,84.49,242291.0,75.2082,75.2793,75.0571,75.0927,242291.0
2023-03-16 13:00:00,84.49,84.6,84.46,84.49,302268.0,75.0927,75.1905,75.066,75.0927,302268.0
2023-03-16 13:30:00,84.49,84.51,84.38,84.45,713499.0,75.0927,75.1105,74.9949,75.0571,713499.0
2023-03-16 14:00:00,84.45,84.55,84.44,84.53,394527.0,75.0571,75.146,75.0483,75.1282,394527.0
2023-03-16 14:30:00,84.54,84.65,84.51,84.52,423271.0,75.1371,75.2349,75.1105,75.1194,423271.0
2023-03-16 15:00:00,84.53,84.71,84.51,84.71,481379.0,75.1282,75.2882,75.1105,75.2882,481379.0
2023-03-16 15:30:00,84.7,84.73,84.54,84.62,817346.0,75.2793,75.306,75.1371,75.2082,817346.0
2023-03-17 09:30:00,84.6,84.62,84.19,84.45,1165892.0,75.1905,75.2082,74.8261,75.0571,1165892.0
2023-03-17 10:00:00,84.46,84.65,84.42,84.49,1820644.0,75.066,75.2349,75.0305,75.0927,1820644.0
2023-03-17 10:30:00,84.5,84.5,84.32,84.42,1738945.0,75.1016,75.1016,74.9416,75.0305,1738945.0
2023-03-17 11:00:00,84.42,84.53,84.42,84.5,1711011.0,75.0305,75.1282,75.0305,75.1016,1711011.0
2023-03-17 11:30:00,84.51,84.52,84.38,84.39,1751791.0,75.1105,75.1194,74.9949,75.0038,1751791.0
2023-03-17 12:00:00,84.39,84.41,84.29,84.38,957134.0,75.0038,75.0216,74.9149,74.9949,957134.0
2023-03-17 12:30:00,84.37,84.53,84.36,84.46,2527753.0,74.986,75.1282,74.9771,75.066,2527753.0
2023-03-17 13:00:00,84.46,84.52,84.32,84.32,1249188.0,75.066,75.1194,74.9416,74.9416,1249188.0
2023-03-17 13:30:00,84.32,84.49,84.31,84.47,813677.0,74.9416,75.0927,74.9327,75.0749,813677.0
2023-03-17 14:00:00,84.46,84.51,84.33,84.34,1095893.0,75.066,75.1105,74.9505,74.9594,1095893.0
2023-03-17 14:30:00,84.34,84.45,84.31,84.4,1077537.0,74.9594,75.0571,74.9327,75.0127,1077537.0
2023-03-17 15:00:00,84.41,84.43,84.26,84.33,1628491.0,75.0216,75.0394,74.8883,74.9505,1628491.0
2023-03-17 15:30:00,84.33,84.47,84.19,84.2,1044802.0,74.9505,75.0749,74.8261,74.8349,1044802.0
2023-03-20 09:30:00,84.07,84.25,84.07,84.17,1081706.0,74.7194,74.8794,74.7194,74.8083,1081706.0
2023-03-20 10:00:00,84.17,84.35,84.14,84.34,972199.0,74.8083,74.9683,74.7816,74.9594,972199.0
2023-03-20 10:30:00,84.34,84.51,84.32,84.48,980343.0,74.9594,75.1105,74.9416,75.0838,980343.0
2023-03-20 11:00:00,84.48,84.53,84.41,84.44,527062.0,75.0838,75.1282,75.0216,75.0483,527062.0
2023-03-20 11:30:00,84.45,84.56,84.36,84.41,602218.0,75.0571,75.1549,74.9771,75.0216,602218.0
2023-03-20 12:00:00,84.41,84.42,84.24,84.34,691692.0,75.0216,75.0305,74.8705,74.9594,691692.0
2023-03-20 12:30:00,84.33,84.35,84.24,84.27,204276.0,74.9505,74.9683,74.8705,74.8972,204276.0
2023-03-20 13:00:00,84.28,84.32,84.2,84.26,431257.0,74.906,74.9416,74.8349,74.8883,431257.0
2023-03-20 13:30:00,84.26,84.31,84.22,84.22,329039.0,74.8883,74.9327,74.8527,74.8527,329039.0
2023-03-20 14:00:00,84.23,84.32,84.18,84.31,215695.0,74.8616,74.9416,74.8172,74.9327,215695.0
2023-03-20 14:30:00,84.31,84.33,84.22,84.24,419118.0,74.9327,74.9505,74.8527,74.8705,419118.0
2023-03-20 15:00:00,84.24,84.31,84.23,84.29,455747.0,74.8705,74.9327,74.8616,74.9149,455747.0
2023-03-20 15:30:00,84.29,84.3,84.16,84.18,598208.0,74.9149,74.9238,74.7994,74.8172,598208.0
2023-03-21 09:30:00,84.79,84.91,84.7,84.85,487895.0,75.3593,75.466,75.2793,75.4126,487895.0
2023-03-21 10:00:00,84.85,84.87,84.74,84.83,343144.0,75.4126,75.4304,75.3149,75.3949,343144.0
2023-03-21 10:30:00,84.84,84.89,84.81,84.87,727273.0,75.4038,75.4482,75.3771,75.4304,727273.0
2023-03-21 11:00:00,84.87,84.92,84.75,84.8,476930.0,75.4304,75.4749,75.3238,75.3682,476930.0
2023-03-21 11:30:00,84.8,84.82,84.71,84.74,403928.0,75.3682,75.386,75.2882,75.3149,403928.0
2023-03-21 12:00:00,84.74,84.81,84.73,84.8,154045.0,75.3149,75.3771,75.306,75.3682,154045.0
2023-03-21 12:30:00,84.79,84.82,84.74,84.75,79778.0,75.3593,75.386,75.3149,75.3238,79778.0
2023-03-21 13:00:00,84.75,84.77,84.66,84.69,458176.0,75.3238,75.3415,75.2438,75.2704,458176.0
2023-03-21 13:30:00,84.69,84.74,84.62,84.66,214078.0,75.2704,75.3149,75.2082,75.2438,214078.0
2023-03-21 14:00:00,84.66,84.72,84.63,84.65,103006.0,75.2438,75.2971,75.2171,75.2349,103006.0
2023-03-21 14:30:00,84.65,84.73,84.62,84.7,230129.0,75.2349,75.306,75.2082,75.2793,230129.0
2023-03-21 15:00:00,84.7,84.81,84.69,84.78,258832.0,75.2793,75.3771,75.2704,75.3504,258832.0
2023-03-21 15:30:00,84.78,84.84,84.73,84.81,613787.0,75.3504,75.4038,75.306,75.3771,613787.0
2023-03-22 09:30:00,84.78,84.78,84.63,84.7,546411.0,75.3504,75.3504,75.2171,75.2793,546411.0
2023-03-22 10:00:00,84.7,84.79,84.66,84.78,212649.0,75.2793,75.3593,75.2438,75.3504,212649.0
2023-03-22 10:30:00,84.77,84.91,84.77,84.85,328798.0,75.3415,75.466,75.3415,75.4126,328798.0
2023-03-22 11:00:00,84.84,84.85,84.77,84.81,151139.0,75.4038,75.4126,75.3415,75.3771,151139.0
2023-03-22 11:30:00,84.81,84.88,84.78,84.84,187801.0,75.3771,75.4393,75.3504,75.4038,187801.0
2023-03-22 12:00:00,84.84,84.89,84.79,84.87,203068.0,75.4038,75.4482,75.3593,75.4304,203068.0
2023-03-22 12:30:00,84.88,84.97,84.84,84.94,160449.0,75.4393,75.5193,75.4038,75.4926,160449.0
2023-03-22 13:00:00,84.93,84.98,84.87,84.97,127124.0,75.4838,75.5282,75.4304,75.5193,127124.0
2023-03-22 13:30:00,84.97,85.07,84.94,84.98,241843.0,75.5193,75.6082,75.4926,75.5282,241843.0
2023-03-22 14:00:00,85.0,85.5,85.0,85.37,450185.0,75.546,75.9904,75.546,75.8748,450185.0
2023-03-22 14:30:00,85.38,86.06,85.21,85.65,1506336.0,75.8837,76.4881,75.7326,76.1237,1506336.0
2023-03-22 15:00:00,85.65,85.82,85.29,85.79,1827418.0,76.1237,76.2748,75.8037,76.2481,1827418.0
2023-03-22 15:30:00,85.79,85.8,85.5,85.54,2452365.0,76.2481,76.257,75.9904,76.0259,2452365.0
2023-03-23 09:30:00,85.51,85.8,85.51,85.67,1003625.0,75.9992,76.257,75.9992,76.1414,1003625.0
2023-03-23 10:00:00,85.67,85.79,85.58,85.77,698671.0,76.1414,76.2481,76.0615,76.2303,698671.0
2023-03-23 10:30:00,85.78,85.84,85.66,85.79,306974.0,76.2392,76.2925,76.1326,76.2481,306974.0
2023-03-23 11:00:00,85.79,85.8,85.71,85.72,160461.0,76.2481,76.257,76.177,76.1859,160461.0
2023-03-23 11:30:00,85.7,85.81,85.7,85.76,80267.0,76.1681,76.2659,76.1681,76.2214,80267.0
2023-03-23 12:00:00,85.75,85.81,85.72,85.75,381675.0,76.2125,76.2659,76.1859,76.2125,381675.0
2023-03-23 12:30:00,85.76,85.79,85.55,85.61,432407.0,76.2214,76.2481,76.0348,76.0881,432407.0
2023-03-23 13:00:00,85.61,85.65,85.33,85.39,571163.0,76.0881,76.1237,75.8393,75.8926,571163.0
2023-03-23 13:30:00,85.41,85.49,85.37,85.48,312272.0,75.9104,75.9815,75.8748,75.9726,312272.0
2023-03-23 14:00:00,85.48,85.6,85.46,85.53,436465.0,75.9726,76.0792,75.9548,76.017,436465.0
2023-03-23 14:30:00,85.53,85.6,85.47,85.6,469014.0,76.017,76.0792,75.9637,76.0792,469014.0
2023-03-23 15:00:00,85.61,85.77,85.54,85.75,537123.0,76.0881,76.2303,76.0259,76.2125,537123.0
2023-03-23 15:30:00,85.76,85.81,85.69,85.76,671426.0,76.2214,76.2659,76.1592,76.2214,671426.0
2023-03-24 09:30:00,85.6,85.84,85.57,85.64,522244.0,76.0792,76.2925,76.0526,76.1148,522244.0
2023-03-24 10:00:00,85.64,85.69,85.46,85.57,716489.0,76.1148,76.1592,75.9548,76.0526,716489.0
2023-03-24 10:30:00,85.57,85.64,85.52,85.56,617201.0,76.0526,76.1148,76.0081,76.0437,617201.0
2023-03-24 11:00:00,85.56,85.63,85.39,85.46,171605.0,76.0437,76.1059,75.8926,75.9548,171605.0
2023-03-24 11:30:00,85.44,85.56,85.4,85.44,178245.0,75.937,76.0437,75.9015,75.937,178245.0
2023-03-24 12:00:00,85.44,85.48,85.37,85.43,174250.0,75.937,75.9726,75.8748,75.9281,174250.0
2023-03-24 12:30:00,85.43,85.53,85.41,85.52,297345.0,75.9281,76.017,75.9104,76.0081,297345.0
2023-03-24 13:00:00,85.52,85.57,85.44,85.45,148716.0,76.0081,76.0526,75.937,75.9459,148716.0
2023-03-24 13:30:00,85.44,85.53,85.44,85.5,250491.0,75.937,76.017,75.937,75.9904,250491.0
2023-03-24 14:00:00,85.5,85.5,85.42,85.44,159993.0,75.9904,75.9904,75.9193,75.937,159993.0
2023-03-24 14:30:00,85.44,85.53,85.41,85.42,229547.0,75.937,76.017,75.9104,75.9193,229547.0
2023-03-24 15:00:00,85.42,85.46,85.35,85.36,463411.0,75.9193,75.9548,75.857,75.8659,463411.0
2023-03-24 15:30:00,85.37,85.45,85.34,85.39,633564.0,75.8748,75.9459,75.8481,75.8926,633564.0
2023-03-27 09:30:00,85.05,85.14,85.0,85.13,459469.0,75.5904,75.6704,75.546,75.6615,459469.0
2023-03-27 10:00:00,85.12,85.19,85.07,85.19,380324.0,75.6526,75.7148,75.6082,75.7148,380324.0
2023-03-27 10:30:00,85.19,85.28,85.17,85.17,235753.0,75.7148,75.7948,75.6971,75.6971,235753.0
2023-03-27 11:00:00,85.17,85.23,85.14,85.2,244313.0,75.6971,75.7504,75.6704,75.7237,244313.0
2023-03-27 11:30:00,85.2,85.22,85.15,85.17,178210.0,75.7237,75.7415,75.6793,75.6971,178210.0
2023-03-27 12:00:00,85.17,85.23,85.11,85.12,124366.0,75.6971,75.7504,75.6437,75.6526,124366.0
2023-03-27 12:30:00,85.12,85.13,85.05,85.09,242299.0,75.6526,75.6615,75.5904,75.626,242299.0
2023-03-27 13:00:00,85.08,85.09,84.99,85.08,235447.0,75.6171,75.626,75.5371,75.6171,235447.0
2023-03-27 13:30:00,85.07,85.12,85.05,85.09,91400.0,75.6082,75.6526,75.5904,75.626,91400.0
2023-03-27 14:00:00,85.09,85.09,85.01,85.02,89077.0,75.626,75.626,75.5549,75.5637,89077.0
2023-03-27 14:30:00,85.01,85.06,85.01,85.03,108651.0,75.5549,75.5993,75.5549,75.5726,108651.0
2023-03-27 15:00:00,85.04,85.08,85.03,85.08,308353.0,75.5815,75.6171,75.5726,75.6171,308353.0
2023-03-27 15:30:00,85.08,85.09,85.01,85.03,505540.0,75.6171,75.626,75.5549,75.5726,505540.0
2023-03-28 09:30:00,85.01,85.04,84.92,84.97,599135.0,75.5549,75.5815,75.4749,75.5193,599135.0
2023-03-28 10:00:00,84.97,85.03,84.89,84.98,439169.0,75.5193,75.5726,75.4482,75.5282,439169.0
2023-03-28 10:30:00,84.98,85.02,84.94,84.94,165203.0,75.5282,75.5637,75.4926,75.4926,165203.0
2023-03-28 11:00:00,84.95,85.02,84.94,85.0,216874.0,75.5015,75.5637,75.4926,75.546,216874.0
2023-03-28 11:30:00,85.0,85.04,84.97,85.01,204802.0,75.546,75.5815,75.5193,75.5549,204802.0
2023-03-28 12:00:00,85.01,85.03,84.93,84.95,327637.0,75.5549,75.5726,75.4838,75.5015,327637.0
2023-03-28 12:30:00,84.94,84.97,84.91,84.92,230249.0,75.4926,75.5193,75.466,75.4749,230249.0
2023-03-28 13:00:00,84.92,84.97,84.88,84.89,274728.0,75.4749,75.5193,75.4393,75.4482,274728.0
2023-03-28 13:30:00,84.89,84.91,84.8,84.9,143996.0,75.4482,75.466,75.3682,75.4571,143996.0
2023-03-28 14:00:00,84.88,85.03,84.7,84.73,1868104.0,75.4393,75.5726,75.2793,75.306,1868104.0
2023-03-28 14:30:00,84.73,84.92,84.57,84.73,5591495.0,75.306,75.4749,75.1638,75.306,5591495.0
2023-03-28 15:00:00,84.73,84.76,84.69,84.75,239261.0,75.306,75.3327,75.2704,75.3238,239261.0
2023-03-28 15:30:00,84.75,84.76,84.68,84.75,1045727.0,75.3238,75.3327,75.2616,75.3238,1045727.0
2023-03-29 09:30:00,84.98,85.11,84.91,84.98,1218544.0,75.5282,75.6437,75.466,75.5282,1218544.0
2023-03-29 10:00:00,84.98,85.04,84.93,85.03,644378.0,75.5282,75.5815,75.4838,75.5726,644378.0
2023-03-29 10:30:00,85.04,85.1,84.97,85.09,485927.0,75.5815,75.6348,75.5193,75.626,485927.0
2023-03-29 11:00:00,85.09,85.14,85.07,85.11,279250.0,75.626,75.6704,75.6082,75.6437,279250.0
2023-03-29 11:30:00,85.11,85.15,85.05,85.06,190040.0,75.6437,75.6793,75.5904,75.5993,190040.0
2023-03-29 12:00:00,85.06,85.15,85.06,85.08,186683.0,75.5993,75.6793,75.5993,75.6171,186683.0
2023-03-29 12:30:00,85.08,85.1,85.04,85.05,96007.0,75.6171,75.6348,75.5815,75.5904,96007.0
2023-03-29 13:00:00,85.04,85.08,84.97,85.06,243260.0,75.5815,75.6171,75.5193,75.5993,243260.0
2023-03-29 13:30:00,85.06,85.11,85.04,85.1,96740.0,75.5993,75.6437,75.5815,75.6348,96740.0
2023-03-29 14:00:00,85.09,85.11,85.05,85.07,101623.0,75.626,75.6437,75.5904,75.6082,101623.0
2023-03-29 14:30:00,85.08,85.12,85.05,85.11,95669.0,75.6171,75.6526,75.5904,75.6437,95669.0
2023-03-29 15:00:00,85.11,85.13,85.05,85.13,147426.0,75.6437,75.6615,75.5904,75.6615,147426.0
2023-03-29 15:30:00,85.12,85.16,85.07,85.14,578553.0,75.6526,75.6882,75.6082,75.6704,578553.0
2023-03-30 09:30:00,85.57,85.57,85.45,85.51,662210.0,76.0526,76.0526,75.9459,75.9992,662210.0
2023-03-30 10:00:00,85.51,85.54,85.41,85.49,317239.0,75.9992,76.0259,75.9104,75.9815,317239.0
2023-03-30 10:30:00,85.5,85.53,85.46,85.51,325588.0,75.9904,76.017,75.9548,75.9992,325588.0
2023-03-30 11:00:00,85.5,85.54,85.49,85.54,200936.0,75.9904,76.0259,75.9815,76.0259,200936.0
2023-03-30 11:30:00,85.53,85.54,85.42,85.44,342106.0,76.017,76.0259,75.9193,75.937,342106.0
2023-03-30 12:00:00,85.45,85.53,85.42,85.5,461341.0,75.9459,76.017,75.9193,75.9904,461341.0
2023-03-30 12:30:00,85.5,85.52,85.46,85.52,621477.0,75.9904,76.0081,75.9548,76.0081,621477.0
2023-03-30 13:00:00,85.52,85.55,85.47,85.55,487221.0,76.0081,76.0348,75.9637,76.0348,487221.0
2023-03-30 13:30:00,85.55,85.55,85.51,85.54,164244.0,76.0348,76.0348,75.9992,76.0259,164244.0
2023-03-30 14:00:00,85.54,85.58,85.53,85.57,219295.0,76.0259,76.0615,76.017,76.0526,219295.0
2023-03-30 14:30:00,85.58,85.64,85.55,85.63,325598.0,76.0615,76.1148,76.0348,76.1059,325598.0
2023-03-30 15:00:00,85.63,85.74,85.61,85.72,317747.0,76.1059,76.2037,76.0881,76.1859,317747.0
2023-03-30 15:30:00,85.73,85.77,85.56,85.61,610149.0,76.1948,76.2303,76.0437,76.0881,610149.0
2023-03-31 09:30:00,85.83,86.05,85.8,85.92,404949.0,76.2836,76.4792,76.257,76.3636,404949.0
2023-03-31 10:00:00,85.93,86.04,85.92,86.0,717709.0,76.3725,76.4703,76.3636,76.4347,717709.0
2023-03-31 10:30:00,86.0,86.04,85.9,85.97,230257.0,76.4347,76.4703,76.3459,76.4081,230257.0
2023-03-31 11:00:00,85.97,86.19,85.96,86.17,423069.0,76.4081,76.6036,76.3992,76.5858,423069.0
2023-03-31 11:30:00,86.17,86.22,86.15,86.17,206030.0,76.5858,76.6303,76.5681,76.5858,206030.0
2023-03-31 12:00:00,86.17,86.25,86.14,86.23,453474.0,76.5858,76.6569,76.5592,76.6392,453474.0
2023-03-31 12:30:00,86.23,86.27,86.17,86.26,390881.0,76.6392,76.6747,76.5858,76.6658,390881.0
2023-03-31 13:00:00,86.27,86.27,86.16,86.16,199187.0,76.6747,76.6747,76.5769,76.5769,199187.0
2023-03-31 13:30:00,86.17,86.18,86.13,86.17,188966.0,76.5858,76.5947,76.5503,76.5858,188966.0
2023-03-31 14:00:00,86.17,86.23,86.16,86.19,379042.0,76.5858,76.6392,76.5769,76.6036,379042.0
2023-03-31 14:30:00,86.2,86.28,86.18,86.28,570045.0,76.6125,76.6836,76.5947,76.6836,570045.0
2023-03-31 15:00:00,86.28,86.39,86.22,86.38,235403.0,76.6836,76.7814,76.6303,76.7725,235403.0
2023-03-31 15:30:00,86.38,86.4,86.28,86.3,1312625.0,76.7725,76.7903,76.6836,76.7014,1312625.0
2023-04-03 09:30:00,85.98,86.04,85.85,85.99,596650.0,76.7374,76.7909,76.6213,76.7463,596650.0
2023-04-03 10:00:00,85.98,86.35,85.98,86.3,576954.0,76.7374,77.0676,76.7374,77.023,576954.0
2023-04-03 10:30:00,86.31,86.31,86.12,86.15,831634.0,77.0319,77.0319,76.8623,76.8891,831634.0
2023-04-03 11:00:00,86.15,86.31,86.15,86.26,469441.0,76.8891,77.0319,76.8891,76.9873,469441.0
2023-04-03 11:30:00,86.26,86.29,86.18,86.19,496481.0,76.9873,77.014,76.9159,76.9248,496481.0
2023-04-03 12:00:00,86.18,86.24,86.14,86.19,324276.0,76.9159,76.9694,76.8802,76.9248,324276.0
2023-04-03 12:30:00,86.18,86.2,86.04,86.06,259405.0,76.9159,76.9337,76.7909,76.8088,259405.0
2023-04-03 13:00:00,86.07,86.16,86.04,86.14,195495.0,76.8177,76.898,76.7909,76.8802,195495.0
2023-04-03 13:30:00,86.14,86.19,86.08,86.15,496249.0,76.8802,76.9248,76.8266,76.8891,496249.0
2023-04-03 14:00:00,86.15,86.21,86.13,86.19,224641.0,76.8891,76.9426,76.8712,76.9248,224641.0
2023-04-03 14:30:00,86.19,86.25,86.18,86.24,312976.0,76.9248,76.9783,76.9159,76.9694,312976.0
2023-04-03 15:00:00,86.23,86.27,86.19,86.27,274396.0,76.9605,76.9962,76.9248,76.9962,274396.0
2023-04-03 15:30:00,86.27,86.29,86.15,86.23,573244.0,76.9962,77.014,76.8891,76.9605,573244.0
2023-04-04 09:30:00,86.1,86.18,86.04,86.12,444518.0,76.8445,76.9159,76.7909,76.8623,444518.0
2023-04-04 10:00:00,86.13,86.45,86.13,86.32,913596.0,76.8712,77.1568,76.8712,77.0408,913596.0
2023-04-04 10:30:00,86.33,86.42,86.28,86.32,275447.0,77.0497,77.1301,77.0051,77.0408,275447.0
2023-04-04 11:00:00,86.31,86.36,86.18,86.27,360568.0,77.0319,77.0765,76.9159,76.9962,360568.0
2023-04-04 11:30:00,86.26,86.33,86.23,86.3,231586.0,76.9873,77.0497,76.9605,77.023,231586.0
2023-04-04 12:00:00,86.29,86.34,86.26,86.31,172155.0,77.014,77.0587,76.9873,77.0319,172155.0
2023-04-04 12:30:00,86.31,86.37,86.3,86.31,179954.0,77.0319,77.0854,77.023,77.0319,179954.0
2023-04-04 13:00:00,86.3,86.32,86.25,86.27,229375.0,77.023,77.0408,76.9783,76.9962,229375.0
2023-04-04 13:30:00,86.27,86.3,86.26,86.28,272239.0,76.9962,77.023,76.9873,77.0051,272239.0
2023-04-04 14:00:00,86.28,86.34,86.27,86.27,148334.0,77.0051,77.0587,76.9962,76.9962,148334.0
2023-04-04 14:30:00,86.28,86.37,86.25,86.36,271194.0,77.0051,77.0854,76.9783,77.0765,271194.0
2023-04-04 15:00:00,86.36,86.41,86.33,86.34,280587.0,77.0765,77.1211,77.0497,77.0587,280587.0
2023-04-04 15:30:00,86.35,86.4,86.31,86.4,547763.0,77.0676,77.1122,77.0319,77.1122,547763.0
2023-04-05 09:30:00,86.19,86.33,86.11,86.21,796810.0,76.9248,77.0497,76.8534,76.9426,796810.0
2023-04-05 10:00:00,86.22,86.42,86.03,86.04,642371.0,76.9516,77.1301,76.782,76.7909,642371.0
2023-04-05 10:30:00,86.03,86.07,85.93,86.05,515441.0,76.782,76.8177,76.6927,76.7998,515441.0
2023-04-05 11:00:00,86.06,86.16,86.05,86.12,140064.0,76.8088,76.898,76.7998,76.8623,140064.0
2023-04-05 11:30:00,86.12,86.2,86.1,86.17,93888.0,76.8623,76.9337,76.8445,76.9069,93888.0
2023-04-05 12:00:00,86.17,86.17,86.05,86.08,224756.0,76.9069,76.9069,76.7998,76.8266,224756.0
2023-04-05 12:30:00,86.07,86.09,86.0,86.02,217339.0,76.8177,76.8355,76.7552,76.7731,217339.0
2023-04-05 13:00:00,86.03,86.09,86.0,86.07,118329.0,76.782,76.8355,76.7552,76.8177,118329.0
2023-04-05 13:30:00,86.08,86.11,86.06,86.11,84116.0,76.8266,76.8534,76.8088,76.8534,84116.0
2023-04-05 14:00:00,86.11,86.24,86.11,86.24,461642.0,76.8534,76.9694,76.8534,76.9694,461642.0
2023-04-05 14:30:00,86.23,86.28,86.23,86.25,276485.0,76.9605,77.0051,76.9605,76.9783,276485.0
2023-04-05 15:00:00,86.24,86.25,86.07,86.09,140363.0,76.9694,76.9783,76.8177,76.8355,140363.0
2023-04-05 15:30:00,86.1,86.19,86.09,86.17,344995.0,76.8445,76.9248,76.8355,76.9069,344995.0
2023-04-06 09:30:00,86.19,86.24,86.02,86.05,652543.0,76.9248,76.9694,76.7731,76.7998,652543.0
2023-04-06 10:00:00,86.04,86.15,86.04,86.15,384675.0,76.7909,76.8891,76.7909,76.8891,384675.0
2023-04-06 10:30:00,86.15,86.2,86.11,86.19,226871.0,76.8891,76.9337,76.8534,76.9248,226871.0
2023-04-06 11:00:00,86.18,86.2,86.08,86.09,104545.0,76.9159,76.9337,76.8266,76.8355,104545.0
2023-04-06 11:30:00,86.08,86.14,86.07,86.09,253810.0,76.8266,76.8802,76.8177,76.8355,253810.0
2023-04-06 12:00:00,86.1,86.18,86.1,86.17,129499.0,76.8445,76.9159,76.8445,76.9069,129499.0
2023-04-06 12:30:00,86.18,86.21,86.17,86.2,102738.0,76.9159,76.9426,76.9069,76.9337,102738.0
2023-04-06 13:00:00,86.2,86.22,86.19,86.2,94888.0,76.9337,76.9516,76.9248,76.9337,94888.0
2023-04-06 13:30:00,86.2,86.2,86.13,86.14,109680.0,76.9337,76.9337,76.8712,76.8802,109680.0
2023-04-06 14:00:00,86.14,86.16,86.1,86.1,77773.0,76.8802,76.898,76.8445,76.8445,77773.0
2023-04-06 14:30:00,86.11,86.17,86.1,86.15,108883.0,76.8534,76.9069,76.8445,76.8891,108883.0
2023-04-06 15:00:00,86.15,86.15,86.11,86.12,80245.0,76.8891,76.8891,76.8534,76.8623,80245.0
2023-04-06 15:30:00,86.12,86.12,86.07,86.07,352910.0,76.8623,76.8623,76.8177,76.8177,352910.0
2023-04-10 09:30:00,85.64,85.68,85.45,85.51,525276.0,76.4339,76.4696,76.2643,76.3179,525276.0
2023-04-10 10:00:00,85.51,85.57,85.48,85.52,264600.0,76.3179,76.3714,76.2911,76.3268,264600.0
2023-04-10 10:30:00,85.52,85.53,85.47,85.52,226540.0,76.3268,76.3357,76.2822,76.3268,226540.0
2023-04-10 11:00:00,85.52,85.59,85.51,85.58,150900.0,76.3268,76.3893,76.3179,76.3804,150900.0
2023-04-10 11:30:00,85.58,85.61,85.51,85.52,140044.0,76.3804,76.4071,76.3179,76.3268,140044.0
2023-04-10 12:00:00,85.52,85.53,85.47,85.49,137003.0,76.3268,76.3357,76.2822,76.3,137003.0
2023-04-10 12:30:00,85.49,85.66,85.46,85.66,174379.0,76.3,76.4518,76.2733,76.4518,174379.0
2023-04-10 13:00:00,85.66,85.69,85.65,85.67,109381.0,76.4518,76.4785,76.4428,76.4607,109381.0
2023-04-10 13:30:00,85.68,85.7,85.62,85.64,83477.0,76.4696,76.4875,76.4161,76.4339,83477.0
2023-04-10 14:00:00,85.64,85.66,85.62,85.64,97063.0,76.4339,76.4518,76.4161,76.4339,97063.0
2023-04-10 14:30:00,85.64,85.67,85.6,85.65,70498.0,76.4339,76.4607,76.3982,76.4428,70498.0
2023-04-10 15:00:00,85.65,85.71,85.63,85.7,65922.0,76.4428,76.4964,76.425,76.4875,65922.0
2023-04-10 15:30:00,85.7,85.71,85.64,85.64,295155.0,76.4875,76.4964,76.4339,76.4339,295155.0
2023-04-11 09:30:00,85.85,85.87,85.69,85.79,466197.0,76.6213,76.6392,76.4785,76.5678,466197.0
2023-04-11 10:00:00,85.79,85.87,85.74,85.81,311812.0,76.5678,76.6392,76.5232,76.5856,311812.0
2023-04-11 10:30:00,85.81,85.9,85.74,85.78,446917.0,76.5856,76.666,76.5232,76.5589,446917.0
2023-04-11 11:00:00,85.78,85.84,85.75,85.81,123989.0,76.5589,76.6124,76.5321,76.5856,123989.0
2023-04-11 11:30:00,85.8,85.81,85.69,85.69,109637.0,76.5767,76.5856,76.4785,76.4785,109637.0
2023-04-11 12:00:00,85.7,85.73,85.67,85.7,319724.0,76.4875,76.5142,76.4607,76.4875,319724.0
2023-04-11 12:30:00,85.7,85.73,85.69,85.72,189912.0,76.4875,76.5142,76.4785,76.5053,189912.0
2023-04-11 13:00:00,85.73,85.75,85.67,85.73,114120.0,76.5142,76.5321,76.4607,76.5142,114120.0
2023-04-11 13:30:00,85.73,85.8,85.72,85.79,154449.0,76.5142,76.5767,76.5053,76.5678,154449.0
2023-04-11 14:00:00,85.79,85.79,85.74,85.75,69476.0,76.5678,76.5678,76.5232,76.5321,69476.0
2023-04-11 14:30:00,85.76,85.79,85.76,85.78,93839.0,76.541,76.5678,76.541,76.5589,93839.0
2023-04-11 15:00:00,85.78,85.83,85.77,85.83,156329.0,76.5589,76.6035,76.5499,76.6035,156329.0
2023-04-11 15:30:00,85.83,85.83,85.73,85.74,526438.0,76.6035,76.6035,76.5142,76.5232,526438.0
2023-04-12 09:30:00,86.23,86.34,85.93,86.01,1007577.0,76.9605,77.0587,76.6927,76.7641,1007577.0
2023-04-12 10:00:00,86.01,86.08,85.92,85.93,262355.0,76.7641,76.8266,76.6838,76.6927,262355.0
2023-04-12 10:30:00,85.92,85.93,85.73,85.77,571321.0,76.6838,76.6927,76.5142,76.5499,571321.0
2023-04-12 11:00:00,85.77,85.88,85.75,85.88,486592.0,76.5499,76.6481,76.5321,76.6481,486592.0
2023-04-12 11:30:00,85.88,85.98,85.82,85.9,168530.0,76.6481,76.7374,76.5946,76.666,168530.0
2023-04-12 12:00:00,85.89,86.03,85.88,85.96,550141.0,76.657,76.782,76.6481,76.7195,550141.0
2023-04-12 12:30:00,85.95,85.97,85.87,85.92,80090.0,76.7106,76.7284,76.6392,76.6838,80090.0
2023-04-12 13:00:00,85.92,85.93,85.78,85.89,174019.0,76.6838,76.6927,76.5589,76.657,174019.0
2023-04-12 13:30:00,85.9,86.03,85.9,85.96,92089.0,76.666,76.782,76.666,76.7195,92089.0
2023-04-12 14:00:00,85.97,86.08,85.87,85.97,95107.0,76.7284,76.8266,76.6392,76.7284,95107.0
2023-04-12 14:30:00,85.97,86.0,85.92,85.97,78109.0,76.7284,76.7552,76.6838,76.7284,78109.0
2023-04-12 15:00:00,85.97,85.99,85.9,85.94,223367.0,76.7284,76.7463,76.666,76.7017,223367.0
2023-04-12 15:30:00,85.94,85.98,85.89,85.97,422692.0,76.7017,76.7374,76.657,76.7284,422692.0
2023-04-13 09:30:00,86.17,86.35,86.03,86.23,348002.0,76.9069,77.0676,76.782,76.9605,348002.0
2023-04-13 10:00:00,86.23,86.23,86.14,86.18,272175.0,76.9605,76.9605,76.8802,76.9159,272175.0
2023-04-13 10:30:00,86.17,86.17,86.01,86.02,180284.0,76.9069,76.9069,76.7641,76.7731,180284.0
2023-04-13 11:00:00,86.02,86.1,86.01,86.03,159484.0,76.7731,76.8445,76.7641,76.782,159484.0
2023-04-13 11:30:00,86.03,86.11,86.02,86.08,90080.0,76.782,76.8534,76.7731,76.8266,90080.0
2023-04-13 12:00:00,86.08,86.13,86.07,86.08,165276.0,76.8266,76.8712,76.8177,76.8266,165276.0
2023-04-13 12:30:00,86.08,86.13,86.08,86.12,219777.0,76.8266,76.8712,76.8266,76.8623,219777.0
2023-04-13 13:00:00,86.13,86.25,86.12,86.15,271761.0,76.8712,76.9783,76.8623,76.8891,271761.0
2023-04-13 13:30:00,86.15,86.2,86.14,86.18,108671.0,76.8891,76.9337,76.8802,76.9159,108671.0
2023-04-13 14:00:00,86.17,86.18,86.07,86.08,137265.0,76.9069,76.9159,76.8177,76.8266,137265.0
2023-04-13 14:30:00,86.08,86.09,85.99,86.07,115396.0,76.8266,76.8355,76.7463,76.8177,115396.0
2023-04-13 15:00:00,86.07,86.14,86.05,86.13,201647.0,76.8177,76.8802,76.7998,76.8712,201647.0
2023-04-13 15:30:00,86.12,86.13,86.05,86.08,431809.0,76.8623,76.8712,76.7998,76.8266,431809.0
2023-04-14 09:30:00,85.89,86.06,85.82,86.05,949246.0,76.657,76.8088,76.5946,76.7998,949246.0
2023-04-14 10:00:00,86.04,86.04,85.8,85.83,501325.0,76.7909,76.7909,76.5767,76.6035,501325.0
2023-04-14 10:30:00,85.83,85.87,85.77,85.81,298801.0,76.6035,76.6392,76.5499,76.5856,298801.0
2023-04-14 11:00:00,85.8,85.81,85.7,85.73,118103.0,76.5767,76.5856,76.4875,76.5142,118103.0
2023-04-14 11:30:00,85.73,85.76,85.68,85.73,176266.0,76.5142,76.541,76.4696,76.5142,176266.0
2023-04-14 12:00:00,85.72,85.76,85.71,85.72,105224.0,76.5053,76.541,76.4964,76.5053,105224.0
2023-04-14 12:30:00,85.73,85.76,85.67,85.74,252633.0,76.5142,76.541,76.4607,76.5232,252633.0
2023-04-14 13:00:00,85.74,85.87,85.73,85.8,310758.0,76.5232,76.6392,76.5142,76.5767,310758.0
2023-04-14 13:30:00,85.79,85.82,85.74,85.79,219050.0,76.5678,76.5946,76.5232,76.5678,219050.0
2023-04-14 14:00:00,85.8,85.87,85.79,85.85,121320.0,76.5767,76.6392,76.5678,76.6213,121320.0
2023-04-14 14:30:00,85.86,85.89,85.83,85.87,110737.0,76.6303,76.657,76.6035,76.6392,110737.0
2023-04-14 15:00:00,85.88,85.9,85.84,85.88,167003.0,76.6481,76.666,76.6124,76.6481,167003.0
2023-04-14 15:30:00,85.88,85.94,85.87,85.89,373795.0,76.6481,76.7017,76.6392,76.657,373795.0
2023-04-17 09:30:00,85.71,85.72,85.49,85.5,420100.0,76.4964,76.5053,76.3,76.309,420100.0
2023-04-17 10:00:00,85.51,85.52,85.4,85.4,315564.0,76.3179,76.3268,76.2197,76.2197,315564.0
2023-04-17 10:30:00,85.41,85.41,85.32,85.32,258574.0,76.2286,76.2286,76.1483,76.1483,258574.0
2023-04-17 11:00:00,85.33,85.35,85.28,85.35,245856.0,76.1572,76.1751,76.1126,76.1751,245856.0
2023-04-17 11:30:00,85.34,85.35,85.3,85.33,210265.0,76.1662,76.1751,76.1305,76.1572,210265.0
2023-04-17 12:00:00,85.33,85.33,85.23,85.27,302885.0,76.1572,76.1572,76.068,76.1037,302885.0
2023-04-17 12:30:00,85.27,85.3,85.2,85.21,181561.0,76.1037,76.1305,76.0412,76.0501,181561.0
2023-04-17 13:00:00,85.21,85.28,85.17,85.28,307450.0,76.0501,76.1126,76.0144,76.1126,307450.0
2023-04-17 13:30:00,85.27,85.29,85.26,85.28,104228.0,76.1037,76.1215,76.0948,76.1126,104228.0
2023-04-17 14:00:00,85.28,85.29,85.24,85.29,115559.0,76.1126,76.1215,76.0769,76.1215,115559.0
2023-04-17 14:30:00,85.29,85.36,85.28,85.34,84958.0,76.1215,76.184,76.1126,76.1662,84958.0
2023-04-17 15:00:00,85.34,85.37,85.31,85.34,169834.0,76.1662,76.1929,76.1394,76.1662,169834.0
2023-04-17 15:30:00,85.34,85.39,85.31,85.32,790129.0,76.1662,76.2108,76.1394,76.1483,790129.0
2023-04-18 09:30:00,85.24,85.6,85.24,85.47,520605.0,76.0769,76.3982,76.0769,76.2822,520605.0
2023-04-18 10:00:00,85.48,85.54,85.41,85.45,773005.0,76.2911,76.3447,76.2286,76.2643,773005.0
2023-04-18 10:30:00,85.45,85.5,85.4,85.49,406967.0,76.2643,76.309,76.2197,76.3,406967.0
2023-04-18 11:00:00,85.48,85.5,85.41,85.42,341076.0,76.2911,76.309,76.2286,76.2376,341076.0
2023-04-18 11:30:00,85.42,85.42,85.27,85.31,511126.0,76.2376,76.2376,76.1037,76.1394,511126.0
2023-04-18 12:00:00,85.3,85.34,85.27,85.31,449164.0,76.1305,76.1662,76.1037,76.1394,449164.0
2023-04-18 12:30:00,85.31,85.35,85.27,85.31,104351.0,76.1394,76.1751,76.1037,76.1394,104351.0
2023-04-18 13:00:00,85.31,85.32,85.28,85.3,96394.0,76.1394,76.1483,76.1126,76.1305,96394.0
2023-04-18 13:30:00,85.3,85.35,85.29,85.3,75104.0,76.1305,76.1751,76.1215,76.1305,75104.0
2023-04-18 14:00:00,85.3,85.35,85.27,85.33,64756.0,76.1305,76.1751,76.1037,76.1572,64756.0
2023-04-18 14:30:00,85.33,85.34,85.26,85.34,116840.0,76.1572,76.1662,76.0948,76.1662,116840.0
2023-04-18 15:00:00,85.34,85.35,85.28,85.29,108590.0,76.1662,76.1751,76.1126,76.1215,108590.0
2023-04-18 15:30:00,85.29,85.36,85.28,85.32,649334.0,76.1215,76.184,76.1126,76.1483,649334.0
2023-04-19 09:30:00,85.0,85.04,84.89,84.98,698621.0,75.8627,75.8984,75.7645,75.8449,698621.0
2023-04-19 10:00:00,84.97,85.08,84.95,85.03,537013.0,75.8359,75.9341,75.8181,75.8895,537013.0
2023-04-19 10:30:00,85.03,85.08,84.93,84.94,440985.0,75.8895,75.9341,75.8002,75.8092,440985.0
2023-04-19 11:00:00,84.94,84.98,84.89,84.96,244221.0,75.8092,75.8449,75.7645,75.827,244221.0
2023-04-19 11:30:00,84.96,84.97,84.88,84.92,274940.0,75.827,75.8359,75.7556,75.7913,274940.0
2023-04-19 12:00:00,84.92,84.96,84.88,84.95,126117.0,75.7913,75.827,75.7556,75.8181,126117.0
2023-04-19 12:30:00,84.95,85.08,84.95,85.06,118170.0,75.8181,75.9341,75.8181,75.9163,118170.0
2023-04-19 13:00:00,85.06,85.09,84.91,84.98,460713.0,75.9163,75.943,75.7824,75.8449,460713.0
2023-04-19 13:30:00,84.98,84.99,84.87,84.91,190111.0,75.8449,75.8538,75.7467,75.7824,190111.0
2023-04-19 14:00:00,84.91,84.97,84.88,84.92,198655.0,75.7824,75.8359,75.7556,75.7913,198655.0
2023-04-19 14:30:00,84.92,85.01,84.9,85.01,198303.0,75.7913,75.8716,75.7735,75.8716,198303.0
2023-04-19 15:00:00,85.01,85.04,85.0,85.03,143515.0,75.8716,75.8984,75.8627,75.8895,143515.0
2023-04-19 15:30:00,85.03,85.05,84.9,84.92,452435.0,75.8895,75.9073,75.7735,75.7913,452435.0
2023-04-20 09:30:00,84.84,85.0,84.84,84.95,497939.0,75.7199,75.8627,75.7199,75.8181,497939.0
2023-04-20 10:00:00,84.95,85.0,84.93,84.95,426310.0,75.8181,75.8627,75.8002,75.8181,426310.0
2023-04-20 10:30:00,84.95,85.0,84.91,84.95,377735.0,75.8181,75.8627,75.7824,75.8181,377735.0
2023-04-20 11:00:00,84.95,84.98,84.84,84.97,305301.0,75.8181,75.8449,75.7199,75.8359,305301.0
2023-04-20 11:30:00,84.97,85.04,84.96,84.98,232687.0,75.8359,75.8984,75.827,75.8449,232687.0
2023-04-20 12:00:00,84.98,85.03,84.97,84.98,388909.0,75.8449,75.8895,75.8359,75.8449,388909.0
2023-04-20 12:30:00,84.98,84.99,84.85,84.89,696362.0,75.8449,75.8538,75.7288,75.7645,696362.0
2023-04-20 13:00:00,84.9,84.95,84.89,84.93,304042.0,75.7735,75.8181,75.7645,75.8002,304042.0
2023-04-20 13:30:00,84.92,84.93,84.83,84.89,820400.0,75.7913,75.8002,75.711,75.7645,820400.0
2023-04-20 14:00:00,84.88,84.91,84.85,84.9,202988.0,75.7556,75.7824,75.7288,75.7735,202988.0
2023-04-20 14:30:00,84.9,84.91,84.84,84.88,114892.0,75.7735,75.7824,75.7199,75.7556,114892.0
2023-04-20 15:00:00,84.87,84.89,84.79,84.81,336550.0,75.7467,75.7645,75.6753,75.6931,336550.0
2023-04-20 15:30:00,84.82,84.85,84.75,84.83,593249.0,75.702,75.7288,75.6396,75.711,593249.0
2023-04-21 09:30:00,85.01,85.12,84.66,84.73,187861.0,75.8716,75.9698,75.5592,75.6217,187861.0
2023-04-21 10:00:00,84.72,84.96,84.64,84.88,220964.0,75.6128,75.827,75.5414,75.7556,220964.0
2023-04-21 10:30:00,84.87,84.88,84.75,84.78,168919.0,75.7467,75.7556,75.6396,75.6663,168919.0
2023-04-21 11:00:00,84.79,84.86,84.76,84.82,119584.0,75.6753,75.7377,75.6485,75.702,119584.0
2023-04-21 11:30:00,84.84,84.88,84.81,84.87,154747.0,75.7199,75.7556,75.6931,75.7467,154747.0
2023-04-21 12:00:00,84.88,84.88,84.83,84.86,169252.0,75.7556,75.7556,75.711,75.7377,169252.0
2023-04-21 12:30:00,84.86,84.86,84.78,84.84,135836.0,75.7377,75.7377,75.6663,75.7199,135836.0
2023-04-21 13:00:00,84.84,84.88,84.77,84.79,124486.0,75.7199,75.7556,75.6574,75.6753,124486.0
2023-04-21 13:30:00,84.79,84.85,84.78,84.81,76185.0,75.6753,75.7288,75.6663,75.6931,76185.0
2023-04-21 14:00:00,84.81,84.83,84.76,84.77,332932.0,75.6931,75.711,75.6485,75.6574,332932.0
2023-04-21 14:30:00,84.77,84.8,84.73,84.74,120822.0,75.6574,75.6842,75.6217,75.6306,120822.0
2023-04-21 15:00:00,84.75,84.77,84.71,84.73,52841.0,75.6396,75.6574,75.6039,75.6217,52841.0
2023-04-21 15:30:00,84.73,84.82,84.71,84.81,686881.0,75.6217,75.702,75.6039,75.6931,686881.0
2023-04-24 09:30:00,84.71,84.96,84.71,84.91,636727.0,75.6039,75.827,75.6039,75.7824,636727.0
2023-04-24 10:00:00,84.92,84.94,84.86,84.9,193987.0,75.7913,75.8092,75.7377,75.7735,193987.0
2023-04-24 10:30:00,84.9,85.01,84.9,84.95,295735.0,75.7735,75.8716,75.7735,75.8181,295735.0
2023-04-24 11:00:00,84.95,85.02,84.94,84.98,101119.0,75.8181,75.8806,75.8092,75.8449,101119.0
2023-04-24 11:30:00,84.98,84.99,84.93,84.95,90491.0,75.8449,75.8538,75.8002,75.8181,90491.0
2023-04-24 12:00:00,84.95,85.0,84.94,85.0,60724.0,75.8181,75.8627,75.8092,75.8627,60724.0
2023-04-24 12:30:00,85.0,85.05,84.99,85.04,155023.0,75.8627,75.9073,75.8538,75.8984,155023.0
2023-04-24 13:00:00,85.04,85.05,85.02,85.03,172862.0,75.8984,75.9073,75.8806,75.8895,172862.0
2023-04-24 13:30:00,85.04,85.06,85.03,85.04,165908.0,75.8984,75.9163,75.8895,75.8984,165908.0
2023-04-24 14:00:00,85.03,85.06,85.0,85.04,125073.0,75.8895,75.9163,75.8627,75.8984,125073.0
2023-04-24 14:30:00,85.04,85.07,85.02,85.05,381671.0,75.8984,75.9252,75.8806,75.9073,381671.0
2023-04-24 15:00:00,85.05,85.05,85.0,85.04,317789.0,75.9073,75.9073,75.8627,75.8984,317789.0
2023-04-24 15:30:00,85.04,85.09,85.03,85.08,305508.0,75.8984,75.943,75.8895,75.9341,305508.0
2023-04-25 09:30:00,85.21,85.51,85.21,85.46,289022.0,76.0501,76.3179,76.0501,76.2733,289022.0
2023-04-25 10:00:00,85.47,85.59,85.46,85.59,365287.0,76.2822,76.3893,76.2733,76.3893,365287.0
2023-04-25 10:30:00,85.59,85.68,85.57,85.59,275624.0,76.3893,76.4696,76.3714,76.3893,275624.0
2023-04-25 11:00:00,85.59,85.62,85.51,85.53,281114.0,76.3893,76.4161,76.3179,76.3357,281114.0
2023-04-25 11:30:00,85.53,85.56,85.4,85.41,552473.0,76.3357,76.3625,76.2197,76.2286,552473.0
2023-04-25 12:00:00,85.4,85.5,85.37,85.47,174305.0,76.2197,76.309,76.1929,76.2822,174305.0
2023-04-25 12:30:00,85.47,85.54,85.45,85.54,132697.0,76.2822,76.3447,76.2643,76.3447,132697.0
2023-04-25 13:00:00,85.54,85.61,85.49,85.52,428723.0,76.3447,76.4071,76.3,76.3268,428723.0
2023-04-25 13:30:00,85.53,85.57,85.5,85.54,206916.0,76.3357,76.3714,76.309,76.3447,206916.0
2023-04-25 14:00:00,85.53,85.57,85.51,85.55,217374.0,76.3357,76.3714,76.3179,76.3536,217374.0
2023-04-25 14:30:00,85.55,85.56,85.49,85.49,135734.0,76.3536,76.3625,76.3,76.3,135734.0
2023-04-25 15:00:00,85.49,85.56,85.47,85.49,421284.0,76.3,76.3625,76.2822,76.3,421284.0
2023-04-25 15:30:00,85.5,85.58,85.48,85.57,505339.0,76.309,76.3804,76.2911,76.3714,505339.0
2023-04-26 09:30:00,85.69,85.76,85.6,85.64,657744.0,76.4785,76.541,76.3982,76.4339,657744.0
2023-04-26 10:00:00,85.64,85.69,85.52,85.64,326141.0,76.4339,76.4785,76.3268,76.4339,326141.0
2023-04-26 10:30:00,85.65,85.68,85.52,85.53,371066.0,76.4428,76.4696,76.3268,76.3357,371066.0
2023-04-26 11:00:00,85.53,85.63,85.52,85.58,369801.0,76.3357,76.425,76.3268,76.3804,369801.0
2023-04-26 11:30:00,85.59,85.63,85.55,85.56,221416.0,76.3893,76.425,76.3536,76.3625,221416.0
2023-04-26 12:00:00,85.57,85.61,85.52,85.53,234618.0,76.3714,76.4071,76.3268,76.3357,234618.0
2023-04-26 12:30:00,85.54,85.54,85.43,85.46,150461.0,76.3447,76.3447,76.2465,76.2733,150461.0
2023-04-26 13:00:00,85.45,85.5,85.41,85.44,115884.0,76.2643,76.309,76.2286,76.2554,115884.0
2023-04-26 13:30:00,85.44,85.44,85.36,85.37,62154.0,76.2554,76.2554,76.184,76.1929,62154.0
2023-04-26 14:00:00,85.37,85.42,85.37,85.38,207477.0,76.1929,76.2376,76.1929,76.2019,207477.0
2023-04-26 14:30:00,85.38,85.45,85.33,85.44,167909.0,76.2019,76.2643,76.1572,76.2554,167909.0
2023-04-26 15:00:00,85.45,85.46,85.37,85.38,387292.0,76.2643,76.2733,76.1929,76.2019,387292.0
2023-04-26 15:30:00,85.38,85.38,85.28,85.31,786428.0,76.2019,76.2019,76.1126,76.1394,786428.0
2023-04-27 09:30:00,85.43,85.46,85.29,85.36,234553.0,76.2465,76.2733,76.1215,76.184,234553.0
2023-04-27 10:00:00,85.36,85.43,85.28,85.33,303734.0,76.184,76.2465,76.1126,76.1572,303734.0
2023-04-27 10:30:00,85.32,85.36,85.29,85.34,252121.0,76.1483,76.184,76.1215,76.1662,252121.0
2023-04-27 11:00:00,85.34,85.37,85.28,85.34,330952.0,76.1662,76.1929,76.1126,76.1662,330952.0
2023-04-27 11:30:00,85.35,85.4,85.3,85.31,319884.0,76.1751,76.2197,76.1305,76.1394,319884.0
2023-04-27 12:00:00,85.31,85.36,85.3,85.34,246417.0,76.1394,76.184,76.1305,76.1662,246417.0
2023-04-27 12:30:00,85.34,85.38,85.31,85.34,131181.0,76.1662,76.2019,76.1394,76.1662,131181.0
2023-04-27 13:00:00,85.34,85.41,85.3,85.39,177696.0,76.1662,76.2286,76.1305,76.2108,177696.0
2023-04-27 13:30:00,85.39,85.41,85.38,85.4,134658.0,76.2108,76.2286,76.2019,76.2197,134658.0
2023-04-27 14:00:00,85.39,85.4,85.33,85.38,201158.0,76.2108,76.2197,76.1572,76.2019,201158.0
2023-04-27 14:30:00,85.38,85.4,85.33,85.37,96671.0,76.2019,76.2197,76.1572,76.1929,96671.0
2023-04-27 15:00:00,85.36,85.37,85.33,85.34,140928.0,76.184,76.1929,76.1572,76.1662,140928.0
2023-04-27 15:30:00,85.34,85.37,85.29,85.33,474368.0,76.1662,76.1929,76.1215,76.1572,474368.0
2023-04-28 09:30:00,85.68,85.95,85.68,85.87,1526066.0,76.4696,76.7106,76.4696,76.6392,1526066.0
2023-04-28 10:00:00,85.87,86.01,85.83,85.95,341048.0,76.6392,76.7641,76.6035,76.7106,341048.0
2023-04-28 10:30:00,85.95,86.01,85.94,85.97,195796.0,76.7106,76.7641,76.7017,76.7284,195796.0
2023-04-28 11:00:00,85.97,86.0,85.9,85.99,185352.0,76.7284,76.7552,76.666,76.7463,185352.0
2023-04-28 11:30:00,86.0,86.13,85.99,86.07,198725.0,76.7552,76.8712,76.7463,76.8177,198725.0
2023-04-28 12:00:00,86.08,86.1,85.99,86.02,382580.0,76.8266,76.8445,76.7463,76.7731,382580.0
2023-04-28 12:30:00,86.02,86.09,86.01,86.09,239744.0,76.7731,76.8355,76.7641,76.8355,239744.0
2023-04-28 13:00:00,86.09,86.1,86.02,86.04,456498.0,76.8355,76.8445,76.7731,76.7909,456498.0
2023-04-28 13:30:00,86.04,86.09,86.03,86.09,131449.0,76.7909,76.8355,76.782,76.8355,131449.0
2023-04-28 14:00:00,86.08,86.09,86.04,86.04,122885.0,76.8266,76.8355,76.7909,76.7909,122885.0
2023-04-28 14:30:00,86.04,86.08,85.96,86.03,283504.0,76.7909,76.8266,76.7195,76.782,283504.0
2023-04-28 15:00:00,86.03,86.08,86.01,86.03,136294.0,76.782,76.8266,76.7641,76.782,136294.0
2023-04-28 15:30:00,86.04,86.14,86.01,86.1,1237895.0,76.7909,76.8802,76.7641,76.8445,1237895.0
2023-05-01 09:30:00,85.38,85.57,85.11,85.55,1088238.0,76.5158,76.6861,76.2738,76.6682,1088238.0
2023-05-01 10:00:00,85.53,85.54,85.24,85.3,702624.0,76.6502,76.6592,76.3903,76.4441,702624.0
2023-05-01 10:30:00,85.3,85.32,85.17,85.17,295346.0,76.4441,76.462,76.3276,76.3276,295346.0
2023-05-01 11:00:00,85.16,85.18,85.09,85.13,557229.0,76.3186,76.3366,76.2559,76.2918,557229.0
2023-05-01 11:30:00,85.13,85.19,85.11,85.13,281772.0,76.2918,76.3455,76.2738,76.2918,281772.0
2023-05-01 12:00:00,85.13,85.15,85.1,85.14,162377.0,76.2918,76.3097,76.2649,76.3007,162377.0
2023-05-01 12:30:00,85.14,85.17,85.11,85.16,364199.0,76.3007,76.3276,76.2738,76.3186,364199.0
2023-05-01 13:00:00,85.16,85.16,85.08,85.09,283685.0,76.3186,76.3186,76.2469,76.2559,283685.0
2023-05-01 13:30:00,85.09,85.1,85.06,85.09,143016.0,76.2559,76.2649,76.229,76.2559,143016.0
2023-05-01 14:00:00,85.09,85.1,85.01,85.04,118988.0,76.2559,76.2649,76.1842,76.2111,118988.0
2023-05-01 14:30:00,85.04,85.05,85.01,85.03,315325.0,76.2111,76.2201,76.1842,76.2021,315325.0
2023-05-01 15:00:00,85.03,85.04,84.9,84.94,294250.0,76.2021,76.2111,76.0856,76.1215,294250.0
2023-05-01 15:30:00,84.94,84.98,84.82,84.94,1043633.0,76.1215,76.1573,76.0139,76.1215,1043633.0
2023-05-02 09:30:00,85.11,85.19,85.04,85.09,228927.0,76.2738,76.3455,76.2111,76.2559,228927.0
2023-05-02 10:00:00,85.13,85.34,85.11,85.14,350792.0,76.2918,76.48,76.2738,76.3007,350792.0
2023-05-02 10:30:00,85.14,85.24,85.12,85.24,285794.0,76.3007,76.3903,76.2828,76.3903,285794.0
2023-05-02 11:00:00,85.26,85.31,85.18,85.28,361525.0,76.4083,76.4531,76.3366,76.4262,361525.0
2023-05-02 11:30:00,85.28,85.39,85.19,85.38,165918.0,76.4262,76.5248,76.3455,76.5158,165918.0
2023-05-02 12:00:00,85.38,85.4,85.29,85.32,326014.0,76.5158,76.5337,76.4351,76.462,326014.0
2023-05-02 12:30:00,85.29,85.3,85.25,85.3,438254.0,76.4351,76.4441,76.3993,76.4441,438254.0
2023-05-02 13:00:00,85.3,85.32,85.25,85.27,254850.0,76.4441,76.462,76.3993,76.4172,254850.0
2023-05-02 13:30:00,85.26,85.34,85.26,85.31,70789.0,76.4083,76.48,76.4083,76.4531,70789.0
2023-05-02 14:00:00,85.3,85.34,85.29,85.34,76309.0,76.4441,76.48,76.4351,76.48,76309.0
2023-05-02 14:30:00,85.34,85.36,85.3,85.35,92848.0,76.48,76.4979,76.4441,76.4889,92848.0
2023-05-02 15:00:00,85.36,85.41,85.33,85.36,326831.0,76.4979,76.5427,76.471,76.4979,326831.0
2023-05-02 15:30:00,85.36,85.36,85.29,85.3,776171.0,76.4979,76.4979,76.4351,76.4441,776171.0
2023-05-03 09:30:00,85.55,85.62,85.47,85.5,452770.0,76.6682,76.7309,76.5965,76.6233,452770.0
2023-05-03 10:00:00,85.51,85.6,85.46,85.51,143795.0,76.6323,76.713,76.5875,76.6323,143795.0
2023-05-03 10:30:00,85.51,85.59,85.5,85.54,200595.0,76.6323,76.704,76.6233,76.6592,200595.0
2023-05-03 11:00:00,85.55,85.58,85.52,85.52,228720.0,76.6682,76.695,76.6413,76.6413,228720.0
2023-05-03 11:30:00,85.53,85.6,85.5,85.58,180882.0,76.6502,76.713,76.6233,76.695,180882.0
2023-05-03 12:00:00,85.57,85.64,85.55,85.64,187243.0,76.6861,76.7488,76.6682,76.7488,187243.0
2023-05-03 12:30:00,85.64,85.67,85.54,85.59,402214.0,76.7488,76.7757,76.6592,76.704,402214.0
2023-05-03 13:00:00,85.6,85.61,85.58,85.59,77966.0,76.713,76.7219,76.695,76.704,77966.0
2023-05-03 13:30:00,85.6,85.66,85.59,85.66,166788.0,76.713,76.7667,76.704,76.7667,166788.0
2023-05-03 14:00:00,85.66,85.82,85.54,85.62,141947.0,76.7667,76.9101,76.6592,76.7309,141947.0
2023-05-03 14:30:00,85.62,85.68,85.43,85.58,398114.0,76.7309,76.7847,76.5606,76.695,398114.0
2023-05-03 15:00:00,85.58,85.6,85.4,85.56,183143.0,76.695,76.713,76.5337,76.6771,183143.0
2023-05-03 15:30:00,85.56,85.63,85.43,85.57,404803.0,76.6771,76.7398,76.5606,76.6861,404803.0
2023-05-04 09:30:00,85.59,85.59,85.31,85.35,1106671.0,76.704,76.704,76.4531,76.4889,1106671.0
2023-05-04 10:00:00,85.35,85.39,85.31,85.34,857417.0,76.4889,76.5248,76.4531,76.48,857417.0
2023-05-04 10:30:00,85.35,85.38,85.24,85.36,588211.0,76.4889,76.5158,76.3903,76.4979,588211.0
2023-05-04 11:00:00,85.36,85.38,85.28,85.3,581567.0,76.4979,76.5158,76.4262,76.4441,581567.0
2023-05-04 11:30:00,85.3,85.37,85.25,85.29,579367.0,76.4441,76.5068,76.3993,76.4351,579367.0
2023-05-04 12:00:00,85.28,85.31,85.23,85.24,245986.0,76.4262,76.4531,76.3814,76.3903,245986.0
2023-05-04 12:30:00,85.25,85.29,85.19,85.22,399511.0,76.3993,76.4351,76.3455,76.3724,399511.0
2023-05-04 13:00:00,85.22,85.27,85.2,85.25,336025.0,76.3724,76.4172,76.3545,76.3993,336025.0
2023-05-04 13:30:00,85.25,85.3,85.23,85.27,371251.0,76.3993,76.4441,76.3814,76.4172,371251.0
2023-05-04 14:00:00,85.26,85.27,85.21,85.22,206387.0,76.4083,76.4172,76.3635,76.3724,206387.0
2023-05-04 14:30:00,85.22,85.24,85.19,85.22,161930.0,76.3724,76.3903,76.3455,76.3724,161930.0
2023-05-04 15:00:00,85.21,85.23,85.14,85.15,265685.0,76.3635,76.3814,76.3007,76.3097,265685.0
2023-05-04 15:30:00,85.15,85.23,85.1,85.18,633221.0,76.3097,76.3814,76.2649,76.3366,633221.0
2023-05-05 09:30:00,85.14,85.27,85.09,85.22,240792.0,76.3007,76.4172,76.2559,76.3724,240792.0
2023-05-05 10:00:00,85.23,85.31,85.19,85.28,232803.0,76.3814,76.4531,76.3455,76.4262,232803.0
2023-05-05 10:30:00,85.28,85.31,85.27,85.3,202932.0,76.4262,76.4531,76.4172,76.4441,202932.0
2023-05-05 11:00:00,85.31,85.34,85.2,85.22,393477.0,76.4531,76.48,76.3545,76.3724,393477.0
2023-05-05 11:30:00,85.21,85.26,85.19,85.23,350743.0,76.3635,76.4083,76.3455,76.3814,350743.0
2023-05-05 12:00:00,85.23,85.27,85.22,85.26,174531.0,76.3814,76.4172,76.3724,76.4083,174531.0
2023-05-05 12:30:00,85.27,85.33,85.26,85.32,143696.0,76.4172,76.471,76.4083,76.462,143696.0
2023-05-05 13:00:00,85.31,85.36,85.29,85.31,275320.0,76.4531,76.4979,76.4351,76.4531,275320.0
2023-05-05 13:30:00,85.31,85.36,85.29,85.35,286390.0,76.4531,76.4979,76.4351,76.4889,286390.0
2023-05-05 14:00:00,85.35,85.4,85.34,85.39,79469.0,76.4889,76.5337,76.48,76.5248,79469.0
2023-05-05 14:30:00,85.39,85.45,85.38,85.42,133042.0,76.5248,76.5785,76.5158,76.5516,133042.0
2023-05-05 15:00:00,85.42,85.47,85.39,85.41,263804.0,76.5516,76.5965,76.5248,76.5427,263804.0
2023-05-05 15:30:00,85.42,85.42,85.35,85.36,883303.0,76.5516,76.5516,76.4889,76.4979,883303.0
2023-05-08 09:30:00,85.22,85.22,85.0,85.06,519998.0,76.3724,76.3724,76.1753,76.229,519998.0
2023-05-08 10:00:00,85.05,85.1,84.96,85.01,253603.0,76.2201,76.2649,76.1394,76.1842,253603.0
2023-05-08 10:30:00,85.0,85.14,85.0,85.1,209644.0,76.1753,76.3007,76.1753,76.2649,209644.0
2023-05-08 11:00:00,85.1,85.12,85.08,85.09,70487.0,76.2649,76.2828,76.2469,76.2559,70487.0
2023-05-08 11:30:00,85.08,85.12,85.07,85.1,102169.0,76.2469,76.2828,76.238,76.2649,102169.0
2023-05-08 12:00:00,85.1,85.19,85.09,85.15,49124.0,76.2649,76.3455,76.2559,76.3097,49124.0
2023-05-08 12:30:00,85.16,85.17,85.07,85.07,70363.0,76.3186,76.3276,76.238,76.238,70363.0
2023-05-08 13:00:00,85.06,85.1,85.03,85.09,193042.0,76.229,76.2649,76.2021,76.2559,193042.0
2023-05-08 13:30:00,85.09,85.14,85.07,85.14,79177.0,76.2559,76.3007,76.238,76.3007,79177.0
2023-05-08 14:00:00,85.13,85.13,85.0,85.05,164572.0,76.2918,76.2918,76.1753,76.2201,164572.0
2023-05-08 14:30:00,85.06,85.07,85.02,85.04,31297.0,76.229,76.238,76.1932,76.2111,31297.0
2023-05-08 15:00:00,85.03,85.06,85.02,85.03,147974.0,76.2021,76.229,76.1932,76.2021,147974.0
2023-05-08 15:30:00,85.04,85.14,85.01,85.06,649638.0,76.2111,76.3007,76.1842,76.229,649638.0
2023-05-09 09:30:00,85.0,85.0,84.89,84.97,330515.0,76.1753,76.1753,76.0767,76.1484,330515.0
2023-05-09 10:00:00,84.97,85.0,84.92,84.96,214644.0,76.1484,76.1753,76.1036,76.1394,214644.0
2023-05-09 10:30:00,84.98,85.07,84.97,85.05,160691.0,76.1573,76.238,76.1484,76.2201,160691.0
2023-05-09 11:00:00,85.06,85.11,85.03,85.09,210191.0,76.229,76.2738,76.2021,76.2559,210191.0
2023-05-09 11:30:00,85.09,85.11,84.96,85.02,164489.0,76.2559,76.2738,76.1394,76.1932,164489.0
2023-05-09 12:00:00,85.02,85.02,84.97,85.02,152193.0,76.1932,76.1932,76.1484,76.1932,152193.0
2023-05-09 12:30:00,85.02,85.03,84.91,84.94,114354.0,76.1932,76.2021,76.0946,76.1215,114354.0
2023-05-09 13:00:00,84.94,85.02,84.92,85.0,341546.0,76.1215,76.1932,76.1036,76.1753,341546.0
2023-05-09 13:30:00,85.01,85.02,84.98,85.02,131823.0,76.1842,76.1932,76.1573,76.1932,131823.0
2023-05-09 14:00:00,85.02,85.03,84.97,85.02,216452.0,76.1932,76.2021,76.1484,76.1932,216452.0
2023-05-09 14:30:00,85.02,85.03,84.95,84.97,149597.0,76.1932,76.2021,76.1304,76.1484,149597.0
2023-05-09 15:00:00,84.98,84.98,84.9,84.97,164350.0,76.1573,76.1573,76.0856,76.1484,164350.0
2023-05-09 15:30:00,84.97,85.04,84.96,85.03,378850.0,76.1484,76.2111,76.1394,76.2021,378850.0
2023-05-10 09:30:00,85.43,85.52,85.38,85.46,686865.0,76.5606,76.6413,76.5158,76.5875,686865.0
2023-05-10 10:00:00,85.47,85.5,85.35,85.38,213579.0,76.5965,76.6233,76.4889,76.5158,213579.0
2023-05-10 10:30:00,85.39,85.42,85.34,85.38,221187.0,76.5248,76.5516,76.48,76.5158,221187.0
2023-05-10 11:00:00,85.39,85.42,85.37,85.41,58641.0,76.5248,76.5516,76.5068,76.5427,58641.0
2023-05-10 11:30:00,85.41,85.44,85.38,85.41,110784.0,76.5427,76.5696,76.5158,76.5427,110784.0
2023-05-10 12:00:00,85.41,85.44,85.38,85.41,527901.0,76.5427,76.5696,76.5158,76.5427,527901.0
2023-05-10 12:30:00,85.4,85.44,85.33,85.44,251038.0,76.5337,76.5696,76.471,76.5696,251038.0
2023-05-10 13:00:00,85.44,85.54,85.4,85.47,352964.0,76.5696,76.6592,76.5337,76.5965,352964.0
2023-05-10 13:30:00,85.47,85.47,85.37,85.38,157992.0,76.5965,76.5965,76.5068,76.5158,157992.0
2023-05-10 14:00:00,85.38,85.46,85.37,85.44,141394.0,76.5158,76.5875,76.5068,76.5696,141394.0
2023-05-10 14:30:00,85.44,85.49,85.43,85.48,60708.0,76.5696,76.6144,76.5606,76.6054,60708.0
2023-05-10 15:00:00,85.48,85.53,85.46,85.52,149102.0,76.6054,76.6502,76.5875,76.6413,149102.0
2023-05-10 15:30:00,85.53,85.53,85.46,85.47,461879.0,76.6502,76.6502,76.5875,76.5965,461879.0
2023-05-11 09:30:00,85.76,85.88,85.67,85.67,540816.0,76.8563,76.9639,76.7757,76.7757,540816.0
2023-05-11 10:00:00,85.67,85.7,85.63,85.63,95923.0,76.7757,76.8026,76.7398,76.7398,95923.0
2023-05-11 10:30:00,85.64,85.69,85.63,85.64,72014.0,76.7488,76.7936,76.7398,76.7488,72014.0
2023-05-11 11:00:00,85.64,85.69,85.6,85.67,86175.0,76.7488,76.7936,76.713,76.7757,86175.0
2023-05-11 11:30:00,85.67,85.73,85.66,85.7,151033.0,76.7757,76.8295,76.7667,76.8026,151033.0
2023-05-11 12:00:00,85.7,85.78,85.68,85.76,181389.0,76.8026,76.8743,76.7847,76.8563,181389.0
2023-05-11 12:30:00,85.77,85.8,85.73,85.73,232759.0,76.8653,76.8922,76.8295,76.8295,232759.0
2023-05-11 13:00:00,85.74,85.81,85.73,85.75,246880.0,76.8384,76.9012,76.8295,76.8474,246880.0
2023-05-11 13:30:00,85.76,85.78,85.74,85.75,147958.0,76.8563,76.8743,76.8384,76.8474,147958.0
2023-05-11 14:00:00,85.74,85.76,85.71,85.73,177708.0,76.8384,76.8563,76.8115,76.8295,177708.0
2023-05-11 14:30:00,85.73,85.74,85.68,85.71,132907.0,76.8295,76.8384,76.7847,76.8115,132907.0
2023-05-11 15:00:00,85.72,85.75,85.69,85.69,170771.0,76.8205,76.8474,76.7936,76.7936,170771.0
2023-05-11 15:30:00,85.7,85.77,85.68,85.75,468496.0,76.8026,76.8653,76.7847,76.8474,468496.0
2023-05-12 09:30:00,85.58,85.67,85.57,85.6,202484.0,76.695,76.7757,76.6861,76.713,202484.0
2023-05-12 10:00:00,85.6,85.6,85.33,85.36,501504.0,76.713,76.713,76.471,76.4979,501504.0
2023-05-12 10:30:00,85.36,85.39,85.26,85.37,469648.0,76.4979,76.5248,76.4083,76.5068,469648.0
2023-05-12 11:00:00,85.37,85.41,85.35,85.36,140883.0,76.5068,76.5427,76.4889,76.4979,140883.0
2023-05-12 11:30:00,85.37,85.43,85.34,85.37,380389.0,76.5068,76.5606,76.48,76.5068,380389.0
2023-05-12 12:00:00,85.36,85.37,85.25,85.26,318197.0,76.4979,76.5068,76.3993,76.4083,318197.0
2023-05-12 12:30:00,85.26,85.3,85.24,85.29,174419.0,76.4083,76.4441,76.3903,76.4351,174419.0
2023-05-12 13:00:00,85.29,85.3,85.26,85.3,102600.0,76.4351,76.4441,76.4083,76.4441,102600.0
2023-05-12 13:30:00,85.29,85.36,85.28,85.3,146875.0,76.4351,76.4979,76.4262,76.4441,146875.0
2023-05-12 14:00:00,85.3,85.31,85.27,85.3,80615.0,76.4441,76.4531,76.4172,76.4441,80615.0
2023-05-12 14:30:00,85.3,85.3,85.23,85.23,186059.0,76.4441,76.4441,76.3814,76.3814,186059.0
2023-05-12 15:00:00,85.23,85.26,85.22,85.25,211608.0,76.3814,76.4083,76.3724,76.3993,211608.0
2023-05-12 15:30:00,85.25,85.26,85.18,85.2,1033958.0,76.3993,76.4083,76.3366,76.3545,1033958.0
2023-05-15 09:30:00,84.84,84.95,84.79,84.87,607195.0,76.0319,76.1304,75.9871,76.0587,607195.0
2023-05-15 10:00:00,84.86,84.91,84.84,84.9,399658.0,76.0498,76.0946,76.0319,76.0856,399658.0
2023-05-15 10:30:00,84.9,84.91,84.87,84.9,297896.0,76.0856,76.0946,76.0587,76.0856,297896.0
2023-05-15 11:00:00,84.9,84.93,84.88,84.88,200242.0,76.0856,76.1125,76.0677,76.0677,200242.0
2023-05-15 11:30:00,84.88,84.91,84.85,84.86,139236.0,76.0677,76.0946,76.0408,76.0498,139236.0
2023-05-15 12:00:00,84.86,84.86,84.8,84.81,170821.0,76.0498,76.0498,75.996,76.005,170821.0
2023-05-15 12:30:00,84.81,84.87,84.78,84.84,290245.0,76.005,76.0587,75.9781,76.0319,290245.0
2023-05-15 13:00:00,84.84,84.86,84.8,84.84,452841.0,76.0319,76.0498,75.996,76.0319,452841.0
2023-05-15 13:30:00,84.83,84.87,84.82,84.86,86989.0,76.0229,76.0587,76.0139,76.0498,86989.0
2023-05-15 14:00:00,84.87,84.88,84.84,84.84,68453.0,76.0587,76.0677,76.0319,76.0319,68453.0
2023-05-15 14:30:00,84.85,84.89,84.84,84.87,165225.0,76.0408,76.0767,76.0319,76.0587,165225.0
2023-05-15 15:00:00,84.86,84.87,84.82,84.85,578728.0,76.0498,76.0587,76.0139,76.0408,578728.0
2023-05-15 15:30:00,84.85,84.87,84.83,84.84,1013296.0,76.0408,76.0587,76.0229,76.0319,1013296.0
2023-05-16 09:30:00,84.7,84.74,84.53,84.58,638942.0,75.9064,75.9422,75.754,75.7989,638942.0
2023-05-16 10:00:00,84.57,84.63,84.48,84.62,196708.0,75.7899,75.8437,75.7092,75.8347,196708.0
2023-05-16 10:30:00,84.63,84.63,84.52,84.6,84035.0,75.8437,75.8437,75.7451,75.8168,84035.0
2023-05-16 11:00:00,84.59,84.62,84.5,84.55,221542.0,75.8078,75.8347,75.7272,75.772,221542.0
2023-05-16 11:30:00,84.56,84.58,84.47,84.55,159430.0,75.7809,75.7989,75.7003,75.772,159430.0
2023-05-16 12:00:00,84.54,84.57,84.52,84.57,121756.0,75.763,75.7899,75.7451,75.7899,121756.0
2023-05-16 12:30:00,84.58,84.59,84.53,84.56,64293.0,75.7989,75.8078,75.754,75.7809,64293.0
2023-05-16 13:00:00,84.56,84.58,84.53,84.54,81517.0,75.7809,75.7989,75.754,75.763,81517.0
2023-05-16 13:30:00,84.54,84.61,84.54,84.57,109489.0,75.763,75.8257,75.763,75.7899,109489.0
2023-05-16 14:00:00,84.57,84.58,84.52,84.56,43155.0,75.7899,75.7989,75.7451,75.7809,43155.0
2023-05-16 14:30:00,84.56,84.58,84.55,84.56,44803.0,75.7809,75.7989,75.772,75.7809,44803.0
2023-05-16 15:00:00,84.56,84.58,84.55,84.56,90513.0,75.7809,75.7989,75.772,75.7809,90513.0
2023-05-16 15:30:00,84.56,84.57,84.5,84.53,631705.0,75.7809,75.7899,75.7272,75.754,631705.0
2023-05-17 09:30:00,84.65,84.72,84.46,84.47,420806.0,75.8616,75.9243,75.6913,75.7003,420806.0
2023-05-17 10:00:00,84.47,84.6,84.45,84.56,299405.0,75.7003,75.8168,75.6824,75.7809,299405.0
2023-05-17 10:30:00,84.56,84.61,84.52,84.54,357403.0,75.7809,75.8257,75.7451,75.763,357403.0
2023-05-17 11:00:00,84.55,84.55,84.44,84.49,120180.0,75.772,75.772,75.6734,75.7182,120180.0
2023-05-17 11:30:00,84.49,84.53,84.45,84.48,141830.0,75.7182,75.754,75.6824,75.7092,141830.0
2023-05-17 12:00:00,84.48,84.51,84.46,84.5,172750.0,75.7092,75.7361,75.6913,75.7272,172750.0
2023-05-17 12:30:00,84.51,84.62,84.5,84.62,251564.0,75.7361,75.8347,75.7272,75.8347,251564.0
2023-05-17 13:00:00,84.62,84.65,84.57,84.58,300261.0,75.8347,75.8616,75.7899,75.7989,300261.0
2023-05-17 13:30:00,84.58,84.62,84.55,84.59,96004.0,75.7989,75.8347,75.772,75.8078,96004.0
2023-05-17 14:00:00,84.59,84.59,84.52,84.52,137708.0,75.8078,75.8078,75.7451,75.7451,137708.0
2023-05-17 14:30:00,84.52,84.53,84.49,84.53,119163.0,75.7451,75.754,75.7182,75.754,119163.0
2023-05-17 15:00:00,84.53,84.56,84.49,84.5,158987.0,75.754,75.7809,75.7182,75.7272,158987.0
2023-05-17 15:30:00,84.5,84.53,84.46,84.52,575565.0,75.7272,75.754,75.6913,75.7451,575565.0
2023-05-18 09:30:00,84.35,84.43,84.16,84.2,757134.0,75.5927,75.6644,75.4225,75.4583,757134.0
2023-05-18 10:00:00,84.2,84.3,84.19,84.28,439985.0,75.4583,75.5479,75.4493,75.53,439985.0
2023-05-18 10:30:00,84.28,84.31,84.21,84.21,502098.0,75.53,75.5569,75.4673,75.4673,502098.0
2023-05-18 11:00:00,84.22,84.28,84.2,84.27,160544.0,75.4762,75.53,75.4583,75.521,160544.0
2023-05-18 11:30:00,84.28,84.28,84.23,84.23,96244.0,75.53,75.53,75.4852,75.4852,96244.0
2023-05-18 12:00:00,84.23,84.29,84.21,84.27,216969.0,75.4852,75.539,75.4673,75.521,216969.0
2023-05-18 12:30:00,84.27,84.28,84.18,84.22,154971.0,75.521,75.53,75.4404,75.4762,154971.0
2023-05-18 13:00:00,84.23,84.24,84.19,84.22,80804.0,75.4852,75.4942,75.4493,75.4762,80804.0
2023-05-18 13:30:00,84.22,84.22,84.17,84.2,101951.0,75.4762,75.4762,75.4314,75.4583,101951.0
2023-05-18 14:00:00,84.2,84.24,84.19,84.21,250617.0,75.4583,75.4942,75.4493,75.4673,250617.0
2023-05-18 14:30:00,84.22,84.22,84.15,84.18,110112.0,75.4762,75.4762,75.4135,75.4404,110112.0
2023-05-18 15:00:00,84.19,84.2,84.16,84.17,99533.0,75.4493,75.4583,75.4225,75.4314,99533.0
2023-05-18 15:30:00,84.17,84.25,84.16,84.17,815233.0,75.4314,75.5031,75.4225,75.4314,815233.0
2023-05-19 09:30:00,84.31,84.38,84.23,84.29,321691.0,75.5569,75.6196,75.4852,75.539,321691.0
2023-05-19 10:00:00,84.29,84.33,84.23,84.3,246916.0,75.539,75.5748,75.4852,75.5479,246916.0
2023-05-19 10:30:00,84.31,84.33,84.25,84.31,159750.0,75.5569,75.5748,75.5031,75.5569,159750.0
2023-05-19 11:00:00,84.31,84.46,84.26,84.36,769967.0,75.5569,75.6913,75.5121,75.6017,769967.0
2023-05-19 11:30:00,84.36,84.4,84.28,84.32,607635.0,75.6017,75.6375,75.53,75.5659,607635.0
2023-05-19 12:00:00,84.33,84.35,84.25,84.27,121312.0,75.5748,75.5927,75.5031,75.521,121312.0
2023-05-19 12:30:00,84.26,84.33,84.21,84.32,251211.0,75.5121,75.5748,75.4673,75.5659,251211.0
2023-05-19 13:00:00,84.33,84.33,84.3,84.32,109744.0,75.5748,75.5748,75.5479,75.5659,109744.0
2023-05-19 13:30:00,84.32,84.32,84.27,84.28,130830.0,75.5659,75.5659,75.521,75.53,130830.0
2023-05-19 14:00:00,84.28,84.28,84.2,84.25,74289.0,75.53,75.53,75.4583,75.5031,74289.0
2023-05-19 14:30:00,84.24,84.26,84.18,84.19,262946.0,75.4942,75.5121,75.4404,75.4493,262946.0
2023-05-19 15:00:00,84.19,84.21,84.16,84.16,235127.0,75.4493,75.4673,75.4225,75.4225,235127.0
2023-05-19 15:30:00,84.17,84.21,84.14,84.17,799882.0,75.4314,75.4673,75.4045,75.4314,799882.0
2023-05-22 09:30:00,84.32,84.38,84.19,84.2,598860.0,75.5659,75.6196,75.4493,75.4583,598860.0
2023-05-22 10:00:00,84.2,84.26,84.16,84.17,452706.0,75.4583,75.5121,75.4225,75.4314,452706.0
2023-05-22 10:30:00,84.18,84.21,84.08,84.11,339473.0,75.4404,75.4673,75.3508,75.3777,339473.0
2023-05-22 11:00:00,84.12,84.21,84.1,84.2,233319.0,75.3866,75.4673,75.3687,75.4583,233319.0
2023-05-22 11:30:00,84.2,84.22,84.17,84.17,163462.0,75.4583,75.4762,75.4314,75.4314,163462.0
2023-05-22 12:00:00,84.17,84.24,84.17,84.21,96962.0,75.4314,75.4942,75.4314,75.4673,96962.0
2023-05-22 12:30:00,84.21,84.21,84.16,84.21,61082.0,75.4673,75.4673,75.4225,75.4673,61082.0
2023-05-22 13:00:00,84.2,84.21,84.17,84.2,166654.0,75.4583,75.4673,75.4314,75.4583,166654.0
2023-05-22 13:30:00,84.2,84.26,84.19,84.25,95101.0,75.4583,75.5121,75.4493,75.5031,95101.0
2023-05-22 14:00:00,84.25,84.25,84.21,84.22,148363.0,75.5031,75.5031,75.4673,75.4762,148363.0
2023-05-22 14:30:00,84.22,84.23,84.17,84.2,139068.0,75.4762,75.4852,75.4314,75.4583,139068.0
2023-05-22 15:00:00,84.19,84.21,84.16,84.16,137374.0,75.4493,75.4673,75.4225,75.4225,137374.0
2023-05-22 15:30:00,84.16,84.2,84.14,84.18,696610.0,75.4225,75.4583,75.4045,75.4404,696610.0
2023-05-23 09:30:00,84.23,84.23,83.99,84.09,579372.0,75.4852,75.4852,75.2701,75.3597,579372.0
2023-05-23 10:00:00,84.09,84.26,84.08,84.21,261095.0,75.3597,75.5121,75.3508,75.4673,261095.0
2023-05-23 10:30:00,84.23,84.23,84.13,84.15,203815.0,75.4852,75.4852,75.3956,75.4135,203815.0
2023-05-23 11:00:00,84.14,84.2,84.12,84.18,111466.0,75.4045,75.4583,75.3866,75.4404,111466.0
2023-05-23 11:30:00,84.18,84.19,84.12,84.17,158494.0,75.4404,75.4493,75.3866,75.4314,158494.0
2023-05-23 12:00:00,84.17,84.18,84.13,84.16,200123.0,75.4314,75.4404,75.3956,75.4225,200123.0
2023-05-23 12:30:00,84.16,84.19,84.14,84.19,48821.0,75.4225,75.4493,75.4045,75.4493,48821.0
2023-05-23 13:00:00,84.19,84.25,84.15,84.22,134000.0,75.4493,75.5031,75.4135,75.4762,134000.0
2023-05-23 13:30:00,84.22,84.22,84.19,84.22,89800.0,75.4762,75.4762,75.4493,75.4762,89800.0
2023-05-23 14:00:00,84.22,84.25,84.18,84.21,168892.0,75.4762,75.5031,75.4404,75.4673,168892.0
2023-05-23 14:30:00,84.22,84.26,84.21,84.25,108307.0,75.4762,75.5121,75.4673,75.5031,108307.0
2023-05-23 15:00:00,84.26,84.27,84.22,84.25,202356.0,75.5121,75.521,75.4762,75.5031,202356.0
2023-05-23 15:30:00,84.25,84.3,84.2,84.27,570400.0,75.5031,75.5479,75.4583,75.521,570400.0
2023-05-24 09:30:00,84.46,84.46,84.29,84.38,781894.0,75.6913,75.6913,75.539,75.6196,781894.0
2023-05-24 10:00:00,84.37,84.37,84.26,84.31,625747.0,75.6107,75.6107,75.5121,75.5569,625747.0
2023-05-24 10:30:00,84.31,84.38,84.28,84.31,244102.0,75.5569,75.6196,75.53,75.5569,244102.0
2023-05-24 11:00:00,84.31,84.36,84.23,84.31,395907.0,75.5569,75.6017,75.4852,75.5569,395907.0
2023-05-24 11:30:00,84.31,84.32,84.16,84.2,286655.0,75.5569,75.5659,75.4225,75.4583,286655.0
2023-05-24 12:00:00,84.2,84.21,84.03,84.07,262365.0,75.4583,75.4673,75.306,75.3418,262365.0
2023-05-24 12:30:00,84.08,84.16,84.06,84.14,155964.0,75.3508,75.4225,75.3328,75.4045,155964.0
2023-05-24 13:00:00,84.13,84.16,84.07,84.14,308670.0,75.3956,75.4225,75.3418,75.4045,308670.0
2023-05-24 13:30:00,84.13,84.18,84.12,84.14,177450.0,75.3956,75.4404,75.3866,75.4045,177450.0
2023-05-24 14:00:00,84.14,84.22,84.11,84.2,271355.0,75.4045,75.4762,75.3777,75.4583,271355.0
2023-05-24 14:30:00,84.19,84.23,84.14,84.15,208931.0,75.4493,75.4852,75.4045,75.4135,208931.0
2023-05-24 15:00:00,84.15,84.23,84.1,84.23,379751.0,75.4135,75.4852,75.3687,75.4852,379751.0
2023-05-24 15:30:00,84.23,84.23,84.1,84.11,404767.0,75.4852,75.4852,75.3687,75.3777,404767.0
2023-05-25 09:30:00,84.27,84.34,84.06,84.06,303181.0,75.521,75.5838,75.3328,75.3328,303181.0
2023-05-25 10:00:00,84.07,84.19,84.07,84.12,184286.0,75.3418,75.4493,75.3418,75.3866,184286.0
2023-05-25 10:30:00,84.12,84.19,84.11,84.13,209307.0,75.3866,75.4493,75.3777,75.3956,209307.0
2023-05-25 11:00:00,84.12,84.15,84.05,84.05,219559.0,75.3866,75.4135,75.3239,75.3239,219559.0
2023-05-25 11:30:00,84.06,84.07,83.96,84.03,327261.0,75.3328,75.3418,75.2432,75.306,327261.0
2023-05-25 12:00:00,84.03,84.06,84.01,84.04,87380.0,75.306,75.3328,75.288,75.3149,87380.0
2023-05-25 12:30:00,84.04,84.06,83.96,83.97,144113.0,75.3149,75.3328,75.2432,75.2522,144113.0
2023-05-25 13:00:00,83.96,84.02,83.94,83.98,197823.0,75.2432,75.297,75.2253,75.2611,197823.0
2023-05-25 13:30:00,83.98,84.0,83.95,83.97,105876.0,75.2611,75.2791,75.2343,75.2522,105876.0
2023-05-25 14:00:00,83.96,84.0,83.91,83.94,202190.0,75.2432,75.2791,75.1984,75.2253,202190.0
2023-05-25 14:30:00,83.93,83.94,83.85,83.89,294190.0,75.2163,75.2253,75.1446,75.1805,294190.0
2023-05-25 15:00:00,83.89,83.9,83.8,83.83,620335.0,75.1805,75.1895,75.0998,75.1267,620335.0
2023-05-25 15:30:00,83.82,83.89,83.81,83.86,644597.0,75.1178,75.1805,75.1088,75.1536,644597.0
2023-05-26 09:30:00,83.89,84.15,83.89,84.04,303833.0,75.1805,75.4135,75.1805,75.3149,303833.0
2023-05-26 10:00:00,84.08,84.29,84.05,84.16,714610.0,75.3508,75.539,75.3239,75.4225,714610.0
2023-05-26 10:30:00,84.16,84.18,84.05,84.07,582548.0,75.4225,75.4404,75.3239,75.3418,582548.0
2023-05-26 11:00:00,84.07,84.09,83.94,83.97,188116.0,75.3418,75.3597,75.2253,75.2522,188116.0
2023-05-26 11:30:00,83.98,84.1,83.98,84.05,116704.0,75.2611,75.3687,75.2611,75.3239,116704.0
2023-05-26 12:00:00,84.05,84.14,84.04,84.12,75629.0,75.3239,75.4045,75.3149,75.3866,75629.0
2023-05-26 12:30:00,84.12,84.17,84.1,84.13,93961.0,75.3866,75.4314,75.3687,75.3956,93961.0
2023-05-26 13:00:00,84.14,84.25,84.14,84.22,159754.0,75.4045,75.5031,75.4045,75.4762,159754.0
2023-05-26 13:30:00,84.23,84.24,84.18,84.2,261572.0,75.4852,75.4942,75.4404,75.4583,261572.0
2023-05-26 14:00:00,84.2,84.25,84.17,84.25,62630.0,75.4583,75.5031,75.4314,75.5031,62630.0
2023-05-26 14:30:00,84.24,84.26,84.21,84.22,144843.0,75.4942,75.5121,75.4673,75.4762,144843.0
2023-05-26 15:00:00,84.22,84.26,84.21,84.23,85221.0,75.4762,75.5121,75.4673,75.4852,85221.0
2023-05-26 15:30:00,84.22,84.25,84.2,84.22,634707.0,75.4762,75.5031,75.4583,75.4762,634707.0
2023-05-30 09:30:00,84.53,84.62,84.52,84.54,769058.0,75.754,75.8347,75.7451,75.763,769058.0
2023-05-30 10:00:00,84.54,84.59,84.48,84.55,311020.0,75.763,75.8078,75.7092,75.772,311020.0
2023-05-30 10:30:00,84.55,84.64,84.54,84.62,253172.0,75.772,75.8526,75.763,75.8347,253172.0
2023-05-30 11:00:00,84.61,84.74,84.61,84.73,130097.0,75.8257,75.9422,75.8257,75.9333,130097.0
2023-05-30 11:30:00,84.74,84.76,84.71,84.73,220019.0,75.9422,75.9602,75.9154,75.9333,220019.0
2023-05-30 12:00:00,84.73,84.79,84.71,84.75,323822.0,75.9333,75.9871,75.9154,75.9512,323822.0
2023-05-30 12:30:00,84.75,84.77,84.67,84.71,288964.0,75.9512,75.9691,75.8795,75.9154,288964.0
2023-05-30 13:00:00,84.71,84.78,84.69,84.76,66777.0,75.9154,75.9781,75.8974,75.9602,66777.0
2023-05-30 13:30:00,84.76,84.81,84.74,84.81,123970.0,75.9602,76.005,75.9422,76.005,123970.0
2023-05-30 14:00:00,84.81,84.82,84.76,84.79,111689.0,76.005,76.0139,75.9602,75.9871,111689.0
2023-05-30 14:30:00,84.79,84.83,84.74,84.76,231186.0,75.9871,76.0229,75.9422,75.9602,231186.0
2023-05-30 15:00:00,84.77,84.82,84.76,84.81,138595.0,75.9691,76.0139,75.9602,76.005,138595.0
2023-05-30 15:30:00,84.82,84.91,84.81,84.86,1072261.0,76.0139,76.0946,76.005,76.0498,1072261.0
2023-05-31 09:30:00,84.51,84.98,84.51,84.86,346470.0,75.7361,76.1573,75.7361,76.0498,346470.0
2023-05-31 10:00:00,84.83,84.83,84.6,84.63,562514.0,76.0229,76.0229,75.8168,75.8437,562514.0
2023-05-31 10:30:00,84.63,84.72,84.58,84.69,431334.0,75.8437,75.9243,75.7989,75.8974,431334.0
2023-05-31 11:00:00,84.69,84.72,84.65,84.72,168230.0,75.8974,75.9243,75.8616,75.9243,168230.0
2023-05-31 11:30:00,84.7,84.72,84.64,84.64,277415.0,75.9064,75.9243,75.8526,75.8526,277415.0
2023-05-31 12:00:00,84.65,84.69,84.61,84.67,465098.0,75.8616,75.8974,75.8257,75.8795,465098.0
2023-05-31 12:30:00,84.66,84.7,84.63,84.69,179076.0,75.8706,75.9064,75.8437,75.8974,179076.0
2023-05-31 13:00:00,84.69,84.7,84.64,84.69,110771.0,75.8974,75.9064,75.8526,75.8974,110771.0
2023-05-31 13:30:00,84.69,84.75,84.69,84.72,175412.0,75.8974,75.9512,75.8974,75.9243,175412.0
2023-05-31 14:00:00,84.72,84.77,84.7,84.76,166052.0,75.9243,75.9691,75.9064,75.9602,166052.0
2023-05-31 14:30:00,84.76,84.77,84.69,84.73,152346.0,75.9602,75.9691,75.8974,75.9333,152346.0
2023-05-31 15:00:00,84.73,84.76,84.7,84.75,74225.0,75.9333,75.9602,75.9064,75.9512,74225.0
2023-05-31 15:30:00,84.75,84.83,84.72,84.77,727383.0,75.9512,76.0229,75.9243,75.9691,727383.0
2023-06-01 09:30:00,84.5,84.66,84.39,84.47,1068266.0,76.0414,76.1853,75.9424,76.0144,1068266.0
2023-06-01 10:00:00,84.48,84.65,84.44,84.48,709389.0,76.0234,76.1763,75.9874,76.0234,709389.0
2023-06-01 10:30:00,84.48,84.57,84.44,84.56,1031626.0,76.0234,76.1043,75.9874,76.0953,1031626.0
2023-06-01 11:00:00,84.56,84.59,84.51,84.57,617660.0,76.0953,76.1223,76.0504,76.1043,617660.0
2023-06-01 11:30:00,84.57,84.71,84.57,84.7,337422.0,76.1043,76.2303,76.1043,76.2213,337422.0
2023-06-01 12:00:00,84.7,84.72,84.65,84.66,239118.0,76.2213,76.2393,76.1763,76.1853,239118.0
2023-06-01 12:30:00,84.66,84.72,84.63,84.71,472830.0,76.1853,76.2393,76.1583,76.2303,472830.0
2023-06-01 13:00:00,84.72,84.82,84.7,84.8,572590.0,76.2393,76.3293,76.2213,76.3113,572590.0
2023-06-01 13:30:00,84.8,84.89,84.8,84.82,483591.0,76.3113,76.3923,76.3113,76.3293,483591.0
2023-06-01 14:00:00,84.82,84.88,84.81,84.88,739896.0,76.3293,76.3833,76.3203,76.3833,739896.0
2023-06-01 14:30:00,84.88,84.89,84.82,84.84,419531.0,76.3833,76.3923,76.3293,76.3473,419531.0
2023-06-01 15:00:00,84.84,84.9,84.83,84.87,320577.0,76.3473,76.4013,76.3383,76.3743,320577.0
2023-06-01 15:30:00,84.86,84.96,84.83,84.92,2109164.0,76.3653,76.4553,76.3383,76.4193,2109164.0
2023-06-02 09:30:00,85.07,85.13,84.97,84.97,563198.0,76.5543,76.6083,76.4643,76.4643,563198.0
2023-06-02 10:00:00,84.98,85.02,84.91,84.95,287600.0,76.4733,76.5093,76.4103,76.4463,287600.0
2023-06-02 10:30:00,84.95,85.03,84.93,85.0,501051.0,76.4463,76.5183,76.4283,76.4913,501051.0
2023-06-02 11:00:00,85.01,85.01,84.97,85.01,335600.0,76.5003,76.5003,76.4643,76.5003,335600.0
2023-06-02 11:30:00,85.01,85.06,84.96,85.05,446058.0,76.5003,76.5453,76.4553,76.5363,446058.0
2023-06-02 12:00:00,85.05,85.09,84.92,84.95,195767.0,76.5363,76.5723,76.4193,76.4463,195767.0
2023-06-02 12:30:00,84.95,85.03,84.95,85.01,72122.0,76.4463,76.5183,76.4463,76.5003,72122.0
2023-06-02 13:00:00,85.01,85.03,85.0,85.02,131561.0,76.5003,76.5183,76.4913,76.5093,131561.0
2023-06-02 13:30:00,85.02,85.02,84.9,84.92,143682.0,76.5093,76.5093,76.4013,76.4193,143682.0
2023-06-02 14:00:00,84.92,84.93,84.85,84.91,162623.0,76.4193,76.4283,76.3563,76.4103,162623.0
2023-06-02 14:30:00,84.9,84.95,84.89,84.9,132909.0,76.4013,76.4463,76.3923,76.4013,132909.0
2023-06-02 15:00:00,84.9,84.94,84.89,84.92,163550.0,76.4013,76.4373,76.3923,76.4193,163550.0
2023-06-02 15:30:00,84.92,84.93,84.81,84.84,939606.0,76.4193,76.4283,76.3203,76.3473,939606.0
2023-06-05 09:30:00,84.91,84.94,84.77,84.8,314311.0,76.4103,76.4373,76.2843,76.3113,314311.0
2023-06-05 10:00:00,84.8,85.13,84.8,85.04,678893.0,76.3113,76.6083,76.3113,76.5273,678893.0
2023-06-05 10:30:00,85.02,85.03,84.93,84.95,207614.0,76.5093,76.5183,76.4283,76.4463,207614.0
2023-06-05 11:00:00,84.95,85.02,84.93,85.01,289242.0,76.4463,76.5093,76.4283,76.5003,289242.0
2023-06-05 11:30:00,85.01,85.05,85.0,85.03,155159.0,76.5003,76.5363,76.4913,76.5183,155159.0
2023-06-05 12:00:00,85.04,85.05,84.94,84.95,324299.0,76.5273,76.5363,76.4373,76.4463,324299.0
2023-06-05 12:30:00,84.95,84.96,84.9,84.94,131575.0,76.4463,76.4553,76.4013,76.4373,131575.0
2023-06-05 13:00:00,84.95,84.97,84.93,84.95,310889.0,76.4463,76.4643,76.4283,76.4463,310889.0
2023-06-05 13:30:00,84.95,85.02,84.95,85.02,176671.0,76.4463,76.5093,76.4463,76.5093,176671.0
2023-06-05 14:00:00,85.01,85.06,84.97,85.06,141349.0,76.5003,76.5453,76.4643,76.5453,141349.0
2023-06-05 14:30:00,85.06,85.11,85.02,85.1,281195.0,76.5453,76.5903,76.5093,76.5813,281195.0
2023-06-05 15:00:00,85.11,85.16,85.06,85.13,229478.0,76.5903,76.6353,76.5453,76.6083,229478.0
2023-06-05 15:30:00,85.13,85.16,85.1,85.13,1150381.0,76.6083,76.6353,76.5813,76.6083,1150381.0
2023-06-06 09:30:00,85.04,85.04,84.84,84.87,562076.0,76.5273,76.5273,76.3473,76.3743,562076.0
2023-06-06 10:00:00,84.87,84.98,84.86,84.97,141299.0,76.3743,76.4733,76.3653,76.4643,141299.0
2023-06-06 10:30:00,84.98,85.07,84.97,85.02,125213.0,76.4733,76.5543,76.4643,76.5093,125213.0
2023-06-06 11:00:00,85.02,85.11,84.95,85.1,325160.0,76.5093,76.5903,76.4463,76.5813,325160.0
2023-06-06 11:30:00,85.1,85.24,85.1,85.2,373941.0,76.5813,76.7073,76.5813,76.6713,373941.0
2023-06-06 12:00:00,85.2,85.21,85.15,85.18,204201.0,76.6713,76.6803,76.6263,76.6533,204201.0
2023-06-06 12:30:00,85.18,85.19,85.16,85.17,72614.0,76.6533,76.6623,76.6353,76.6443,72614.0
2023-06-06 13:00:00,85.18,85.2,85.13,85.18,99293.0,76.6533,76.6713,76.6083,76.6533,99293.0
2023-06-06 13:30:00,85.18,85.24,85.17,85.21,270287.0,76.6533,76.7073,76.6443,76.6803,270287.0
2023-06-06 14:00:00,85.2,85.23,85.18,85.23,230190.0,76.6713,76.6983,76.6533,76.6983,230190.0
2023-06-06 14:30:00,85.23,85.24,85.2,85.23,143827.0,76.6983,76.7073,76.6713,76.6983,143827.0
2023-06-06 15:00:00,85.24,85.29,85.24,85.28,90789.0,76.7073,76.7523,76.7073,76.7433,90789.0
2023-06-06 15:30:00,85.29,85.33,85.25,85.25,613563.0,76.7523,76.7883,76.7163,76.7163,613563.0
2023-06-07 09:30:00,85.22,85.34,85.17,85.31,201257.0,76.6893,76.7973,76.6443,76.7703,201257.0
2023-06-07 10:00:00,85.3,85.3,85.06,85.08,558555.0,76.7613,76.7613,76.5453,76.5633,558555.0
2023-06-07 10:30:00,85.09,85.1,84.99,85.0,239478.0,76.5723,76.5813,76.4823,76.4913,239478.0
2023-06-07 11:00:00,85.0,85.05,84.95,84.99,250382.0,76.4913,76.5363,76.4463,76.4823,250382.0
2023-06-07 11:30:00,85.0,85.03,84.89,84.89,492422.0,76.4913,76.5183,76.3923,76.3923,492422.0
2023-06-07 12:00:00,84.9,84.93,84.87,84.9,209261.0,76.4013,76.4283,76.3743,76.4013,209261.0
2023-06-07 12:30:00,84.91,84.92,84.82,84.85,152753.0,76.4103,76.4193,76.3293,76.3563,152753.0
2023-06-07 13:00:00,84.84,84.88,84.79,84.86,164677.0,76.3473,76.3833,76.3023,76.3653,164677.0
2023-06-07 13:30:00,84.86,84.89,84.82,84.88,142992.0,76.3653,76.3923,76.3293,76.3833,142992.0
2023-06-07 14:00:00,84.88,84.89,84.84,84.87,232567.0,76.3833,76.3923,76.3473,76.3743,232567.0
2023-06-07 14:30:00,84.88,84.89,84.83,84.86,141933.0,76.3833,76.3923,76.3383,76.3653,141933.0
2023-06-07 15:00:00,84.87,84.9,84.84,84.85,162542.0,76.3743,76.4013,76.3473,76.3563,162542.0
2023-06-07 15:30:00,84.85,84.88,84.78,84.79,537027.0,76.3563,76.3833,76.2933,76.3023,537027.0
2023-06-08 09:30:00,84.81,85.01,84.79,84.96,413419.0,76.3203,76.5003,76.3023,76.4553,413419.0
2023-06-08 10:00:00,84.95,85.02,84.95,84.98,327313.0,76.4463,76.5093,76.4463,76.4733,327313.0
2023-06-08 10:30:00,84.98,85.11,84.98,85.09,493706.0,76.4733,76.5903,76.4733,76.5723,493706.0
2023-06-08 11:00:00,85.09,85.14,85.07,85.12,648310.0,76.5723,76.6173,76.5543,76.5993,648310.0
2023-06-08 11:30:00,85.11,85.21,85.11,85.19,321539.0,76.5903,76.6803,76.5903,76.6623,321539.0
2023-06-08 12:00:00,85.2,85.2,85.14,85.16,94593.0,76.6713,76.6713,76.6173,76.6353,94593.0
2023-06-08 12:30:00,85.15,85.17,85.1,85.14,165310.0,76.6263,76.6443,76.5813,76.6173,165310.0
2023-06-08 13:00:00,85.13,85.16,85.12,85.14,55967.0,76.6083,76.6353,76.5993,76.6173,55967.0
2023-06-08 13:30:00,85.15,85.21,85.13,85.19,139394.0,76.6263,76.6803,76.6083,76.6623,139394.0
2023-06-08 14:00:00,85.2,85.24,85.19,85.2,66939.0,76.6713,76.7073,76.6623,76.6713,66939.0
2023-06-08 14:30:00,85.2,85.23,85.19,85.21,163521.0,76.6713,76.6983,76.6623,76.6803,163521.0
2023-06-08 15:00:00,85.21,85.23,85.15,85.16,271204.0,76.6803,76.6983,76.6263,76.6353,271204.0
2023-06-08 15:30:00,85.17,85.28,85.15,85.24,606269.0,76.6443,76.7433,76.6263,76.7073,606269.0
2023-06-09 09:30:00,85.13,85.2,85.09,85.14,691392.0,76.6083,76.6713,76.5723,76.6173,691392.0
2023-06-09 10:00:00,85.13,85.27,85.12,85.25,167948.0,76.6083,76.7343,76.5993,76.7163,167948.0
2023-06-09 10:30:00,85.25,85.25,85.18,85.23,245688.0,76.7163,76.7163,76.6533,76.6983,245688.0
2023-06-09 11:00:00,85.22,85.31,85.19,85.19,174106.0,76.6893,76.7703,76.6623,76.6623,174106.0
2023-06-09 11:30:00,85.19,85.23,85.17,85.22,111995.0,76.6623,76.6983,76.6443,76.6893,111995.0
2023-06-09 12:00:00,85.22,85.22,85.16,85.2,645451.0,76.6893,76.6893,76.6353,76.6713,645451.0
2023-06-09 12:30:00,85.2,85.24,85.18,85.23,60884.0,76.6713,76.7073,76.6533,76.6983,60884.0
2023-06-09 13:00:00,85.24,85.32,85.23,85.3,60247.0,76.7073,76.7793,76.6983,76.7613,60247.0
2023-06-09 13:30:00,85.3,85.34,85.29,85.32,70983.0,76.7613,76.7973,76.7523,76.7793,70983.0
2023-06-09 14:00:00,85.33,85.34,85.29,85.3,43862.0,76.7883,76.7973,76.7523,76.7613,43862.0
2023-06-09 14:30:00,85.3,85.31,85.2,85.25,120357.0,76.7613,76.7703,76.6713,76.7163,120357.0
2023-06-09 15:00:00,85.25,85.26,85.23,85.23,102124.0,76.7163,76.7253,76.6983,76.6983,102124.0
2023-06-09 15:30:00,85.23,85.24,85.15,85.16,647996.0,76.6983,76.7073,76.6263,76.6353,647996.0
2023-06-12 09:30:00,85.47,85.47,85.22,85.24,308074.0,76.9143,76.9143,76.6893,76.7073,308074.0
2023-06-12 10:00:00,85.24,85.3,85.24,85.25,164260.0,76.7073,76.7613,76.7073,76.7163,164260.0
2023-06-12 10:30:00,85.25,85.37,85.25,85.3,227013.0,76.7163,76.8243,76.7163,76.7613,227013.0
2023-06-12 11:00:00,85.3,85.37,85.28,85.34,145856.0,76.7613,76.8243,76.7433,76.7973,145856.0
2023-06-12 11:30:00,85.34,85.41,85.31,85.39,414237.0,76.7973,76.8603,76.7703,76.8423,414237.0
2023-06-12 12:00:00,85.39,85.44,85.37,85.41,314030.0,76.8423,76.8873,76.8243,76.8603,314030.0
2023-06-12 12:30:00,85.41,85.48,85.4,85.45,316216.0,76.8603,76.9233,76.8513,76.8963,316216.0
2023-06-12 13:00:00,85.45,85.51,85.4,85.48,465828.0,76.8963,76.9502,76.8513,76.9233,465828.0
2023-06-12 13:30:00,85.48,85.53,85.46,85.53,371706.0,76.9233,76.9682,76.9053,76.9682,371706.0
2023-06-12 14:00:00,85.53,85.54,85.5,85.52,216697.0,76.9682,76.9772,76.9412,76.9592,216697.0
2023-06-12 14:30:00,85.52,85.55,85.51,85.55,112886.0,76.9592,76.9862,76.9502,76.9862,112886.0
2023-06-12 15:00:00,85.55,85.62,85.54,85.62,210386.0,76.9862,77.0492,76.9772,77.0492,210386.0
2023-06-12 15:30:00,85.61,85.68,85.58,85.61,936049.0,77.0402,77.1032,77.0132,77.0402,936049.0
2023-06-13 09:30:00,85.72,85.91,85.58,85.59,396430.0,77.1392,77.3102,77.0132,77.0222,396430.0
2023-06-13 10:00:00,85.59,85.67,85.47,85.65,196655.0,77.0222,77.0942,76.9143,77.0762,196655.0
2023-06-13 10:30:00,85.66,85.66,85.56,85.62,118055.0,77.0852,77.0852,76.9952,77.0492,118055.0
2023-06-13 11:00:00,85.61,85.62,85.53,85.55,71377.0,77.0402,77.0492,76.9682,76.9862,71377.0
2023-06-13 11:30:00,85.55,85.57,85.52,85.55,143304.0,76.9862,77.0042,76.9592,76.9862,143304.0
2023-06-13 12:00:00,85.54,85.59,85.53,85.57,67808.0,76.9772,77.0222,76.9682,77.0042,67808.0
2023-06-13 12:30:00,85.56,85.6,85.56,85.58,233642.0,76.9952,77.0312,76.9952,77.0132,233642.0
2023-06-13 13:00:00,85.58,85.65,85.56,85.57,150907.0,77.0132,77.0762,76.9952,77.0042,150907.0
2023-06-13 13:30:00,85.58,85.58,85.43,85.47,106631.0,77.0132,77.0132,76.8783,76.9143,106631.0
2023-06-13 14:00:00,85.47,85.48,85.37,85.37,93329.0,76.9143,76.9233,76.8243,76.8243,93329.0
2023-06-13 14:30:00,85.38,85.39,85.32,85.36,209310.0,76.8333,76.8423,76.7793,76.8153,209310.0
2023-06-13 15:00:00,85.36,85.41,85.34,85.41,137403.0,76.8153,76.8603,76.7973,76.8603,137403.0
2023-06-13 15:30:00,85.4,85.51,85.39,85.5,318382.0,76.8513,76.9502,76.8423,76.9412,318382.0
2023-06-14 09:30:00,85.54,85.71,85.54,85.69,489114.0,76.9772,77.1302,76.9772,77.1122,489114.0
2023-06-14 10:00:00,85.68,85.79,85.68,85.75,163857.0,77.1032,77.2022,77.1032,77.1662,163857.0
2023-06-14 10:30:00,85.75,85.85,85.74,85.78,136338.0,77.1662,77.2562,77.1572,77.1932,136338.0
2023-06-14 11:00:00,85.78,85.85,85.73,85.84,134605.0,77.1932,77.2562,77.1482,77.2472,134605.0
2023-06-14 11:30:00,85.85,85.85,85.76,85.78,55369.0,77.2562,77.2562,77.1752,77.1932,55369.0
2023-06-14 12:00:00,85.78,85.79,85.7,85.75,99345.0,77.1932,77.2022,77.1212,77.1662,99345.0
2023-06-14 12:30:00,85.74,85.78,85.72,85.78,54135.0,77.1572,77.1932,77.1392,77.1932,54135.0
2023-06-14 13:00:00,85.78,85.8,85.73,85.78,44812.0,77.1932,77.2112,77.1482,77.1932,44812.0
2023-06-14 13:30:00,85.78,85.89,85.76,85.84,340518.0,77.1932,77.2922,77.1752,77.2472,340518.0
2023-06-14 14:00:00,85.8,85.8,85.26,85.49,587203.0,77.2112,77.2112,76.7253,76.9322,587203.0
2023-06-14 14:30:00,85.5,85.82,85.48,85.71,365389.0,76.9412,77.2292,76.9233,77.1302,365389.0
2023-06-14 15:00:00,85.7,85.77,85.58,85.59,294320.0,77.1212,77.1842,77.0132,77.0222,294320.0
2023-06-14 15:30:00,85.58,85.75,85.58,85.7,309558.0,77.0132,77.1662,77.0132,77.1212,309558.0
2023-06-15 09:30:00,85.85,85.92,85.69,85.87,649664.0,77.2562,77.3192,77.1122,77.2742,649664.0
2023-06-15 10:00:00,85.87,85.92,85.84,85.92,404177.0,77.2742,77.3192,77.2472,77.3192,404177.0
2023-06-15 10:30:00,85.92,85.95,85.8,85.81,559378.0,77.3192,77.3462,77.2112,77.2202,559378.0
2023-06-15 11:00:00,85.81,85.85,85.73,85.85,232410.0,77.2202,77.2562,77.1482,77.2562,232410.0
2023-06-15 11:30:00,85.85,85.92,85.82,85.9,350103.0,77.2562,77.3192,77.2292,77.3012,350103.0
2023-06-15 12:00:00,85.9,85.96,85.9,85.96,152675.0,77.3012,77.3552,77.3012,77.3552,152675.0
2023-06-15 12:30:00,85.97,85.99,85.94,85.99,133350.0,77.3642,77.3822,77.3372,77.3822,133350.0
2023-06-15 13:00:00,85.98,85.99,85.91,85.95,43781.0,77.3732,77.3822,77.3102,77.3462,43781.0
2023-06-15 13:30:00,85.95,86.02,85.95,86.01,391524.0,77.3462,77.4092,77.3462,77.4002,391524.0
2023-06-15 14:00:00,86.0,86.03,85.98,86.03,293637.0,77.3912,77.4182,77.3732,77.4182,293637.0
2023-06-15 14:30:00,86.03,86.08,86.02,86.06,331870.0,77.4182,77.4632,77.4092,77.4452,331870.0
2023-06-15 15:00:00,86.06,86.1,86.06,86.09,216877.0,77.4452,77.4812,77.4452,77.4722,216877.0
2023-06-15 15:30:00,86.09,86.13,86.07,86.13,379771.0,77.4722,77.5082,77.4542,77.5082,379771.0
2023-06-16 09:30:00,86.02,86.02,85.8,85.88,221303.0,77.4092,77.4092,77.2112,77.2832,221303.0
2023-06-16 10:00:00,85.89,86.03,85.71,85.77,179142.0,77.2922,77.4182,77.1302,77.1842,179142.0
2023-06-16 10:30:00,85.78,85.91,85.75,85.85,245563.0,77.1932,77.3102,77.1662,77.2562,245563.0
2023-06-16 11:00:00,85.86,85.94,85.82,85.85,78558.0,77.2652,77.3372,77.2292,77.2562,78558.0
2023-06-16 11:30:00,85.86,85.88,85.72,85.76,122880.0,77.2652,77.2832,77.1392,77.1752,122880.0
2023-06-16 12:00:00,85.76,85.79,85.73,85.76,146239.0,77.1752,77.2022,77.1482,77.1752,146239.0
2023-06-16 12:30:00,85.76,85.84,85.75,85.84,69786.0,77.1752,77.2472,77.1662,77.2472,69786.0
2023-06-16 13:00:00,85.83,85.87,85.81,85.87,76793.0,77.2382,77.2742,77.2202,77.2742,76793.0
2023-06-16 13:30:00,85.87,85.88,85.81,85.85,116606.0,77.2742,77.2832,77.2202,77.2562,116606.0
2023-06-16 14:00:00,85.85,85.85,85.82,85.83,54078.0,77.2562,77.2562,77.2292,77.2382,54078.0
2023-06-16 14:30:00,85.83,85.86,85.79,85.82,104293.0,77.2382,77.2652,77.2022,77.2292,104293.0
2023-06-16 15:00:00,85.81,85.84,85.76,85.81,195238.0,77.2202,77.2472,77.1752,77.2202,195238.0
2023-06-16 15:30:00,85.81,85.85,85.77,85.79,597863.0,77.2202,77.2562,77.1842,77.2022,597863.0
2023-06-20 09:30:00,85.9,86.13,85.89,85.98,519051.0,77.3012,77.5082,77.2922,77.3732,519051.0
2023-06-20 10:00:00,85.98,86.04,85.89,85.9,471768.0,77.3732,77.4272,77.2922,77.3012,471768.0
2023-06-20 10:30:00,85.89,85.93,85.84,85.93,139898.0,77.2922,77.3282,77.2472,77.3282,139898.0
2023-06-20 11:00:00,85.93,85.93,85.84,85.85,255639.0,77.3282,77.3282,77.2472,77.2562,255639.0
2023-06-20 11:30:00,85.85,85.94,85.82,85.88,230770.0,77.2562,77.3372,77.2292,77.2832,230770.0
2023-06-20 12:00:00,85.88,85.94,85.84,85.93,179963.0,77.2832,77.3372,77.2472,77.3282,179963.0
2023-06-20 12:30:00,85.94,85.98,85.92,85.94,184335.0,77.3372,77.3732,77.3192,77.3372,184335.0
2023-06-20 13:00:00,85.95,85.95,85.9,85.9,46611.0,77.3462,77.3462,77.3012,77.3012,46611.0
2023-06-20 13:30:00,85.91,85.94,85.87,85.89,58251.0,77.3102,77.3372,77.2742,77.2922,58251.0
2023-06-20 14:00:00,85.9,85.9,85.86,85.88,123476.0,77.3012,77.3012,77.2652,77.2832,123476.0
2023-06-20 14:30:00,85.88,85.89,85.83,85.84,73863.0,77.2832,77.2922,77.2382,77.2472,73863.0
2023-06-20 15:00:00,85.84,85.87,85.82,85.82,97466.0,77.2472,77.2742,77.2292,77.2292,97466.0
2023-06-20 15:30:00,85.83,85.92,85.82,85.85,651609.0,77.2382,77.3192,77.2292,77.2562,651609.0
2023-06-21 09:30:00,85.93,85.93,85.75,85.78,664402.0,77.3282,77.3282,77.1662,77.1932,664402.0
2023-06-21 10:00:00,85.77,85.82,85.71,85.73,264946.0,77.1842,77.2292,77.1302,77.1482,264946.0
2023-06-21 10:30:00,85.75,85.85,85.7,85.8,180139.0,77.1662,77.2562,77.1212,77.2112,180139.0
2023-06-21 11:00:00,85.81,85.83,85.72,85.77,73864.0,77.2202,77.2382,77.1392,77.1842,73864.0
2023-06-21 11:30:00,85.77,85.81,85.75,85.78,74488.0,77.1842,77.2202,77.1662,77.1932,74488.0
2023-06-21 12:00:00,85.78,85.87,85.75,85.87,90473.0,77.1932,77.2742,77.1662,77.2742,90473.0
2023-06-21 12:30:00,85.88,85.96,85.85,85.95,133566.0,77.2832,77.3552,77.2562,77.3462,133566.0
2023-06-21 13:00:00,85.93,86.02,85.89,85.99,193856.0,77.3282,77.4092,77.2922,77.3822,193856.0
2023-06-21 13:30:00,86.0,86.08,85.98,86.08,502541.0,77.3912,77.4632,77.3732,77.4632,502541.0
2023-06-21 14:00:00,86.09,86.45,86.07,86.37,1692581.0,77.4722,77.7962,77.4542,77.7242,1692581.0
2023-06-21 14:30:00,86.37,86.42,86.27,86.3,2263365.0,77.7242,77.7692,77.6342,77.6612,2263365.0
2023-06-21 15:00:00,86.31,86.33,86.23,86.23,3158630.0,77.6702,77.6882,77.5982,77.5982,3158630.0
2023-06-21 15:30:00,86.23,86.3,86.23,86.28,574703.0,77.5982,77.6612,77.5982,77.6432,574703.0
2023-06-22 09:30:00,86.1,86.18,86.02,86.1,501487.0,77.4812,77.5532,77.4092,77.4812,501487.0
2023-06-22 10:00:00,86.05,86.09,85.98,86.03,380663.0,77.4362,77.4722,77.3732,77.4182,380663.0
2023-06-22 10:30:00,86.04,86.06,85.96,85.96,240280.0,77.4272,77.4452,77.3552,77.3552,240280.0
2023-06-22 11:00:00,85.97,86.06,85.97,86.02,289030.0,77.3642,77.4452,77.3642,77.4092,289030.0
2023-06-22 11:30:00,86.02,86.06,85.94,85.97,122923.0,77.4092,77.4452,77.3372,77.3642,122923.0
2023-06-22 12:00:00,85.96,86.01,85.91,85.98,138613.0,77.3552,77.4002,77.3102,77.3732,138613.0
2023-06-22 12:30:00,85.98,85.99,85.91,85.92,199972.0,77.3732,77.3822,77.3102,77.3192,199972.0
2023-06-22 13:00:00,85.92,85.93,85.86,85.9,430353.0,77.3192,77.3282,77.2652,77.3012,430353.0
2023-06-22 13:30:00,85.9,85.98,85.88,85.98,248661.0,77.3012,77.3732,77.2832,77.3732,248661.0
2023-06-22 14:00:00,85.97,86.02,85.95,86.02,169853.0,77.3642,77.4092,77.3462,77.4092,169853.0
2023-06-22 14:30:00,86.01,86.01,85.91,85.95,194793.0,77.4002,77.4002,77.3102,77.3462,194793.0
2023-06-22 15:00:00,85.95,85.98,85.92,85.92,334971.0,77.3462,77.3732,77.3192,77.3192,334971.0
2023-06-22 15:30:00,85.92,85.96,85.9,85.95,230399.0,77.3192,77.3552,77.3012,77.3462,230399.0
2023-06-23 09:30:00,86.18,86.41,86.11,86.2,272534.0,77.5532,77.7602,77.4902,77.5712,272534.0
2023-06-23 10:00:00,86.2,86.26,86.15,86.24,190176.0,77.5712,77.6252,77.5262,77.6072,190176.0
2023-06-23 10:30:00,86.23,86.25,86.14,86.18,101295.0,77.5982,77.6162,77.5172,77.5532,101295.0
2023-06-23 11:00:00,86.17,86.18,86.09,86.12,253382.0,77.5442,77.5532,77.4722,77.4992,253382.0
2023-06-23 11:30:00,86.12,86.19,86.11,86.15,203135.0,77.4992,77.5622,77.4902,77.5262,203135.0
2023-06-23 12:00:00,86.15,86.15,86.1,86.12,139074.0,77.5262,77.5262,77.4812,77.4992,139074.0
2023-06-23 12:30:00,86.12,86.13,86.05,86.06,196738.0,77.4992,77.5082,77.4362,77.4452,196738.0
2023-06-23 13:00:00,86.07,86.13,86.06,86.12,94182.0,77.4542,77.5082,77.4452,77.4992,94182.0
2023-06-23 13:30:00,86.13,86.15,86.12,86.15,153479.0,77.5082,77.5262,77.4992,77.5262,153479.0
2023-06-23 14:00:00,86.14,86.15,86.1,86.12,73132.0,77.5172,77.5262,77.4812,77.4992,73132.0
2023-06-23 14:30:00,86.11,86.13,86.1,86.11,93930.0,77.4902,77.5082,77.4812,77.4902,93930.0
2023-06-23 15:00:00,86.1,86.12,86.06,86.12,111896.0,77.4812,77.4992,77.4452,77.4992,111896.0
2023-06-23 15:30:00,86.12,86.12,86.05,86.06,645400.0,77.4992,77.4992,77.4362,77.4452,645400.0
2023-06-26 09:30:00,86.28,86.31,86.19,86.25,319025.0,77.6432,77.6702,77.5622,77.6162,319025.0
2023-06-26 10:00:00,86.25,86.29,86.24,86.28,404071.0,77.6162,77.6522,77.6072,77.6432,404071.0
2023-06-26 10:30:00,86.28,86.31,86.26,86.31,335156.0,77.6432,77.6702,77.6252,77.6702,335156.0
2023-06-26 11:00:00,86.32,86.42,86.32,86.38,271919.0,77.6792,77.7692,77.6792,77.7332,271919.0
2023-06-26 11:30:00,86.37,86.39,86.32,86.36,94365.0,77.7242,77.7422,77.6792,77.7152,94365.0
2023-06-26 12:00:00,86.37,86.37,86.24,86.25,228853.0,77.7242,77.7242,77.6072,77.6162,228853.0
2023-06-26 12:30:00,86.25,86.35,86.23,86.33,62749.0,77.6162,77.7062,77.5982,77.6882,62749.0
2023-06-26 13:00:00,86.33,86.36,86.32,86.34,56576.0,77.6882,77.7152,77.6792,77.6972,56576.0
2023-06-26 13:30:00,86.34,86.36,86.31,86.31,152965.0,77.6972,77.7152,77.6702,77.6702,152965.0
2023-06-26 14:00:00,86.32,86.34,86.3,86.34,80822.0,77.6792,77.6972,77.6612,77.6972,80822.0
2023-06-26 14:30:00,86.34,86.34,86.28,86.3,95784.0,77.6972,77.6972,77.6432,77.6612,95784.0
2023-06-26 15:00:00,86.3,86.31,86.27,86.28,113151.0,77.6612,77.6702,77.6342,77.6432,113151.0
2023-06-26 15:30:00,86.28,86.36,86.27,86.34,834976.0,77.6432,77.7152,77.6342,77.6972,834976.0
2023-06-27 09:30:00,86.37,86.54,86.37,86.39,238850.0,77.7242,77.8771,77.7242,77.7422,238850.0
2023-06-27 10:00:00,86.4,86.41,86.21,86.22,123762.0,77.7512,77.7602,77.5802,77.5892,123762.0
2023-06-27 10:30:00,86.23,86.35,86.22,86.31,1065216.0,77.5982,77.7062,77.5892,77.6702,1065216.0
2023-06-27 11:00:00,86.31,86.32,86.23,86.27,212851.0,77.6702,77.6792,77.5982,77.6342,212851.0
2023-06-27 11:30:00,86.26,86.37,86.25,86.33,134018.0,77.6252,77.7242,77.6162,77.6882,134018.0
2023-06-27 12:00:00,86.34,86.36,86.29,86.34,94067.0,77.6972,77.7152,77.6522,77.6972,94067.0
2023-06-27 12:30:00,86.35,86.4,86.32,86.35,154052.0,77.7062,77.7512,77.6792,77.7062,154052.0
2023-06-27 13:00:00,86.36,86.36,86.25,86.31,170944.0,77.7152,77.7152,77.6162,77.6702,170944.0
2023-06-27 13:30:00,86.31,86.32,86.27,86.3,93829.0,77.6702,77.6792,77.6342,77.6612,93829.0
2023-06-27 14:00:00,86.31,86.32,86.26,86.27,59741.0,77.6702,77.6792,77.6252,77.6342,59741.0
2023-06-27 14:30:00,86.27,86.29,86.25,86.27,108053.0,77.6342,77.6522,77.6162,77.6342,108053.0
2023-06-27 15:00:00,86.27,86.31,86.26,86.29,193231.0,77.6342,77.6702,77.6252,77.6522,193231.0
2023-06-27 15:30:00,86.29,86.32,86.23,86.3,645145.0,77.6522,77.6792,77.5982,77.6612,645145.0
2023-06-28 09:30:00,86.34,86.4,86.22,86.27,473712.0,77.6972,77.7512,77.5892,77.6342,473712.0
2023-06-28 10:00:00,86.28,86.3,86.16,86.23,374177.0,77.6432,77.6612,77.5352,77.5982,374177.0
2023-06-28 10:30:00,86.23,86.27,86.18,86.2,150254.0,77.5982,77.6342,77.5532,77.5712,150254.0
2023-06-28 11:00:00,86.2,86.4,86.18,86.23,834653.0,77.5712,77.7512,77.5532,77.5982,834653.0
2023-06-28 11:30:00,86.23,86.27,86.22,86.27,369625.0,77.5982,77.6342,77.5892,77.6342,369625.0
2023-06-28 12:00:00,86.27,86.34,86.25,86.29,213853.0,77.6342,77.6972,77.6162,77.6522,213853.0
2023-06-28 12:30:00,86.28,86.29,86.21,86.25,365783.0,77.6432,77.6522,77.5802,77.6162,365783.0
2023-06-28 13:00:00,86.26,86.4,86.26,86.39,312587.0,77.6252,77.7512,77.6252,77.7422,312587.0
2023-06-28 13:30:00,86.39,86.4,86.32,86.38,191132.0,77.7422,77.7512,77.6792,77.7332,191132.0
2023-06-28 14:00:00,86.39,86.44,86.38,86.39,275427.0,77.7422,77.7872,77.7332,77.7422,275427.0
2023-06-28 14:30:00,86.4,86.43,86.38,86.39,69267.0,77.7512,77.7782,77.7332,77.7422,69267.0
2023-06-28 15:00:00,86.39,86.4,86.35,86.38,143359.0,77.7422,77.7512,77.7062,77.7332,143359.0
2023-06-28 15:30:00,86.38,86.4,86.35,86.37,255129.0,77.7332,77.7512,77.7062,77.7242,255129.0
2023-06-29 09:30:00,86.05,86.05,85.82,85.88,706933.0,77.4362,77.4362,77.2292,77.2832,706933.0
2023-06-29 10:00:00,85.88,85.96,85.79,85.92,382150.0,77.2832,77.3552,77.2022,77.3192,382150.0
2023-06-29 10:30:00,85.92,86.01,85.85,86.01,368176.0,77.3192,77.4002,77.2562,77.4002,368176.0
2023-06-29 11:00:00,86.0,86.05,85.95,86.01,372489.0,77.3912,77.4362,77.3462,77.4002,372489.0
2023-06-29 11:30:00,86.01,86.01,85.85,85.87,236374.0,77.4002,77.4002,77.2562,77.2742,236374.0
2023-06-29 12:00:00,85.88,85.89,85.8,85.87,188294.0,77.2832,77.2922,77.2112,77.2742,188294.0
2023-06-29 12:30:00,85.87,85.9,85.77,85.78,319782.0,77.2742,77.3012,77.1842,77.1932,319782.0
2023-06-29 13:00:00,85.78,85.85,85.76,85.84,120724.0,77.1932,77.2562,77.1752,77.2472,120724.0
2023-06-29 13:30:00,85.85,85.85,85.81,85.82,251192.0,77.2562,77.2562,77.2202,77.2292,251192.0
2023-06-29 14:00:00,85.83,85.83,85.76,85.81,95092.0,77.2382,77.2382,77.1752,77.2202,95092.0
2023-06-29 14:30:00,85.81,85.84,85.77,85.8,268576.0,77.2202,77.2472,77.1842,77.2112,268576.0
2023-06-29 15:00:00,85.8,85.84,85.79,85.84,173412.0,77.2112,77.2472,77.2022,77.2472,173412.0
2023-06-29 15:30:00,85.84,85.92,85.81,85.92,460835.0,77.2472,77.3192,77.2202,77.3192,460835.0
2023-06-30 09:30:00,86.18,86.32,86.12,86.22,466526.0,77.5532,77.6792,77.4992,77.5892,466526.0
2023-06-30 10:00:00,86.25,86.4,86.22,86.36,394809.0,77.6162,77.7512,77.5892,77.7152,394809.0
2023-06-30 10:30:00,86.36,86.48,86.28,86.45,596700.0,77.7152,77.8231,77.6432,77.7962,596700.0
2023-06-30 11:00:00,86.45,86.58,86.43,86.54,699235.0,77.7962,77.9131,77.7782,77.8771,699235.0
2023-06-30 11:30:00,86.54,86.58,86.47,86.51,335831.0,77.8771,77.9131,77.8141,77.8501,335831.0
2023-06-30 12:00:00,86.52,86.56,86.45,86.46,284023.0,77.8591,77.8951,77.7962,77.8052,284023.0
2023-06-30 12:30:00,86.46,86.57,86.46,86.56,249238.0,77.8052,77.9041,77.8052,77.8951,249238.0
2023-06-30 13:00:00,86.56,86.57,86.52,86.55,129701.0,77.8951,77.9041,77.8591,77.8861,129701.0
2023-06-30 13:30:00,86.55,86.57,86.53,86.56,78650.0,77.8861,77.9041,77.8681,77.8951,78650.0
2023-06-30 14:00:00,86.56,86.62,86.55,86.59,190466.0,77.8951,77.9491,77.8861,77.9221,190466.0
2023-06-30 14:30:00,86.59,86.6,86.54,86.54,110987.0,77.9221,77.9311,77.8771,77.8771,110987.0
2023-06-30 15:00:00,86.54,86.54,86.5,86.53,142162.0,77.8771,77.8771,77.8411,77.8681,142162.0
2023-06-30 15:30:00,86.53,86.59,86.49,86.52,569156.0,77.8681,77.9221,77.8321,77.8591,569156.0
2023-07-03 09:30:00,86.22,86.24,86.12,86.17,247137.0,77.9004,77.9185,77.8101,77.8553,247137.0
2023-07-03 10:00:00,86.18,86.38,86.17,86.28,655329.0,77.8643,78.045,77.8553,77.9547,655329.0
2023-07-03 10:30:00,86.28,86.29,86.2,86.21,802641.0,77.9547,77.9637,77.8824,77.8914,802641.0
2023-07-03 11:00:00,86.22,86.29,86.16,86.27,728964.0,77.9004,77.9637,77.8462,77.9456,728964.0
2023-07-03 11:30:00,86.27,86.36,86.22,86.34,531797.0,77.9456,78.0269,77.9004,78.0089,531797.0
2023-07-03 12:00:00,86.34,86.41,86.32,86.38,940831.0,78.0089,78.0721,77.9908,78.045,940831.0
2023-07-03 12:30:00,86.38,86.39,86.33,86.34,463728.0,78.045,78.054,77.9998,78.0089,463728.0
2023-07-05 09:30:00,86.21,86.21,86.08,86.19,233511.0,77.8914,77.8914,77.774,77.8733,233511.0
2023-07-05 10:00:00,86.2,86.21,86.11,86.15,265832.0,77.8824,77.8914,77.8011,77.8372,265832.0
2023-07-05 10:30:00,86.15,86.17,86.09,86.11,133796.0,77.8372,77.8553,77.783,77.8011,133796.0
2023-07-05 11:00:00,86.11,86.12,86.03,86.07,224430.0,77.8011,77.8101,77.7288,77.7649,224430.0
2023-07-05 11:30:00,86.06,86.09,86.0,86.02,112964.0,77.7559,77.783,77.7017,77.7197,112964.0
2023-07-05 12:00:00,86.02,86.02,85.91,85.94,342124.0,77.7197,77.7197,77.6204,77.6475,342124.0
2023-07-05 12:30:00,85.94,85.95,85.89,85.92,256679.0,77.6475,77.6565,77.6023,77.6294,256679.0
2023-07-05 13:00:00,85.92,85.92,85.87,85.92,221191.0,77.6294,77.6294,77.5842,77.6294,221191.0
2023-07-05 13:30:00,85.91,85.93,85.88,85.88,212477.0,77.6204,77.6384,77.5933,77.5933,212477.0
2023-07-05 14:00:00,85.87,85.95,85.82,85.87,256962.0,77.5842,77.6565,77.539,77.5842,256962.0
2023-07-05 14:30:00,85.87,85.93,85.83,85.88,133312.0,77.5842,77.6384,77.5481,77.5933,133312.0
2023-07-05 15:00:00,85.88,85.92,85.86,85.9,121542.0,77.5933,77.6294,77.5752,77.6113,121542.0
2023-07-05 15:30:00,85.9,85.93,85.88,85.93,459937.0,77.6113,77.6384,77.5933,77.6384,459937.0
2023-07-06 09:30:00,85.28,85.28,84.89,84.93,1460148.0,77.0511,77.0511,76.6988,76.7349,1460148.0
2023-07-06 10:00:00,84.92,84.92,84.72,84.74,1025274.0,76.7259,76.7259,76.5452,76.5633,1025274.0
2023-07-06 10:30:00,84.75,84.77,84.55,84.61,1103497.0,76.5723,76.5904,76.3916,76.4458,1103497.0
2023-07-06 11:00:00,84.61,84.69,84.57,84.61,566602.0,76.4458,76.5181,76.4097,76.4458,566602.0
2023-07-06 11:30:00,84.61,84.74,84.6,84.73,287330.0,76.4458,76.5633,76.4368,76.5542,287330.0
2023-07-06 12:00:00,84.73,84.76,84.7,84.72,263757.0,76.5542,76.5813,76.5271,76.5452,263757.0
2023-07-06 12:30:00,84.72,84.76,84.71,84.73,276482.0,76.5452,76.5813,76.5361,76.5542,276482.0
2023-07-06 13:00:00,84.73,84.76,84.7,84.73,502542.0,76.5542,76.5813,76.5271,76.5542,502542.0
2023-07-06 13:30:00,84.73,84.74,84.68,84.7,292372.0,76.5542,76.5633,76.509,76.5271,292372.0
2023-07-06 14:00:00,84.7,84.73,84.68,84.7,268851.0,76.5271,76.5542,76.509,76.5271,268851.0
2023-07-06 14:30:00,84.7,84.76,84.7,84.72,313737.0,76.5271,76.5813,76.5271,76.5452,313737.0
2023-07-06 15:00:00,84.73,84.73,84.68,84.72,67603.0,76.5542,76.5542,76.509,76.5452,67603.0
2023-07-06 15:30:00,84.73,84.75,84.7,84.72,456712.0,76.5542,76.5723,76.5271,76.5452,456712.0
2023-07-07 09:30:00,84.53,84.65,84.27,84.53,724862.0,76.3735,76.4819,76.1386,76.3735,724862.0
2023-07-07 10:00:00,84.52,84.57,84.46,84.49,510834.0,76.3645,76.4097,76.3103,76.3374,510834.0
2023-07-07 10:30:00,84.49,84.69,84.48,84.67,714630.0,76.3374,76.5181,76.3283,76.5,714630.0
2023-07-07 11:00:00,84.67,84.73,84.63,84.67,247626.0,76.5,76.5542,76.4639,76.5,247626.0
2023-07-07 11:30:00,84.67,84.74,84.67,84.72,203241.0,76.5,76.5633,76.5,76.5452,203241.0
2023-07-07 12:00:00,84.72,84.84,84.72,84.83,174469.0,76.5452,76.6536,76.5452,76.6446,174469.0
2023-07-07 12:30:00,84.84,84.87,84.82,84.86,191936.0,76.6536,76.6807,76.6355,76.6717,191936.0
2023-07-07 13:00:00,84.86,84.88,84.78,84.87,538800.0,76.6717,76.6897,76.5994,76.6807,538800.0
2023-07-07 13:30:00,84.88,84.9,84.83,84.85,88884.0,76.6897,76.7078,76.6446,76.6626,88884.0
2023-07-07 14:00:00,84.85,84.87,84.79,84.8,159642.0,76.6626,76.6807,76.6084,76.6175,159642.0
2023-07-07 14:30:00,84.8,84.83,84.75,84.76,237414.0,76.6175,76.6446,76.5723,76.5813,237414.0
2023-07-07 15:00:00,84.77,84.77,84.68,84.68,198539.0,76.5904,76.5904,76.509,76.509,198539.0
2023-07-07 15:30:00,84.68,84.72,84.56,84.58,883414.0,76.509,76.5452,76.4006,76.4187,883414.0
2023-07-10 09:30:00,84.69,84.86,84.69,84.8,290817.0,76.5181,76.6717,76.5181,76.6175,290817.0
2023-07-10 10:00:00,84.8,84.9,84.79,84.81,229380.0,76.6175,76.7078,76.6084,76.6265,229380.0
2023-07-10 10:30:00,84.81,84.83,84.69,84.73,332928.0,76.6265,76.6446,76.5181,76.5542,332928.0
2023-07-10 11:00:00,84.73,84.86,84.7,84.86,223201.0,76.5542,76.6717,76.5271,76.6717,223201.0
2023-07-10 11:30:00,84.86,84.86,84.75,84.81,126746.0,76.6717,76.6717,76.5723,76.6265,126746.0
2023-07-10 12:00:00,84.81,84.85,84.75,84.83,78408.0,76.6265,76.6626,76.5723,76.6446,78408.0
2023-07-10 12:30:00,84.84,84.92,84.83,84.88,388686.0,76.6536,76.7259,76.6446,76.6897,388686.0
2023-07-10 13:00:00,84.89,84.94,84.87,84.92,121780.0,76.6988,76.744,76.6807,76.7259,121780.0
2023-07-10 13:30:00,84.92,85.01,84.92,84.99,154957.0,76.7259,76.8072,76.7259,76.7891,154957.0
2023-07-10 14:00:00,84.98,85.01,84.94,84.98,64340.0,76.7801,76.8072,76.744,76.7801,64340.0
2023-07-10 14:30:00,84.98,84.99,84.94,84.97,86232.0,76.7801,76.7891,76.744,76.7711,86232.0
2023-07-10 15:00:00,84.97,84.98,84.91,84.93,155771.0,76.7711,76.7801,76.7168,76.7349,155771.0
2023-07-10 15:30:00,84.94,84.99,84.93,84.98,710944.0,76.744,76.7891,76.7349,76.7801,710944.0
2023-07-11 09:30:00,85.37,85.44,85.31,85.39,557952.0,77.1325,77.1957,77.0783,77.1505,557952.0
2023-07-11 10:00:00,85.39,85.41,85.29,85.4,399569.0,77.1505,77.1686,77.0602,77.1596,399569.0
2023-07-11 10:30:00,85.4,85.44,85.36,85.38,208682.0,77.1596,77.1957,77.1234,77.1415,208682.0
2023-07-11 11:00:00,85.38,85.4,85.32,85.32,228563.0,77.1415,77.1596,77.0873,77.0873,228563.0
2023-07-11 11:30:00,85.31,85.41,85.3,85.38,286167.0,77.0783,77.1686,77.0692,77.1415,286167.0
2023-07-11 12:00:00,85.39,85.43,85.39,85.41,189464.0,77.1505,77.1867,77.1505,77.1686,189464.0
2023-07-11 12:30:00,85.4,85.47,85.4,85.47,162580.0,77.1596,77.2228,77.1596,77.2228,162580.0
2023-07-11 13:00:00,85.47,85.48,85.41,85.44,169597.0,77.2228,77.2318,77.1686,77.1957,169597.0
2023-07-11 13:30:00,85.44,85.48,85.39,85.48,291408.0,77.1957,77.2318,77.1505,77.2318,291408.0
2023-07-11 14:00:00,85.48,85.52,85.43,85.44,217544.0,77.2318,77.268,77.1867,77.1957,217544.0
2023-07-11 14:30:00,85.44,85.52,85.42,85.48,197536.0,77.1957,77.268,77.1776,77.2318,197536.0
2023-07-11 15:00:00,85.48,85.5,85.45,85.47,114021.0,77.2318,77.2499,77.2047,77.2228,114021.0
2023-07-11 15:30:00,85.48,85.52,85.43,85.47,525387.0,77.2318,77.268,77.1867,77.2228,525387.0
2023-07-12 09:30:00,86.21,86.38,86.16,86.31,387610.0,77.8914,78.045,77.8462,77.9818,387610.0
2023-07-12 10:00:00,86.31,86.46,86.27,86.4,402502.0,77.9818,78.1173,77.9456,78.0631,402502.0
2023-07-12 10:30:00,86.4,86.45,86.38,86.4,550033.0,78.0631,78.1083,78.045,78.0631,550033.0
2023-07-12 11:00:00,86.41,86.46,86.37,86.39,497972.0,78.0721,78.1173,78.036,78.054,497972.0
2023-07-12 11:30:00,86.39,86.45,86.33,86.41,326867.0,78.054,78.1083,77.9998,78.0721,326867.0
2023-07-12 12:00:00,86.41,86.49,86.37,86.48,301311.0,78.0721,78.1444,78.036,78.1354,301311.0
2023-07-12 12:30:00,86.48,86.58,86.46,86.51,469367.0,78.1354,78.2257,78.1173,78.1625,469367.0
2023-07-12 13:00:00,86.51,86.52,86.44,86.49,223964.0,78.1625,78.1715,78.0992,78.1444,223964.0
2023-07-12 13:30:00,86.49,86.54,86.49,86.52,137685.0,78.1444,78.1896,78.1444,78.1715,137685.0
2023-07-12 14:00:00,86.51,86.53,86.49,86.52,163203.0,78.1625,78.1805,78.1444,78.1715,163203.0
2023-07-12 14:30:00,86.52,86.55,86.48,86.54,175507.0,78.1715,78.1986,78.1354,78.1896,175507.0
2023-07-12 15:00:00,86.54,86.58,86.48,86.52,315668.0,78.1896,78.2257,78.1354,78.1715,315668.0
2023-07-12 15:30:00,86.52,86.55,86.46,86.5,415364.0,78.1715,78.1986,78.1173,78.1534,415364.0
2023-07-13 09:30:00,87.19,87.32,87.01,87.25,1386082.0,78.7768,78.8943,78.6142,78.8311,1386082.0
2023-07-13 10:00:00,87.25,87.25,87.14,87.16,732804.0,78.8311,78.8311,78.7317,78.7497,732804.0
2023-07-13 10:30:00,87.15,87.24,87.12,87.23,539750.0,78.7407,78.822,78.7136,78.813,539750.0
2023-07-13 11:00:00,87.23,87.24,87.15,87.2,689680.0,78.813,78.822,78.7407,78.7859,689680.0
2023-07-13 11:30:00,87.2,87.26,87.18,87.23,253436.0,78.7859,78.8401,78.7678,78.813,253436.0
2023-07-13 12:00:00,87.23,87.35,87.23,87.34,460967.0,78.813,78.9214,78.813,78.9124,460967.0
2023-07-13 12:30:00,87.34,87.45,87.34,87.45,204929.0,78.9124,79.0118,78.9124,79.0118,204929.0
2023-07-13 13:00:00,87.44,87.47,87.33,87.42,347217.0,79.0027,79.0298,78.9033,78.9847,347217.0
2023-07-13 13:30:00,87.42,87.48,87.39,87.46,250899.0,78.9847,79.0389,78.9575,79.0208,250899.0
2023-07-13 14:00:00,87.46,87.53,87.43,87.45,274320.0,79.0208,79.084,78.9937,79.0118,274320.0
2023-07-13 14:30:00,87.45,87.52,87.43,87.51,154474.0,79.0118,79.075,78.9937,79.066,154474.0
2023-07-13 15:00:00,87.51,87.52,87.48,87.51,416931.0,79.066,79.075,79.0389,79.066,416931.0
2023-07-13 15:30:00,87.51,87.51,87.42,87.44,388754.0,79.066,79.066,78.9847,79.0027,388754.0
2023-07-14 09:30:00,87.25,87.3,87.16,87.26,319199.0,78.8311,78.8762,78.7497,78.8401,319199.0
2023-07-14 10:00:00,87.24,87.24,87.07,87.11,306638.0,78.822,78.822,78.6684,78.7046,306638.0
2023-07-14 10:30:00,87.11,87.22,87.1,87.21,165931.0,78.7046,78.804,78.6955,78.7949,165931.0
2023-07-14 11:00:00,87.2,87.25,87.12,87.13,232355.0,78.7859,78.8311,78.7136,78.7226,232355.0
2023-07-14 11:30:00,87.14,87.18,87.07,87.08,228422.0,78.7317,78.7678,78.6684,78.6775,228422.0
2023-07-14 12:00:00,87.08,87.08,87.02,87.06,221032.0,78.6775,78.6775,78.6233,78.6594,221032.0
2023-07-14 12:30:00,87.06,87.07,87.01,87.06,259497.0,78.6594,78.6684,78.6142,78.6594,259497.0
2023-07-14 13:00:00,87.06,87.07,87.0,87.02,237781.0,78.6594,78.6684,78.6052,78.6233,237781.0
2023-07-14 13:30:00,87.03,87.05,87.0,87.01,151117.0,78.6323,78.6504,78.6052,78.6142,151117.0
2023-07-14 14:00:00,87.01,87.03,86.98,87.0,199061.0,78.6142,78.6323,78.5871,78.6052,199061.0
2023-07-14 14:30:00,87.0,87.03,86.99,87.0,154478.0,78.6052,78.6323,78.5961,78.6052,154478.0
2023-07-14 15:00:00,87.0,87.0,86.95,86.95,169659.0,78.6052,78.6052,78.56,78.56,169659.0
2023-07-14 15:30:00,86.96,87.0,86.93,86.94,723047.0,78.569,78.6052,78.5419,78.551,723047.0
2023-07-17 09:30:00,86.88,87.01,86.85,86.99,369437.0,78.4968,78.6142,78.4697,78.5961,369437.0
2023-07-17 10:00:00,86.99,87.03,86.94,86.98,164119.0,78.5961,78.6323,78.551,78.5871,164119.0
2023-07-17 10:30:00,86.98,87.0,86.94,86.99,92910.0,78.5871,78.6052,78.551,78.5961,92910.0
2023-07-17 11:00:00,86.99,87.0,86.89,86.95,254191.0,78.5961,78.6052,78.5058,78.56,254191.0
2023-07-17 11:30:00,86.95,87.02,86.94,87.01,246078.0,78.56,78.6233,78.551,78.6142,246078.0
2023-07-17 12:00:00,87.01,87.04,87.0,87.03,116980.0,78.6142,78.6413,78.6052,78.6323,116980.0
2023-07-17 12:30:00,87.02,87.07,87.02,87.06,43124.0,78.6233,78.6684,78.6233,78.6594,43124.0
2023-07-17 13:00:00,87.07,87.07,87.02,87.04,110512.0,78.6684,78.6684,78.6233,78.6413,110512.0
2023-07-17 13:30:00,87.04,87.12,87.03,87.12,142641.0,78.6413,78.7136,78.6323,78.7136,142641.0
2023-07-17 14:00:00,87.12,87.14,87.11,87.13,54877.0,78.7136,78.7317,78.7046,78.7226,54877.0
2023-07-17 14:30:00,87.13,87.13,87.08,87.1,73762.0,78.7226,78.7226,78.6775,78.6955,73762.0
2023-07-17 15:00:00,87.11,87.14,87.06,87.07,71543.0,78.7046,78.7317,78.6594,78.6684,71543.0
2023-07-17 15:30:00,87.06,87.1,87.04,87.07,253471.0,78.6594,78.6955,78.6413,78.6684,253471.0
2023-07-18 09:30:00,87.15,87.38,87.13,87.31,399067.0,78.7407,78.9485,78.7226,78.8853,399067.0
2023-07-18 10:00:00,87.31,87.33,87.25,87.32,223640.0,78.8853,78.9033,78.8311,78.8943,223640.0
2023-07-18 10:30:00,87.31,87.41,87.28,87.4,808847.0,78.8853,78.9756,78.8582,78.9666,808847.0
2023-07-18 11:00:00,87.4,87.42,87.34,87.34,158937.0,78.9666,78.9847,78.9124,78.9124,158937.0
2023-07-18 11:30:00,87.35,87.41,87.3,87.4,264588.0,78.9214,78.9756,78.8762,78.9666,264588.0
2023-07-18 12:00:00,87.4,87.5,87.39,87.5,664795.0,78.9666,79.0569,78.9575,79.0569,664795.0
2023-07-18 12:30:00,87.5,87.6,87.46,87.5,762191.0,79.0569,79.1473,79.0208,79.0569,762191.0
2023-07-18 13:00:00,87.5,87.51,87.46,87.5,258561.0,79.0569,79.066,79.0208,79.0569,258561.0
2023-07-18 13:30:00,87.5,87.57,87.49,87.56,539634.0,79.0569,79.1202,79.0479,79.1111,539634.0
2023-07-18 14:00:00,87.55,87.57,87.49,87.56,133371.0,79.1021,79.1202,79.0479,79.1111,133371.0
2023-07-18 14:30:00,87.56,87.57,87.5,87.56,109623.0,79.1111,79.1202,79.0569,79.1111,109623.0
2023-07-18 15:00:00,87.56,87.56,87.48,87.5,221451.0,79.1111,79.1111,79.0389,79.0569,221451.0
2023-07-18 15:30:00,87.5,87.52,87.45,87.46,473322.0,79.0569,79.075,79.0118,79.0208,473322.0
2023-07-19 09:30:00,87.46,87.63,87.46,87.56,472278.0,79.0208,79.1744,79.0208,79.1111,472278.0
2023-07-19 10:00:00,87.57,87.59,87.42,87.48,450908.0,79.1202,79.1383,78.9847,79.0389,450908.0
2023-07-19 10:30:00,87.48,87.51,87.45,87.5,162839.0,79.0389,79.066,79.0118,79.0569,162839.0
2023-07-19 11:00:00,87.49,87.51,87.36,87.37,344319.0,79.0479,79.066,78.9304,78.9395,344319.0
2023-07-19 11:30:00,87.37,87.39,87.25,87.26,698449.0,78.9395,78.9575,78.8311,78.8401,698449.0
2023-07-19 12:00:00,87.26,87.3,87.24,87.26,289748.0,78.8401,78.8762,78.822,78.8401,289748.0
2023-07-19 12:30:00,87.26,87.35,87.23,87.3,293316.0,78.8401,78.9214,78.813,78.8762,293316.0
2023-07-19 13:00:00,87.29,87.29,87.16,87.17,283116.0,78.8672,78.8672,78.7497,78.7588,283116.0
2023-07-19 13:30:00,87.17,87.28,87.14,87.27,269866.0,78.7588,78.8582,78.7317,78.8491,269866.0
2023-07-19 14:00:00,87.28,87.35,87.28,87.33,197494.0,78.8582,78.9214,78.8582,78.9033,197494.0
2023-07-19 14:30:00,87.34,87.35,87.3,87.34,225701.0,78.9124,78.9214,78.8762,78.9124,225701.0
2023-07-19 15:00:00,87.35,87.36,87.28,87.28,282297.0,78.9214,78.9304,78.8582,78.8582,282297.0
2023-07-19 15:30:00,87.28,87.29,87.24,87.27,873837.0,78.8582,78.8672,78.822,78.8491,873837.0
2023-07-20 09:30:00,86.94,86.95,86.77,86.81,865589.0,78.551,78.56,78.3974,78.4335,865589.0
2023-07-20 10:00:00,86.82,86.84,86.63,86.7,611060.0,78.4425,78.4606,78.2709,78.3341,611060.0
2023-07-20 10:30:00,86.7,86.73,86.67,86.7,340455.0,78.3341,78.3612,78.307,78.3341,340455.0
2023-07-20 11:00:00,86.7,86.71,86.66,86.67,246411.0,78.3341,78.3432,78.298,78.307,246411.0
2023-07-20 11:30:00,86.67,86.73,86.66,86.71,383657.0,78.307,78.3612,78.298,78.3432,383657.0
2023-07-20 12:00:00,86.71,86.75,86.65,86.73,246322.0,78.3432,78.3793,78.289,78.3612,246322.0
2023-07-20 12:30:00,86.73,86.74,86.61,86.62,355338.0,78.3612,78.3703,78.2528,78.2618,355338.0
2023-07-20 13:00:00,86.61,86.71,86.57,86.7,310934.0,78.2528,78.3432,78.2167,78.3341,310934.0
2023-07-20 13:30:00,86.7,86.76,86.68,86.74,145565.0,78.3341,78.3883,78.3161,78.3703,145565.0
2023-07-20 14:00:00,86.74,86.75,86.69,86.7,155879.0,78.3703,78.3793,78.3251,78.3341,155879.0
2023-07-20 14:30:00,86.7,86.74,86.69,86.72,121183.0,78.3341,78.3703,78.3251,78.3522,121183.0
2023-07-20 15:00:00,86.72,86.73,86.68,86.69,179072.0,78.3522,78.3612,78.3161,78.3251,179072.0
2023-07-20 15:30:00,86.7,86.78,86.69,86.75,454296.0,78.3341,78.4064,78.3251,78.3793,454296.0
2023-07-21 09:30:00,86.96,87.14,86.87,87.0,444165.0,78.569,78.7317,78.4877,78.6052,444165.0
2023-07-21 10:00:00,87.0,87.02,86.93,86.95,225861.0,78.6052,78.6233,78.5419,78.56,225861.0
2023-07-21 10:30:00,86.96,87.0,86.93,86.98,188355.0,78.569,78.6052,78.5419,78.5871,188355.0
2023-07-21 11:00:00,86.98,87.08,86.97,87.03,254131.0,78.5871,78.6775,78.5781,78.6323,254131.0
2023-07-21 11:30:00,87.04,87.06,86.93,86.94,247261.0,78.6413,78.6594,78.5419,78.551,247261.0
2023-07-21 12:00:00,86.94,87.03,86.93,87.02,349893.0,78.551,78.6323,78.5419,78.6233,349893.0
2023-07-21 12:30:00,87.02,87.04,87.0,87.03,294648.0,78.6233,78.6413,78.6052,78.6323,294648.0
2023-07-21 13:00:00,87.03,87.06,87.02,87.02,171767.0,78.6323,78.6594,78.6233,78.6233,171767.0
2023-07-21 13:30:00,87.02,87.04,87.01,87.03,118036.0,78.6233,78.6413,78.6142,78.6323,118036.0
2023-07-21 14:00:00,87.03,87.04,87.0,87.02,186247.0,78.6323,78.6413,78.6052,78.6233,186247.0
2023-07-21 14:30:00,87.02,87.02,86.99,87.0,353543.0,78.6233,78.6233,78.5961,78.6052,353543.0
2023-07-21 15:00:00,87.0,87.01,86.91,86.95,153026.0,78.6052,78.6142,78.5239,78.56,153026.0
2023-07-21 15:30:00,86.95,87.0,86.95,86.99,389107.0,78.56,78.6052,78.56,78.5961,389107.0
2023-07-24 09:30:00,87.34,87.46,87.18,87.38,888081.0,78.9124,79.0208,78.7678,78.9485,888081.0
2023-07-24 10:00:00,87.4,87.44,87.35,87.38,441882.0,78.9666,79.0027,78.9214,78.9485,441882.0
2023-07-24 10:30:00,87.38,87.44,87.36,87.4,853866.0,78.9485,79.0027,78.9304,78.9666,853866.0
2023-07-24 11:00:00,87.4,87.41,87.3,87.31,354808.0,78.9666,78.9756,78.8762,78.8853,354808.0
2023-07-24 11:30:00,87.31,87.32,87.25,87.27,528653.0,78.8853,78.8943,78.8311,78.8491,528653.0
2023-07-24 12:00:00,87.27,87.28,87.16,87.2,326486.0,78.8491,78.8582,78.7497,78.7859,326486.0
2023-07-24 12:30:00,87.2,87.28,87.17,87.28,225192.0,78.7859,78.8582,78.7588,78.8582,225192.0
2023-07-24 13:00:00,87.28,87.28,87.22,87.22,138085.0,78.8582,78.8582,78.804,78.804,138085.0
2023-07-24 13:30:00,87.21,87.22,87.13,87.13,190956.0,78.7949,78.804,78.7226,78.7226,190956.0
2023-07-24 14:00:00,87.14,87.21,87.12,87.19,187150.0,78.7317,78.7949,78.7136,78.7768,187150.0
2023-07-24 14:30:00,87.19,87.22,87.17,87.2,125856.0,78.7768,78.804,78.7588,78.7859,125856.0
2023-07-24 15:00:00,87.2,87.22,87.17,87.17,99394.0,78.7859,78.804,78.7588,78.7588,99394.0
2023-07-24 15:30:00,87.17,87.19,87.11,87.12,365815.0,78.7588,78.7768,78.7046,78.7136,365815.0
2023-07-25 09:30:00,86.94,87.02,86.82,86.95,381273.0,78.551,78.6233,78.4425,78.56,381273.0
2023-07-25 10:00:00,86.93,87.03,86.87,86.95,271606.0,78.5419,78.6323,78.4877,78.56,271606.0
2023-07-25 10:30:00,86.94,86.99,86.91,86.93,161411.0,78.551,78.5961,78.5239,78.5419,161411.0
2023-07-25 11:00:00,86.94,86.94,86.86,86.93,174689.0,78.551,78.551,78.4787,78.5419,174689.0
2023-07-25 11:30:00,86.94,87.11,86.94,87.08,671978.0,78.551,78.7046,78.551,78.6775,671978.0
2023-07-25 12:00:00,87.08,87.16,87.06,87.12,264818.0,78.6775,78.7497,78.6594,78.7136,264818.0
2023-07-25 12:30:00,87.12,87.13,87.07,87.08,90926.0,78.7136,78.7226,78.6684,78.6775,90926.0
2023-07-25 13:00:00,87.08,87.09,87.04,87.08,45013.0,78.6775,78.6865,78.6413,78.6775,45013.0
2023-07-25 13:30:00,87.09,87.1,87.02,87.04,58520.0,78.6865,78.6955,78.6233,78.6413,58520.0
2023-07-25 14:00:00,87.04,87.06,86.99,87.02,60189.0,78.6413,78.6594,78.5961,78.6233,60189.0
2023-07-25 14:30:00,87.02,87.12,87.01,87.09,452000.0,78.6233,78.7136,78.6142,78.6865,452000.0
2023-07-25 15:00:00,87.09,87.11,87.05,87.09,109497.0,78.6865,78.7046,78.6504,78.6865,109497.0
2023-07-25 15:30:00,87.09,87.12,87.06,87.06,260611.0,78.6865,78.7136,78.6594,78.6594,260611.0
2023-07-26 09:30:00,87.24,87.26,87.14,87.17,156982.0,78.822,78.8401,78.7317,78.7588,156982.0
2023-07-26 10:00:00,87.18,87.25,87.18,87.22,156147.0,78.7678,78.8311,78.7678,78.804,156147.0
2023-07-26 10:30:00,87.22,87.25,87.18,87.2,96903.0,78.804,78.8311,78.7678,78.7859,96903.0
2023-07-26 11:00:00,87.2,87.23,87.16,87.21,308238.0,78.7859,78.813,78.7497,78.7949,308238.0
2023-07-26 11:30:00,87.22,87.24,87.19,87.2,202647.0,78.804,78.822,78.7768,78.7859,202647.0
2023-07-26 12:00:00,87.2,87.25,87.19,87.2,125516.0,78.7859,78.8311,78.7768,78.7859,125516.0
2023-07-26 12:30:00,87.2,87.2,87.11,87.12,81218.0,78.7859,78.7859,78.7046,78.7136,81218.0
2023-07-26 13:00:00,87.13,87.18,87.11,87.17,80932.0,78.7226,78.7678,78.7046,78.7588,80932.0
2023-07-26 13:30:00,87.17,87.18,87.06,87.09,68231.0,78.7588,78.7678,78.6594,78.6865,68231.0
2023-07-26 14:00:00,87.09,87.22,87.05,87.08,53650.0,78.6865,78.804,78.6504,78.6775,53650.0
2023-07-26 14:30:00,87.09,87.47,87.08,87.42,358793.0,78.6865,79.0298,78.6775,78.9847,358793.0
2023-07-26 15:00:00,87.41,87.42,87.15,87.23,254797.0,78.9756,78.9847,78.7407,78.813,254797.0
2023-07-26 15:30:00,87.24,87.34,87.23,87.32,351125.0,78.822,78.9124,78.813,78.8943,351125.0
2023-07-27 09:30:00,87.41,87.42,87.32,87.33,517900.0,78.9756,78.9847,78.8943,78.9033,517900.0
2023-07-27 10:00:00,87.34,87.34,87.08,87.1,504795.0,78.9124,78.9124,78.6775,78.6955,504795.0
2023-07-27 10:30:00,87.1,87.11,86.98,86.98,316688.0,78.6955,78.7046,78.5871,78.5871,316688.0
2023-07-27 11:00:00,86.98,87.14,86.98,87.14,529337.0,78.5871,78.7317,78.5871,78.7317,529337.0
2023-07-27 11:30:00,87.14,87.19,87.09,87.16,494740.0,78.7317,78.7768,78.6865,78.7497,494740.0
2023-07-27 12:00:00,87.16,87.19,87.09,87.15,155346.0,78.7497,78.7768,78.6865,78.7407,155346.0
2023-07-27 12:30:00,87.14,87.16,87.12,87.15,131202.0,78.7317,78.7497,78.7136,78.7407,131202.0
2023-07-27 13:00:00,87.15,87.16,86.92,87.01,857311.0,78.7407,78.7497,78.5329,78.6142,857311.0
2023-07-27 13:30:00,87.0,87.0,86.88,86.89,305781.0,78.6052,78.6052,78.4968,78.5058,305781.0
2023-07-27 14:00:00,86.89,86.9,86.65,86.65,187168.0,78.5058,78.5148,78.289,78.289,187168.0
2023-07-27 14:30:00,86.66,86.66,86.47,86.58,464417.0,78.298,78.298,78.1263,78.2257,464417.0
2023-07-27 15:00:00,86.58,86.66,86.54,86.61,434815.0,78.2257,78.298,78.1896,78.2528,434815.0
2023-07-27 15:30:00,86.61,86.64,86.47,86.54,960562.0,78.2528,78.2799,78.1263,78.1896,960562.0
2023-07-28 09:30:00,87.08,87.26,86.99,87.21,671773.0,78.6775,78.8401,78.5961,78.7949,671773.0
2023-07-28 10:00:00,87.22,87.42,87.22,87.35,521340.0,78.804,78.9847,78.804,78.9214,521340.0
2023-07-28 10:30:00,87.35,87.46,87.34,87.39,380244.0,78.9214,79.0208,78.9124,78.9575,380244.0
2023-07-28 11:00:00,87.39,87.52,87.38,87.5,273318.0,78.9575,79.075,78.9485,79.0569,273318.0
2023-07-28 11:30:00,87.49,87.5,87.44,87.47,154523.0,79.0479,79.0569,79.0027,79.0298,154523.0
2023-07-28 12:00:00,87.47,87.5,87.44,87.5,300267.0,79.0298,79.0569,79.0027,79.0569,300267.0
2023-07-28 12:30:00,87.5,87.51,87.44,87.45,289127.0,79.0569,79.066,79.0027,79.0118,289127.0
2023-07-28 13:00:00,87.45,87.46,87.37,87.4,97853.0,79.0118,79.0208,78.9395,78.9666,97853.0
2023-07-28 13:30:00,87.39,87.42,87.35,87.42,157525.0,78.9575,78.9847,78.9214,78.9847,157525.0
2023-07-28 14:00:00,87.42,87.44,87.39,87.42,98244.0,78.9847,79.0027,78.9575,78.9847,98244.0
2023-07-28 14:30:00,87.42,87.48,87.41,87.43,136935.0,78.9847,79.0389,78.9756,78.9937,136935.0
2023-07-28 15:00:00,87.43,87.48,87.41,87.48,123757.0,78.9937,79.0389,78.9756,79.0389,123757.0
2023-07-28 15:30:00,87.47,87.57,87.46,87.54,606080.0,79.0298,79.1202,79.0208,79.0931,606080.0
2023-07-31 09:30:00,87.56,87.78,87.56,87.72,414807.0,79.1111,79.3099,79.1111,79.2557,414807.0
2023-07-31 10:00:00,87.72,87.73,87.64,87.71,357683.0,79.2557,79.2647,79.1834,79.2467,357683.0
2023-07-31 10:30:00,87.7,87.76,87.67,87.71,184217.0,79.2376,79.2918,79.2105,79.2467,184217.0
2023-07-31 11:00:00,87.71,87.79,87.69,87.71,112349.0,79.2467,79.319,79.2286,79.2467,112349.0
2023-07-31 11:30:00,87.71,87.75,87.69,87.73,185717.0,79.2467,79.2828,79.2286,79.2647,185717.0
2023-07-31 12:00:00,87.72,87.74,87.7,87.72,270784.0,79.2557,79.2738,79.2376,79.2557,270784.0
2023-07-31 12:30:00,87.72,87.74,87.71,87.73,257129.0,79.2557,79.2738,79.2467,79.2647,257129.0
2023-07-31 13:00:00,87.73,87.77,87.72,87.73,175586.0,79.2647,79.3009,79.2557,79.2647,175586.0
2023-07-31 13:30:00,87.73,87.74,87.7,87.71,158104.0,79.2647,79.2738,79.2376,79.2467,158104.0
2023-07-31 14:00:00,87.7,87.74,87.65,87.65,157665.0,79.2376,79.2738,79.1925,79.1925,157665.0
2023-07-31 14:30:00,87.65,87.66,87.57,87.58,304833.0,79.1925,79.2015,79.1202,79.1292,304833.0
2023-07-31 15:00:00,87.58,87.58,87.5,87.53,545637.0,79.1292,79.1292,79.0569,79.084,545637.0
2023-07-31 15:30:00,87.53,87.69,87.51,87.69,471548.0,79.084,79.2286,79.066,79.2286,471548.0
2023-08-01 09:30:00,86.88,86.89,86.73,86.79,1136216.0,78.8123,78.8214,78.6762,78.7306,1136216.0
2023-08-01 10:00:00,86.81,86.93,86.61,86.64,1141599.0,78.7488,78.8576,78.5674,78.5946,1141599.0
2023-08-01 10:30:00,86.64,86.7,86.61,86.63,769815.0,78.5946,78.649,78.5674,78.5855,769815.0
2023-08-01 11:00:00,86.62,86.62,86.52,86.56,246065.0,78.5764,78.5764,78.4857,78.522,246065.0
2023-08-01 11:30:00,86.56,86.61,86.54,86.57,567467.0,78.522,78.5674,78.5039,78.5311,567467.0
2023-08-01 12:00:00,86.57,86.57,86.5,86.55,558096.0,78.5311,78.5311,78.4676,78.5129,558096.0
2023-08-01 12:30:00,86.55,86.63,86.51,86.63,538348.0,78.5129,78.5855,78.4766,78.5855,538348.0
2023-08-01 13:00:00,86.63,86.67,86.56,86.56,346257.0,78.5855,78.6218,78.522,78.522,346257.0
2023-08-01 13:30:00,86.56,86.58,86.53,86.56,291563.0,78.522,78.5401,78.4948,78.522,291563.0
2023-08-01 14:00:00,86.56,86.66,86.54,86.61,499779.0,78.522,78.6127,78.5039,78.5674,499779.0
2023-08-01 14:30:00,86.61,86.61,86.55,86.56,259962.0,78.5674,78.5674,78.5129,78.522,259962.0
2023-08-01 15:00:00,86.56,86.57,86.53,86.56,274857.0,78.522,78.5311,78.4948,78.522,274857.0
2023-08-01 15:30:00,86.56,86.56,86.48,86.49,1126977.0,78.522,78.522,78.4494,78.4585,1126977.0
2023-08-02 09:30:00,86.15,86.29,85.86,85.89,1302456.0,78.1501,78.2771,77.887,77.9142,1302456.0
2023-08-02 10:00:00,85.89,85.89,85.62,85.66,987812.0,77.9142,77.9142,77.6693,77.7056,987812.0
2023-08-02 10:30:00,85.66,85.72,85.54,85.56,1162987.0,77.7056,77.76,77.5967,77.6149,1162987.0
2023-08-02 11:00:00,85.56,85.64,85.52,85.63,514565.0,77.6149,77.6874,77.5786,77.6784,514565.0
2023-08-02 11:30:00,85.63,85.82,85.6,85.79,1444853.0,77.6784,77.8507,77.6512,77.8235,1444853.0
2023-08-02 12:00:00,85.78,85.81,85.74,85.78,245689.0,77.8144,77.8417,77.7782,77.8144,245689.0
2023-08-02 12:30:00,85.79,85.86,85.76,85.84,197449.0,77.8235,77.887,77.7963,77.8689,197449.0
2023-08-02 13:00:00,85.84,85.94,85.83,85.93,502007.0,77.8689,77.9596,77.8598,77.9505,502007.0
2023-08-02 13:30:00,85.92,85.97,85.9,85.92,209635.0,77.9414,77.9868,77.9233,77.9414,209635.0
2023-08-02 14:00:00,85.92,85.94,85.85,85.87,313761.0,77.9414,77.9596,77.8779,77.8961,313761.0
2023-08-02 14:30:00,85.87,85.91,85.82,85.9,256071.0,77.8961,77.9324,77.8507,77.9233,256071.0
2023-08-02 15:00:00,85.9,85.92,85.88,85.88,151696.0,77.9233,77.9414,77.9052,77.9052,151696.0
2023-08-02 15:30:00,85.88,85.95,85.84,85.84,699515.0,77.9052,77.9687,77.8689,77.8689,699515.0
2023-08-03 09:30:00,85.38,85.39,85.19,85.26,746575.0,77.4516,77.4607,77.2792,77.3427,746575.0
2023-08-03 10:00:00,85.32,85.43,85.2,85.2,859522.0,77.3972,77.4969,77.2883,77.2883,859522.0
2023-08-03 10:30:00,85.2,85.25,85.1,85.16,372140.0,77.2883,77.3337,77.1976,77.252,372140.0
2023-08-03 11:00:00,85.17,85.29,85.14,85.2,416393.0,77.2611,77.3699,77.2339,77.2883,416393.0
2023-08-03 11:30:00,85.2,85.22,85.1,85.11,199692.0,77.2883,77.3064,77.1976,77.2067,199692.0
2023-08-03 12:00:00,85.11,85.19,85.1,85.14,220778.0,77.2067,77.2792,77.1976,77.2339,220778.0
2023-08-03 12:30:00,85.15,85.25,85.13,85.21,311375.0,77.2429,77.3337,77.2248,77.2974,311375.0
2023-08-03 13:00:00,85.2,85.23,85.16,85.17,364848.0,77.2883,77.3155,77.252,77.2611,364848.0
2023-08-03 13:30:00,85.17,85.19,85.09,85.12,326541.0,77.2611,77.2792,77.1885,77.2157,326541.0
2023-08-03 14:00:00,85.12,85.22,85.11,85.17,201619.0,77.2157,77.3064,77.2067,77.2611,201619.0
2023-08-03 14:30:00,85.17,85.2,85.15,85.17,215177.0,77.2611,77.2883,77.2429,77.2611,215177.0
2023-08-03 15:00:00,85.17,85.19,85.11,85.14,257251.0,77.2611,77.2792,77.2067,77.2339,257251.0
2023-08-03 15:30:00,85.14,85.2,85.09,85.13,1066795.0,77.2339,77.2883,77.1885,77.2248,1066795.0
2023-08-04 09:30:00,85.7,86.02,85.7,85.84,502476.0,77.7419,78.0322,77.7419,77.8689,502476.0
2023-08-04 10:00:00,85.84,86.02,85.8,86.0,471637.0,77.8689,78.0322,77.8326,78.014,471637.0
2023-08-04 10:30:00,86.01,86.16,86.0,86.06,967499.0,78.0231,78.1591,78.014,78.0684,967499.0
2023-08-04 11:00:00,86.06,86.19,86.02,86.15,751332.0,78.0684,78.1864,78.0322,78.1501,751332.0
2023-08-04 11:30:00,86.15,86.32,86.13,86.25,517681.0,78.1501,78.3043,78.1319,78.2408,517681.0
2023-08-04 12:00:00,86.25,86.33,86.2,86.33,360039.0,78.2408,78.3134,78.1954,78.3134,360039.0
2023-08-04 12:30:00,86.33,86.4,86.3,86.39,154474.0,78.3134,78.3769,78.2861,78.3678,154474.0
2023-08-04 13:00:00,86.39,86.4,86.28,86.29,357182.0,78.3678,78.3769,78.268,78.2771,357182.0
2023-08-04 13:30:00,86.28,86.34,86.27,86.32,241269.0,78.268,78.3224,78.2589,78.3043,241269.0
2023-08-04 14:00:00,86.31,86.31,86.16,86.2,226038.0,78.2952,78.2952,78.1591,78.1954,226038.0
2023-08-04 14:30:00,86.2,86.23,86.13,86.17,291810.0,78.1954,78.2226,78.1319,78.1682,291810.0
2023-08-04 15:00:00,86.17,86.29,86.15,86.28,335455.0,78.1682,78.2771,78.1501,78.268,335455.0
2023-08-04 15:30:00,86.28,86.29,86.22,86.23,608210.0,78.268,78.2771,78.2136,78.2226,608210.0
2023-08-07 09:30:00,86.11,86.21,86.01,86.02,288449.0,78.1138,78.2045,78.0231,78.0322,288449.0
2023-08-07 10:00:00,86.01,86.14,85.97,86.12,151177.0,78.0231,78.141,77.9868,78.1229,151177.0
2023-08-07 10:30:00,86.12,86.14,85.92,85.92,192885.0,78.1229,78.141,77.9414,77.9414,192885.0
2023-08-07 11:00:00,85.92,86.06,85.91,86.03,158086.0,77.9414,78.0684,77.9324,78.0412,158086.0
2023-08-07 11:30:00,86.03,86.05,85.93,85.95,214007.0,78.0412,78.0594,77.9505,77.9687,214007.0
2023-08-07 12:00:00,85.96,85.99,85.92,85.99,157357.0,77.9777,78.0049,77.9414,78.0049,157357.0
2023-08-07 12:30:00,85.99,86.01,85.94,86.0,92460.0,78.0049,78.0231,77.9596,78.014,92460.0
2023-08-07 13:00:00,86.01,86.05,85.98,85.99,129892.0,78.0231,78.0594,77.9959,78.0049,129892.0
2023-08-07 13:30:00,85.99,86.06,85.98,86.06,92167.0,78.0049,78.0684,77.9959,78.0684,92167.0
2023-08-07 14:00:00,86.06,86.12,86.05,86.07,122717.0,78.0684,78.1229,78.0594,78.0775,122717.0
2023-08-07 14:30:00,86.07,86.09,86.04,86.06,124814.0,78.0775,78.0956,78.0503,78.0684,124814.0
2023-08-07 15:00:00,86.05,86.06,85.99,86.0,190623.0,78.0594,78.0684,78.0049,78.014,190623.0
2023-08-07 15:30:00,86.01,86.01,85.94,85.98,413569.0,78.0231,78.0231,77.9596,77.9959,413569.0
2023-08-08 09:30:00,86.21,86.25,86.09,86.17,448388.0,78.2045,78.2408,78.0956,78.1682,448388.0
2023-08-08 10:00:00,86.18,86.25,86.16,86.25,285679.0,78.1773,78.2408,78.1591,78.2408,285679.0
2023-08-08 10:30:00,86.24,86.28,86.18,86.19,179968.0,78.2317,78.268,78.1773,78.1864,179968.0
2023-08-08 11:00:00,86.19,86.22,86.13,86.14,327551.0,78.1864,78.2136,78.1319,78.141,327551.0
2023-08-08 11:30:00,86.14,86.15,86.09,86.12,272401.0,78.141,78.1501,78.0956,78.1229,272401.0
2023-08-08 12:00:00,86.11,86.15,86.09,86.14,242756.0,78.1138,78.1501,78.0956,78.141,242756.0
2023-08-08 12:30:00,86.15,86.16,86.11,86.14,114257.0,78.1501,78.1591,78.1138,78.141,114257.0
2023-08-08 13:00:00,86.14,86.21,86.1,86.12,295371.0,78.141,78.2045,78.1047,78.1229,295371.0
2023-08-08 13:30:00,86.12,86.17,86.12,86.15,87753.0,78.1229,78.1682,78.1229,78.1501,87753.0
2023-08-08 14:00:00,86.15,86.16,86.04,86.06,294454.0,78.1501,78.1591,78.0503,78.0684,294454.0
2023-08-08 14:30:00,86.06,86.1,86.0,86.08,381267.0,78.0684,78.1047,78.014,78.0866,381267.0
2023-08-08 15:00:00,86.08,86.17,86.08,86.16,176763.0,78.0866,78.1682,78.0866,78.1591,176763.0
2023-08-08 15:30:00,86.16,86.2,86.12,86.18,443608.0,78.1591,78.1954,78.1229,78.1773,443608.0
2023-08-09 09:30:00,86.18,86.31,86.17,86.24,111496.0,78.1773,78.2952,78.1682,78.2317,111496.0
2023-08-09 10:00:00,86.24,86.38,86.24,86.37,361244.0,78.2317,78.3587,78.2317,78.3496,361244.0
2023-08-09 10:30:00,86.37,86.37,86.25,86.27,545147.0,78.3496,78.3496,78.2408,78.2589,545147.0
2023-08-09 11:00:00,86.27,86.33,86.26,86.28,62746.0,78.2589,78.3134,78.2499,78.268,62746.0
2023-08-09 11:30:00,86.29,86.32,86.25,86.28,48922.0,78.2771,78.3043,78.2408,78.268,48922.0
2023-08-09 12:00:00,86.28,86.33,86.25,86.3,262096.0,78.268,78.3134,78.2408,78.2861,262096.0
2023-08-09 12:30:00,86.31,86.34,86.26,86.26,268418.0,78.2952,78.3224,78.2499,78.2499,268418.0
2023-08-09 13:00:00,86.26,86.4,86.24,86.31,162927.0,78.2499,78.3769,78.2317,78.2952,162927.0
2023-08-09 13:30:00,86.31,86.34,86.29,86.31,171180.0,78.2952,78.3224,78.2771,78.2952,171180.0
2023-08-09 14:00:00,86.31,86.32,86.26,86.29,108753.0,78.2952,78.3043,78.2499,78.2771,108753.0
2023-08-09 14:30:00,86.3,86.33,86.28,86.32,139883.0,78.2861,78.3134,78.268,78.3043,139883.0
2023-08-09 15:00:00,86.31,86.35,86.3,86.34,70738.0,78.2952,78.3315,78.2861,78.3224,70738.0
2023-08-09 15:30:00,86.33,86.34,86.29,86.31,266387.0,78.3134,78.3224,78.2771,78.2952,266387.0
2023-08-10 09:30:00,86.41,86.71,86.41,86.67,321544.0,78.3859,78.6581,78.3859,78.6218,321544.0
2023-08-10 10:00:00,86.68,86.72,86.57,86.61,477362.0,78.6309,78.6671,78.5311,78.5674,477362.0
2023-08-10 10:30:00,86.61,86.63,86.41,86.47,288244.0,78.5674,78.5855,78.3859,78.4404,288244.0
2023-08-10 11:00:00,86.48,86.48,86.35,86.43,233894.0,78.4494,78.4494,78.3315,78.4041,233894.0
2023-08-10 11:30:00,86.43,86.47,86.35,86.38,143536.0,78.4041,78.4404,78.3315,78.3587,143536.0
2023-08-10 12:00:00,86.39,86.4,86.34,86.37,174265.0,78.3678,78.3769,78.3224,78.3496,174265.0
2023-08-10 12:30:00,86.37,86.43,86.36,86.39,212524.0,78.3496,78.4041,78.3406,78.3678,212524.0
2023-08-10 13:00:00,86.39,86.41,86.22,86.22,247925.0,78.3678,78.3859,78.2136,78.2136,247925.0
2023-08-10 13:30:00,86.21,86.22,86.02,86.06,358898.0,78.2045,78.2136,78.0322,78.0684,358898.0
2023-08-10 14:00:00,86.05,86.14,86.03,86.09,361877.0,78.0594,78.141,78.0412,78.0956,361877.0
2023-08-10 14:30:00,86.1,86.16,86.09,86.13,202530.0,78.1047,78.1591,78.0956,78.1319,202530.0
2023-08-10 15:00:00,86.14,86.14,86.08,86.1,126046.0,78.141,78.141,78.0866,78.1047,126046.0
2023-08-10 15:30:00,86.09,86.12,86.06,86.11,416108.0,78.0956,78.1229,78.0684,78.1138,416108.0
2023-08-11 09:30:00,86.05,86.09,85.82,85.94,883964.0,78.0594,78.0956,77.8507,77.9596,883964.0
2023-08-11 10:00:00,85.95,86.14,85.95,86.06,354375.0,77.9687,78.141,77.9687,78.0684,354375.0
2023-08-11 10:30:00,86.06,86.08,85.95,86.01,470120.0,78.0684,78.0866,77.9687,78.0231,470120.0
2023-08-11 11:00:00,86.01,86.02,85.84,85.87,192431.0,78.0231,78.0322,77.8689,77.8961,192431.0
2023-08-11 11:30:00,85.87,85.89,85.81,85.86,611597.0,77.8961,77.9142,77.8417,77.887,611597.0
2023-08-11 12:00:00,85.86,85.95,85.85,85.87,230419.0,77.887,77.9687,77.8779,77.8961,230419.0
2023-08-11 12:30:00,85.87,85.9,85.77,85.8,273061.0,77.8961,77.9233,77.8054,77.8326,273061.0
2023-08-11 13:00:00,85.79,85.86,85.79,85.86,230429.0,77.8235,77.887,77.8235,77.887,230429.0
2023-08-11 13:30:00,85.85,85.86,85.8,85.82,93943.0,77.8779,77.887,77.8326,77.8507,93943.0
2023-08-11 14:00:00,85.81,85.87,85.81,85.87,164418.0,77.8417,77.8961,77.8417,77.8961,164418.0
2023-08-11 14:30:00,85.86,85.91,85.85,85.88,167958.0,77.887,77.9324,77.8779,77.9052,167958.0
2023-08-11 15:00:00,85.88,85.9,85.84,85.86,384176.0,77.9052,77.9233,77.8689,77.887,384176.0
2023-08-11 15:30:00,85.85,85.86,85.81,85.83,620117.0,77.8779,77.887,77.8417,77.8598,620117.0
2023-08-14 09:30:00,85.39,85.39,85.2,85.22,877726.0,77.4607,77.4607,77.2883,77.3064,877726.0
2023-08-14 10:00:00,85.23,85.37,85.21,85.32,420543.0,77.3155,77.4425,77.2974,77.3972,420543.0
2023-08-14 10:30:00,85.32,85.4,85.31,85.34,338436.0,77.3972,77.4697,77.3881,77.4153,338436.0
2023-08-14 11:00:00,85.33,85.39,85.3,85.37,146799.0,77.4062,77.4607,77.379,77.4425,146799.0
2023-08-14 11:30:00,85.36,85.38,85.3,85.32,167814.0,77.4334,77.4516,77.379,77.3972,167814.0
2023-08-14 12:00:00,85.31,85.4,85.3,85.39,265264.0,77.3881,77.4697,77.379,77.4607,265264.0
2023-08-14 12:30:00,85.38,85.38,85.25,85.26,333699.0,77.4516,77.4516,77.3337,77.3427,333699.0
2023-08-14 13:00:00,85.25,85.3,85.23,85.29,60894.0,77.3337,77.379,77.3155,77.3699,60894.0
2023-08-14 13:30:00,85.31,85.33,85.21,85.23,292403.0,77.3881,77.4062,77.2974,77.3155,292403.0
2023-08-14 14:00:00,85.23,85.28,85.21,85.25,154222.0,77.3155,77.3609,77.2974,77.3337,154222.0
2023-08-14 14:30:00,85.25,85.25,85.17,85.19,150845.0,77.3337,77.3337,77.2611,77.2792,150845.0
2023-08-14 15:00:00,85.19,85.2,85.1,85.14,147382.0,77.2792,77.2883,77.1976,77.2339,147382.0
2023-08-14 15:30:00,85.14,85.21,85.12,85.14,627078.0,77.2339,77.2974,77.2157,77.2339,627078.0
2023-08-15 09:30:00,84.73,84.77,84.55,84.67,1325589.0,76.8619,76.8982,76.6987,76.8075,1325589.0
2023-08-15 10:00:00,84.67,84.67,84.52,84.56,710348.0,76.8075,76.8075,76.6714,76.7077,710348.0
2023-08-15 10:30:00,84.56,84.62,84.51,84.61,544990.0,76.7077,76.7622,76.6624,76.7531,544990.0
2023-08-15 11:00:00,84.61,84.66,84.59,84.65,571465.0,76.7531,76.7984,76.7349,76.7894,571465.0
2023-08-15 11:30:00,84.65,84.71,84.63,84.7,477473.0,76.7894,76.8438,76.7712,76.8347,477473.0
2023-08-15 12:00:00,84.7,84.7,84.61,84.66,328024.0,76.8347,76.8347,76.7531,76.7984,328024.0
2023-08-15 12:30:00,84.66,84.66,84.5,84.52,966393.0,76.7984,76.7984,76.6533,76.6714,966393.0
2023-08-15 13:00:00,84.53,84.57,84.49,84.5,1163596.0,76.6805,76.7168,76.6442,76.6533,1163596.0
2023-08-15 13:30:00,84.5,84.53,84.48,84.53,350593.0,76.6533,76.6805,76.6352,76.6805,350593.0
2023-08-15 14:00:00,84.53,84.54,84.49,84.49,257909.0,76.6805,76.6896,76.6442,76.6442,257909.0
2023-08-15 14:30:00,84.5,84.52,84.45,84.45,410666.0,76.6533,76.6714,76.6079,76.6079,410666.0
2023-08-15 15:00:00,84.45,84.5,84.43,84.45,236148.0,76.6079,76.6533,76.5898,76.6079,236148.0
2023-08-15 15:30:00,84.45,84.47,84.41,84.42,846515.0,76.6079,76.6261,76.5717,76.5807,846515.0
2023-08-16 09:30:00,84.59,84.68,84.45,84.58,354497.0,76.7349,76.8166,76.6079,76.7259,354497.0
2023-08-16 10:00:00,84.57,84.68,84.5,84.67,1192243.0,76.7168,76.8166,76.6533,76.8075,1192243.0
2023-08-16 10:30:00,84.67,84.67,84.52,84.65,878303.0,76.8075,76.8075,76.6714,76.7894,878303.0
2023-08-16 11:00:00,84.65,84.67,84.62,84.66,544904.0,76.7894,76.8075,76.7622,76.7984,544904.0
2023-08-16 11:30:00,84.66,84.66,84.52,84.55,515930.0,76.7984,76.7984,76.6714,76.6987,515930.0
2023-08-16 12:00:00,84.55,84.56,84.39,84.42,317870.0,76.6987,76.7077,76.5535,76.5807,317870.0
2023-08-16 12:30:00,84.42,84.47,84.37,84.42,626628.0,76.5807,76.6261,76.5354,76.5807,626628.0
2023-08-16 13:00:00,84.41,84.42,84.34,84.34,475603.0,76.5717,76.5807,76.5082,76.5082,475603.0
2023-08-16 13:30:00,84.34,84.42,84.34,84.4,274663.0,76.5082,76.5807,76.5082,76.5626,274663.0
2023-08-16 14:00:00,84.39,84.53,84.34,84.46,196350.0,76.5535,76.6805,76.5082,76.617,196350.0
2023-08-16 14:30:00,84.46,84.51,84.34,84.34,270191.0,76.617,76.6624,76.5082,76.5082,270191.0
2023-08-16 15:00:00,84.35,84.37,84.25,84.29,521210.0,76.5172,76.5354,76.4265,76.4628,521210.0
2023-08-16 15:30:00,84.29,84.35,84.27,84.28,319913.0,76.4628,76.5172,76.4447,76.4537,319913.0
2023-08-17 09:30:00,84.21,84.3,84.01,84.11,526188.0,76.3902,76.4719,76.2088,76.2995,526188.0
2023-08-17 10:00:00,84.1,84.14,84.03,84.11,436436.0,76.2904,76.3267,76.2269,76.2995,436436.0
2023-08-17 10:30:00,84.11,84.16,84.08,84.09,327972.0,76.2995,76.3449,76.2723,76.2814,327972.0
2023-08-17 11:00:00,84.09,84.13,84.04,84.09,346480.0,76.2814,76.3177,76.236,76.2814,346480.0
2023-08-17 11:30:00,84.09,84.14,84.01,84.06,394364.0,76.2814,76.3267,76.2088,76.2542,394364.0
2023-08-17 12:00:00,84.06,84.21,84.02,84.2,271849.0,76.2542,76.3902,76.2179,76.3812,271849.0
2023-08-17 12:30:00,84.2,84.21,84.15,84.19,234166.0,76.3812,76.3902,76.3358,76.3721,234166.0
2023-08-17 13:00:00,84.18,84.2,84.1,84.12,231554.0,76.363,76.3812,76.2904,76.3086,231554.0
2023-08-17 13:30:00,84.12,84.12,84.04,84.11,75055.0,76.3086,76.3086,76.236,76.2995,75055.0
2023-08-17 14:00:00,84.11,84.12,84.04,84.09,151338.0,76.2995,76.3086,76.236,76.2814,151338.0
2023-08-17 14:30:00,84.08,84.11,84.03,84.1,416852.0,76.2723,76.2995,76.2269,76.2904,416852.0
2023-08-17 15:00:00,84.1,84.21,84.09,84.2,794215.0,76.2904,76.3902,76.2814,76.3812,794215.0
2023-08-17 15:30:00,84.2,84.24,84.13,84.21,1475834.0,76.3812,76.4174,76.3177,76.3902,1475834.0
2023-08-18 09:30:00,84.1,84.16,84.04,84.12,823282.0,76.2904,76.3449,76.236,76.3086,823282.0
2023-08-18 10:00:00,84.12,84.24,84.1,84.19,300029.0,76.3086,76.4174,76.2904,76.3721,300029.0
2023-08-18 10:30:00,84.2,84.3,84.17,84.3,321343.0,76.3812,76.4719,76.3539,76.4719,321343.0
2023-08-18 11:00:00,84.3,84.4,84.27,84.33,307415.0,76.4719,76.5626,76.4447,76.4991,307415.0
2023-08-18 11:30:00,84.32,84.4,84.29,84.39,156229.0,76.49,76.5626,76.4628,76.5535,156229.0
2023-08-18 12:00:00,84.39,84.4,84.35,84.35,125189.0,76.5535,76.5626,76.5172,76.5172,125189.0
2023-08-18 12:30:00,84.35,84.38,84.32,84.33,221852.0,76.5172,76.5444,76.49,76.4991,221852.0
2023-08-18 13:00:00,84.34,84.35,84.24,84.26,270939.0,76.5082,76.5172,76.4174,76.4356,270939.0
2023-08-18 13:30:00,84.26,84.28,84.21,84.27,128929.0,76.4356,76.4537,76.3902,76.4447,128929.0
2023-08-18 14:00:00,84.26,84.27,84.2,84.24,170507.0,76.4356,76.4447,76.3812,76.4174,170507.0
2023-08-18 14:30:00,84.23,84.28,84.22,84.25,120660.0,76.4084,76.4537,76.3993,76.4265,120660.0
2023-08-18 15:00:00,84.24,84.24,84.16,84.2,357325.0,76.4174,76.4174,76.3449,76.3812,357325.0
2023-08-18 15:30:00,84.2,84.27,84.16,84.17,465742.0,76.3812,76.4447,76.3449,76.3539,465742.0
2023-08-21 09:30:00,84.09,84.09,83.86,83.91,610991.0,76.2814,76.2814,76.0727,76.1181,610991.0
2023-08-21 10:00:00,83.91,83.91,83.64,83.69,888411.0,76.1181,76.1181,75.8732,75.9185,888411.0
2023-08-21 10:30:00,83.69,83.79,83.66,83.75,447032.0,75.9185,76.0092,75.8913,75.9729,447032.0
2023-08-21 11:00:00,83.75,83.75,83.66,83.7,293016.0,75.9729,75.9729,75.8913,75.9276,293016.0
2023-08-21 11:30:00,83.71,83.74,83.63,83.67,412288.0,75.9367,75.9639,75.8641,75.9004,412288.0
2023-08-21 12:00:00,83.67,83.76,83.66,83.73,514404.0,75.9004,75.982,75.8913,75.9548,514404.0
2023-08-21 12:30:00,83.73,83.74,83.69,83.7,150785.0,75.9548,75.9639,75.9185,75.9276,150785.0
2023-08-21 13:00:00,83.7,83.71,83.67,83.69,208535.0,75.9276,75.9367,75.9004,75.9185,208535.0
2023-08-21 13:30:00,83.68,83.75,83.67,83.72,108092.0,75.9094,75.9729,75.9004,75.9457,108092.0
2023-08-21 14:00:00,83.72,83.74,83.69,83.73,151375.0,75.9457,75.9639,75.9185,75.9548,151375.0
2023-08-21 14:30:00,83.73,83.74,83.67,83.73,134119.0,75.9548,75.9639,75.9004,75.9548,134119.0
2023-08-21 15:00:00,83.72,83.77,83.72,83.73,54641.0,75.9457,75.9911,75.9457,75.9548,54641.0
2023-08-21 15:30:00,83.73,83.79,83.71,83.78,433772.0,75.9548,76.0092,75.9367,76.0002,433772.0
2023-08-22 09:30:00,83.97,84.03,83.86,83.88,498231.0,76.1725,76.2269,76.0727,76.0909,498231.0
2023-08-22 10:00:00,83.88,84.04,83.87,83.94,347259.0,76.0909,76.236,76.0818,76.1453,347259.0
2023-08-22 10:30:00,83.95,84.04,83.9,84.04,487813.0,76.1544,76.236,76.109,76.236,487813.0
2023-08-22 11:00:00,84.04,84.08,84.02,84.02,274056.0,76.236,76.2723,76.2179,76.2179,274056.0
2023-08-22 11:30:00,84.02,84.07,84.0,84.03,183211.0,76.2179,76.2632,76.1997,76.2269,183211.0
2023-08-22 12:00:00,84.03,84.08,84.02,84.03,539697.0,76.2269,76.2723,76.2179,76.2269,539697.0
2023-08-22 12:30:00,84.04,84.04,83.95,83.95,253200.0,76.236,76.236,76.1544,76.1544,253200.0
2023-08-22 13:00:00,83.95,84.02,83.92,83.99,193347.0,76.1544,76.2179,76.1272,76.1907,193347.0
2023-08-22 13:30:00,84.0,84.06,83.98,84.03,344547.0,76.1997,76.2542,76.1816,76.2269,344547.0
2023-08-22 14:00:00,84.03,84.04,84.0,84.01,265798.0,76.2269,76.236,76.1997,76.2088,265798.0
2023-08-22 14:30:00,84.01,84.05,84.0,84.01,268730.0,76.2088,76.2451,76.1997,76.2088,268730.0
2023-08-22 15:00:00,84.02,84.04,83.99,84.0,152180.0,76.2179,76.236,76.1907,76.1997,152180.0
2023-08-22 15:30:00,84.0,84.02,83.98,83.99,309265.0,76.1997,76.2179,76.1816,76.1907,309265.0
2023-08-23 09:30:00,84.63,84.85,84.59,84.8,899928.0,76.7712,76.9708,76.7349,76.9254,899928.0
2023-08-23 10:00:00,84.8,84.94,84.77,84.9,754809.0,76.9254,77.0524,76.8982,77.0162,754809.0
2023-08-23 10:30:00,84.9,84.98,84.87,84.94,402929.0,77.0162,77.0887,76.9889,77.0524,402929.0
2023-08-23 11:00:00,84.95,84.98,84.94,84.95,223792.0,77.0615,77.0887,77.0524,77.0615,223792.0
2023-08-23 11:30:00,84.95,85.0,84.93,84.98,237719.0,77.0615,77.1069,77.0434,77.0887,237719.0
2023-08-23 12:00:00,84.98,85.01,84.96,84.99,114267.0,77.0887,77.1159,77.0706,77.0978,114267.0
2023-08-23 12:30:00,84.98,85.1,84.97,85.1,304361.0,77.0887,77.1976,77.0797,77.1976,304361.0
2023-08-23 13:00:00,85.09,85.24,85.05,85.17,406208.0,77.1885,77.3246,77.1522,77.2611,406208.0
2023-08-23 13:30:00,85.17,85.24,85.16,85.2,148834.0,77.2611,77.3246,77.252,77.2883,148834.0
2023-08-23 14:00:00,85.2,85.22,85.11,85.15,222408.0,77.2883,77.3064,77.2067,77.2429,222408.0
2023-08-23 14:30:00,85.16,85.24,85.14,85.2,151265.0,77.252,77.3246,77.2339,77.2883,151265.0
2023-08-23 15:00:00,85.2,85.26,85.19,85.26,217884.0,77.2883,77.3427,77.2792,77.3427,217884.0
2023-08-23 15:30:00,85.26,85.33,85.22,85.32,628693.0,77.3427,77.4062,77.3064,77.3972,628693.0
2023-08-24 09:30:00,85.18,85.19,85.01,85.14,509877.0,77.2702,77.2792,77.1159,77.2339,509877.0
2023-08-24 10:00:00,85.14,85.16,84.99,84.99,287618.0,77.2339,77.252,77.0978,77.0978,287618.0
2023-08-24 10:30:00,84.98,85.07,84.95,84.96,246616.0,77.0887,77.1704,77.0615,77.0706,246616.0
2023-08-24 11:00:00,84.95,84.98,84.88,84.94,489156.0,77.0615,77.0887,76.998,77.0524,489156.0
2023-08-24 11:30:00,84.94,84.98,84.88,84.98,323958.0,77.0524,77.0887,76.998,77.0887,323958.0
2023-08-24 12:00:00,84.98,84.98,84.89,84.92,353345.0,77.0887,77.0887,77.0071,77.0343,353345.0
2023-08-24 12:30:00,84.91,84.98,84.89,84.95,194784.0,77.0252,77.0887,77.0071,77.0615,194784.0
2023-08-24 13:00:00,84.95,84.96,84.88,84.92,117972.0,77.0615,77.0706,76.998,77.0343,117972.0
2023-08-24 13:30:00,84.92,84.95,84.88,84.93,237827.0,77.0343,77.0615,76.998,77.0434,237827.0
2023-08-24 14:00:00,84.93,84.95,84.84,84.84,222661.0,77.0434,77.0615,76.9617,76.9617,222661.0
2023-08-24 14:30:00,84.84,84.87,84.81,84.84,245357.0,76.9617,76.9889,76.9345,76.9617,245357.0
2023-08-24 15:00:00,84.84,84.86,84.8,84.86,241583.0,76.9617,76.9799,76.9254,76.9799,241583.0
2023-08-24 15:30:00,84.86,84.86,84.71,84.77,678647.0,76.9799,76.9799,76.8438,76.8982,678647.0
2023-08-25 09:30:00,84.81,84.96,84.72,84.94,284136.0,76.9345,77.0706,76.8529,77.0524,284136.0
2023-08-25 10:00:00,84.93,85.15,84.84,84.84,678940.0,77.0434,77.2429,76.9617,76.9617,678940.0
2023-08-25 10:30:00,84.82,84.82,84.6,84.62,435996.0,76.9436,76.9436,76.744,76.7622,435996.0
2023-08-25 11:00:00,84.62,84.88,84.61,84.87,363060.0,76.7622,76.998,76.7531,76.9889,363060.0
2023-08-25 11:30:00,84.87,84.95,84.84,84.86,401055.0,76.9889,77.0615,76.9617,76.9799,401055.0
2023-08-25 12:00:00,84.87,84.92,84.85,84.9,191212.0,76.9889,77.0343,76.9708,77.0162,191212.0
2023-08-25 12:30:00,84.89,84.92,84.84,84.89,209368.0,77.0071,77.0343,76.9617,77.0071,209368.0
2023-08-25 13:00:00,84.89,84.92,84.82,84.88,176652.0,77.0071,77.0343,76.9436,76.998,176652.0
2023-08-25 13:30:00,84.88,84.88,84.81,84.83,144295.0,76.998,76.998,76.9345,76.9527,144295.0
2023-08-25 14:00:00,84.84,84.98,84.81,84.98,329077.0,76.9617,77.0887,76.9345,77.0887,329077.0
2023-08-25 14:30:00,84.98,84.98,84.87,84.9,399429.0,77.0887,77.0887,76.9889,77.0162,399429.0
2023-08-25 15:00:00,84.91,84.92,84.87,84.87,310823.0,77.0252,77.0343,76.9889,76.9889,310823.0
2023-08-25 15:30:00,84.88,84.9,84.85,84.88,305381.0,76.998,77.0162,76.9708,76.998,305381.0
2023-08-28 09:30:00,85.1,85.24,85.0,85.14,276534.0,77.1976,77.3246,77.1069,77.2339,276534.0
2023-08-28 10:00:00,85.15,85.18,85.07,85.17,112583.0,77.2429,77.2702,77.1704,77.2611,112583.0
2023-08-28 10:30:00,85.17,85.19,85.09,85.1,272629.0,77.2611,77.2792,77.1885,77.1976,272629.0
2023-08-28 11:00:00,85.1,85.13,85.02,85.11,301927.0,77.1976,77.2248,77.125,77.2067,301927.0
2023-08-28 11:30:00,85.11,85.14,85.06,85.07,158767.0,77.2067,77.2339,77.1613,77.1704,158767.0
2023-08-28 12:00:00,85.08,85.09,85.03,85.05,396342.0,77.1794,77.1885,77.1341,77.1522,396342.0
2023-08-28 12:30:00,85.04,85.07,85.01,85.05,150828.0,77.1432,77.1704,77.1159,77.1522,150828.0
2023-08-28 13:00:00,85.06,85.14,85.04,85.08,368069.0,77.1613,77.2339,77.1432,77.1794,368069.0
2023-08-28 13:30:00,85.08,85.09,85.06,85.08,82497.0,77.1794,77.1885,77.1613,77.1794,82497.0
2023-08-28 14:00:00,85.08,85.09,85.05,85.06,98153.0,77.1794,77.1885,77.1522,77.1613,98153.0
2023-08-28 14:30:00,85.07,85.1,85.04,85.09,56932.0,77.1704,77.1976,77.1432,77.1885,56932.0
2023-08-28 15:00:00,85.09,85.13,85.09,85.13,131212.0,77.1885,77.2248,77.1885,77.2248,131212.0
2023-08-28 15:30:00,85.13,85.18,85.12,85.16,487405.0,77.2248,77.2702,77.2157,77.252,487405.0
2023-08-29 09:30:00,85.13,85.32,85.12,85.25,178897.0,77.2248,77.3972,77.2157,77.3337,178897.0
2023-08-29 10:00:00,85.31,85.71,85.31,85.7,394270.0,77.3881,77.7509,77.3881,77.7419,394270.0
2023-08-29 10:30:00,85.69,85.7,85.59,85.59,256211.0,77.7328,77.7419,77.6421,77.6421,256211.0
2023-08-29 11:00:00,85.59,85.7,85.55,85.67,194349.0,77.6421,77.7419,77.6058,77.7147,194349.0
2023-08-29 11:30:00,85.67,85.75,85.66,85.72,215307.0,77.7147,77.7872,77.7056,77.76,215307.0
2023-08-29 12:00:00,85.72,85.81,85.71,85.81,298380.0,77.76,77.8417,77.7509,77.8417,298380.0
2023-08-29 12:30:00,85.81,85.86,85.77,85.85,284988.0,77.8417,77.887,77.8054,77.8779,284988.0
2023-08-29 13:00:00,85.86,85.98,85.86,85.97,669152.0,77.887,77.9959,77.887,77.9868,669152.0
2023-08-29 13:30:00,85.97,86.0,85.94,85.95,298279.0,77.9868,78.014,77.9596,77.9687,298279.0
2023-08-29 14:00:00,85.95,85.97,85.89,85.89,589805.0,77.9687,77.9868,77.9142,77.9142,589805.0
2023-08-29 14:30:00,85.89,85.95,85.88,85.95,234562.0,77.9142,77.9687,77.9052,77.9687,234562.0
2023-08-29 15:00:00,85.95,86.0,85.94,86.0,214687.0,77.9687,78.014,77.9596,78.014,214687.0
2023-08-29 15:30:00,86.0,86.05,85.99,86.03,924065.0,78.014,78.0594,78.0049,78.0412,924065.0
2023-08-30 09:30:00,85.81,85.98,85.78,85.93,505779.0,77.8417,77.9959,77.8144,77.9505,505779.0
2023-08-30 10:00:00,85.94,85.96,85.8,85.81,604158.0,77.9596,77.9777,77.8326,77.8417,604158.0
2023-08-30 10:30:00,85.81,85.85,85.73,85.73,308981.0,77.8417,77.8779,77.7691,77.7691,308981.0
2023-08-30 11:00:00,85.73,85.79,85.72,85.77,524573.0,77.7691,77.8235,77.76,77.8054,524573.0
2023-08-30 11:30:00,85.77,85.83,85.76,85.81,237879.0,77.8054,77.8598,77.7963,77.8417,237879.0
2023-08-30 12:00:00,85.81,85.81,85.74,85.78,119988.0,77.8417,77.8417,77.7782,77.8144,119988.0
2023-08-30 12:30:00,85.78,85.79,85.74,85.76,276810.0,77.8144,77.8235,77.7782,77.7963,276810.0
2023-08-30 13:00:00,85.76,85.8,85.73,85.75,110643.0,77.7963,77.8326,77.7691,77.7872,110643.0
2023-08-30 13:30:00,85.76,85.79,85.74,85.76,73615.0,77.7963,77.8235,77.7782,77.7963,73615.0
2023-08-30 14:00:00,85.76,85.77,85.72,85.72,108040.0,77.7963,77.8054,77.76,77.76,108040.0
2023-08-30 14:30:00,85.73,85.78,85.72,85.78,120967.0,77.7691,77.8144,77.76,77.8144,120967.0
2023-08-30 15:00:00,85.78,85.78,85.72,85.75,295134.0,77.8144,77.8144,77.76,77.7872,295134.0
2023-08-30 15:30:00,85.75,85.8,85.74,85.8,411164.0,77.7872,77.8326,77.7782,77.8326,411164.0
2023-08-31 09:30:00,85.68,85.85,85.67,85.76,301948.0,77.7237,77.8779,77.7147,77.7963,301948.0
2023-08-31 10:00:00,85.75,85.81,85.72,85.79,127805.0,77.7872,77.8417,77.76,77.8235,127805.0
2023-08-31 10:30:00,85.79,85.84,85.77,85.83,150222.0,77.8235,77.8689,77.8054,77.8598,150222.0
2023-08-31 11:00:00,85.83,85.84,85.76,85.8,156926.0,77.8598,77.8689,77.7963,77.8326,156926.0
2023-08-31 11:30:00,85.8,85.8,85.71,85.79,180470.0,77.8326,77.8326,77.7509,77.8235,180470.0
2023-08-31 12:00:00,85.8,85.84,85.78,85.79,713511.0,77.8326,77.8689,77.8144,77.8235,713511.0
2023-08-31 12:30:00,85.79,85.8,85.73,85.73,357842.0,77.8235,77.8326,77.7691,77.7691,357842.0
2023-08-31 13:00:00,85.73,85.78,85.71,85.77,136456.0,77.7691,77.8144,77.7509,77.8054,136456.0
2023-08-31 13:30:00,85.77,85.78,85.71,85.77,178721.0,77.8054,77.8144,77.7509,77.8054,178721.0
2023-08-31 14:00:00,85.77,85.84,85.76,85.81,163640.0,77.8054,77.8689,77.7963,77.8417,163640.0
2023-08-31 14:30:00,85.82,85.83,85.73,85.76,274182.0,77.8507,77.8598,77.7691,77.7963,274182.0
2023-08-31 15:00:00,85.76,85.82,85.75,85.8,174321.0,77.7963,77.8507,77.7872,77.8326,174321.0
2023-08-31 15:30:00,85.8,85.84,85.68,85.73,220366.0,77.8326,77.8689,77.7237,77.7691,220366.0
2023-09-01 09:30:00,85.58,85.58,85.19,85.26,465796.0,77.9601,77.9601,77.6048,77.6686,465796.0
2023-09-01 10:00:00,85.25,85.38,85.13,85.29,550425.0,77.6595,77.7779,77.5502,77.6959,550425.0
2023-09-01 10:30:00,85.29,85.29,85.04,85.09,271917.0,77.6959,77.6959,77.4682,77.5137,271917.0
2023-09-01 11:00:00,85.1,85.1,84.98,84.98,218468.0,77.5228,77.5228,77.4135,77.4135,218468.0
2023-09-01 11:30:00,84.98,84.99,84.84,84.86,343863.0,77.4135,77.4226,77.286,77.3042,343863.0
2023-09-01 12:00:00,84.86,84.97,84.81,84.94,648953.0,77.3042,77.4044,77.2587,77.3771,648953.0
2023-09-01 12:30:00,84.94,85.08,84.93,85.07,305463.0,77.3771,77.5046,77.368,77.4955,305463.0
2023-09-01 13:00:00,85.06,85.08,85.0,85.01,101159.0,77.4864,77.5046,77.4317,77.4408,101159.0
2023-09-01 13:30:00,85.01,85.02,84.96,84.98,164189.0,77.4408,77.45,77.3953,77.4135,164189.0
2023-09-01 14:00:00,84.98,85.02,84.96,84.98,98703.0,77.4135,77.45,77.3953,77.4135,98703.0
2023-09-01 14:30:00,84.98,85.03,84.97,85.02,71402.0,77.4135,77.4591,77.4044,77.45,71402.0
2023-09-01 15:00:00,85.02,85.08,85.01,85.05,169918.0,77.45,77.5046,77.4408,77.4773,169918.0
2023-09-01 15:30:00,85.05,85.16,85.04,85.13,840269.0,77.4773,77.5775,77.4682,77.5502,840269.0
2023-09-05 09:30:00,84.84,84.88,84.59,84.66,334150.0,77.286,77.3224,77.0582,77.122,334150.0
2023-09-05 10:00:00,84.66,84.66,84.54,84.59,523531.0,77.122,77.122,77.0127,77.0582,523531.0
2023-09-05 10:30:00,84.59,84.62,84.52,84.56,185765.0,77.0582,77.0856,76.9945,77.0309,185765.0
2023-09-05 11:00:00,84.56,84.67,84.52,84.56,408775.0,77.0309,77.1311,76.9945,77.0309,408775.0
2023-09-05 11:30:00,84.57,84.59,84.54,84.55,237695.0,77.04,77.0582,77.0127,77.0218,237695.0
2023-09-05 12:00:00,84.55,84.6,84.53,84.55,155887.0,77.0218,77.0674,77.0036,77.0218,155887.0
2023-09-05 12:30:00,84.54,84.62,84.52,84.54,405277.0,77.0127,77.0856,76.9945,77.0127,405277.0
2023-09-05 13:00:00,84.54,84.54,84.47,84.5,69371.0,77.0127,77.0127,76.9489,76.9763,69371.0
2023-09-05 13:30:00,84.49,84.52,84.47,84.48,102756.0,76.9671,76.9945,76.9489,76.958,102756.0
2023-09-05 14:00:00,84.48,84.52,84.43,84.51,246934.0,76.958,76.9945,76.9125,76.9854,246934.0
2023-09-05 14:30:00,84.5,84.51,84.42,84.44,251206.0,76.9763,76.9854,76.9034,76.9216,251206.0
2023-09-05 15:00:00,84.44,84.44,84.36,84.4,331172.0,76.9216,76.9216,76.8487,76.8852,331172.0
2023-09-05 15:30:00,84.39,84.44,84.29,84.32,841337.0,76.876,76.9216,76.785,76.8123,841337.0
2023-09-06 09:30:00,84.31,84.44,84.29,84.43,726741.0,76.8032,76.9216,76.785,76.9125,726741.0
2023-09-06 10:00:00,84.41,84.43,84.13,84.22,905159.0,76.8943,76.9125,76.6392,76.7212,905159.0
2023-09-06 10:30:00,84.22,84.27,84.16,84.17,546782.0,76.7212,76.7667,76.6665,76.6756,546782.0
2023-09-06 11:00:00,84.17,84.2,84.07,84.12,728713.0,76.6756,76.703,76.5845,76.6301,728713.0
2023-09-06 11:30:00,84.12,84.2,84.1,84.17,144262.0,76.6301,76.703,76.6119,76.6756,144262.0
2023-09-06 12:00:00,84.17,84.17,84.08,84.09,86117.0,76.6756,76.6756,76.5937,76.6028,86117.0
2023-09-06 12:30:00,84.08,84.14,84.07,84.08,120321.0,76.5937,76.6483,76.5845,76.5937,120321.0
2023-09-06 13:00:00,84.08,84.12,84.06,84.12,248078.0,76.5937,76.6301,76.5754,76.6301,248078.0
2023-09-06 13:30:00,84.11,84.17,84.07,84.17,183737.0,76.621,76.6756,76.5845,76.6756,183737.0
2023-09-06 14:00:00,84.16,84.18,84.1,84.13,129415.0,76.6665,76.6847,76.6119,76.6392,129415.0
2023-09-06 14:30:00,84.13,84.19,84.12,84.17,107004.0,76.6392,76.6939,76.6301,76.6756,107004.0
2023-09-06 15:00:00,84.17,84.19,84.14,84.16,146458.0,76.6756,76.6939,76.6483,76.6665,146458.0
2023-09-06 15:30:00,84.17,84.2,84.12,84.2,402457.0,76.6756,76.703,76.6301,76.703,402457.0
2023-09-07 09:30:00,84.34,84.46,84.28,84.31,446181.0,76.8305,76.9398,76.7758,76.8032,446181.0
2023-09-07 10:00:00,84.31,84.37,84.3,84.35,325268.0,76.8032,76.8578,76.7941,76.8396,325268.0
2023-09-07 10:30:00,84.35,84.45,84.34,84.38,270738.0,76.8396,76.9307,76.8305,76.8669,270738.0
2023-09-07 11:00:00,84.38,84.42,84.35,84.41,165251.0,76.8669,76.9034,76.8396,76.8943,165251.0
2023-09-07 11:30:00,84.41,84.47,84.4,84.47,254097.0,76.8943,76.9489,76.8852,76.9489,254097.0
2023-09-07 12:00:00,84.47,84.54,84.47,84.53,210973.0,76.9489,77.0127,76.9489,77.0036,210973.0
2023-09-07 12:30:00,84.53,84.57,84.51,84.56,233879.0,77.0036,77.04,76.9854,77.0309,233879.0
2023-09-07 13:00:00,84.56,84.64,84.56,84.62,742716.0,77.0309,77.1038,77.0309,77.0856,742716.0
2023-09-07 13:30:00,84.62,84.63,84.55,84.55,101676.0,77.0856,77.0947,77.0218,77.0218,101676.0
2023-09-07 14:00:00,84.55,84.61,84.55,84.61,104424.0,77.0218,77.0765,77.0218,77.0765,104424.0
2023-09-07 14:30:00,84.61,84.65,84.59,84.64,121086.0,77.0765,77.1129,77.0582,77.1038,121086.0
2023-09-07 15:00:00,84.63,84.64,84.59,84.64,53405.0,77.0947,77.1038,77.0582,77.1038,53405.0
2023-09-07 15:30:00,84.64,84.64,84.58,84.62,369881.0,77.1038,77.1038,77.0491,77.0856,369881.0
2023-09-08 09:30:00,84.84,85.02,84.81,84.98,859599.0,77.286,77.45,77.2587,77.4135,859599.0
2023-09-08 10:00:00,84.98,85.01,84.93,84.94,589589.0,77.4135,77.4408,77.368,77.3771,589589.0
2023-09-08 10:30:00,84.94,84.95,84.85,84.85,202405.0,77.3771,77.3862,77.2951,77.2951,202405.0
2023-09-08 11:00:00,84.85,84.87,84.78,84.81,299462.0,77.2951,77.3133,77.2313,77.2587,299462.0
2023-09-08 11:30:00,84.81,84.81,84.71,84.72,132424.0,77.2587,77.2587,77.1676,77.1767,132424.0
2023-09-08 12:00:00,84.72,84.78,84.7,84.7,174706.0,77.1767,77.2313,77.1584,77.1584,174706.0
2023-09-08 12:30:00,84.7,84.71,84.63,84.67,118250.0,77.1584,77.1676,77.0947,77.1311,118250.0
2023-09-08 13:00:00,84.67,84.69,84.64,84.69,92808.0,77.1311,77.1493,77.1038,77.1493,92808.0
2023-09-08 13:30:00,84.69,84.71,84.64,84.67,124123.0,77.1493,77.1676,77.1038,77.1311,124123.0
2023-09-08 14:00:00,84.67,84.67,84.6,84.63,211275.0,77.1311,77.1311,77.0674,77.0947,211275.0
2023-09-08 14:30:00,84.63,84.66,84.61,84.66,158846.0,77.0947,77.122,77.0765,77.122,158846.0
2023-09-08 15:00:00,84.65,84.68,84.64,84.68,99621.0,77.1129,77.1402,77.1038,77.1402,99621.0
2023-09-08 15:30:00,84.68,84.7,84.66,84.7,206988.0,77.1402,77.1584,77.122,77.1584,206988.0
2023-09-11 09:30:00,84.47,84.57,84.43,84.52,201857.0,76.9489,77.04,76.9125,76.9945,201857.0
2023-09-11 10:00:00,84.52,84.55,84.51,84.52,560836.0,76.9945,77.0218,76.9854,76.9945,560836.0
2023-09-11 10:30:00,84.52,84.52,84.44,84.44,137576.0,76.9945,76.9945,76.9216,76.9216,137576.0
2023-09-11 11:00:00,84.45,84.5,84.42,84.47,88615.0,76.9307,76.9763,76.9034,76.9489,88615.0
2023-09-11 11:30:00,84.47,84.49,84.44,84.45,163094.0,76.9489,76.9671,76.9216,76.9307,163094.0
2023-09-11 12:00:00,84.45,84.58,84.43,84.58,206024.0,76.9307,77.0491,76.9125,77.0491,206024.0
2023-09-11 12:30:00,84.58,84.58,84.5,84.57,316748.0,77.0491,77.0491,76.9763,77.04,316748.0
2023-09-11 13:00:00,84.57,84.59,84.51,84.56,202002.0,77.04,77.0582,76.9854,77.0309,202002.0
2023-09-11 13:30:00,84.56,84.57,84.55,84.56,49288.0,77.0309,77.04,77.0218,77.0309,49288.0
2023-09-11 14:00:00,84.56,84.58,84.55,84.58,102503.0,77.0309,77.0491,77.0218,77.0491,102503.0
2023-09-11 14:30:00,84.58,84.59,84.55,84.56,75723.0,77.0491,77.0582,77.0218,77.0309,75723.0
2023-09-11 15:00:00,84.56,84.6,84.55,84.59,137182.0,77.0309,77.0674,77.0218,77.0582,137182.0
2023-09-11 15:30:00,84.59,84.6,84.54,84.58,238833.0,77.0582,77.0674,77.0127,77.0491,238833.0
2023-09-12 09:30:00,84.53,84.54,84.46,84.49,109596.0,77.0036,77.0127,76.9398,76.9671,109596.0
2023-09-12 10:00:00,84.49,84.51,84.43,84.46,340562.0,76.9671,76.9854,76.9125,76.9398,340562.0
2023-09-12 10:30:00,84.46,84.51,84.44,84.48,172061.0,76.9398,76.9854,76.9216,76.958,172061.0
2023-09-12 11:00:00,84.49,84.54,84.48,84.54,296521.0,76.9671,77.0127,76.958,77.0127,296521.0
2023-09-12 11:30:00,84.54,84.6,84.53,84.59,392027.0,77.0127,77.0674,77.0036,77.0582,392027.0
2023-09-12 12:00:00,84.59,84.62,84.58,84.59,120830.0,77.0582,77.0856,77.0491,77.0582,120830.0
2023-09-12 12:30:00,84.58,84.58,84.51,84.52,96259.0,77.0491,77.0491,76.9854,76.9945,96259.0
2023-09-12 13:00:00,84.52,84.61,84.52,84.59,253010.0,76.9945,77.0765,76.9945,77.0582,253010.0
2023-09-12 13:30:00,84.59,84.63,84.58,84.62,161029.0,77.0582,77.0947,77.0491,77.0856,161029.0
2023-09-12 14:00:00,84.61,84.66,84.6,84.64,95102.0,77.0765,77.122,77.0674,77.1038,95102.0
2023-09-12 14:30:00,84.64,84.67,84.62,84.65,79406.0,77.1038,77.1311,77.0856,77.1129,79406.0
2023-09-12 15:00:00,84.65,84.65,84.61,84.62,118611.0,77.1129,77.1129,77.0765,77.0856,118611.0
2023-09-12 15:30:00,84.62,84.65,84.61,84.62,137038.0,77.0856,77.1129,77.0765,77.0856,137038.0
2023-09-13 09:30:00,84.64,84.72,84.46,84.69,732328.0,77.1038,77.1767,76.9398,77.1493,732328.0
2023-09-13 10:00:00,84.69,84.69,84.57,84.64,130557.0,77.1493,77.1493,77.04,77.1038,130557.0
2023-09-13 10:30:00,84.64,84.68,84.6,84.64,60597.0,77.1038,77.1402,77.0674,77.1038,60597.0
2023-09-13 11:00:00,84.64,84.69,84.6,84.67,56838.0,77.1038,77.1493,77.0674,77.1311,56838.0
2023-09-13 11:30:00,84.67,84.67,84.61,84.67,270450.0,77.1311,77.1311,77.0765,77.1311,270450.0
2023-09-13 12:00:00,84.67,84.76,84.64,84.75,186820.0,77.1311,77.2131,77.1038,77.204,186820.0
2023-09-13 12:30:00,84.75,84.77,84.69,84.71,188031.0,77.204,77.2222,77.1493,77.1676,188031.0
2023-09-13 13:00:00,84.72,84.8,84.67,84.75,316342.0,77.1767,77.2495,77.1311,77.204,316342.0
2023-09-13 13:30:00,84.75,84.76,84.72,84.75,153476.0,77.204,77.2131,77.1767,77.204,153476.0
2023-09-13 14:00:00,84.74,84.76,84.67,84.72,195523.0,77.1949,77.2131,77.1311,77.1767,195523.0
2023-09-13 14:30:00,84.72,84.72,84.61,84.63,189404.0,77.1767,77.1767,77.0765,77.0947,189404.0
2023-09-13 15:00:00,84.62,84.67,84.62,84.65,133818.0,77.0856,77.1311,77.0856,77.1129,133818.0
2023-09-13 15:30:00,84.65,84.69,84.63,84.67,514532.0,77.1129,77.1493,77.0947,77.1311,514532.0
2023-09-14 09:30:00,84.85,84.98,84.78,84.84,939124.0,77.2951,77.4135,77.2313,77.286,939124.0
2023-09-14 10:00:00,84.85,84.89,84.67,84.69,1919207.0,77.2951,77.3315,77.1311,77.1493,1919207.0
2023-09-14 10:30:00,84.69,84.92,84.68,84.88,178921.0,77.1493,77.3589,77.1402,77.3224,178921.0
2023-09-14 11:00:00,84.88,84.93,84.83,84.84,552564.0,77.3224,77.368,77.2769,77.286,552564.0
2023-09-14 11:30:00,84.84,84.85,84.78,84.79,215231.0,77.286,77.2951,77.2313,77.2404,215231.0
2023-09-14 12:00:00,84.79,84.8,84.72,84.73,79220.0,77.2404,77.2495,77.1767,77.1858,79220.0
2023-09-14 12:30:00,84.73,84.75,84.73,84.75,82260.0,77.1858,77.204,77.1858,77.204,82260.0
2023-09-14 13:00:00,84.75,84.78,84.74,84.76,263955.0,77.204,77.2313,77.1949,77.2131,263955.0
2023-09-14 13:30:00,84.76,84.76,84.69,84.73,198849.0,77.2131,77.2131,77.1493,77.1858,198849.0
2023-09-14 14:00:00,84.72,84.77,84.7,84.76,134906.0,77.1767,77.2222,77.1584,77.2131,134906.0
2023-09-14 14:30:00,84.76,84.76,84.71,84.72,167079.0,77.2131,77.2131,77.1676,77.1767,167079.0
2023-09-14 15:00:00,84.71,84.76,84.69,84.7,240989.0,77.1676,77.2131,77.1493,77.1584,240989.0
2023-09-14 15:30:00,84.7,84.73,84.68,84.73,317823.0,77.1584,77.1858,77.1402,77.1858,317823.0
2023-09-15 09:30:00,84.64,84.64,84.43,84.45,593201.0,77.1038,77.1038,76.9125,76.9307,593201.0
2023-09-15 10:00:00,84.47,84.65,84.45,84.55,651075.0,76.9489,77.1129,76.9307,77.0218,651075.0
2023-09-15 10:30:00,84.55,84.59,84.51,84.52,440630.0,77.0218,77.0582,76.9854,76.9945,440630.0
2023-09-15 11:00:00,84.52,84.56,84.48,84.55,353359.0,76.9945,77.0309,76.958,77.0218,353359.0
2023-09-15 11:30:00,84.55,84.56,84.47,84.48,180608.0,77.0218,77.0309,76.9489,76.958,180608.0
2023-09-15 12:00:00,84.48,84.54,84.46,84.47,1057771.0,76.958,77.0127,76.9398,76.9489,1057771.0
2023-09-15 12:30:00,84.47,84.52,84.46,84.51,426759.0,76.9489,76.9945,76.9398,76.9854,426759.0
2023-09-15 13:00:00,84.51,84.52,84.47,84.5,181787.0,76.9854,76.9945,76.9489,76.9763,181787.0
2023-09-15 13:30:00,84.5,84.56,84.49,84.56,143489.0,76.9763,77.0309,76.9671,77.0309,143489.0
2023-09-15 14:00:00,84.56,84.56,84.51,84.52,161216.0,77.0309,77.0309,76.9854,76.9945,161216.0
2023-09-15 14:30:00,84.52,84.54,84.49,84.51,158943.0,76.9945,77.0127,76.9671,76.9854,158943.0
2023-09-15 15:00:00,84.51,84.51,84.47,84.47,160839.0,76.9854,76.9854,76.9489,76.9489,160839.0
2023-09-15 15:30:00,84.48,84.48,84.44,84.44,345906.0,76.958,76.958,76.9216,76.9216,345906.0
2023-09-18 09:30:00,84.45,84.51,84.35,84.42,421508.0,76.9307,76.9854,76.8396,76.9034,421508.0
2023-09-18 10:00:00,84.42,84.48,84.39,84.45,263016.0,76.9034,76.958,76.876,76.9307,263016.0
2023-09-18 10:30:00,84.45,84.47,84.41,84.45,180547.0,76.9307,76.9489,76.8943,76.9307,180547.0
2023-09-18 11:00:00,84.45,84.47,84.41,84.45,186328.0,76.9307,76.9489,76.8943,76.9307,186328.0
2023-09-18 11:30:00,84.44,84.5,84.43,84.48,278225.0,76.9216,76.9763,76.9125,76.958,278225.0
2023-09-18 12:00:00,84.48,84.52,84.45,84.52,65346.0,76.958,76.9945,76.9307,76.9945,65346.0
2023-09-18 12:30:00,84.52,84.55,84.49,84.54,43229.0,76.9945,77.0218,76.9671,77.0127,43229.0
2023-09-18 13:00:00,84.53,84.56,84.51,84.52,79697.0,77.0036,77.0309,76.9854,76.9945,79697.0
2023-09-18 13:30:00,84.51,84.54,84.5,84.51,88905.0,76.9854,77.0127,76.9763,76.9854,88905.0
2023-09-18 14:00:00,84.51,84.52,84.48,84.48,45160.0,76.9854,76.9945,76.958,76.958,45160.0
2023-09-18 14:30:00,84.48,84.52,84.47,84.5,39366.0,76.958,76.9945,76.9489,76.9763,39366.0
2023-09-18 15:00:00,84.5,84.52,84.47,84.51,37864.0,76.9763,76.9945,76.9489,76.9854,37864.0
2023-09-18 15:30:00,84.5,84.53,84.48,84.49,188718.0,76.9763,77.0036,76.958,76.9671,188718.0
2023-09-19 09:30:00,84.41,84.46,84.31,84.34,359146.0,76.8943,76.9398,76.8032,76.8305,359146.0
2023-09-19 10:00:00,84.34,84.37,84.3,84.31,299444.0,76.8305,76.8578,76.7941,76.8032,299444.0
2023-09-19 10:30:00,84.32,84.4,84.31,84.33,256147.0,76.8123,76.8852,76.8032,76.8214,256147.0
2023-09-19 11:00:00,84.33,84.35,84.31,84.33,222992.0,76.8214,76.8396,76.8032,76.8214,222992.0
2023-09-19 11:30:00,84.32,84.38,84.31,84.36,152852.0,76.8123,76.8669,76.8032,76.8487,152852.0
2023-09-19 12:00:00,84.36,84.39,84.34,84.36,79487.0,76.8487,76.876,76.8305,76.8487,79487.0
2023-09-19 12:30:00,84.36,84.4,84.34,84.38,64820.0,76.8487,76.8852,76.8305,76.8669,64820.0
2023-09-19 13:00:00,84.37,84.44,84.36,84.43,276048.0,76.8578,76.9216,76.8487,76.9125,276048.0
2023-09-19 13:30:00,84.43,84.49,84.42,84.45,120777.0,76.9125,76.9671,76.9034,76.9307,120777.0
2023-09-19 14:00:00,84.45,84.45,84.38,84.41,34161.0,76.9307,76.9307,76.8669,76.8943,34161.0
2023-09-19 14:30:00,84.41,84.45,84.34,84.35,178081.0,76.8943,76.9307,76.8305,76.8396,178081.0
2023-09-19 15:00:00,84.34,84.38,84.33,84.37,175271.0,76.8305,76.8669,76.8214,76.8578,175271.0
2023-09-19 15:30:00,84.37,84.43,84.35,84.42,766689.0,76.8578,76.9125,76.8396,76.9034,766689.0
2023-09-20 09:30:00,84.65,84.79,84.65,84.76,265756.0,77.1129,77.2404,77.1129,77.2131,265756.0
2023-09-20 10:00:00,84.77,84.84,84.68,84.71,1237255.0,77.2222,77.286,77.1402,77.1676,1237255.0
2023-09-20 10:30:00,84.7,84.76,84.69,84.75,108710.0,77.1584,77.2131,77.1493,77.204,108710.0
2023-09-20 11:00:00,84.76,84.79,84.74,84.75,232454.0,77.2131,77.2404,77.1949,77.204,232454.0
2023-09-20 11:30:00,84.75,84.78,84.72,84.78,131035.0,77.204,77.2313,77.1767,77.2313,131035.0
2023-09-20 12:00:00,84.78,84.79,84.74,84.77,369534.0,77.2313,77.2404,77.1949,77.2222,369534.0
2023-09-20 12:30:00,84.77,84.85,84.75,84.84,182541.0,77.2222,77.2951,77.204,77.286,182541.0
2023-09-20 13:00:00,84.84,84.86,84.82,84.83,67369.0,77.286,77.3042,77.2678,77.2769,67369.0
2023-09-20 13:30:00,84.82,84.87,84.79,84.85,91241.0,77.2678,77.3133,77.2404,77.2951,91241.0
2023-09-20 14:00:00,84.85,84.85,84.54,84.73,210078.0,77.2951,77.2951,77.0127,77.1858,210078.0
2023-09-20 14:30:00,84.72,84.86,84.59,84.65,596802.0,77.1767,77.3042,77.0582,77.1129,596802.0
2023-09-20 15:00:00,84.65,84.69,84.49,84.55,853253.0,77.1129,77.1493,76.9671,77.0218,853253.0
2023-09-20 15:30:00,84.55,84.56,84.32,84.34,706567.0,77.0218,77.0309,76.8123,76.8305,706567.0
2023-09-21 09:30:00,83.74,83.78,83.5,83.58,1121144.0,76.2839,76.3204,76.0653,76.1382,1121144.0
2023-09-21 10:00:00,83.58,83.67,83.57,83.6,1184675.0,76.1382,76.2202,76.1291,76.1564,1184675.0
2023-09-21 10:30:00,83.59,83.64,83.5,83.5,461152.0,76.1473,76.1928,76.0653,76.0653,461152.0
2023-09-21 11:00:00,83.51,83.56,83.45,83.45,881297.0,76.0744,76.12,76.0197,76.0197,881297.0
2023-09-21 11:30:00,83.45,83.51,83.45,83.5,375863.0,76.0197,76.0744,76.0197,76.0653,375863.0
2023-09-21 12:00:00,83.5,83.5,83.38,83.4,802841.0,76.0653,76.0653,75.956,75.9742,802841.0
2023-09-21 12:30:00,83.4,83.42,83.34,83.38,1133215.0,75.9742,75.9924,75.9195,75.956,1133215.0
2023-09-21 13:00:00,83.38,83.47,83.36,83.45,668636.0,75.956,76.038,75.9378,76.0197,668636.0
2023-09-21 13:30:00,83.45,83.48,83.41,83.42,505591.0,76.0197,76.0471,75.9833,75.9924,505591.0
2023-09-21 14:00:00,83.42,83.47,83.41,83.47,188297.0,75.9924,76.038,75.9833,76.038,188297.0
2023-09-21 14:30:00,83.46,83.55,83.46,83.54,233538.0,76.0289,76.1108,76.0289,76.1017,233538.0
2023-09-21 15:00:00,83.53,83.56,83.5,83.53,382616.0,76.0926,76.12,76.0653,76.0926,382616.0
2023-09-21 15:30:00,83.53,83.55,83.47,83.5,711791.0,76.0926,76.1108,76.038,76.0653,711791.0
2023-09-22 09:30:00,83.75,83.85,83.7,83.8,734408.0,76.293,76.3841,76.2475,76.3386,734408.0
2023-09-22 10:00:00,83.8,83.93,83.79,83.9,426411.0,76.3386,76.457,76.3295,76.4297,426411.0
2023-09-22 10:30:00,83.9,83.99,83.89,83.96,187651.0,76.4297,76.5117,76.4206,76.4843,187651.0
2023-09-22 11:00:00,83.96,84.0,83.88,84.0,610121.0,76.4843,76.5208,76.4115,76.5208,610121.0
2023-09-22 11:30:00,84.0,84.02,83.94,83.95,178015.0,76.5208,76.539,76.4661,76.4752,178015.0
2023-09-22 12:00:00,83.95,83.95,83.89,83.92,154460.0,76.4752,76.4752,76.4206,76.4479,154460.0
2023-09-22 12:30:00,83.93,83.98,83.93,83.94,156683.0,76.457,76.5026,76.457,76.4661,156683.0
2023-09-22 13:00:00,83.94,84.0,83.92,83.96,215321.0,76.4661,76.5208,76.4479,76.4843,215321.0
2023-09-22 13:30:00,83.96,83.97,83.87,83.92,286740.0,76.4843,76.4934,76.4023,76.4479,286740.0
2023-09-22 14:00:00,83.92,83.95,83.84,83.86,792688.0,76.4479,76.4752,76.375,76.3932,792688.0
2023-09-22 14:30:00,83.86,83.87,83.8,83.82,244037.0,76.3932,76.4023,76.3386,76.3568,244037.0
2023-09-22 15:00:00,83.81,83.88,83.81,83.84,311821.0,76.3477,76.4115,76.3477,76.375,311821.0
2023-09-22 15:30:00,83.84,83.86,83.78,83.81,227274.0,76.375,76.3932,76.3204,76.3477,227274.0
2023-09-25 09:30:00,83.47,83.47,83.27,83.44,748311.0,76.038,76.038,75.8558,76.0106,748311.0
2023-09-25 10:00:00,83.44,83.47,83.35,83.37,355648.0,76.0106,76.038,75.9286,75.9469,355648.0
2023-09-25 10:30:00,83.36,83.4,83.29,83.29,550258.0,75.9378,75.9742,75.874,75.874,550258.0
2023-09-25 11:00:00,83.29,83.4,83.29,83.31,787817.0,75.874,75.9742,75.874,75.8922,787817.0
2023-09-25 11:30:00,83.31,83.39,83.3,83.32,315887.0,75.8922,75.9651,75.8831,75.9013,315887.0
2023-09-25 12:00:00,83.31,83.36,83.31,83.35,205620.0,75.8922,75.9378,75.8922,75.9286,205620.0
2023-09-25 12:30:00,83.35,83.38,83.33,83.38,143076.0,75.9286,75.956,75.9104,75.956,143076.0
2023-09-25 13:00:00,83.38,83.42,83.36,83.38,83234.0,75.956,75.9924,75.9378,75.956,83234.0
2023-09-25 13:30:00,83.38,83.39,83.33,83.36,152106.0,75.956,75.9651,75.9104,75.9378,152106.0
2023-09-25 14:00:00,83.36,83.37,83.33,83.35,78867.0,75.9378,75.9469,75.9104,75.9286,78867.0
2023-09-25 14:30:00,83.35,83.36,83.3,83.34,233628.0,75.9286,75.9378,75.8831,75.9195,233628.0
2023-09-25 15:00:00,83.34,83.36,83.3,83.33,606026.0,75.9195,75.9378,75.8831,75.9104,606026.0
2023-09-25 15:30:00,83.33,83.36,83.3,83.35,465484.0,75.9104,75.9378,75.8831,75.9286,465484.0
2023-09-26 09:30:00,83.27,83.32,83.21,83.23,876243.0,75.8558,75.9013,75.8011,75.8193,876243.0
2023-09-26 10:00:00,83.23,83.27,83.18,83.25,480010.0,75.8193,75.8558,75.7738,75.8376,480010.0
2023-09-26 10:30:00,83.24,83.24,83.15,83.17,175162.0,75.8284,75.8284,75.7465,75.7647,175162.0
2023-09-26 11:00:00,83.17,83.17,83.06,83.09,563476.0,75.7647,75.7647,75.6645,75.6918,563476.0
2023-09-26 11:30:00,83.09,83.19,83.04,83.05,644284.0,75.6918,75.7829,75.6463,75.6554,644284.0
2023-09-26 12:00:00,83.05,83.1,83.03,83.05,184785.0,75.6554,75.7009,75.6371,75.6554,184785.0
2023-09-26 12:30:00,83.05,83.09,83.02,83.04,219626.0,75.6554,75.6918,75.628,75.6463,219626.0
2023-09-26 13:00:00,83.04,83.05,83.0,83.0,275936.0,75.6463,75.6554,75.6098,75.6098,275936.0
2023-09-26 13:30:00,83.0,83.01,82.95,83.01,551463.0,75.6098,75.6189,75.5643,75.6189,551463.0
2023-09-26 14:00:00,83.01,83.01,82.86,82.89,398265.0,75.6189,75.6189,75.4823,75.5096,398265.0
2023-09-26 14:30:00,82.89,82.91,82.73,82.77,880023.0,75.5096,75.5278,75.3639,75.4003,880023.0
2023-09-26 15:00:00,82.77,82.8,82.69,82.72,5291270.0,75.4003,75.4276,75.3274,75.3547,5291270.0
2023-09-26 15:30:00,82.71,82.8,82.71,82.78,1301475.0,75.3456,75.4276,75.3456,75.4094,1301475.0
2023-09-27 09:30:00,83.09,83.18,82.95,82.95,1231626.0,75.6918,75.7738,75.5643,75.5643,1231626.0
2023-09-27 10:00:00,82.96,82.98,82.82,82.89,958990.0,75.5734,75.5916,75.4458,75.5096,958990.0
2023-09-27 10:30:00,82.89,82.9,82.72,82.73,798705.0,75.5096,75.5187,75.3547,75.3639,798705.0
2023-09-27 11:00:00,82.72,82.77,82.7,82.73,518685.0,75.3547,75.4003,75.3365,75.3639,518685.0
2023-09-27 11:30:00,82.74,82.75,82.55,82.61,558253.0,75.373,75.3821,75.1999,75.2545,558253.0
2023-09-27 12:00:00,82.61,82.61,82.53,82.56,612414.0,75.2545,75.2545,75.1817,75.209,612414.0
2023-09-27 12:30:00,82.55,82.59,82.46,82.46,292258.0,75.1999,75.2363,75.1179,75.1179,292258.0
2023-09-27 13:00:00,82.47,82.54,82.31,82.36,316438.0,75.127,75.1908,74.9812,75.0268,316438.0
2023-09-27 13:30:00,82.36,82.41,82.34,82.38,345283.0,75.0268,75.0723,75.0086,75.045,345283.0
2023-09-27 14:00:00,82.38,82.41,82.31,82.41,266641.0,75.045,75.0723,74.9812,75.0723,266641.0
2023-09-27 14:30:00,82.41,82.5,82.4,82.45,613494.0,75.0723,75.1543,75.0632,75.1088,613494.0
2023-09-27 15:00:00,82.45,82.58,82.44,82.47,531204.0,75.1088,75.2272,75.0997,75.127,531204.0
2023-09-27 15:30:00,82.47,82.47,82.35,82.42,897673.0,75.127,75.127,75.0177,75.0815,897673.0
2023-09-28 09:30:00,82.03,82.04,81.84,81.98,1544022.0,74.7262,74.7353,74.5531,74.6806,1544022.0
2023-09-28 10:00:00,81.98,82.13,81.97,82.0,828406.0,74.6806,74.8173,74.6715,74.6989,828406.0
2023-09-28 10:30:00,82.0,82.12,81.89,82.09,352638.0,74.6989,74.8082,74.5986,74.7808,352638.0
2023-09-28 11:00:00,82.08,82.25,82.05,82.23,530364.0,74.7717,74.9266,74.7444,74.9084,530364.0
2023-09-28 11:30:00,82.23,82.44,82.23,82.41,783494.0,74.9084,75.0997,74.9084,75.0723,783494.0
2023-09-28 12:00:00,82.41,82.47,82.39,82.47,466650.0,75.0723,75.127,75.0541,75.127,466650.0
2023-09-28 12:30:00,82.47,82.51,82.38,82.4,352030.0,75.127,75.1634,75.045,75.0632,352030.0
2023-09-28 13:00:00,82.41,82.48,82.33,82.43,812097.0,75.0723,75.1361,74.9995,75.0906,812097.0
2023-09-28 13:30:00,82.43,82.44,82.35,82.37,474400.0,75.0906,75.0997,75.0177,75.0359,474400.0
2023-09-28 14:00:00,82.37,82.53,82.35,82.49,365479.0,75.0359,75.1817,75.0177,75.1452,365479.0
2023-09-28 14:30:00,82.49,82.49,82.41,82.48,122555.0,75.1452,75.1452,75.0723,75.1361,122555.0
2023-09-28 15:00:00,82.48,82.59,82.47,82.56,306358.0,75.1361,75.2363,75.127,75.209,306358.0
2023-09-28 15:30:00,82.55,82.62,82.5,82.61,1217080.0,75.1999,75.2636,75.1543,75.2545,1217080.0
2023-09-29 09:30:00,83.09,83.13,82.95,83.09,1430707.0,75.6918,75.7282,75.5643,75.6918,1430707.0
2023-09-29 10:00:00,83.09,83.12,82.93,82.94,188177.0,75.6918,75.7191,75.546,75.5552,188177.0
2023-09-29 10:30:00,82.93,82.97,82.84,82.86,604353.0,75.546,75.5825,75.4641,75.4823,604353.0
2023-09-29 11:00:00,82.86,82.86,82.68,82.68,471064.0,75.4823,75.4823,75.3183,75.3183,471064.0
2023-09-29 11:30:00,82.69,82.7,82.56,82.61,518156.0,75.3274,75.3365,75.209,75.2545,518156.0
2023-09-29 12:00:00,82.61,82.67,82.54,82.66,579155.0,75.2545,75.3092,75.1908,75.3001,579155.0
2023-09-29 12:30:00,82.66,82.68,82.56,82.56,157893.0,75.3001,75.3183,75.209,75.209,157893.0
2023-09-29 13:00:00,82.56,82.56,82.43,82.52,258783.0,75.209,75.209,75.0906,75.1726,258783.0
2023-09-29 13:30:00,82.52,82.56,82.44,82.47,270633.0,75.1726,75.209,75.0997,75.127,270633.0
2023-09-29 14:00:00,82.47,82.54,82.47,82.49,182737.0,75.127,75.1908,75.127,75.1452,182737.0
2023-09-29 14:30:00,82.5,82.56,82.49,82.56,324176.0,75.1543,75.209,75.1452,75.209,324176.0
2023-09-29 15:00:00,82.56,82.57,82.42,82.48,410288.0,75.209,75.2181,75.0815,75.1361,410288.0
2023-09-29 15:30:00,82.48,82.58,82.44,82.54,303294.0,75.1361,75.2272,75.0997,75.1908,303294.0
2023-10-02 09:30:00,81.82,81.87,81.67,81.72,1497181.0,74.8589,74.9046,74.7217,74.7674,1497181.0
2023-10-02 10:00:00,81.7,81.89,81.61,81.64,442925.0,74.7491,74.9229,74.6668,74.6942,442925.0
2023-10-02 10:30:00,81.64,81.66,81.45,81.48,341665.0,74.6942,74.7125,74.5204,74.5478,341665.0
2023-10-02 11:00:00,81.48,81.62,81.41,81.58,1101167.0,74.5478,74.6759,74.4838,74.6393,1101167.0
2023-10-02 11:30:00,81.58,81.59,81.33,81.38,347329.0,74.6393,74.6485,74.4106,74.4563,347329.0
2023-10-02 12:00:00,81.38,81.39,81.27,81.39,307465.0,74.4563,74.4655,74.3557,74.4655,307465.0
2023-10-02 12:30:00,81.4,81.4,81.32,81.34,305066.0,74.4746,74.4746,74.4014,74.4197,305066.0
2023-10-02 13:00:00,81.34,81.49,81.34,81.48,410891.0,74.4197,74.557,74.4197,74.5478,410891.0
2023-10-02 13:30:00,81.49,81.49,81.42,81.45,377794.0,74.557,74.557,74.4929,74.5204,377794.0
2023-10-02 14:00:00,81.44,81.54,81.37,81.37,206535.0,74.5112,74.6027,74.4472,74.4472,206535.0
2023-10-02 14:30:00,81.37,81.39,81.31,81.31,305726.0,74.4472,74.4655,74.3923,74.3923,305726.0
2023-10-02 15:00:00,81.31,81.35,81.29,81.3,275476.0,74.3923,74.4289,74.374,74.3831,275476.0
2023-10-02 15:30:00,81.3,81.34,81.25,81.32,1257238.0,74.3831,74.4197,74.3374,74.4014,1257238.0
2023-10-03 09:30:00,81.02,81.15,80.9,81.11,1144865.0,74.127,74.2459,74.0172,74.2093,1144865.0
2023-10-03 10:00:00,81.1,81.1,80.6,80.64,1199650.0,74.2002,74.2002,73.7427,73.7793,1199650.0
2023-10-03 10:30:00,80.63,80.78,80.59,80.63,433230.0,73.7701,73.9074,73.7335,73.7701,433230.0
2023-10-03 11:00:00,80.62,80.67,80.56,80.64,381062.0,73.761,73.8067,73.7061,73.7793,381062.0
2023-10-03 11:30:00,80.63,80.68,80.39,80.42,729824.0,73.7701,73.8159,73.5506,73.578,729824.0
2023-10-03 12:00:00,80.42,80.62,80.42,80.62,301448.0,73.578,73.761,73.578,73.761,301448.0
2023-10-03 12:30:00,80.62,80.62,80.49,80.51,283147.0,73.761,73.761,73.642,73.6603,283147.0
2023-10-03 13:00:00,80.51,80.55,80.42,80.44,178784.0,73.6603,73.6969,73.578,73.5963,178784.0
2023-10-03 13:30:00,80.45,80.45,80.3,80.32,196204.0,73.6055,73.6055,73.4682,73.4865,196204.0
2023-10-03 14:00:00,80.33,80.36,80.24,80.28,259738.0,73.4957,73.5231,73.4133,73.4499,259738.0
2023-10-03 14:30:00,80.27,80.43,80.27,80.35,216183.0,73.4408,73.5872,73.4408,73.514,216183.0
2023-10-03 15:00:00,80.34,80.37,80.27,80.27,298289.0,73.5048,73.5323,73.4408,73.4408,298289.0
2023-10-03 15:30:00,80.28,80.38,80.22,80.35,659084.0,73.4499,73.5414,73.395,73.514,659084.0
2023-10-04 09:30:00,80.71,80.81,80.59,80.62,1405933.0,73.8433,73.9348,73.7335,73.761,1405933.0
2023-10-04 10:00:00,80.62,80.66,80.38,80.38,709552.0,73.761,73.7976,73.5414,73.5414,709552.0
2023-10-04 10:30:00,80.39,80.51,80.33,80.36,755627.0,73.5506,73.6603,73.4957,73.5231,755627.0
2023-10-04 11:00:00,80.35,80.56,80.32,80.54,951867.0,73.514,73.7061,73.4865,73.6878,951867.0
2023-10-04 11:30:00,80.53,80.71,80.46,80.71,1423623.0,73.6786,73.8433,73.6146,73.8433,1423623.0
2023-10-04 12:00:00,80.72,80.72,80.63,80.68,332423.0,73.8525,73.8525,73.7701,73.8159,332423.0
2023-10-04 12:30:00,80.68,80.72,80.66,80.67,250849.0,73.8159,73.8525,73.7976,73.8067,250849.0
2023-10-04 13:00:00,80.67,80.68,80.59,80.59,126789.0,73.8067,73.8159,73.7335,73.7335,126789.0
2023-10-04 13:30:00,80.59,80.61,80.55,80.57,139255.0,73.7335,73.7518,73.6969,73.7152,139255.0
2023-10-04 14:00:00,80.56,80.57,80.51,80.55,223074.0,73.7061,73.7152,73.6603,73.6969,223074.0
2023-10-04 14:30:00,80.54,80.61,80.51,80.61,130162.0,73.6878,73.7518,73.6603,73.7518,130162.0
2023-10-04 15:00:00,80.61,80.71,80.56,80.68,118062.0,73.7518,73.8433,73.7061,73.8159,118062.0
2023-10-04 15:30:00,80.67,80.84,80.66,80.74,931491.0,73.8067,73.9623,73.7976,73.8708,931491.0
2023-10-05 09:30:00,80.99,81.04,80.75,80.81,772737.0,74.0995,74.1453,73.8799,73.9348,772737.0
2023-10-05 10:00:00,80.8,80.81,80.63,80.76,448477.0,73.9257,73.9348,73.7701,73.8891,448477.0
2023-10-05 10:30:00,80.76,80.76,80.58,80.65,226002.0,73.8891,73.8891,73.7244,73.7884,226002.0
2023-10-05 11:00:00,80.65,80.71,80.58,80.64,244511.0,73.7884,73.8433,73.7244,73.7793,244511.0
2023-10-05 11:30:00,80.65,80.72,80.64,80.68,183520.0,73.7884,73.8525,73.7793,73.8159,183520.0
2023-10-05 12:00:00,80.69,80.83,80.68,80.83,71127.0,73.825,73.9531,73.8159,73.9531,71127.0
2023-10-05 12:30:00,80.83,80.86,80.66,80.69,307043.0,73.9531,73.9806,73.7976,73.825,307043.0
2023-10-05 13:00:00,80.7,80.74,80.65,80.72,254073.0,73.8342,73.8708,73.7884,73.8525,254073.0
2023-10-05 13:30:00,80.73,80.73,80.67,80.72,229047.0,73.8616,73.8616,73.8067,73.8525,229047.0
2023-10-05 14:00:00,80.72,80.78,80.71,80.73,85107.0,73.8525,73.9074,73.8433,73.8616,85107.0
2023-10-05 14:30:00,80.74,80.78,80.71,80.75,298932.0,73.8708,73.9074,73.8433,73.8799,298932.0
2023-10-05 15:00:00,80.75,80.76,80.7,80.72,186613.0,73.8799,73.8891,73.8342,73.8525,186613.0
2023-10-05 15:30:00,80.72,80.75,80.65,80.7,646284.0,73.8525,73.8799,73.7884,73.8342,646284.0
2023-10-06 09:30:00,80.03,80.11,79.84,80.05,1486709.0,73.2212,73.2944,73.0473,73.2395,1486709.0
2023-10-06 10:00:00,80.06,80.2,79.97,80.17,333569.0,73.2486,73.3767,73.1663,73.3493,333569.0
2023-10-06 10:30:00,80.17,80.29,80.17,80.27,285301.0,73.3493,73.4591,73.3493,73.4408,285301.0
2023-10-06 11:00:00,80.28,80.73,80.27,80.68,687007.0,73.4499,73.8616,73.4408,73.8159,687007.0
2023-10-06 11:30:00,80.69,80.79,80.68,80.79,1222687.0,73.825,73.9165,73.8159,73.9165,1222687.0
2023-10-06 12:00:00,80.78,80.82,80.63,80.67,418847.0,73.9074,73.944,73.7701,73.8067,418847.0
2023-10-06 12:30:00,80.67,80.71,80.61,80.68,181196.0,73.8067,73.8433,73.7518,73.8159,181196.0
2023-10-06 13:00:00,80.69,80.79,80.68,80.78,252577.0,73.825,73.9165,73.8159,73.9074,252577.0
2023-10-06 13:30:00,80.77,80.82,80.69,80.8,515393.0,73.8982,73.944,73.825,73.9257,515393.0
2023-10-06 14:00:00,80.8,80.86,80.77,80.81,182860.0,73.9257,73.9806,73.8982,73.9348,182860.0
2023-10-06 14:30:00,80.81,80.89,80.79,80.8,181172.0,73.9348,74.008,73.9165,73.9257,181172.0
2023-10-06 15:00:00,80.79,80.84,80.77,80.84,150144.0,73.9165,73.9623,73.8982,73.9623,150144.0
2023-10-06 15:30:00,80.84,80.87,80.7,80.74,812600.0,73.9623,73.9897,73.8342,73.8708,812600.0
2023-10-09 09:30:00,80.63,80.73,80.37,80.7,231509.0,73.7701,73.8616,73.5323,73.8342,231509.0
2023-10-09 10:00:00,80.71,80.79,80.68,80.73,169372.0,73.8433,73.9165,73.8159,73.8616,169372.0
2023-10-09 10:30:00,80.73,80.79,80.68,80.76,107911.0,73.8616,73.9165,73.8159,73.8891,107911.0
2023-10-09 11:00:00,80.76,80.85,80.75,80.84,92867.0,73.8891,73.9714,73.8799,73.9623,92867.0
2023-10-09 11:30:00,80.84,80.88,80.81,80.81,236624.0,73.9623,73.9989,73.9348,73.9348,236624.0
2023-10-09 12:00:00,80.81,80.85,80.75,80.76,92983.0,73.9348,73.9714,73.8799,73.8891,92983.0
2023-10-09 12:30:00,80.74,80.75,80.69,80.7,96423.0,73.8708,73.8799,73.825,73.8342,96423.0
2023-10-09 13:00:00,80.7,80.79,80.69,80.79,102146.0,73.8342,73.9165,73.825,73.9165,102146.0
2023-10-09 13:30:00,80.79,81.09,80.78,81.08,403956.0,73.9165,74.191,73.9074,74.1819,403956.0
2023-10-09 14:00:00,81.08,81.14,81.07,81.12,151814.0,74.1819,74.2367,74.1727,74.2184,151814.0
2023-10-09 14:30:00,81.13,81.14,81.05,81.09,307995.0,74.2276,74.2367,74.1544,74.191,307995.0
2023-10-09 15:00:00,81.09,81.13,81.06,81.07,193903.0,74.191,74.2276,74.1636,74.1727,193903.0
2023-10-09 15:30:00,81.08,81.16,81.04,81.13,502051.0,74.1819,74.255,74.1453,74.2276,502051.0
2023-10-10 09:30:00,81.05,81.23,80.96,81.23,1471891.0,74.1544,74.3191,74.0721,74.3191,1471891.0
2023-10-10 10:00:00,81.24,81.45,81.24,81.44,578170.0,74.3282,74.5204,74.3282,74.5112,578170.0
2023-10-10 10:30:00,81.44,81.49,81.38,81.45,355583.0,74.5112,74.557,74.4563,74.5204,355583.0
2023-10-10 11:00:00,81.45,81.62,81.43,81.58,412346.0,74.5204,74.6759,74.5021,74.6393,412346.0
2023-10-10 11:30:00,81.57,81.77,81.57,81.72,306332.0,74.6302,74.8131,74.6302,74.7674,306332.0
2023-10-10 12:00:00,81.73,81.73,81.59,81.62,568366.0,74.7766,74.7766,74.6485,74.6759,568366.0
2023-10-10 12:30:00,81.62,81.7,81.6,81.64,481324.0,74.6759,74.7491,74.6576,74.6942,481324.0
2023-10-10 13:00:00,81.63,81.64,81.44,81.45,803463.0,74.6851,74.6942,74.5112,74.5204,803463.0
2023-10-10 13:30:00,81.46,81.47,81.35,81.37,1676381.0,74.5295,74.5387,74.4289,74.4472,1676381.0
2023-10-10 14:00:00,81.37,81.41,81.33,81.39,262538.0,74.4472,74.4838,74.4106,74.4655,262538.0
2023-10-10 14:30:00,81.39,81.44,81.35,81.36,247027.0,74.4655,74.5112,74.4289,74.438,247027.0
2023-10-10 15:00:00,81.36,81.37,81.27,81.29,325884.0,74.438,74.4472,74.3557,74.374,325884.0
2023-10-10 15:30:00,81.29,81.35,81.24,81.25,726227.0,74.374,74.4289,74.3282,74.3374,726227.0
2023-10-11 09:30:00,81.86,81.92,81.75,81.83,698246.0,74.8955,74.9504,74.7949,74.868,698246.0
2023-10-11 10:00:00,81.83,81.86,81.65,81.75,682286.0,74.868,74.8955,74.7034,74.7949,682286.0
2023-10-11 10:30:00,81.74,81.77,81.65,81.75,535430.0,74.7857,74.8131,74.7034,74.7949,535430.0
2023-10-11 11:00:00,81.76,81.8,81.7,81.77,371298.0,74.804,74.8406,74.7491,74.8131,371298.0
2023-10-11 11:30:00,81.77,81.77,81.67,81.72,789120.0,74.8131,74.8131,74.7217,74.7674,789120.0
2023-10-11 12:00:00,81.72,81.73,81.62,81.66,490159.0,74.7674,74.7766,74.6759,74.7125,490159.0
2023-10-11 12:30:00,81.66,81.69,81.59,81.63,427042.0,74.7125,74.74,74.6485,74.6851,427042.0
2023-10-11 13:00:00,81.62,81.77,81.5,81.55,642128.0,74.6759,74.8131,74.5661,74.6119,642128.0
2023-10-11 13:30:00,81.54,81.59,81.5,81.57,117580.0,74.6027,74.6485,74.5661,74.6302,117580.0
2023-10-11 14:00:00,81.58,81.69,81.57,81.68,241402.0,74.6393,74.74,74.6302,74.7308,241402.0
2023-10-11 14:30:00,81.69,81.76,81.68,81.76,118972.0,74.74,74.804,74.7308,74.804,118972.0
2023-10-11 15:00:00,81.76,81.82,81.75,81.81,110734.0,74.804,74.8589,74.7949,74.8497,110734.0
2023-10-11 15:30:00,81.81,81.93,81.79,81.92,631284.0,74.8497,74.9595,74.8314,74.9504,631284.0
2023-10-12 09:30:00,81.75,81.75,81.4,81.4,1084203.0,74.7949,74.7949,74.4746,74.4746,1084203.0
2023-10-12 10:00:00,81.4,81.57,81.38,81.5,435739.0,74.4746,74.6302,74.4563,74.5661,435739.0
2023-10-12 10:30:00,81.51,81.55,81.47,81.51,597681.0,74.5753,74.6119,74.5387,74.5753,597681.0
2023-10-12 11:00:00,81.5,81.55,81.38,81.39,276027.0,74.5661,74.6119,74.4563,74.4655,276027.0
2023-10-12 11:30:00,81.38,81.44,81.32,81.41,554161.0,74.4563,74.5112,74.4014,74.4838,554161.0
2023-10-12 12:00:00,81.42,81.49,81.41,81.48,185785.0,74.4929,74.557,74.4838,74.5478,185785.0
2023-10-12 12:30:00,81.47,81.5,81.36,81.38,181606.0,74.5387,74.5661,74.438,74.4563,181606.0
2023-10-12 13:00:00,81.37,81.39,81.07,81.09,645044.0,74.4472,74.4655,74.1727,74.191,645044.0
2023-10-12 13:30:00,81.09,81.14,81.0,81.01,301277.0,74.191,74.2367,74.1087,74.1178,301277.0
2023-10-12 14:00:00,81.01,81.1,80.93,81.08,294245.0,74.1178,74.2002,74.0446,74.1819,294245.0
2023-10-12 14:30:00,81.07,81.14,81.05,81.09,160187.0,74.1727,74.2367,74.1544,74.191,160187.0
2023-10-12 15:00:00,81.09,81.19,81.08,81.14,480858.0,74.191,74.2825,74.1819,74.2367,480858.0
2023-10-12 15:30:00,81.15,81.19,81.06,81.08,561167.0,74.2459,74.2825,74.1636,74.1819,561167.0
2023-10-13 09:30:00,81.63,81.76,81.61,81.69,820577.0,74.6851,74.804,74.6668,74.74,820577.0
2023-10-13 10:00:00,81.68,81.72,81.43,81.5,722793.0,74.7308,74.7674,74.5021,74.5661,722793.0
2023-10-13 10:30:00,81.5,81.55,81.34,81.39,1045836.0,74.5661,74.6119,74.4197,74.4655,1045836.0
2023-10-13 11:00:00,81.39,81.39,81.25,81.29,644177.0,74.4655,74.4655,74.3374,74.374,644177.0
2023-10-13 11:30:00,81.29,81.53,81.2,81.26,897482.0,74.374,74.5936,74.2916,74.3465,897482.0
2023-10-13 12:00:00,81.26,81.44,81.25,81.42,192604.0,74.3465,74.5112,74.3374,74.4929,192604.0
2023-10-13 12:30:00,81.42,81.43,81.28,81.3,211373.0,74.4929,74.5021,74.3648,74.3831,211373.0
2023-10-13 13:00:00,81.3,81.32,81.22,81.25,292523.0,74.3831,74.4014,74.3099,74.3374,292523.0
2023-10-13 13:30:00,81.24,81.3,81.21,81.24,245284.0,74.3282,74.3831,74.3008,74.3282,245284.0
2023-10-13 14:00:00,81.24,81.27,81.2,81.23,153468.0,74.3282,74.3557,74.2916,74.3191,153468.0
2023-10-13 14:30:00,81.23,81.26,81.18,81.24,136942.0,74.3191,74.3465,74.2733,74.3282,136942.0
2023-10-13 15:00:00,81.25,81.29,81.22,81.25,116587.0,74.3374,74.374,74.3099,74.3374,116587.0
2023-10-13 15:30:00,81.26,81.33,81.25,81.33,328394.0,74.3465,74.4106,74.3374,74.4106,328394.0
2023-10-16 09:30:00,81.06,81.19,81.05,81.11,320390.0,74.1636,74.2825,74.1544,74.2093,320390.0
2023-10-16 10:00:00,81.12,81.16,81.09,81.13,789902.0,74.2184,74.255,74.191,74.2276,789902.0
2023-10-16 10:30:00,81.13,81.2,81.12,81.16,251667.0,74.2276,74.2916,74.2184,74.255,251667.0
2023-10-16 11:00:00,81.17,81.24,81.16,81.19,298137.0,74.2642,74.3282,74.255,74.2825,298137.0
2023-10-16 11:30:00,81.19,81.25,81.18,81.21,907216.0,74.2825,74.3374,74.2733,74.3008,907216.0
2023-10-16 12:00:00,81.2,81.26,81.19,81.21,319471.0,74.2916,74.3465,74.2825,74.3008,319471.0
2023-10-16 12:30:00,81.21,81.25,81.19,81.25,189566.0,74.3008,74.3374,74.2825,74.3374,189566.0
2023-10-16 13:00:00,81.25,81.31,81.18,81.23,144862.0,74.3374,74.3923,74.2733,74.3191,144862.0
2023-10-16 13:30:00,81.23,81.28,81.19,81.22,48959.0,74.3191,74.3648,74.2825,74.3099,48959.0
2023-10-16 14:00:00,81.23,81.23,81.16,81.17,277994.0,74.3191,74.3191,74.255,74.2642,277994.0
2023-10-16 14:30:00,81.17,81.19,81.13,81.16,132243.0,74.2642,74.2825,74.2276,74.255,132243.0
2023-10-16 15:00:00,81.17,81.21,81.14,81.2,94175.0,74.2642,74.3008,74.2367,74.2916,94175.0
2023-10-16 15:30:00,81.2,81.24,81.17,81.22,351227.0,74.2916,74.3282,74.2642,74.3099,351227.0
2023-10-17 09:30:00,80.62,80.89,80.58,80.63,795516.0,73.761,74.008,73.7244,73.7701,795516.0
2023-10-17 10:00:00,80.63,80.81,80.62,80.71,549105.0,73.7701,73.9348,73.761,73.8433,549105.0
2023-10-17 10:30:00,80.7,80.83,80.68,80.83,340755.0,73.8342,73.9531,73.8159,73.9531,340755.0
2023-10-17 11:00:00,80.83,80.85,80.75,80.77,89752.0,73.9531,73.9714,73.8799,73.8982,89752.0
2023-10-17 11:30:00,80.78,80.9,80.77,80.88,246603.0,73.9074,74.0172,73.8982,73.9989,246603.0
2023-10-17 12:00:00,80.87,80.98,80.85,80.96,109376.0,73.9897,74.0904,73.9714,74.0721,109376.0
2023-10-17 12:30:00,80.97,80.97,80.81,80.83,113385.0,74.0812,74.0812,73.9348,73.9531,113385.0
2023-10-17 13:00:00,80.83,80.86,80.74,80.75,62080.0,73.9531,73.9806,73.8708,73.8799,62080.0
2023-10-17 13:30:00,80.75,80.75,80.57,80.61,274386.0,73.8799,73.8799,73.7152,73.7518,274386.0
2023-10-17 14:00:00,80.61,80.71,80.6,80.68,174628.0,73.7518,73.8433,73.7427,73.8159,174628.0
2023-10-17 14:30:00,80.69,80.75,80.66,80.7,195838.0,73.825,73.8799,73.7976,73.8342,195838.0
2023-10-17 15:00:00,80.7,80.87,80.7,80.84,322542.0,73.8342,73.9897,73.8342,73.9623,322542.0
2023-10-17 15:30:00,80.84,80.86,80.77,80.85,563919.0,73.9623,73.9806,73.8982,73.9714,563919.0
2023-10-18 09:30:00,80.47,80.57,80.43,80.46,951890.0,73.6238,73.7152,73.5872,73.6146,951890.0
2023-10-18 10:00:00,80.46,80.49,80.34,80.34,421653.0,73.6146,73.642,73.5048,73.5048,421653.0
2023-10-18 10:30:00,80.34,80.35,80.16,80.19,654266.0,73.5048,73.514,73.3401,73.3676,654266.0
2023-10-18 11:00:00,80.19,80.21,80.1,80.17,808242.0,73.3676,73.3859,73.2852,73.3493,808242.0
2023-10-18 11:30:00,80.17,80.22,80.14,80.15,406183.0,73.3493,73.395,73.3218,73.331,406183.0
2023-10-18 12:00:00,80.16,80.21,80.1,80.17,228366.0,73.3401,73.3859,73.2852,73.3493,228366.0
2023-10-18 12:30:00,80.16,80.23,80.15,80.16,399896.0,73.3401,73.4042,73.331,73.3401,399896.0
2023-10-18 13:00:00,80.15,80.49,80.12,80.45,408105.0,73.331,73.642,73.3035,73.6055,408105.0
2023-10-18 13:30:00,80.45,80.5,80.37,80.49,613577.0,73.6055,73.6512,73.5323,73.642,613577.0
2023-10-18 14:00:00,80.49,80.53,80.39,80.42,404599.0,73.642,73.6786,73.5506,73.578,404599.0
2023-10-18 14:30:00,80.42,80.48,80.32,80.33,196374.0,73.578,73.6329,73.4865,73.4957,196374.0
2023-10-18 15:00:00,80.33,80.33,80.24,80.28,474819.0,73.4957,73.4957,73.4133,73.4499,474819.0
2023-10-18 15:30:00,80.29,80.34,80.26,80.3,454412.0,73.4591,73.5048,73.4316,73.4682,454412.0
2023-10-19 09:30:00,80.18,80.27,80.14,80.22,521731.0,73.3584,73.4408,73.3218,73.395,521731.0
2023-10-19 10:00:00,80.22,80.23,80.12,80.13,1001360.0,73.395,73.4042,73.3035,73.3127,1001360.0
2023-10-19 10:30:00,80.12,80.2,80.11,80.12,327337.0,73.3035,73.3767,73.2944,73.3035,327337.0
2023-10-19 11:00:00,80.12,80.25,80.12,80.25,377730.0,73.3035,73.4225,73.3035,73.4225,377730.0
2023-10-19 11:30:00,80.24,80.36,80.23,80.33,707733.0,73.4133,73.5231,73.4042,73.4957,707733.0
2023-10-19 12:00:00,80.33,80.66,80.22,80.33,1120458.0,73.4957,73.7976,73.395,73.4957,1120458.0
2023-10-19 12:30:00,80.33,80.34,79.93,80.16,1236962.0,73.4957,73.5048,73.1297,73.3401,1236962.0
2023-10-19 13:00:00,80.17,80.33,80.14,80.19,540049.0,73.3493,73.4957,73.3218,73.3676,540049.0
2023-10-19 13:30:00,80.2,80.29,80.05,80.07,273212.0,73.3767,73.4591,73.2395,73.2578,273212.0
2023-10-19 14:00:00,80.07,80.11,80.0,80.02,153520.0,73.2578,73.2944,73.1937,73.212,153520.0
2023-10-19 14:30:00,80.01,80.01,79.8,79.86,517351.0,73.2029,73.2029,73.0108,73.0656,517351.0
2023-10-19 15:00:00,79.86,79.95,79.81,79.84,549699.0,73.0656,73.148,73.0199,73.0473,549699.0
2023-10-19 15:30:00,79.83,79.85,79.7,79.71,1689504.0,73.0382,73.0565,72.9193,72.9284,1689504.0
2023-10-20 09:30:00,80.19,80.28,80.14,80.18,887455.0,73.3676,73.4499,73.3218,73.3584,887455.0
2023-10-20 10:00:00,80.18,80.23,80.0,80.07,588909.0,73.3584,73.4042,73.1937,73.2578,588909.0
2023-10-20 10:30:00,80.07,80.14,80.03,80.09,582142.0,73.2578,73.3218,73.2212,73.2761,582142.0
2023-10-20 11:00:00,80.08,80.25,80.07,80.21,749688.0,73.2669,73.4225,73.2578,73.3859,749688.0
2023-10-20 11:30:00,80.2,80.21,80.07,80.18,628482.0,73.3767,73.3859,73.2578,73.3584,628482.0
2023-10-20 12:00:00,80.18,80.2,80.1,80.16,280149.0,73.3584,73.3767,73.2852,73.3401,280149.0
2023-10-20 12:30:00,80.16,80.26,80.15,80.26,559132.0,73.3401,73.4316,73.331,73.4316,559132.0
2023-10-20 13:00:00,80.25,80.29,80.19,80.26,293508.0,73.4225,73.4591,73.3676,73.4316,293508.0
2023-10-20 13:30:00,80.26,80.27,80.17,80.24,93010.0,73.4316,73.4408,73.3493,73.4133,93010.0
2023-10-20 14:00:00,80.24,80.25,80.13,80.15,295147.0,73.4133,73.4225,73.3127,73.331,295147.0
2023-10-20 14:30:00,80.15,80.19,80.13,80.14,501108.0,73.331,73.3676,73.3127,73.3218,501108.0
2023-10-20 15:00:00,80.14,80.18,80.11,80.14,193494.0,73.3218,73.3584,73.2944,73.3218,193494.0
2023-10-20 15:30:00,80.14,80.17,80.08,80.15,489694.0,73.3218,73.3493,73.2669,73.331,489694.0
2023-10-23 09:30:00,80.03,80.25,79.87,80.25,883078.0,73.2212,73.4225,73.0748,73.4225,883078.0
2023-10-23 10:00:00,80.24,80.46,80.18,80.41,300948.0,73.4133,73.6146,73.3584,73.5689,300948.0
2023-10-23 10:30:00,80.41,80.47,80.28,80.42,440808.0,73.5689,73.6238,73.4499,73.578,440808.0
2023-10-23 11:00:00,80.42,80.69,80.4,80.67,1003676.0,73.578,73.825,73.5597,73.8067,1003676.0
2023-10-23 11:30:00,80.67,80.72,80.63,80.7,447708.0,73.8067,73.8525,73.7701,73.8342,447708.0
2023-10-23 12:00:00,80.7,80.71,80.62,80.7,410251.0,73.8342,73.8433,73.761,73.8342,410251.0
2023-10-23 12:30:00,80.7,80.9,80.68,80.9,377298.0,73.8342,74.0172,73.8159,74.0172,377298.0
2023-10-23 13:00:00,80.9,80.92,80.8,80.84,354469.0,74.0172,74.0355,73.9257,73.9623,354469.0
2023-10-23 13:30:00,80.83,80.85,80.77,80.79,169996.0,73.9531,73.9714,73.8982,73.9165,169996.0
2023-10-23 14:00:00,80.78,80.79,80.68,80.75,216144.0,73.9074,73.9165,73.8159,73.8799,216144.0
2023-10-23 14:30:00,80.74,80.8,80.71,80.76,266912.0,73.8708,73.9257,73.8433,73.8891,266912.0
2023-10-23 15:00:00,80.77,80.79,80.6,80.62,508961.0,73.8982,73.9165,73.7427,73.761,508961.0
2023-10-23 15:30:00,80.62,80.65,80.55,80.56,732668.0,73.761,73.7884,73.6969,73.7061,732668.0
2023-10-24 09:30:00,80.89,81.05,80.72,80.93,994818.0,74.008,74.1544,73.8525,74.0446,994818.0
2023-10-24 10:00:00,80.94,81.0,80.83,80.99,322014.0,74.0538,74.1087,73.9531,74.0995,322014.0
2023-10-24 10:30:00,81.0,81.01,80.88,80.92,520701.0,74.1087,74.1178,73.9989,74.0355,520701.0
2023-10-24 11:00:00,80.92,80.94,80.86,80.87,237648.0,74.0355,74.0538,73.9806,73.9897,237648.0
2023-10-24 11:30:00,80.88,81.05,80.87,81.05,181062.0,73.9989,74.1544,73.9897,74.1544,181062.0
2023-10-24 12:00:00,81.05,81.1,80.97,81.04,111111.0,74.1544,74.2002,74.0812,74.1453,111111.0
2023-10-24 12:30:00,81.03,81.06,80.91,80.97,354325.0,74.1361,74.1636,74.0263,74.0812,354325.0
2023-10-24 13:00:00,80.96,81.12,80.94,81.07,434890.0,74.0721,74.2184,74.0538,74.1727,434890.0
2023-10-24 13:30:00,81.07,81.14,81.06,81.08,343504.0,74.1727,74.2367,74.1636,74.1819,343504.0
2023-10-24 14:00:00,81.08,81.12,81.05,81.09,148807.0,74.1819,74.2184,74.1544,74.191,148807.0
2023-10-24 14:30:00,81.09,81.14,81.07,81.13,81240.0,74.191,74.2367,74.1727,74.2276,81240.0
2023-10-24 15:00:00,81.12,81.21,81.12,81.19,126991.0,74.2184,74.3008,74.2184,74.2825,126991.0
2023-10-24 15:30:00,81.18,81.28,81.17,81.23,605581.0,74.2733,74.3648,74.2642,74.3191,605581.0
2023-10-25 09:30:00,80.92,80.97,80.8,80.88,393233.0,74.0355,74.0812,73.9257,73.9989,393233.0
2023-10-25 10:00:00,80.88,80.88,80.66,80.72,562168.0,73.9989,73.9989,73.7976,73.8525,562168.0
2023-10-25 10:30:00,80.72,80.88,80.71,80.82,404601.0,73.8525,73.9989,73.8433,73.944,404601.0
2023-10-25 11:00:00,80.82,80.9,80.77,80.82,367171.0,73.944,74.0172,73.8982,73.944,367171.0
2023-10-25 11:30:00,80.81,80.88,80.77,80.82,258928.0,73.9348,73.9989,73.8982,73.944,258928.0
2023-10-25 12:00:00,80.82,80.85,80.8,80.82,157760.0,73.944,73.9714,73.9257,73.944,157760.0
2023-10-25 12:30:00,80.83,80.84,80.7,80.73,262849.0,73.9531,73.9623,73.8342,73.8616,262849.0
2023-10-25 13:00:00,80.73,80.74,80.58,80.63,762984.0,73.8616,73.8708,73.7244,73.7701,762984.0
2023-10-25 13:30:00,80.62,80.65,80.54,80.63,221914.0,73.761,73.7884,73.6878,73.7701,221914.0
2023-10-25 14:00:00,80.64,80.66,80.6,80.64,328169.0,73.7793,73.7976,73.7427,73.7793,328169.0
2023-10-25 14:30:00,80.64,80.65,80.55,80.58,242519.0,73.7793,73.7884,73.6969,73.7244,242519.0
2023-10-25 15:00:00,80.6,80.64,80.56,80.62,107055.0,73.7427,73.7793,73.7061,73.761,107055.0
2023-10-25 15:30:00,80.63,80.66,80.6,80.65,561113.0,73.7701,73.7976,73.7427,73.7884,561113.0
2023-10-26 09:30:00,80.8,80.94,80.76,80.79,751773.0,73.9257,74.0538,73.8891,73.9165,751773.0
2023-10-26 10:00:00,80.8,80.8,80.66,80.78,594752.0,73.9257,73.9257,73.7976,73.9074,594752.0
2023-10-26 10:30:00,80.78,80.93,80.73,80.86,231063.0,73.9074,74.0446,73.8616,73.9806,231063.0
2023-10-26 11:00:00,80.87,80.87,80.67,80.8,857567.0,73.9897,73.9897,73.8067,73.9257,857567.0
2023-10-26 11:30:00,80.8,80.83,80.75,80.77,209036.0,73.9257,73.9531,73.8799,73.8982,209036.0
2023-10-26 12:00:00,80.76,80.79,80.66,80.71,347714.0,73.8891,73.9165,73.7976,73.8433,347714.0
2023-10-26 12:30:00,80.71,80.77,80.67,80.68,163362.0,73.8433,73.8982,73.8067,73.8159,163362.0
2023-10-26 13:00:00,80.67,80.88,80.67,80.84,183193.0,73.8067,73.9989,73.8067,73.9623,183193.0
2023-10-26 13:30:00,80.84,80.93,80.82,80.91,313156.0,73.9623,74.0446,73.944,74.0263,313156.0
2023-10-26 14:00:00,80.93,80.96,80.87,80.96,122822.0,74.0446,74.0721,73.9897,74.0721,122822.0
2023-10-26 14:30:00,80.96,81.06,80.94,81.06,316681.0,74.0721,74.1636,74.0538,74.1636,316681.0
2023-10-26 15:00:00,81.06,81.08,80.92,80.93,234360.0,74.1636,74.1819,74.0355,74.0446,234360.0
2023-10-26 15:30:00,80.92,80.99,80.91,80.95,534808.0,74.0355,74.0995,74.0263,74.0629,534808.0
2023-10-27 09:30:00,81.0,81.08,80.91,81.03,183134.0,74.1087,74.1819,74.0263,74.1361,183134.0
2023-10-27 10:00:00,81.0,81.04,80.91,80.98,316330.0,74.1087,74.1453,74.0263,74.0904,316330.0
2023-10-27 10:30:00,80.98,81.0,80.88,80.97,245264.0,74.0904,74.1087,73.9989,74.0812,245264.0
2023-10-27 11:00:00,80.98,81.06,80.97,81.01,199831.0,74.0904,74.1636,74.0812,74.1178,199831.0
2023-10-27 11:30:00,81.0,81.04,80.98,81.02,119674.0,74.1087,74.1453,74.0904,74.127,119674.0
2023-10-27 12:00:00,81.01,81.03,80.87,80.9,213852.0,74.1178,74.1361,73.9897,74.0172,213852.0
2023-10-27 12:30:00,80.9,80.91,80.82,80.83,152289.0,74.0172,74.0263,73.944,73.9531,152289.0
2023-10-27 13:00:00,80.84,80.86,80.78,80.85,260616.0,73.9623,73.9806,73.9074,73.9714,260616.0
2023-10-27 13:30:00,80.85,80.89,80.83,80.89,117454.0,73.9714,74.008,73.9531,74.008,117454.0
2023-10-27 14:00:00,80.89,80.9,80.83,80.84,190310.0,74.008,74.0172,73.9531,73.9623,190310.0
2023-10-27 14:30:00,80.83,80.91,80.83,80.88,113422.0,73.9531,74.0263,73.9531,73.9989,113422.0
2023-10-27 15:00:00,80.89,80.93,80.88,80.91,158232.0,74.008,74.0446,73.9989,74.0263,158232.0
2023-10-27 15:30:00,80.91,81.03,80.88,81.01,549459.0,74.0263,74.1361,73.9989,74.1178,549459.0
2023-10-30 09:30:00,81.04,81.22,81.03,81.17,257606.0,74.1453,74.3099,74.1361,74.2642,257606.0
2023-10-30 10:00:00,81.18,81.21,80.99,81.0,487907.0,74.2733,74.3008,74.0995,74.1087,487907.0
2023-10-30 10:30:00,80.99,81.06,80.94,81.04,469608.0,74.0995,74.1636,74.0538,74.1453,469608.0
2023-10-30 11:00:00,81.05,81.21,81.05,81.12,147288.0,74.1544,74.3008,74.1544,74.2184,147288.0
2023-10-30 11:30:00,81.12,81.15,81.07,81.09,93279.0,74.2184,74.2459,74.1727,74.191,93279.0
2023-10-30 12:00:00,81.09,81.1,80.99,81.01,112212.0,74.191,74.2002,74.0995,74.1178,112212.0
2023-10-30 12:30:00,81.0,81.03,80.97,81.02,169213.0,74.1087,74.1361,74.0812,74.127,169213.0
2023-10-30 13:00:00,81.03,81.04,80.93,81.02,1015277.0,74.1361,74.1453,74.0446,74.127,1015277.0
2023-10-30 13:30:00,81.02,81.11,80.99,81.1,258920.0,74.127,74.2093,74.0995,74.2002,258920.0
2023-10-30 14:00:00,81.1,81.15,81.06,81.14,481727.0,74.2002,74.2459,74.1636,74.2367,481727.0
2023-10-30 14:30:00,81.14,81.18,81.13,81.15,110752.0,74.2367,74.2733,74.2276,74.2459,110752.0
2023-10-30 15:00:00,81.16,81.28,81.15,81.22,255619.0,74.255,74.3648,74.2459,74.3099,255619.0
2023-10-30 15:30:00,81.22,81.23,81.14,81.21,614869.0,74.3099,74.3191,74.2367,74.3008,614869.0
2023-10-31 09:30:00,81.29,81.38,81.22,81.34,403530.0,74.374,74.4563,74.3099,74.4197,403530.0
2023-10-31 10:00:00,81.33,81.47,81.26,81.42,416650.0,74.4106,74.5387,74.3465,74.4929,416650.0
2023-10-31 10:30:00,81.42,81.49,81.35,81.48,363883.0,74.4929,74.557,74.4289,74.5478,363883.0
2023-10-31 11:00:00,81.47,81.51,81.42,81.42,303763.0,74.5387,74.5753,74.4929,74.4929,303763.0
2023-10-31 11:30:00,81.42,81.43,81.31,81.38,167553.0,74.4929,74.5021,74.3923,74.4563,167553.0
2023-10-31 12:00:00,81.39,81.4,81.27,81.29,385865.0,74.4655,74.4746,74.3557,74.374,385865.0
2023-10-31 12:30:00,81.29,81.36,81.28,81.36,260769.0,74.374,74.438,74.3648,74.438,260769.0
2023-10-31 13:00:00,81.36,81.4,81.3,81.32,471490.0,74.438,74.4746,74.3831,74.4014,471490.0
2023-10-31 13:30:00,81.33,81.38,81.31,81.33,427875.0,74.4106,74.4563,74.3923,74.4106,427875.0
2023-10-31 14:00:00,81.33,81.35,81.26,81.26,205649.0,74.4106,74.4289,74.3465,74.3465,205649.0
2023-10-31 14:30:00,81.27,81.34,81.26,81.32,92883.0,74.3557,74.4197,74.3465,74.4014,92883.0
2023-10-31 15:00:00,81.33,81.35,81.29,81.32,352136.0,74.4106,74.4289,74.374,74.4014,352136.0
2023-10-31 15:30:00,81.32,81.35,81.17,81.19,494418.0,74.4014,74.4289,74.2642,74.2825,494418.0
2023-11-01 09:30:00,80.97,81.27,80.88,81.22,1612281.0,74.4088,74.6845,74.3261,74.6385,1612281.0
2023-11-01 10:00:00,81.25,81.66,81.25,81.6,2090876.0,74.6661,75.0429,74.6661,74.9877,2090876.0
2023-11-01 10:30:00,81.6,81.63,81.45,81.45,986986.0,74.9877,75.0153,74.8499,74.8499,986986.0
2023-11-01 11:00:00,81.46,81.51,81.39,81.47,1480636.0,74.8591,74.905,74.7947,74.8683,1480636.0
2023-11-01 11:30:00,81.46,81.51,81.44,81.5,826509.0,74.8591,74.905,74.8407,74.8958,826509.0
2023-11-01 12:00:00,81.5,81.52,81.41,81.44,508723.0,74.8958,74.9142,74.8131,74.8407,508723.0
2023-11-01 12:30:00,81.44,81.45,81.36,81.41,598370.0,74.8407,74.8499,74.7672,74.8131,598370.0
2023-11-01 13:00:00,81.4,81.47,81.39,81.45,224790.0,74.8039,74.8683,74.7947,74.8499,224790.0
2023-11-01 13:30:00,81.45,81.53,81.39,81.46,547248.0,74.8499,74.9234,74.7947,74.8591,547248.0
2023-11-01 14:00:00,81.48,81.66,81.45,81.56,456202.0,74.8774,75.0429,74.8499,74.951,456202.0
2023-11-01 14:30:00,81.56,81.73,81.44,81.7,1185599.0,74.951,75.1072,74.8407,75.0796,1185599.0
2023-11-01 15:00:00,81.69,81.88,81.69,81.86,580330.0,75.0704,75.245,75.0704,75.2267,580330.0
2023-11-01 15:30:00,81.86,81.93,81.85,81.88,1041101.0,75.2267,75.291,75.2175,75.245,1041101.0
2023-11-02 09:30:00,82.61,82.85,82.53,82.77,1125561.0,75.9159,76.1364,75.8424,76.0629,1125561.0
2023-11-02 10:00:00,82.76,82.81,82.68,82.78,659656.0,76.0537,76.0997,75.9802,76.0721,659656.0
2023-11-02 10:30:00,82.77,82.96,82.74,82.92,672567.0,76.0629,76.2375,76.0353,76.2008,672567.0
2023-11-02 11:00:00,82.92,82.93,82.76,82.77,743377.0,76.2008,76.2099,76.0537,76.0629,743377.0
2023-11-02 11:30:00,82.78,82.83,82.71,82.72,737918.0,76.0721,76.1181,76.0078,76.017,737918.0
2023-11-02 12:00:00,82.7,82.72,82.54,82.56,523582.0,75.9986,76.017,75.8516,75.8699,523582.0
2023-11-02 12:30:00,82.56,82.61,82.54,82.55,656402.0,75.8699,75.9159,75.8516,75.8607,656402.0
2023-11-02 13:00:00,82.55,82.6,82.5,82.6,559890.0,75.8607,75.9067,75.8148,75.9067,559890.0
2023-11-02 13:30:00,82.6,82.72,82.6,82.7,789592.0,75.9067,76.017,75.9067,75.9986,789592.0
2023-11-02 14:00:00,82.71,82.73,82.67,82.67,472642.0,76.0078,76.0262,75.971,75.971,472642.0
2023-11-02 14:30:00,82.67,82.71,82.65,82.7,576824.0,75.971,76.0078,75.9526,75.9986,576824.0
2023-11-02 15:00:00,82.7,82.73,82.65,82.7,256619.0,75.9986,76.0262,75.9526,75.9986,256619.0
2023-11-02 15:30:00,82.69,82.75,82.67,82.67,767063.0,75.9894,76.0445,75.971,75.971,767063.0
2023-11-03 09:30:00,83.55,83.81,83.44,83.73,1169572.0,76.7797,77.0186,76.6786,76.9451,1169572.0
2023-11-03 10:00:00,83.72,83.88,83.61,83.7,1611616.0,76.9359,77.083,76.8348,76.9176,1611616.0
2023-11-03 10:30:00,83.7,83.77,83.64,83.73,767567.0,76.9176,76.9819,76.8624,76.9451,767567.0
2023-11-03 11:00:00,83.73,83.81,83.73,83.75,431463.0,76.9451,77.0186,76.9451,76.9635,431463.0
2023-11-03 11:30:00,83.75,83.85,83.68,83.73,566563.0,76.9635,77.0554,76.8992,76.9451,566563.0
2023-11-03 12:00:00,83.73,83.81,83.67,83.78,468475.0,76.9451,77.0186,76.89,76.9911,468475.0
2023-11-03 12:30:00,83.78,83.8,83.74,83.76,276627.0,76.9911,77.0095,76.9543,76.9727,276627.0
2023-11-03 13:00:00,83.76,83.82,83.66,83.69,347854.0,76.9727,77.0278,76.8808,76.9084,347854.0
2023-11-03 13:30:00,83.69,83.7,83.62,83.67,564143.0,76.9084,76.9176,76.844,76.89,564143.0
2023-11-03 14:00:00,83.67,83.77,83.66,83.73,686731.0,76.89,76.9819,76.8808,76.9451,686731.0
2023-11-03 14:30:00,83.73,83.74,83.64,83.7,391302.0,76.9451,76.9543,76.8624,76.9176,391302.0
2023-11-03 15:00:00,83.7,83.73,83.63,83.64,423631.0,76.9176,76.9451,76.8532,76.8624,423631.0
2023-11-03 15:30:00,83.64,83.64,83.51,83.52,741603.0,76.8624,76.8624,76.743,76.7521,741603.0
2023-11-06 09:30:00,83.2,83.25,83.01,83.01,551749.0,76.4581,76.504,76.2835,76.2835,551749.0
2023-11-06 10:00:00,83.02,83.05,82.96,82.98,464991.0,76.2927,76.3202,76.2375,76.2559,464991.0
2023-11-06 10:30:00,82.98,83.03,82.95,82.99,331317.0,76.2559,76.3018,76.2283,76.2651,331317.0
2023-11-06 11:00:00,82.99,83.07,82.95,82.95,591298.0,76.2651,76.3386,76.2283,76.2283,591298.0
2023-11-06 11:30:00,82.95,83.04,82.93,83.03,380779.0,76.2283,76.311,76.2099,76.3018,380779.0
2023-11-06 12:00:00,83.04,83.04,82.86,82.9,349577.0,76.311,76.311,76.1456,76.1824,349577.0
2023-11-06 12:30:00,82.9,82.91,82.85,82.86,401313.0,76.1824,76.1916,76.1364,76.1456,401313.0
2023-11-06 13:00:00,82.86,82.86,82.78,82.8,485183.0,76.1456,76.1456,76.0721,76.0905,485183.0
2023-11-06 13:30:00,82.8,82.82,82.78,82.81,217254.0,76.0905,76.1089,76.0721,76.0997,217254.0
2023-11-06 14:00:00,82.81,82.84,82.78,82.82,1541298.0,76.0997,76.1272,76.0721,76.1089,1541298.0
2023-11-06 14:30:00,82.81,82.85,82.78,82.8,489874.0,76.0997,76.1364,76.0721,76.0905,489874.0
2023-11-06 15:00:00,82.79,82.82,82.77,82.78,275158.0,76.0813,76.1089,76.0629,76.0721,275158.0
2023-11-06 15:30:00,82.77,82.88,82.77,82.84,988361.0,76.0629,76.164,76.0629,76.1272,988361.0
2023-11-07 09:30:00,82.94,83.04,82.89,83.01,702668.0,76.2191,76.311,76.1732,76.2835,702668.0
2023-11-07 10:00:00,83.0,83.12,82.99,83.11,685773.0,76.2743,76.3846,76.2651,76.3754,685773.0
2023-11-07 10:30:00,83.1,83.22,83.09,83.16,788833.0,76.3662,76.4765,76.357,76.4213,788833.0
2023-11-07 11:00:00,83.16,83.19,83.09,83.12,467450.0,76.4213,76.4489,76.357,76.3846,467450.0
2023-11-07 11:30:00,83.12,83.2,83.1,83.12,259880.0,76.3846,76.4581,76.3662,76.3846,259880.0
2023-11-07 12:00:00,83.11,83.12,83.01,83.02,214819.0,76.3754,76.3846,76.2835,76.2927,214819.0
2023-11-07 12:30:00,83.01,83.03,82.97,83.03,291335.0,76.2835,76.3018,76.2467,76.3018,291335.0
2023-11-07 13:00:00,83.03,83.16,83.0,83.11,247950.0,76.3018,76.4213,76.2743,76.3754,247950.0
2023-11-07 13:30:00,83.11,83.25,83.1,83.23,176793.0,76.3754,76.504,76.3662,76.4856,176793.0
2023-11-07 14:00:00,83.23,83.25,83.19,83.23,93778.0,76.4856,76.504,76.4489,76.4856,93778.0
2023-11-07 14:30:00,83.23,83.24,83.12,83.13,189952.0,76.4856,76.4948,76.3846,76.3937,189952.0
2023-11-07 15:00:00,83.13,83.14,83.06,83.12,285023.0,76.3937,76.4029,76.3294,76.3846,285023.0
2023-11-07 15:30:00,83.12,83.15,83.1,83.1,446826.0,76.3846,76.4121,76.3662,76.3662,446826.0
2023-11-08 09:30:00,83.08,83.28,83.07,83.27,624296.0,76.3478,76.5316,76.3386,76.5224,624296.0
2023-11-08 10:00:00,83.27,83.28,83.1,83.18,522667.0,76.5224,76.5316,76.3662,76.4397,522667.0
2023-11-08 10:30:00,83.19,83.25,83.16,83.17,309283.0,76.4489,76.504,76.4213,76.4305,309283.0
2023-11-08 11:00:00,83.17,83.26,83.16,83.22,161021.0,76.4305,76.5132,76.4213,76.4765,161021.0
2023-11-08 11:30:00,83.21,83.27,83.2,83.24,437787.0,76.4673,76.5224,76.4581,76.4948,437787.0
2023-11-08 12:00:00,83.23,83.24,83.14,83.17,282906.0,76.4856,76.4948,76.4029,76.4305,282906.0
2023-11-08 12:30:00,83.17,83.18,83.13,83.17,343397.0,76.4305,76.4397,76.3937,76.4305,343397.0
2023-11-08 13:00:00,83.17,83.29,83.1,83.28,229710.0,76.4305,76.5408,76.3662,76.5316,229710.0
2023-11-08 13:30:00,83.28,83.29,83.21,83.23,134630.0,76.5316,76.5408,76.4673,76.4856,134630.0
2023-11-08 14:00:00,83.23,83.25,83.18,83.2,235854.0,76.4856,76.504,76.4397,76.4581,235854.0
2023-11-08 14:30:00,83.2,83.2,83.14,83.17,176173.0,76.4581,76.4581,76.4029,76.4305,176173.0
2023-11-08 15:00:00,83.17,83.26,83.17,83.26,159870.0,76.4305,76.5132,76.4305,76.5132,159870.0
2023-11-08 15:30:00,83.26,83.28,83.23,83.23,421259.0,76.5132,76.5316,76.4856,76.4856,421259.0
2023-11-09 09:30:00,83.01,83.1,82.93,83.05,898573.0,76.2835,76.3662,76.2099,76.3202,898573.0
2023-11-09 10:00:00,83.05,83.06,82.84,82.9,423679.0,76.3202,76.3294,76.1272,76.1824,423679.0
2023-11-09 10:30:00,82.9,82.94,82.82,82.86,571347.0,76.1824,76.2191,76.1089,76.1456,571347.0
2023-11-09 11:00:00,82.86,82.94,82.85,82.85,289907.0,76.1456,76.2191,76.1364,76.1364,289907.0
2023-11-09 11:30:00,82.86,82.96,82.84,82.95,48354.0,76.1456,76.2375,76.1272,76.2283,48354.0
2023-11-09 12:00:00,82.94,82.98,82.86,82.88,101181.0,76.2191,76.2559,76.1456,76.164,101181.0
2023-11-09 12:30:00,82.87,82.9,82.83,82.88,107577.0,76.1548,76.1824,76.1181,76.164,107577.0
2023-11-09 13:00:00,82.88,82.92,82.29,82.6,1073991.0,76.164,76.2008,75.6218,75.9067,1073991.0
2023-11-09 13:30:00,82.61,82.68,82.52,82.59,543264.0,75.9159,75.9802,75.8332,75.8975,543264.0
2023-11-09 14:00:00,82.6,82.6,82.38,82.47,342098.0,75.9067,75.9067,75.7045,75.7872,342098.0
2023-11-09 14:30:00,82.48,82.5,82.36,82.45,310800.0,75.7964,75.8148,75.6861,75.7688,310800.0
2023-11-09 15:00:00,82.44,82.54,82.4,82.46,249007.0,75.7597,75.8516,75.7229,75.778,249007.0
2023-11-09 15:30:00,82.46,82.5,82.4,82.44,666700.0,75.778,75.8148,75.7229,75.7597,666700.0
2023-11-10 09:30:00,82.68,82.74,82.6,82.7,921978.0,75.9802,76.0353,75.9067,75.9986,921978.0
2023-11-10 10:00:00,82.7,82.7,82.48,82.55,1018734.0,75.9986,75.9986,75.7964,75.8607,1018734.0
2023-11-10 10:30:00,82.55,82.63,82.52,82.62,236032.0,75.8607,75.9343,75.8332,75.9251,236032.0
2023-11-10 11:00:00,82.62,82.7,82.61,82.64,274318.0,75.9251,75.9986,75.9159,75.9434,274318.0
2023-11-10 11:30:00,82.64,82.65,82.55,82.65,345265.0,75.9434,75.9526,75.8607,75.9526,345265.0
2023-11-10 12:00:00,82.65,82.68,82.61,82.65,501459.0,75.9526,75.9802,75.9159,75.9526,501459.0
2023-11-10 12:30:00,82.66,82.73,82.65,82.67,106724.0,75.9618,76.0262,75.9526,75.971,106724.0
2023-11-10 13:00:00,82.67,82.69,82.56,82.67,129370.0,75.971,75.9894,75.8699,75.971,129370.0
2023-11-10 13:30:00,82.66,82.76,82.66,82.75,103482.0,75.9618,76.0537,75.9618,76.0445,103482.0
2023-11-10 14:00:00,82.76,82.81,82.74,82.77,123692.0,76.0537,76.0997,76.0353,76.0629,123692.0
2023-11-10 14:30:00,82.76,82.76,82.71,82.73,178031.0,76.0537,76.0537,76.0078,76.0262,178031.0
2023-11-10 15:00:00,82.72,82.78,82.69,82.77,264278.0,76.017,76.0721,75.9894,76.0629,264278.0
2023-11-10 15:30:00,82.77,82.8,82.76,82.78,599410.0,76.0629,76.0905,76.0537,76.0721,599410.0
2023-11-13 09:30:00,82.21,82.21,82.01,82.09,914743.0,75.5483,75.5483,75.3645,75.438,914743.0
2023-11-13 10:00:00,82.08,82.24,82.05,82.21,991664.0,75.4288,75.5759,75.4013,75.5483,991664.0
2023-11-13 10:30:00,82.2,82.3,82.19,82.25,408940.0,75.5391,75.631,75.5299,75.5851,408940.0
2023-11-13 11:00:00,82.24,82.38,82.22,82.37,212347.0,75.5759,75.7045,75.5575,75.6953,212347.0
2023-11-13 11:30:00,82.38,82.43,82.35,82.41,133219.0,75.7045,75.7505,75.6769,75.7321,133219.0
2023-11-13 12:00:00,82.41,82.42,82.31,82.37,350506.0,75.7321,75.7413,75.6402,75.6953,350506.0
2023-11-13 12:30:00,82.37,82.41,82.35,82.39,372120.0,75.6953,75.7321,75.6769,75.7137,372120.0
2023-11-13 13:00:00,82.39,82.42,82.36,82.4,299598.0,75.7137,75.7413,75.6861,75.7229,299598.0
2023-11-13 13:30:00,82.4,82.5,82.39,82.44,98018.0,75.7229,75.8148,75.7137,75.7597,98018.0
2023-11-13 14:00:00,82.44,82.46,82.39,82.39,161245.0,75.7597,75.778,75.7137,75.7137,161245.0
2023-11-13 14:30:00,82.4,82.4,82.34,82.36,231781.0,75.7229,75.7229,75.6678,75.6861,231781.0
2023-11-13 15:00:00,82.36,82.39,82.34,82.39,217277.0,75.6861,75.7137,75.6678,75.7137,217277.0
2023-11-13 15:30:00,82.39,82.4,82.35,82.35,419972.0,75.7137,75.7229,75.6769,75.6769,419972.0
2023-11-14 09:30:00,83.45,83.83,83.39,83.67,2974941.0,76.6878,77.037,76.6327,76.89,2974941.0
2023-11-14 10:00:00,83.67,83.78,83.64,83.76,1304996.0,76.89,76.9911,76.8624,76.9727,1304996.0
2023-11-14 10:30:00,83.76,83.79,83.67,83.75,610231.0,76.9727,77.0003,76.89,76.9635,610231.0
2023-11-14 11:00:00,83.75,83.82,83.73,83.81,1163457.0,76.9635,77.0278,76.9451,77.0186,1163457.0
2023-11-14 11:30:00,83.81,83.84,83.71,83.73,611154.0,77.0186,77.0462,76.9267,76.9451,611154.0
2023-11-14 12:00:00,83.72,83.73,83.59,83.59,636149.0,76.9359,76.9451,76.8165,76.8165,636149.0
2023-11-14 12:30:00,83.6,83.7,83.58,83.69,650678.0,76.8257,76.9176,76.8073,76.9084,650678.0
2023-11-14 13:00:00,83.7,83.82,83.69,83.78,662337.0,76.9176,77.0278,76.9084,76.9911,662337.0
2023-11-14 13:30:00,83.78,83.82,83.75,83.79,268889.0,76.9911,77.0278,76.9635,77.0003,268889.0
2023-11-14 14:00:00,83.79,83.8,83.68,83.73,319224.0,77.0003,77.0095,76.8992,76.9451,319224.0
2023-11-14 14:30:00,83.73,83.83,83.73,83.83,242829.0,76.9451,77.037,76.9451,77.037,242829.0
2023-11-14 15:00:00,83.83,83.86,83.79,83.84,217876.0,77.037,77.0646,77.0003,77.0462,217876.0
2023-11-14 15:30:00,83.84,83.86,83.75,83.79,1057104.0,77.0462,77.0646,76.9635,77.0003,1057104.0
2023-11-15 09:30:00,83.56,83.66,83.35,83.42,1233795.0,76.7889,76.8808,76.5959,76.6602,1233795.0
2023-11-15 10:00:00,83.42,83.48,83.36,83.43,457796.0,76.6602,76.7154,76.6051,76.6694,457796.0
2023-11-15 10:30:00,83.44,83.5,83.36,83.47,403074.0,76.6786,76.7338,76.6051,76.7062,403074.0
2023-11-15 11:00:00,83.47,83.51,83.4,83.42,214436.0,76.7062,76.743,76.6419,76.6602,214436.0
2023-11-15 11:30:00,83.41,83.43,83.18,83.24,296002.0,76.6511,76.6694,76.4397,76.4948,296002.0
2023-11-15 12:00:00,83.25,83.28,83.19,83.27,206890.0,76.504,76.5316,76.4489,76.5224,206890.0
2023-11-15 12:30:00,83.26,83.3,83.22,83.25,162019.0,76.5132,76.55,76.4765,76.504,162019.0
2023-11-15 13:00:00,83.24,83.26,83.19,83.22,435225.0,76.4948,76.5132,76.4489,76.4765,435225.0
2023-11-15 13:30:00,83.23,83.24,83.2,83.22,275237.0,76.4856,76.4948,76.4581,76.4765,275237.0
2023-11-15 14:00:00,83.23,83.27,83.2,83.26,62399.0,76.4856,76.5224,76.4581,76.5132,62399.0
2023-11-15 14:30:00,83.26,83.34,83.26,83.31,114977.0,76.5132,76.5867,76.5132,76.5592,114977.0
2023-11-15 15:00:00,83.32,83.35,83.29,83.33,135437.0,76.5683,76.5959,76.5408,76.5775,135437.0
2023-11-15 15:30:00,83.33,83.33,83.23,83.27,473617.0,76.5775,76.5775,76.4856,76.5224,473617.0
2023-11-16 09:30:00,83.6,83.84,83.6,83.8,713112.0,76.8257,77.0462,76.8257,77.0095,713112.0
2023-11-16 10:00:00,83.8,83.98,83.79,83.97,742617.0,77.0095,77.1749,77.0003,77.1657,742617.0
2023-11-16 10:30:00,83.98,84.03,83.87,83.94,1076673.0,77.1749,77.2208,77.0738,77.1381,1076673.0
2023-11-16 11:00:00,83.93,83.95,83.74,83.74,441360.0,77.1289,77.1473,76.9543,76.9543,441360.0
2023-11-16 11:30:00,83.75,83.81,83.72,83.75,371698.0,76.9635,77.0186,76.9359,76.9635,371698.0
2023-11-16 12:00:00,83.76,83.93,83.75,83.92,107842.0,76.9727,77.1289,76.9635,77.1197,107842.0
2023-11-16 12:30:00,83.92,84.01,83.91,83.98,307612.0,77.1197,77.2024,77.1105,77.1749,307612.0
2023-11-16 13:00:00,83.98,84.01,83.95,83.98,159852.0,77.1749,77.2024,77.1473,77.1749,159852.0
2023-11-16 13:30:00,83.98,84.01,83.9,83.94,181365.0,77.1749,77.2024,77.1013,77.1381,181365.0
2023-11-16 14:00:00,83.93,83.97,83.93,83.95,103106.0,77.1289,77.1657,77.1289,77.1473,103106.0
2023-11-16 14:30:00,83.96,84.02,83.96,84.02,193912.0,77.1565,77.2116,77.1565,77.2116,193912.0
2023-11-16 15:00:00,84.01,84.04,83.95,83.95,276048.0,77.2024,77.23,77.1473,77.1473,276048.0
2023-11-16 15:30:00,83.96,83.98,83.92,83.95,649164.0,77.1565,77.1749,77.1197,77.1473,649164.0
2023-11-17 09:30:00,84.11,84.17,83.97,84.06,811416.0,77.2943,77.3495,77.1657,77.2484,811416.0
2023-11-17 10:00:00,84.06,84.14,84.03,84.11,631587.0,77.2484,77.3219,77.2208,77.2943,631587.0
2023-11-17 10:30:00,84.12,84.12,84.05,84.11,384254.0,77.3035,77.3035,77.2392,77.2943,384254.0
2023-11-17 11:00:00,84.11,84.11,84.0,84.06,415061.0,77.2943,77.2943,77.1932,77.2484,415061.0
2023-11-17 11:30:00,84.07,84.07,83.98,84.06,641335.0,77.2576,77.2576,77.1749,77.2484,641335.0
2023-11-17 12:00:00,84.06,84.2,84.06,84.17,751930.0,77.2484,77.377,77.2484,77.3495,751930.0
2023-11-17 12:30:00,84.16,84.24,84.15,84.21,142839.0,77.3403,77.4138,77.3311,77.3862,142839.0
2023-11-17 13:00:00,84.21,84.28,84.2,84.28,66956.0,77.3862,77.4506,77.377,77.4506,66956.0
2023-11-17 13:30:00,84.28,84.32,84.28,84.29,308538.0,77.4506,77.4873,77.4506,77.4597,308538.0
2023-11-17 14:00:00,84.3,84.31,84.27,84.3,89634.0,77.4689,77.4781,77.4414,77.4689,89634.0
2023-11-17 14:30:00,84.3,84.31,84.21,84.23,78883.0,77.4689,77.4781,77.3862,77.4046,78883.0
2023-11-17 15:00:00,84.23,84.26,84.19,84.23,108347.0,77.4046,77.4322,77.3678,77.4046,108347.0
2023-11-17 15:30:00,84.23,84.24,84.15,84.17,556086.0,77.4046,77.4138,77.3311,77.3495,556086.0
2023-11-20 09:30:00,84.07,84.26,84.0,84.25,831046.0,77.2576,77.4322,77.1932,77.423,831046.0
2023-11-20 10:00:00,84.25,84.27,84.22,84.24,841824.0,77.423,77.4414,77.3954,77.4138,841824.0
2023-11-20 10:30:00,84.25,84.35,84.24,84.34,265035.0,77.423,77.5149,77.4138,77.5057,265035.0
2023-11-20 11:00:00,84.34,84.39,84.3,84.33,323250.0,77.5057,77.5516,77.4689,77.4965,323250.0
2023-11-20 11:30:00,84.34,84.42,84.33,84.42,266911.0,77.5057,77.5792,77.4965,77.5792,266911.0
2023-11-20 12:00:00,84.42,84.46,84.41,84.45,97630.0,77.5792,77.616,77.57,77.6068,97630.0
2023-11-20 12:30:00,84.43,84.5,84.42,84.48,333321.0,77.5884,77.6527,77.5792,77.6343,333321.0
2023-11-20 13:00:00,84.49,84.75,84.46,84.7,677337.0,77.6435,77.8825,77.616,77.8365,677337.0
2023-11-20 13:30:00,84.7,84.72,84.66,84.69,171400.0,77.8365,77.8549,77.7998,77.8273,171400.0
2023-11-20 14:00:00,84.7,84.71,84.67,84.7,208850.0,77.8365,77.8457,77.809,77.8365,208850.0
2023-11-20 14:30:00,84.7,84.75,84.7,84.75,205838.0,77.8365,77.8825,77.8365,77.8825,205838.0
2023-11-20 15:00:00,84.76,84.84,84.75,84.79,355426.0,77.8917,77.9652,77.8825,77.9192,355426.0
2023-11-20 15:30:00,84.8,84.8,84.72,84.74,436327.0,77.9284,77.9284,77.8549,77.8733,436327.0
2023-11-21 09:30:00,84.78,84.89,84.74,84.86,726860.0,77.91,78.0111,77.8733,77.9836,726860.0
2023-11-21 10:00:00,84.86,84.93,84.84,84.85,428704.0,77.9836,78.0479,77.9652,77.9744,428704.0
2023-11-21 10:30:00,84.86,84.86,84.75,84.78,339649.0,77.9836,77.9836,77.8825,77.91,339649.0
2023-11-21 11:00:00,84.78,84.85,84.77,84.8,152913.0,77.91,77.9744,77.9008,77.9284,152913.0
2023-11-21 11:30:00,84.8,84.86,84.79,84.83,325942.0,77.9284,77.9836,77.9192,77.956,325942.0
2023-11-21 12:00:00,84.82,84.84,84.72,84.78,176057.0,77.9468,77.9652,77.8549,77.91,176057.0
2023-11-21 12:30:00,84.78,84.8,84.7,84.7,186825.0,77.91,77.9284,77.8365,77.8365,186825.0
2023-11-21 13:00:00,84.7,84.71,84.53,84.57,196157.0,77.8365,77.8457,77.6803,77.7171,196157.0
2023-11-21 13:30:00,84.57,84.64,84.56,84.62,161628.0,77.7171,77.7814,77.7079,77.763,161628.0
2023-11-21 14:00:00,84.53,84.71,84.53,84.67,635592.0,77.6803,77.8457,77.6803,77.809,635592.0
2023-11-21 14:30:00,84.66,84.68,84.63,84.68,254470.0,77.7998,77.8181,77.7722,77.8181,254470.0
2023-11-21 15:00:00,84.68,84.72,84.67,84.72,145888.0,77.8181,77.8549,77.809,77.8549,145888.0
2023-11-21 15:30:00,84.72,84.75,84.69,84.73,235519.0,77.8549,77.8825,77.8273,77.8641,235519.0
2023-11-22 09:30:00,84.9,85.11,84.9,84.99,764689.0,78.0203,78.2133,78.0203,78.103,764689.0
2023-11-22 10:00:00,84.98,84.98,84.72,84.74,514360.0,78.0938,78.0938,77.8549,77.8733,514360.0
2023-11-22 10:30:00,84.74,84.77,84.62,84.67,595931.0,77.8733,77.9008,77.763,77.809,595931.0
2023-11-22 11:00:00,84.67,84.8,84.67,84.78,849681.0,77.809,77.9284,77.809,77.91,849681.0
2023-11-22 11:30:00,84.78,84.87,84.77,84.86,335919.0,77.91,77.9927,77.9008,77.9836,335919.0
2023-11-22 12:00:00,84.86,84.91,84.84,84.89,681913.0,77.9836,78.0295,77.9652,78.0111,681913.0
2023-11-22 12:30:00,84.89,84.93,84.81,84.92,932349.0,78.0111,78.0479,77.9376,78.0387,932349.0
2023-11-22 13:00:00,84.92,85.02,84.92,85.02,784525.0,78.0387,78.1306,78.0387,78.1306,784525.0
2023-11-22 13:30:00,85.01,85.02,84.98,85.01,235990.0,78.1214,78.1306,78.0938,78.1214,235990.0
2023-11-22 14:00:00,85.02,85.08,85.01,85.07,231905.0,78.1306,78.1857,78.1214,78.1765,231905.0
2023-11-22 14:30:00,85.06,85.07,85.0,85.07,444983.0,78.1673,78.1765,78.1122,78.1765,444983.0
2023-11-22 15:00:00,85.07,85.15,85.07,85.15,376320.0,78.1765,78.2501,78.1765,78.2501,376320.0
2023-11-22 15:30:00,85.14,85.17,85.08,85.16,723176.0,78.2409,78.2684,78.1857,78.2592,723176.0
2023-11-24 09:30:00,85.0,85.02,84.88,84.98,305585.0,78.1122,78.1306,78.0019,78.0938,305585.0
2023-11-24 10:00:00,84.99,85.08,84.98,85.02,332837.0,78.103,78.1857,78.0938,78.1306,332837.0
2023-11-24 10:30:00,85.02,85.05,85.0,85.05,92634.0,78.1306,78.1582,78.1122,78.1582,92634.0
2023-11-24 11:00:00,85.05,85.07,84.99,85.0,99838.0,78.1582,78.1765,78.103,78.1122,99838.0
2023-11-24 11:30:00,85.0,85.01,84.98,84.99,162850.0,78.1122,78.1214,78.0938,78.103,162850.0
2023-11-24 12:00:00,85.0,85.0,84.97,84.98,39881.0,78.1122,78.1122,78.0846,78.0938,39881.0
2023-11-24 12:30:00,84.97,85.01,84.97,84.97,119086.0,78.0846,78.1214,78.0846,78.0846,119086.0
2023-11-27 09:30:00,84.99,84.99,84.85,84.92,185112.0,78.103,78.103,77.9744,78.0387,185112.0
2023-11-27 10:00:00,84.92,85.04,84.91,85.03,433787.0,78.0387,78.149,78.0295,78.1398,433787.0
2023-11-27 10:30:00,85.03,85.09,85.01,85.06,357217.0,78.1398,78.1949,78.1214,78.1673,357217.0
2023-11-27 11:00:00,85.06,85.07,85.03,85.06,305546.0,78.1673,78.1765,78.1398,78.1673,305546.0
2023-11-27 11:30:00,85.06,85.1,84.99,85.08,411200.0,78.1673,78.2041,78.103,78.1857,411200.0
2023-11-27 12:00:00,85.07,85.14,85.06,85.14,435413.0,78.1765,78.2409,78.1673,78.2409,435413.0
2023-11-27 12:30:00,85.14,85.24,85.12,85.22,899137.0,78.2409,78.3328,78.2225,78.3144,899137.0
2023-11-27 13:00:00,85.22,85.35,85.2,85.29,320102.0,78.3144,78.4339,78.296,78.3787,320102.0
2023-11-27 13:30:00,85.29,85.31,85.26,85.31,83996.0,78.3787,78.3971,78.3511,78.3971,83996.0
2023-11-27 14:00:00,85.31,85.36,85.29,85.36,97416.0,78.3971,78.443,78.3787,78.443,97416.0
2023-11-27 14:30:00,85.36,85.4,85.33,85.4,507241.0,78.443,78.4798,78.4155,78.4798,507241.0
2023-11-27 15:00:00,85.4,85.4,85.33,85.34,185007.0,78.4798,78.4798,78.4155,78.4247,185007.0
2023-11-27 15:30:00,85.34,85.37,85.31,85.37,489867.0,78.4247,78.4522,78.3971,78.4522,489867.0
2023-11-28 09:30:00,85.21,85.24,85.07,85.14,426928.0,78.3052,78.3328,78.1765,78.2409,426928.0
2023-11-28 10:00:00,85.15,85.18,85.07,85.09,706445.0,78.2501,78.2776,78.1765,78.1949,706445.0
2023-11-28 10:30:00,85.09,85.22,85.06,85.22,509034.0,78.1949,78.3144,78.1673,78.3144,509034.0
2023-11-28 11:00:00,85.22,85.35,85.2,85.34,605164.0,78.3144,78.4339,78.296,78.4247,605164.0
2023-11-28 11:30:00,85.33,85.52,85.33,85.51,887848.0,78.4155,78.5901,78.4155,78.5809,887848.0
2023-11-28 12:00:00,85.52,85.58,85.47,85.5,1035447.0,78.5901,78.6452,78.5441,78.5717,1035447.0
2023-11-28 12:30:00,85.51,85.51,85.37,85.37,536955.0,78.5809,78.5809,78.4522,78.4522,536955.0
2023-11-28 13:00:00,85.37,85.39,85.23,85.38,555902.0,78.4522,78.4706,78.3236,78.4614,555902.0
2023-11-28 13:30:00,85.39,85.47,85.37,85.47,411891.0,78.4706,78.5441,78.4522,78.5441,411891.0
2023-11-28 14:00:00,85.47,85.62,85.45,85.56,825906.0,78.5441,78.682,78.5257,78.6268,825906.0
2023-11-28 14:30:00,85.57,85.77,85.55,85.77,950214.0,78.636,78.8198,78.6176,78.8198,950214.0
2023-11-28 15:00:00,85.77,85.77,85.62,85.66,1102948.0,78.8198,78.8198,78.682,78.7187,1102948.0
2023-11-28 15:30:00,85.66,85.83,85.65,85.79,2417095.0,78.7187,78.875,78.7095,78.8382,2417095.0
2023-11-29 09:30:00,86.2,86.46,86.08,86.42,886240.0,79.215,79.4539,79.1047,79.4171,886240.0
2023-11-29 10:00:00,86.41,86.43,86.1,86.12,896578.0,79.408,79.4263,79.1231,79.1415,896578.0
2023-11-29 10:30:00,86.13,86.21,86.08,86.2,498841.0,79.1506,79.2242,79.1047,79.215,498841.0
2023-11-29 11:00:00,86.2,86.22,86.13,86.15,659515.0,79.215,79.2334,79.1506,79.169,659515.0
2023-11-29 11:30:00,86.15,86.17,86.07,86.11,506790.0,79.169,79.1874,79.0955,79.1323,506790.0
2023-11-29 12:00:00,86.11,86.21,86.09,86.2,217498.0,79.1323,79.2242,79.1139,79.215,217498.0
2023-11-29 12:30:00,86.2,86.4,86.2,86.4,833525.0,79.215,79.3988,79.215,79.3988,833525.0
2023-11-29 13:00:00,86.4,86.45,86.29,86.36,503846.0,79.3988,79.4447,79.2977,79.362,503846.0
2023-11-29 13:30:00,86.36,86.39,86.33,86.38,507524.0,79.362,79.3896,79.3344,79.3804,507524.0
2023-11-29 14:00:00,86.38,86.43,86.34,86.35,120267.0,79.3804,79.4263,79.3436,79.3528,120267.0
2023-11-29 14:30:00,86.35,86.42,86.28,86.42,500756.0,79.3528,79.4171,79.2885,79.4171,500756.0
2023-11-29 15:00:00,86.42,86.43,86.38,86.39,174075.0,79.4171,79.4263,79.3804,79.3896,174075.0
2023-11-29 15:30:00,86.39,86.48,86.38,86.48,727209.0,79.3896,79.4723,79.3804,79.4723,727209.0
2023-11-30 09:30:00,86.29,86.31,85.74,85.88,1281433.0,79.2977,79.3161,78.7922,78.9209,1281433.0
2023-11-30 10:00:00,85.89,85.93,85.82,85.85,1385334.0,78.9301,78.9669,78.8658,78.8933,1385334.0
2023-11-30 10:30:00,85.86,85.89,85.8,85.87,550857.0,78.9025,78.9301,78.8474,78.9117,550857.0
2023-11-30 11:00:00,85.87,85.91,85.8,85.88,797602.0,78.9117,78.9485,78.8474,78.9209,797602.0
2023-11-30 11:30:00,85.88,85.92,85.85,85.88,110147.0,78.9209,78.9577,78.8933,78.9209,110147.0
2023-11-30 12:00:00,85.88,85.91,85.79,85.83,127913.0,78.9209,78.9485,78.8382,78.875,127913.0
2023-11-30 12:30:00,85.83,85.85,85.75,85.76,275073.0,78.875,78.8933,78.8014,78.8106,275073.0
2023-11-30 13:00:00,85.77,85.81,85.75,85.76,267346.0,78.8198,78.8566,78.8014,78.8106,267346.0
2023-11-30 13:30:00,85.76,85.78,85.68,85.72,130077.0,78.8106,78.829,78.7371,78.7739,130077.0
2023-11-30 14:00:00,85.72,85.81,85.72,85.78,277144.0,78.7739,78.8566,78.7739,78.829,277144.0
2023-11-30 14:30:00,85.79,85.83,85.77,85.79,311615.0,78.8382,78.875,78.8198,78.8382,311615.0
2023-11-30 15:00:00,85.78,85.79,85.64,85.64,190432.0,78.829,78.8382,78.7004,78.7004,190432.0
2023-11-30 15:30:00,85.65,85.87,85.63,85.87,936540.0,78.7095,78.9117,78.6912,78.9117,936540.0
2023-12-01 09:30:00,85.5,85.81,85.38,85.71,759823.0,78.8724,79.1584,78.7617,79.0661,759823.0
2023-12-01 10:00:00,85.73,86.09,85.72,86.0,1754424.0,79.0846,79.4167,79.0754,79.3337,1754424.0
2023-12-01 10:30:00,85.99,86.03,85.87,85.98,666716.0,79.3244,79.3613,79.2137,79.3152,666716.0
2023-12-01 11:00:00,85.97,86.31,85.8,86.3,1200722.0,79.306,79.6196,79.1492,79.6104,1200722.0
2023-12-01 11:30:00,86.3,86.44,86.27,86.36,656791.0,79.6104,79.7396,79.5827,79.6658,656791.0
2023-12-01 12:00:00,86.36,86.47,86.3,86.43,1098078.0,79.6658,79.7672,79.6104,79.7303,1098078.0
2023-12-01 12:30:00,86.43,86.7,86.42,86.69,861617.0,79.7303,79.9794,79.7211,79.9702,861617.0
2023-12-01 13:00:00,86.69,86.75,86.65,86.75,421368.0,79.9702,80.0255,79.9333,80.0255,421368.0
2023-12-01 13:30:00,86.75,86.76,86.66,86.66,468714.0,80.0255,80.0347,79.9425,79.9425,468714.0
2023-12-01 14:00:00,86.67,86.71,86.65,86.71,351075.0,79.9517,79.9886,79.9333,79.9886,351075.0
2023-12-01 14:30:00,86.7,86.71,86.57,86.64,492680.0,79.9794,79.9886,79.8595,79.924,492680.0
2023-12-01 15:00:00,86.65,86.78,86.61,86.78,486240.0,79.9333,80.0532,79.8964,80.0532,486240.0
2023-12-01 15:30:00,86.78,86.86,86.77,86.81,2230360.0,80.0532,80.127,80.044,80.0809,2230360.0
2023-12-04 09:30:00,86.18,86.29,86.11,86.22,1110675.0,79.4997,79.6012,79.4351,79.5366,1110675.0
2023-12-04 10:00:00,86.22,86.27,86.15,86.17,572729.0,79.5366,79.5827,79.472,79.4905,572729.0
2023-12-04 10:30:00,86.17,86.18,85.93,86.02,805056.0,79.4905,79.4997,79.2691,79.3521,805056.0
2023-12-04 11:00:00,86.02,86.14,86.01,86.05,510732.0,79.3521,79.4628,79.3429,79.3798,510732.0
2023-12-04 11:30:00,86.04,86.09,86.01,86.09,219734.0,79.3706,79.4167,79.3429,79.4167,219734.0
2023-12-04 12:00:00,86.09,86.14,86.05,86.06,209614.0,79.4167,79.4628,79.3798,79.389,209614.0
2023-12-04 12:30:00,86.05,86.13,86.02,86.13,217933.0,79.3798,79.4536,79.3521,79.4536,217933.0
2023-12-04 13:00:00,86.13,86.14,86.04,86.04,186009.0,79.4536,79.4628,79.3706,79.3706,186009.0
2023-12-04 13:30:00,86.04,86.13,86.03,86.11,491570.0,79.3706,79.4536,79.3613,79.4351,491570.0
2023-12-04 14:00:00,86.11,86.16,86.08,86.14,279030.0,79.4351,79.4813,79.4075,79.4628,279030.0
2023-12-04 14:30:00,86.14,86.17,86.1,86.15,181075.0,79.4628,79.4905,79.4259,79.472,181075.0
2023-12-04 15:00:00,86.15,86.2,86.12,86.2,603602.0,79.472,79.5182,79.4444,79.5182,603602.0
2023-12-04 15:30:00,86.2,86.3,86.2,86.26,452930.0,79.5182,79.6104,79.5182,79.5735,452930.0
2023-12-05 09:30:00,86.58,86.66,86.43,86.62,564996.0,79.8687,79.9425,79.7303,79.9056,564996.0
2023-12-05 10:00:00,86.63,86.89,86.61,86.75,1424697.0,79.9148,80.1547,79.8964,80.0255,1424697.0
2023-12-05 10:30:00,86.76,86.76,86.64,86.76,463068.0,80.0347,80.0347,79.924,80.0347,463068.0
2023-12-05 11:00:00,86.75,86.82,86.67,86.75,298983.0,80.0255,80.0901,79.9517,80.0255,298983.0
2023-12-05 11:30:00,86.75,86.75,86.6,86.68,626395.0,80.0255,80.0255,79.8871,79.9609,626395.0
2023-12-05 12:00:00,86.68,86.77,86.66,86.73,114036.0,79.9609,80.044,79.9425,80.0071,114036.0
2023-12-05 12:30:00,86.74,86.76,86.68,86.71,104706.0,80.0163,80.0347,79.9609,79.9886,104706.0
2023-12-05 13:00:00,86.7,86.71,86.6,86.63,259917.0,79.9794,79.9886,79.8871,79.9148,259917.0
2023-12-05 13:30:00,86.64,86.69,86.59,86.66,84741.0,79.924,79.9702,79.8779,79.9425,84741.0
2023-12-05 14:00:00,86.67,86.72,86.65,86.7,100032.0,79.9517,79.9978,79.9333,79.9794,100032.0
2023-12-05 14:30:00,86.7,86.78,86.69,86.75,95992.0,79.9794,80.0532,79.9702,80.0255,95992.0
2023-12-05 15:00:00,86.75,86.79,86.68,86.7,349659.0,80.0255,80.0624,79.9609,79.9794,349659.0
2023-12-05 15:30:00,86.69,86.76,86.66,86.75,384280.0,79.9702,80.0347,79.9425,80.0255,384280.0
2023-12-06 09:30:00,87.26,87.26,86.94,87.03,413516.0,80.496,80.496,80.2008,80.2838,413516.0
2023-12-06 10:00:00,87.04,87.13,86.94,87.1,178495.0,80.293,80.3761,80.2008,80.3484,178495.0
2023-12-06 10:30:00,87.1,87.31,87.1,87.23,797348.0,80.3484,80.5421,80.3484,80.4683,797348.0
2023-12-06 11:00:00,87.23,87.28,87.15,87.19,811556.0,80.4683,80.5144,80.3945,80.4314,811556.0
2023-12-06 11:30:00,87.19,87.19,87.11,87.19,587829.0,80.4314,80.4314,80.3576,80.4314,587829.0
2023-12-06 12:00:00,87.19,87.19,87.13,87.16,520052.0,80.4314,80.4314,80.3761,80.4037,520052.0
2023-12-06 12:30:00,87.16,87.23,87.14,87.17,320472.0,80.4037,80.4683,80.3853,80.413,320472.0
2023-12-06 13:00:00,87.17,87.24,87.16,87.2,366323.0,80.413,80.4775,80.4037,80.4406,366323.0
2023-12-06 13:30:00,87.2,87.26,87.17,87.22,151396.0,80.4406,80.496,80.413,80.4591,151396.0
2023-12-06 14:00:00,87.22,87.31,87.21,87.25,588653.0,80.4591,80.5421,80.4499,80.4868,588653.0
2023-12-06 14:30:00,87.25,87.3,87.22,87.23,436897.0,80.4868,80.5329,80.4591,80.4683,436897.0
2023-12-06 15:00:00,87.22,87.25,87.2,87.21,188348.0,80.4591,80.4868,80.4406,80.4499,188348.0
2023-12-06 15:30:00,87.22,87.25,87.18,87.23,571180.0,80.4591,80.4868,80.4222,80.4683,571180.0
2023-12-07 09:30:00,87.06,87.26,87.06,87.22,836018.0,80.3115,80.496,80.3115,80.4591,836018.0
2023-12-07 10:00:00,87.21,87.3,87.15,87.28,492192.0,80.4499,80.5329,80.3945,80.5144,492192.0
2023-12-07 10:30:00,87.29,87.34,87.23,87.31,311964.0,80.5237,80.5698,80.4683,80.5421,311964.0
2023-12-07 11:00:00,87.31,87.33,87.2,87.27,450355.0,80.5421,80.5606,80.4406,80.5052,450355.0
2023-12-07 11:30:00,87.26,87.31,87.24,87.29,255203.0,80.496,80.5421,80.4775,80.5237,255203.0
2023-12-07 12:00:00,87.29,87.31,87.25,87.29,108217.0,80.5237,80.5421,80.4868,80.5237,108217.0
2023-12-07 12:30:00,87.3,87.41,87.29,87.39,333341.0,80.5329,80.6344,80.5237,80.6159,333341.0
2023-12-07 13:00:00,87.39,87.39,87.32,87.34,232106.0,80.6159,80.6159,80.5513,80.5698,232106.0
2023-12-07 13:30:00,87.34,87.35,87.28,87.29,556582.0,80.5698,80.579,80.5144,80.5237,556582.0
2023-12-07 14:00:00,87.3,87.3,87.25,87.27,79255.0,80.5329,80.5329,80.4868,80.5052,79255.0
2023-12-07 14:30:00,87.27,87.29,87.21,87.22,98498.0,80.5052,80.5237,80.4499,80.4591,98498.0
2023-12-07 15:00:00,87.22,87.23,87.12,87.14,200714.0,80.4591,80.4683,80.3668,80.3853,200714.0
2023-12-07 15:30:00,87.14,87.2,87.12,87.14,486793.0,80.3853,80.4406,80.3668,80.3853,486793.0
2023-12-08 09:30:00,86.66,86.86,86.64,86.72,1284996.0,79.9425,80.127,79.924,79.9978,1284996.0
2023-12-08 10:00:00,86.72,86.92,86.72,86.89,890563.0,79.9978,80.1823,79.9978,80.1547,890563.0
2023-12-08 10:30:00,86.9,86.9,86.75,86.78,639121.0,80.1639,80.1639,80.0255,80.0532,639121.0
2023-12-08 11:00:00,86.79,86.8,86.66,86.67,506776.0,80.0624,80.0716,79.9425,79.9517,506776.0
2023-12-08 11:30:00,86.68,86.69,86.59,86.61,285930.0,79.9609,79.9702,79.8779,79.8964,285930.0
2023-12-08 12:00:00,86.61,86.69,86.59,86.68,137754.0,79.8964,79.9702,79.8779,79.9609,137754.0
2023-12-08 12:30:00,86.69,86.78,86.66,86.78,225391.0,79.9702,80.0532,79.9425,80.0532,225391.0
2023-12-08 13:00:00,86.78,86.85,86.77,86.85,344550.0,80.0532,80.1178,80.044,80.1178,344550.0
2023-12-08 13:30:00,86.85,86.87,86.8,86.81,554144.0,80.1178,80.1362,80.0716,80.0809,554144.0
2023-12-08 14:00:00,86.81,86.88,86.8,86.86,116887.0,80.0809,80.1454,80.0716,80.127,116887.0
2023-12-08 14:30:00,86.86,86.87,86.81,86.83,249497.0,80.127,80.1362,80.0809,80.0993,249497.0
2023-12-08 15:00:00,86.82,86.89,86.81,86.88,245901.0,80.0901,80.1547,80.0809,80.1454,245901.0
2023-12-08 15:30:00,86.88,86.9,86.84,86.84,609550.0,80.1454,80.1639,80.1085,80.1085,609550.0
2023-12-11 09:30:00,86.68,86.8,86.64,86.73,884530.0,79.9609,80.0716,79.924,80.0071,884530.0
2023-12-11 10:00:00,86.73,86.78,86.68,86.69,458007.0,80.0071,80.0532,79.9609,79.9702,458007.0
2023-12-11 10:30:00,86.68,86.72,86.64,86.66,564052.0,79.9609,79.9978,79.924,79.9425,564052.0
2023-12-11 11:00:00,86.66,86.7,86.59,86.61,357759.0,79.9425,79.9794,79.8779,79.8964,357759.0
2023-12-11 11:30:00,86.6,86.61,86.46,86.48,600953.0,79.8871,79.8964,79.758,79.7764,600953.0
2023-12-11 12:00:00,86.48,86.5,86.46,86.48,240638.0,79.7764,79.7949,79.758,79.7764,240638.0
2023-12-11 12:30:00,86.48,86.49,86.42,86.43,228592.0,79.7764,79.7857,79.7211,79.7303,228592.0
2023-12-11 13:00:00,86.43,86.56,86.38,86.54,247125.0,79.7303,79.8502,79.6842,79.8318,247125.0
2023-12-11 13:30:00,86.54,86.64,86.53,86.63,132963.0,79.8318,79.924,79.8226,79.9148,132963.0
2023-12-11 14:00:00,86.63,86.71,86.62,86.7,118158.0,79.9148,79.9886,79.9056,79.9794,118158.0
2023-12-11 14:30:00,86.7,86.7,86.64,86.64,381867.0,79.9794,79.9794,79.924,79.924,381867.0
2023-12-11 15:00:00,86.65,86.67,86.59,86.64,341384.0,79.9333,79.9517,79.8779,79.924,341384.0
2023-12-11 15:30:00,86.65,86.72,86.64,86.7,519804.0,79.9333,79.9978,79.924,79.9794,519804.0
2023-12-12 09:30:00,86.73,86.8,86.48,86.5,1562570.0,80.0071,80.0716,79.7764,79.7949,1562570.0
2023-12-12 10:00:00,86.5,86.57,86.47,86.5,938015.0,79.7949,79.8595,79.7672,79.7949,938015.0
2023-12-12 10:30:00,86.51,86.64,86.5,86.64,600826.0,79.8041,79.924,79.7949,79.924,600826.0
2023-12-12 11:00:00,86.63,86.64,86.5,86.56,801349.0,79.9148,79.924,79.7949,79.8502,801349.0
2023-12-12 11:30:00,86.56,86.63,86.55,86.59,370096.0,79.8502,79.9148,79.841,79.8779,370096.0
2023-12-12 12:00:00,86.59,86.6,86.51,86.54,208905.0,79.8779,79.8871,79.8041,79.8318,208905.0
2023-12-12 12:30:00,86.54,86.58,86.5,86.51,340004.0,79.8318,79.8687,79.7949,79.8041,340004.0
2023-12-12 13:00:00,86.51,86.69,86.5,86.61,465317.0,79.8041,79.9702,79.7949,79.8964,465317.0
2023-12-12 13:30:00,86.61,86.71,86.6,86.7,202009.0,79.8964,79.9886,79.8871,79.9794,202009.0
2023-12-12 14:00:00,86.7,86.81,86.68,86.81,204806.0,79.9794,80.0809,79.9609,80.0809,204806.0
2023-12-12 14:30:00,86.81,86.87,86.53,86.87,270142.0,80.0809,80.1362,79.8226,80.1362,270142.0
2023-12-12 15:00:00,86.87,86.94,86.85,86.93,398638.0,80.1362,80.2008,80.1178,80.1916,398638.0
2023-12-12 15:30:00,86.92,86.95,86.82,86.88,1025239.0,80.1823,80.21,80.0901,80.1454,1025239.0
2023-12-13 09:30:00,87.02,87.12,86.97,87.04,1585328.0,80.2746,80.3668,80.2285,80.293,1585328.0
2023-12-13 10:00:00,87.03,87.04,87.0,87.01,300197.0,80.2838,80.293,80.2561,80.2654,300197.0
2023-12-13 10:30:00,87.01,87.11,86.98,87.09,273276.0,80.2654,80.3576,80.2377,80.3392,273276.0
2023-12-13 11:00:00,87.09,87.1,87.05,87.08,268021.0,80.3392,80.3484,80.3023,80.3299,268021.0
2023-12-13 11:30:00,87.08,87.09,87.03,87.06,110372.0,80.3299,80.3392,80.2838,80.3115,110372.0
2023-12-13 12:00:00,87.06,87.08,87.0,87.01,436707.0,80.3115,80.3299,80.2561,80.2654,436707.0
2023-12-13 12:30:00,87.01,87.05,86.99,87.0,179929.0,80.2654,80.3023,80.2469,80.2561,179929.0
2023-12-13 13:00:00,86.99,87.01,86.95,86.96,68638.0,80.2469,80.2654,80.21,80.2192,68638.0
2023-12-13 13:30:00,86.95,87.0,86.92,86.99,128996.0,80.21,80.2561,80.1823,80.2469,128996.0
2023-12-13 14:00:00,87.02,87.84,86.99,87.8,2972928.0,80.2746,81.031,80.2469,80.9941,2972928.0
2023-12-13 14:30:00,87.8,88.3,87.66,88.09,2554697.0,80.9941,81.4554,80.865,81.2616,2554697.0
2023-12-13 15:00:00,88.09,88.31,88.03,88.08,1663109.0,81.2616,81.4646,81.2063,81.2524,1663109.0
2023-12-13 15:30:00,88.08,88.32,88.07,88.31,1388301.0,81.2524,81.4738,81.2432,81.4646,1388301.0
2023-12-14 09:30:00,88.73,88.9,88.66,88.75,1838971.0,82.1876,82.345,82.1227,82.2061,1838971.0
2023-12-14 10:00:00,88.75,88.83,88.65,88.69,1285176.0,82.2061,82.2802,82.1135,82.1505,1285176.0
2023-12-14 10:30:00,88.7,88.83,88.61,88.79,774970.0,82.1598,82.2802,82.0764,82.2431,774970.0
2023-12-14 11:00:00,88.79,88.92,88.78,88.83,530021.0,82.2431,82.3636,82.2339,82.2802,530021.0
2023-12-14 11:30:00,88.82,89.01,88.82,88.98,604638.0,82.2709,82.4469,82.2709,82.4191,604638.0
2023-12-14 12:00:00,88.98,89.06,88.94,89.02,395615.0,82.4191,82.4932,82.3821,82.4562,395615.0
2023-12-14 12:30:00,89.02,89.03,88.8,88.82,379773.0,82.4562,82.4654,82.2524,82.2709,379773.0
2023-12-14 13:00:00,88.81,88.82,88.67,88.69,423376.0,82.2617,82.2709,82.132,82.1505,423376.0
2023-12-14 13:30:00,88.68,88.69,88.61,88.66,326794.0,82.1413,82.1505,82.0764,82.1227,326794.0
2023-12-14 14:00:00,88.66,88.69,88.61,88.66,329285.0,82.1227,82.1505,82.0764,82.1227,329285.0
2023-12-14 14:30:00,88.67,88.72,88.63,88.72,325576.0,82.132,82.1783,82.0949,82.1783,325576.0
2023-12-14 15:00:00,88.71,88.77,88.68,88.76,159634.0,82.169,82.2246,82.1413,82.2154,159634.0
2023-12-14 15:30:00,88.76,88.87,88.75,88.84,461904.0,82.2154,82.3172,82.2061,82.2895,461904.0
2023-12-15 09:30:00,88.77,88.98,88.66,88.81,733696.0,82.2246,82.4191,82.1227,82.2617,733696.0
2023-12-15 10:00:00,88.82,88.99,88.82,88.94,636171.0,82.2709,82.4284,82.2709,82.3821,636171.0
2023-12-15 10:30:00,88.93,88.96,88.86,88.92,503948.0,82.3728,82.4006,82.308,82.3636,503948.0
2023-12-15 11:00:00,88.92,88.93,88.8,88.87,370225.0,82.3636,82.3728,82.2524,82.3172,370225.0
2023-12-15 11:30:00,88.87,88.89,88.72,88.77,318011.0,82.3172,82.3358,82.1783,82.2246,318011.0
2023-12-15 12:00:00,88.78,88.84,88.76,88.84,177006.0,82.2339,82.2895,82.2154,82.2895,177006.0
2023-12-15 12:30:00,88.84,88.84,88.73,88.76,90505.0,82.2895,82.2895,82.1876,82.2154,90505.0
2023-12-15 13:00:00,88.75,88.78,88.64,88.67,158220.0,82.2061,82.2339,82.1042,82.132,158220.0
2023-12-15 13:30:00,88.67,88.7,88.59,88.65,92649.0,82.132,82.1598,82.0579,82.1135,92649.0
2023-12-15 14:00:00,88.65,88.72,88.64,88.67,191098.0,82.1135,82.1783,82.1042,82.132,191098.0
2023-12-15 14:30:00,88.67,88.7,88.62,88.65,91024.0,82.132,82.1598,82.0857,82.1135,91024.0
2023-12-15 15:00:00,88.66,88.8,88.65,88.8,83961.0,82.1227,82.2524,82.1135,82.2524,83961.0
2023-12-15 15:30:00,88.8,88.82,88.73,88.75,412331.0,82.2524,82.2709,82.1876,82.2061,412331.0
2023-12-18 09:30:00,88.83,88.94,88.67,88.72,563128.0,82.2802,82.3821,82.132,82.1783,563128.0
2023-12-18 10:00:00,88.72,88.76,88.63,88.65,414070.0,82.1783,82.2154,82.0949,82.1135,414070.0
2023-12-18 10:30:00,88.65,88.69,88.61,88.69,248298.0,82.1135,82.1505,82.0764,82.1505,248298.0
2023-12-18 11:00:00,88.69,88.7,88.61,88.67,190237.0,82.1505,82.1598,82.0764,82.132,190237.0
2023-12-18 11:30:00,88.66,88.66,88.59,88.61,363229.0,82.1227,82.1227,82.0579,82.0764,363229.0
2023-12-18 12:00:00,88.61,88.71,88.61,88.71,610501.0,82.0764,82.169,82.0764,82.169,610501.0
2023-12-18 12:30:00,88.71,88.78,88.66,88.78,205034.0,82.169,82.2339,82.1227,82.2339,205034.0
2023-12-18 13:00:00,88.77,88.79,88.71,88.72,330286.0,82.2246,82.2431,82.169,82.1783,330286.0
2023-12-18 13:30:00,88.71,88.76,88.7,88.75,66326.0,82.169,82.2154,82.1598,82.2061,66326.0
2023-12-18 14:00:00,88.75,88.75,88.7,88.7,65341.0,82.2061,82.2061,82.1598,82.1598,65341.0
2023-12-18 14:30:00,88.7,88.71,88.66,88.67,178178.0,82.1598,82.169,82.1227,82.132,178178.0
2023-12-18 15:00:00,88.67,88.79,88.65,88.77,694268.0,82.132,82.2431,82.1135,82.2246,694268.0
2023-12-18 15:30:00,88.77,88.78,88.73,88.77,223841.0,82.2246,82.2339,82.1876,82.2246,223841.0
2023-12-19 09:30:00,88.81,89.08,88.81,89.06,553632.0,82.2617,82.5118,82.2617,82.4932,553632.0
2023-12-19 10:00:00,89.07,89.13,89.05,89.1,146954.0,82.5025,82.5581,82.484,82.5303,146954.0
2023-12-19 10:30:00,89.11,89.11,88.98,89.09,512475.0,82.5395,82.5395,82.4191,82.521,512475.0
2023-12-19 11:00:00,89.09,89.14,89.06,89.09,444178.0,82.521,82.5673,82.4932,82.521,444178.0
2023-12-19 11:30:00,89.09,89.11,89.01,89.02,491793.0,82.521,82.5395,82.4469,82.4562,491793.0
2023-12-19 12:00:00,89.02,89.02,88.95,88.96,201825.0,82.4562,82.4562,82.3913,82.4006,201825.0
2023-12-19 12:30:00,88.95,89.0,88.86,88.86,355212.0,82.3913,82.4377,82.308,82.308,355212.0
2023-12-19 13:00:00,88.87,88.87,88.78,88.86,407950.0,82.3172,82.3172,82.2339,82.308,407950.0
2023-12-19 13:30:00,88.86,88.96,88.85,88.96,522180.0,82.308,82.4006,82.2987,82.4006,522180.0
2023-12-19 14:00:00,88.95,88.98,88.92,88.93,86832.0,82.3913,82.4191,82.3636,82.3728,86832.0
2023-12-19 14:30:00,88.93,88.97,88.92,88.95,83712.0,82.3728,82.4099,82.3636,82.3913,83712.0
2023-12-19 15:00:00,88.95,88.96,88.9,88.93,151329.0,82.3913,82.4006,82.345,82.3728,151329.0
2023-12-19 15:30:00,88.93,88.99,88.91,88.99,236513.0,82.3728,82.4284,82.3543,82.4284,236513.0
2023-12-20 09:30:00,89.02,89.17,89.01,89.12,187837.0,82.4562,82.5951,82.4469,82.5488,187837.0
2023-12-20 10:00:00,89.12,89.12,89.01,89.01,185921.0,82.5488,82.5488,82.4469,82.4469,185921.0
2023-12-20 10:30:00,89.04,89.08,88.98,89.03,108535.0,82.4747,82.5118,82.4191,82.4654,108535.0
2023-12-20 11:00:00,89.03,89.07,88.98,89.02,101551.0,82.4654,82.5025,82.4191,82.4562,101551.0
2023-12-20 11:30:00,89.02,89.07,88.97,89.03,69476.0,82.4562,82.5025,82.4099,82.4654,69476.0
2023-12-20 12:00:00,89.05,89.09,88.97,89.02,332460.0,82.484,82.521,82.4099,82.4562,332460.0
2023-12-20 12:30:00,89.02,89.1,88.97,89.07,202628.0,82.4562,82.5303,82.4099,82.5025,202628.0
2023-12-20 13:00:00,89.07,89.13,89.02,89.1,255947.0,82.5025,82.5581,82.4562,82.5303,255947.0
2023-12-20 13:30:00,89.1,89.17,89.1,89.14,121026.0,82.5303,82.5951,82.5303,82.5673,121026.0
2023-12-20 14:00:00,89.13,89.17,89.12,89.14,72979.0,82.5581,82.5951,82.5488,82.5673,72979.0
2023-12-20 14:30:00,89.13,89.14,88.97,88.99,194313.0,82.5581,82.5673,82.4099,82.4284,194313.0
2023-12-20 15:00:00,88.99,89.09,88.96,89.06,364147.0,82.4284,82.521,82.4006,82.4932,364147.0
2023-12-20 15:30:00,89.05,89.08,88.97,89.03,275837.0,82.484,82.5118,82.4099,82.4654,275837.0
2023-12-21 09:30:00,89.38,89.48,89.26,89.32,632593.0,82.7896,82.8823,82.6785,82.7341,632593.0
2023-12-21 10:00:00,89.33,89.33,89.11,89.17,437043.0,82.7433,82.7433,82.5395,82.5951,437043.0
2023-12-21 10:30:00,89.17,89.22,89.08,89.12,125609.0,82.5951,82.6414,82.5118,82.5488,125609.0
2023-12-21 11:00:00,89.12,89.22,89.1,89.22,101902.0,82.5488,82.6414,82.5303,82.6414,101902.0
2023-12-21 11:30:00,89.22,89.22,89.08,89.09,65639.0,82.6414,82.6414,82.5118,82.521,65639.0
2023-12-21 12:00:00,89.08,89.09,88.96,88.97,105696.0,82.5118,82.521,82.4006,82.4099,105696.0
2023-12-21 12:30:00,88.97,89.05,88.96,89.03,83925.0,82.4099,82.484,82.4006,82.4654,83925.0
2023-12-21 13:00:00,89.03,89.05,88.95,89.0,105998.0,82.4654,82.484,82.3913,82.4377,105998.0
2023-12-21 13:30:00,89.01,89.03,88.95,89.01,66029.0,82.4469,82.4654,82.3913,82.4469,66029.0
2023-12-21 14:00:00,89.01,89.06,89.0,89.02,48842.0,82.4469,82.4932,82.4377,82.4562,48842.0
2023-12-21 14:30:00,89.02,89.07,89.01,89.02,101456.0,82.4562,82.5025,82.4469,82.4562,101456.0
2023-12-21 15:00:00,89.02,89.09,89.01,89.08,55908.0,82.4562,82.521,82.4469,82.5118,55908.0
2023-12-21 15:30:00,89.09,89.17,89.06,89.16,287562.0,82.521,82.5951,82.4932,82.5859,287562.0
2023-12-22 09:30:00,89.18,89.31,89.14,89.21,162047.0,82.6044,82.7248,82.5673,82.6322,162047.0
2023-12-22 10:00:00,89.25,89.3,89.14,89.16,81613.0,82.6692,82.7155,82.5673,82.5859,81613.0
2023-12-22 10:30:00,89.17,89.18,89.05,89.07,60320.0,82.5951,82.6044,82.484,82.5025,60320.0
2023-12-22 11:00:00,89.06,89.1,89.04,89.08,256087.0,82.4932,82.5303,82.4747,82.5118,256087.0
2023-12-22 11:30:00,89.08,89.12,89.0,89.01,106354.0,82.5118,82.5488,82.4377,82.4469,106354.0
2023-12-22 12:00:00,89.02,89.04,88.98,89.0,129358.0,82.4562,82.4747,82.4191,82.4377,129358.0
2023-12-22 12:30:00,89.0,89.05,88.98,89.05,74300.0,82.4377,82.484,82.4191,82.484,74300.0
2023-12-22 13:00:00,89.05,89.08,89.05,89.07,50124.0,82.484,82.5118,82.484,82.5025,50124.0
2023-12-22 13:30:00,89.08,89.09,89.02,89.05,19871.0,82.5118,82.521,82.4562,82.484,19871.0
2023-12-22 14:00:00,89.05,89.05,88.94,88.95,96738.0,82.484,82.484,82.3821,82.3913,96738.0
2023-12-22 14:30:00,88.95,89.02,88.94,89.02,69185.0,82.3913,82.4562,82.3821,82.4562,69185.0
2023-12-22 15:00:00,89.03,89.05,88.99,89.0,49442.0,82.4654,82.484,82.4284,82.4377,49442.0
2023-12-22 15:30:00,89.0,89.06,88.98,89.05,185235.0,82.4377,82.4932,82.4191,82.484,185235.0
2023-12-26 09:30:00,88.95,89.06,88.91,89.05,336730.0,82.3913,82.4932,82.3543,82.484,336730.0
2023-12-26 10:00:00,89.05,89.14,89.03,89.12,128064.0,82.484,82.5673,82.4654,82.5488,128064.0
2023-12-26 10:30:00,89.12,89.17,89.1,89.15,331044.0,82.5488,82.5951,82.5303,82.5766,331044.0
2023-12-26 11:00:00,89.15,89.16,89.11,89.14,187612.0,82.5766,82.5859,82.5395,82.5673,187612.0
2023-12-26 11:30:00,89.14,89.18,89.13,89.18,74014.0,82.5673,82.6044,82.5581,82.6044,74014.0
2023-12-26 12:00:00,89.18,89.2,89.15,89.19,42089.0,82.6044,82.6229,82.5766,82.6136,42089.0
2023-12-26 12:30:00,89.19,89.21,89.17,89.2,79522.0,82.6136,82.6322,82.5951,82.6229,79522.0
2023-12-26 13:00:00,89.21,89.25,89.19,89.23,61805.0,82.6322,82.6692,82.6136,82.6507,61805.0
2023-12-26 13:30:00,89.23,89.25,89.21,89.23,59328.0,82.6507,82.6692,82.6322,82.6507,59328.0
2023-12-26 14:00:00,89.23,89.28,89.22,89.27,27492.0,82.6507,82.697,82.6414,82.6878,27492.0
2023-12-26 14:30:00,89.26,89.31,89.26,89.28,30259.0,82.6785,82.7248,82.6785,82.697,30259.0
2023-12-26 15:00:00,89.28,89.29,89.23,89.27,45876.0,82.697,82.7063,82.6507,82.6878,45876.0
2023-12-26 15:30:00,89.27,89.36,89.26,89.35,945589.0,82.6878,82.7711,82.6785,82.7619,945589.0
2023-12-27 09:30:00,89.48,89.6,89.35,89.59,396499.0,82.8823,82.9934,82.7619,82.9842,396499.0
2023-12-27 10:00:00,89.59,89.62,89.52,89.56,214745.0,82.9842,83.0119,82.9193,82.9564,214745.0
2023-12-27 10:30:00,89.57,89.6,89.53,89.59,192596.0,82.9656,82.9934,82.9286,82.9842,192596.0
2023-12-27 11:00:00,89.59,89.65,89.56,89.63,275468.0,82.9842,83.0397,82.9564,83.0212,275468.0
2023-12-27 11:30:00,89.63,89.67,89.59,89.62,199955.0,83.0212,83.0583,82.9842,83.0119,199955.0
2023-12-27 12:00:00,89.62,89.63,89.58,89.59,45792.0,83.0119,83.0212,82.9749,82.9842,45792.0
2023-12-27 12:30:00,89.59,89.65,89.58,89.61,86288.0,82.9842,83.0397,82.9749,83.0027,86288.0
2023-12-27 13:00:00,89.61,89.73,89.6,89.69,114563.0,83.0027,83.1138,82.9934,83.0768,114563.0
2023-12-27 13:30:00,89.69,89.69,89.62,89.67,90058.0,83.0768,83.0768,83.0119,83.0583,90058.0
2023-12-27 14:00:00,89.67,89.67,89.6,89.64,75980.0,83.0583,83.0583,82.9934,83.0305,75980.0
2023-12-27 14:30:00,89.64,89.7,89.61,89.66,84367.0,83.0305,83.086,83.0027,83.049,84367.0
2023-12-27 15:00:00,89.66,89.69,89.63,89.67,111894.0,83.049,83.0768,83.0212,83.0583,111894.0
2023-12-27 15:30:00,89.67,89.7,89.63,89.68,325051.0,83.0583,83.086,83.0212,83.0675,325051.0
2023-12-28 09:30:00,89.42,89.5,89.4,89.44,161624.0,82.8267,82.9008,82.8082,82.8452,161624.0
2023-12-28 10:00:00,89.43,89.5,89.4,89.5,179848.0,82.836,82.9008,82.8082,82.9008,179848.0
2023-12-28 10:30:00,89.5,89.6,89.48,89.57,384710.0,82.9008,82.9934,82.8823,82.9656,384710.0
2023-12-28 11:00:00,89.56,89.56,89.41,89.43,58042.0,82.9564,82.9564,82.8174,82.836,58042.0
2023-12-28 11:30:00,89.43,89.48,89.39,89.4,186595.0,82.836,82.8823,82.7989,82.8082,186595.0
2023-12-28 12:00:00,89.4,89.44,89.38,89.41,53156.0,82.8082,82.8452,82.7896,82.8174,53156.0
2023-12-28 12:30:00,89.41,89.41,89.36,89.4,96892.0,82.8174,82.8174,82.7711,82.8082,96892.0
2023-12-28 13:00:00,89.4,89.42,89.29,89.31,163461.0,82.8082,82.8267,82.7063,82.7248,163461.0
2023-12-28 13:30:00,89.32,89.37,89.29,89.34,89430.0,82.7341,82.7804,82.7063,82.7526,89430.0
2023-12-28 14:00:00,89.34,89.34,89.29,89.29,67209.0,82.7526,82.7526,82.7063,82.7063,67209.0
2023-12-28 14:30:00,89.3,89.35,89.25,89.34,351871.0,82.7155,82.7619,82.6692,82.7526,351871.0
2023-12-28 15:00:00,89.35,89.43,89.34,89.42,160189.0,82.7619,82.836,82.7526,82.8267,160189.0
2023-12-28 15:30:00,89.42,89.44,89.39,89.43,362032.0,82.8267,82.8452,82.7989,82.836,362032.0
2023-12-29 09:30:00,89.21,89.42,89.21,89.37,409663.0,82.6322,82.8267,82.6322,82.7804,409663.0
2023-12-29 10:00:00,89.38,89.44,89.34,89.39,160038.0,82.7896,82.8452,82.7526,82.7989,160038.0
2023-12-29 10:30:00,89.4,89.41,89.33,89.37,147944.0,82.8082,82.8174,82.7433,82.7804,147944.0
2023-12-29 11:00:00,89.37,89.41,89.3,89.31,171251.0,82.7804,82.8174,82.7155,82.7248,171251.0
2023-12-29 11:30:00,89.31,89.39,89.29,89.34,162098.0,82.7248,82.7989,82.7063,82.7526,162098.0
2023-12-29 12:00:00,89.34,89.36,89.29,89.32,153816.0,82.7526,82.7711,82.7063,82.7341,153816.0
2023-12-29 12:30:00,89.32,89.4,89.32,89.35,142400.0,82.7341,82.8082,82.7341,82.7619,142400.0
2023-12-29 13:00:00,89.35,89.35,89.2,89.2,263025.0,82.7619,82.7619,82.6229,82.6229,263025.0
2023-12-29 13:30:00,89.21,89.32,89.2,89.23,79055.0,82.6322,82.7341,82.6229,82.6507,79055.0
2023-12-29 14:00:00,89.24,89.25,89.2,89.22,177700.0,82.66,82.6692,82.6229,82.6414,177700.0
2023-12-29 14:30:00,89.22,89.3,89.21,89.28,150690.0,82.6414,82.7155,82.6322,82.697,150690.0
2023-12-29 15:00:00,89.28,89.3,89.19,89.2,520259.0,82.697,82.7155,82.6136,82.6229,520259.0
2023-12-29 15:30:00,89.2,89.2,89.04,89.08,853213.0,82.6229,82.6229,82.4747,82.5118,853213.0
2024-01-02 09:30:00,88.74,88.77,88.52,88.62,1592266.0,82.1968,82.2246,81.9931,82.0857,1592266.0
2024-01-02 10:00:00,88.63,88.65,88.49,88.51,902304.0,82.0949,82.1135,81.9653,81.9838,902304.0
2024-01-02 10:30:00,88.51,88.55,88.38,88.41,944363.0,81.9838,82.0208,81.8634,81.8912,944363.0
2024-01-02 11:00:00,88.42,88.52,88.38,88.44,795612.0,81.9004,81.9931,81.8634,81.919,795612.0
2024-01-02 11:30:00,88.44,88.49,88.4,88.41,359693.0,81.919,81.9653,81.8819,81.8912,359693.0
2024-01-02 12:00:00,88.41,88.41,88.25,88.28,824157.0,81.8912,81.8912,81.743,81.7707,824157.0
2024-01-02 12:30:00,88.27,88.37,88.19,88.2,808758.0,81.7615,81.8541,81.6874,81.6966,808758.0
2024-01-02 13:00:00,88.2,88.35,88.18,88.31,496880.0,81.6966,81.8356,81.6781,81.7985,496880.0
2024-01-02 13:30:00,88.31,88.33,88.2,88.23,815204.0,81.7985,81.8171,81.6966,81.7244,815204.0
2024-01-02 14:00:00,88.23,88.24,88.19,88.23,730342.0,81.7244,81.7337,81.6874,81.7244,730342.0
2024-01-02 14:30:00,88.22,88.24,88.14,88.14,543659.0,81.7152,81.7337,81.6411,81.6411,543659.0
2024-01-02 15:00:00,88.13,88.18,88.09,88.13,509814.0,81.6318,81.6781,81.5948,81.6318,509814.0
2024-01-02 15:30:00,88.13,88.27,88.12,88.25,1360734.0,81.6318,81.7615,81.6225,81.743,1360734.0
2024-01-03 09:30:00,87.51,87.74,87.43,87.49,2786719.0,81.0575,81.2706,80.9834,81.039,2786719.0
2024-01-03 10:00:00,87.5,87.67,87.23,87.3,2090088.0,81.0483,81.2057,80.7982,80.863,2090088.0
2024-01-03 10:30:00,87.3,87.35,87.2,87.31,741238.0,80.863,80.9093,80.7704,80.8723,741238.0
2024-01-03 11:00:00,87.32,87.49,87.32,87.47,524952.0,80.8815,81.039,80.8815,81.0205,524952.0
2024-01-03 11:30:00,87.47,87.48,87.34,87.36,976986.0,81.0205,81.0297,80.9001,80.9186,976986.0
2024-01-03 12:00:00,87.36,87.46,87.34,87.44,399123.0,80.9186,81.0112,80.9001,80.9927,399123.0
2024-01-03 12:30:00,87.44,87.62,87.4,87.62,754980.0,80.9927,81.1594,80.9556,81.1594,754980.0
2024-01-03 13:00:00,87.62,87.65,87.56,87.61,527277.0,81.1594,81.1872,81.1038,81.1501,527277.0
2024-01-03 13:30:00,87.62,87.65,87.57,87.6,439318.0,81.1594,81.1872,81.1131,81.1409,439318.0
2024-01-03 14:00:00,87.59,87.84,87.45,87.84,525949.0,81.1316,81.3632,81.0019,81.3632,525949.0
2024-01-03 14:30:00,87.84,87.87,87.79,87.84,518914.0,81.3632,81.391,81.3169,81.3632,518914.0
2024-01-03 15:00:00,87.83,87.88,87.81,87.86,355441.0,81.3539,81.4002,81.3354,81.3817,355441.0
2024-01-03 15:30:00,87.86,87.89,87.82,87.84,672546.0,81.3817,81.4095,81.3447,81.3632,672546.0
2024-01-04 09:30:00,87.31,87.48,87.27,87.45,807578.0,80.8723,81.0297,80.8352,81.0019,807578.0
2024-01-04 10:00:00,87.44,87.49,87.4,87.47,581907.0,80.9927,81.039,80.9556,81.0205,581907.0
2024-01-04 10:30:00,87.48,87.54,87.45,87.46,305732.0,81.0297,81.0853,81.0019,81.0112,305732.0
2024-01-04 11:00:00,87.47,87.6,87.47,87.56,230613.0,81.0205,81.1409,81.0205,81.1038,230613.0
2024-01-04 11:30:00,87.57,87.58,87.44,87.45,204639.0,81.1131,81.1224,80.9927,81.0019,204639.0
2024-01-04 12:00:00,87.45,87.46,87.37,87.4,372960.0,81.0019,81.0112,80.9278,80.9556,372960.0
2024-01-04 12:30:00,87.4,87.4,87.26,87.36,336403.0,80.9556,80.9556,80.826,80.9186,336403.0
2024-01-04 13:00:00,87.36,87.43,87.33,87.42,409962.0,80.9186,80.9834,80.8908,80.9742,409962.0
2024-01-04 13:30:00,87.42,87.52,87.42,87.52,430607.0,80.9742,81.0668,80.9742,81.0668,430607.0
2024-01-04 14:00:00,87.52,87.53,87.49,87.51,285108.0,81.0668,81.076,81.039,81.0575,285108.0
2024-01-04 14:30:00,87.51,87.58,87.5,87.58,366771.0,81.0575,81.1224,81.0483,81.1224,366771.0
2024-01-04 15:00:00,87.58,87.58,87.5,87.53,239626.0,81.1224,81.1224,81.0483,81.076,239626.0
2024-01-04 15:30:00,87.53,87.55,87.44,87.48,620008.0,81.076,81.0946,80.9927,81.0297,620008.0
2024-01-05 09:30:00,86.98,87.33,86.94,87.28,1215052.0,80.5666,80.8908,80.5296,80.8445,1215052.0
2024-01-05 10:00:00,87.3,87.91,87.29,87.83,1346647.0,80.863,81.428,80.8537,81.3539,1346647.0
2024-01-05 10:30:00,87.83,87.96,87.79,87.8,880559.0,81.3539,81.4743,81.3169,81.3261,880559.0
2024-01-05 11:00:00,87.79,87.86,87.64,87.65,708021.0,81.3169,81.3817,81.1779,81.1872,708021.0
2024-01-05 11:30:00,87.64,87.67,87.48,87.48,291294.0,81.1779,81.2057,81.0297,81.0297,291294.0
2024-01-05 12:00:00,87.49,87.51,87.26,87.27,426601.0,81.039,81.0575,80.826,80.8352,426601.0
2024-01-05 12:30:00,87.26,87.37,87.24,87.24,313921.0,80.826,80.9278,80.8074,80.8074,313921.0
2024-01-05 13:00:00,87.25,87.32,87.2,87.31,465050.0,80.8167,80.8815,80.7704,80.8723,465050.0
2024-01-05 13:30:00,87.31,87.34,87.25,87.31,141259.0,80.8723,80.9001,80.8167,80.8723,141259.0
2024-01-05 14:00:00,87.31,87.43,87.31,87.34,240133.0,80.8723,80.9834,80.8723,80.9001,240133.0
2024-01-05 14:30:00,87.34,87.36,87.24,87.25,224641.0,80.9001,80.9186,80.8074,80.8167,224641.0
2024-01-05 15:00:00,87.25,87.31,87.18,87.2,378288.0,80.8167,80.8723,80.7519,80.7704,378288.0
2024-01-05 15:30:00,87.2,87.2,87.11,87.17,1151453.0,80.7704,80.7704,80.687,80.7426,1151453.0
2024-01-08 09:30:00,86.97,87.28,86.97,87.27,555947.0,80.5573,80.8445,80.5573,80.8352,555947.0
2024-01-08 10:00:00,87.28,87.34,87.22,87.34,381804.0,80.8445,80.9001,80.7889,80.9001,381804.0
2024-01-08 10:30:00,87.34,87.43,87.33,87.36,379165.0,80.9001,80.9834,80.8908,80.9186,379165.0
2024-01-08 11:00:00,87.38,87.49,87.37,87.44,323232.0,80.9371,81.039,80.9278,80.9927,323232.0
2024-01-08 11:30:00,87.43,87.46,87.36,87.37,182302.0,80.9834,81.0112,80.9186,80.9278,182302.0
2024-01-08 12:00:00,87.37,87.39,87.28,87.29,748148.0,80.9278,80.9464,80.8445,80.8537,748148.0
2024-01-08 12:30:00,87.29,87.3,87.23,87.23,244450.0,80.8537,80.863,80.7982,80.7982,244450.0
2024-01-08 13:00:00,87.23,87.24,87.17,87.2,537946.0,80.7982,80.8074,80.7426,80.7704,537946.0
2024-01-08 13:30:00,87.21,87.26,87.19,87.23,621984.0,80.7796,80.826,80.7611,80.7982,621984.0
2024-01-08 14:00:00,87.24,87.34,87.23,87.31,680187.0,80.8074,80.9001,80.7982,80.8723,680187.0
2024-01-08 14:30:00,87.31,87.36,87.3,87.31,276177.0,80.8723,80.9186,80.863,80.8723,276177.0
2024-01-08 15:00:00,87.3,87.31,87.23,87.26,452631.0,80.863,80.8723,80.7982,80.826,452631.0
2024-01-08 15:30:00,87.26,87.3,87.2,87.28,354188.0,80.826,80.863,80.7704,80.8445,354188.0
2024-01-09 09:30:00,86.82,87.03,86.82,87.02,953084.0,80.4184,80.6129,80.4184,80.6037,953084.0
2024-01-09 10:00:00,87.02,87.05,86.99,87.01,997651.0,80.6037,80.6314,80.5759,80.5944,997651.0
2024-01-09 10:30:00,87.0,87.03,86.93,86.95,618067.0,80.5851,80.6129,80.5203,80.5388,618067.0
2024-01-09 11:00:00,86.95,87.0,86.94,86.98,129321.0,80.5388,80.5851,80.5296,80.5666,129321.0
2024-01-09 11:30:00,86.98,87.07,86.97,87.06,188886.0,80.5666,80.65,80.5573,80.6407,188886.0
2024-01-09 12:00:00,87.06,87.1,87.03,87.03,196963.0,80.6407,80.6778,80.6129,80.6129,196963.0
2024-01-09 12:30:00,87.04,87.07,87.0,87.05,293541.0,80.6222,80.65,80.5851,80.6314,293541.0
2024-01-09 13:00:00,87.05,87.17,86.98,87.0,321700.0,80.6314,80.7426,80.5666,80.5851,321700.0
2024-01-09 13:30:00,86.99,87.05,86.95,87.05,326294.0,80.5759,80.6314,80.5388,80.6314,326294.0
2024-01-09 14:00:00,87.05,87.08,87.04,87.05,150937.0,80.6314,80.6592,80.6222,80.6314,150937.0
2024-01-09 14:30:00,87.05,87.06,86.94,86.98,621087.0,80.6314,80.6407,80.5296,80.5666,621087.0
2024-01-09 15:00:00,86.99,87.02,86.95,86.96,344427.0,80.5759,80.6037,80.5388,80.5481,344427.0
2024-01-09 15:30:00,86.95,87.0,86.9,86.98,1168913.0,80.5388,80.5851,80.4925,80.5666,1168913.0
2024-01-10 09:30:00,87.48,87.58,87.39,87.45,1121814.0,81.0297,81.1224,80.9464,81.0019,1121814.0
2024-01-10 10:00:00,87.45,87.49,87.41,87.47,668408.0,81.0019,81.039,80.9649,81.0205,668408.0
2024-01-10 10:30:00,87.47,87.61,87.47,87.61,382669.0,81.0205,81.1501,81.0205,81.1501,382669.0
2024-01-10 11:00:00,87.61,87.62,87.53,87.53,318847.0,81.1501,81.1594,81.076,81.076,318847.0
2024-01-10 11:30:00,87.53,87.59,87.52,87.58,157382.0,81.076,81.1316,81.0668,81.1224,157382.0
2024-01-10 12:00:00,87.58,87.6,87.54,87.56,133560.0,81.1224,81.1409,81.0853,81.1038,133560.0
2024-01-10 12:30:00,87.57,87.61,87.56,87.59,233574.0,81.1131,81.1501,81.1038,81.1316,233574.0
2024-01-10 13:00:00,87.59,87.61,87.51,87.52,90724.0,81.1316,81.1501,81.0575,81.0668,90724.0
2024-01-10 13:30:00,87.52,87.54,87.49,87.53,91038.0,81.0668,81.0853,81.039,81.076,91038.0
2024-01-10 14:00:00,87.53,87.58,87.49,87.57,274907.0,81.076,81.1224,81.039,81.1131,274907.0
2024-01-10 14:30:00,87.56,87.63,87.55,87.63,208377.0,81.1038,81.1687,81.0946,81.1687,208377.0
2024-01-10 15:00:00,87.63,87.67,87.54,87.58,515113.0,81.1687,81.2057,81.0853,81.1224,515113.0
2024-01-10 15:30:00,87.57,87.62,87.55,87.61,753516.0,81.1131,81.1594,81.0946,81.1501,753516.0
2024-01-11 09:30:00,87.89,88.05,87.76,87.85,690572.0,81.4095,81.5577,81.2891,81.3725,690572.0
2024-01-11 10:00:00,87.86,87.86,87.62,87.77,689264.0,81.3817,81.3817,81.1594,81.2984,689264.0
2024-01-11 10:30:00,87.78,87.88,87.72,87.84,935156.0,81.3076,81.4002,81.252,81.3632,935156.0
2024-01-11 11:00:00,87.85,87.86,87.71,87.76,759744.0,81.3725,81.3817,81.2428,81.2891,759744.0
2024-01-11 11:30:00,87.76,87.8,87.66,87.71,584415.0,81.2891,81.3261,81.1965,81.2428,584415.0
2024-01-11 12:00:00,87.71,87.77,87.69,87.75,424976.0,81.2428,81.2984,81.2243,81.2798,424976.0
2024-01-11 12:30:00,87.75,87.76,87.68,87.7,252262.0,81.2798,81.2891,81.215,81.2335,252262.0
2024-01-11 13:00:00,87.7,87.87,87.68,87.82,396533.0,81.2335,81.391,81.215,81.3447,396533.0
2024-01-11 13:30:00,87.81,88.0,87.79,88.0,179198.0,81.3354,81.5114,81.3169,81.5114,179198.0
2024-01-11 14:00:00,88.0,88.26,87.99,88.25,278400.0,81.5114,81.7522,81.5021,81.743,278400.0
2024-01-11 14:30:00,88.25,88.4,88.22,88.38,416002.0,81.743,81.8819,81.7152,81.8634,416002.0
2024-01-11 15:00:00,88.39,88.39,88.23,88.28,367570.0,81.8726,81.8726,81.7244,81.7707,367570.0
2024-01-11 15:30:00,88.28,88.34,88.24,88.32,975995.0,81.7707,81.8263,81.7337,81.8078,975995.0
2024-01-12 09:30:00,88.45,88.78,88.39,88.66,1364438.0,81.9282,82.2339,81.8726,82.1227,1364438.0
2024-01-12 10:00:00,88.66,88.76,88.59,88.62,804485.0,82.1227,82.2154,82.0579,82.0857,804485.0
2024-01-12 10:30:00,88.62,88.67,88.52,88.6,1207451.0,82.0857,82.132,81.9931,82.0672,1207451.0
2024-01-12 11:00:00,88.6,88.61,88.47,88.59,629889.0,82.0672,82.0764,81.9467,82.0579,629889.0
2024-01-12 11:30:00,88.59,88.59,88.42,88.44,264901.0,82.0579,82.0579,81.9004,81.919,264901.0
2024-01-12 12:00:00,88.43,88.48,88.39,88.48,153350.0,81.9097,81.956,81.8726,81.956,153350.0
2024-01-12 12:30:00,88.47,88.48,88.4,88.4,232247.0,81.9467,81.956,81.8819,81.8819,232247.0
2024-01-12 13:00:00,88.4,88.45,88.38,88.44,60161.0,81.8819,81.9282,81.8634,81.919,60161.0
2024-01-12 13:30:00,88.44,88.48,88.41,88.47,184048.0,81.919,81.956,81.8912,81.9467,184048.0
2024-01-12 14:00:00,88.46,88.57,88.46,88.56,325317.0,81.9375,82.0394,81.9375,82.0301,325317.0
2024-01-12 14:30:00,88.57,88.58,88.51,88.56,369696.0,82.0394,82.0486,81.9838,82.0301,369696.0
2024-01-12 15:00:00,88.56,88.57,88.5,88.53,71296.0,82.0301,82.0394,81.9745,82.0023,71296.0
2024-01-12 15:30:00,88.53,88.56,88.44,88.49,333117.0,82.0023,82.0301,81.919,81.9653,333117.0
2024-01-16 09:30:00,88.29,88.29,87.89,87.95,487027.0,81.78,81.78,81.4095,81.4651,487027.0
2024-01-16 10:00:00,87.96,88.04,87.94,88.02,413667.0,81.4743,81.5484,81.4558,81.5299,413667.0
2024-01-16 10:30:00,88.01,88.13,87.95,88.1,308833.0,81.5207,81.6318,81.4651,81.604,308833.0
2024-01-16 11:00:00,88.1,88.1,87.78,87.94,507336.0,81.604,81.604,81.3076,81.4558,507336.0
2024-01-16 11:30:00,87.95,88.02,87.77,87.79,458576.0,81.4651,81.5299,81.2984,81.3169,458576.0
2024-01-16 12:00:00,87.78,87.8,87.58,87.59,140226.0,81.3076,81.3261,81.1224,81.1316,140226.0
2024-01-16 12:30:00,87.59,87.67,87.56,87.58,178395.0,81.1316,81.2057,81.1038,81.1224,178395.0
2024-01-16 13:00:00,87.57,87.67,87.55,87.66,201746.0,81.1131,81.2057,81.0946,81.1965,201746.0
2024-01-16 13:30:00,87.66,87.7,87.58,87.65,277396.0,81.1965,81.2335,81.1224,81.1872,277396.0
2024-01-16 14:00:00,87.64,87.66,87.58,87.63,260175.0,81.1779,81.1965,81.1224,81.1687,260175.0
2024-01-16 14:30:00,87.62,87.73,87.61,87.69,122248.0,81.1594,81.2613,81.1501,81.2243,122248.0
2024-01-16 15:00:00,87.7,87.7,87.64,87.65,173673.0,81.2335,81.2335,81.1779,81.1872,173673.0
2024-01-16 15:30:00,87.65,87.76,87.64,87.73,896240.0,81.1872,81.2891,81.1779,81.2613,896240.0
2024-01-17 09:30:00,87.4,87.42,87.16,87.17,1133194.0,80.9556,80.9742,80.7333,80.7426,1133194.0
2024-01-17 10:00:00,87.17,87.24,87.14,87.17,866021.0,80.7426,80.8074,80.7148,80.7426,866021.0
2024-01-17 10:30:00,87.17,87.32,87.13,87.31,993977.0,80.7426,80.8815,80.7055,80.8723,993977.0
2024-01-17 11:00:00,87.31,87.41,87.3,87.38,972983.0,80.8723,80.9649,80.863,80.9371,972983.0
2024-01-17 11:30:00,87.39,87.44,87.35,87.37,553176.0,80.9464,80.9927,80.9093,80.9278,553176.0
2024-01-17 12:00:00,87.37,87.41,87.33,87.34,109837.0,80.9278,80.9649,80.8908,80.9001,109837.0
2024-01-17 12:30:00,87.34,87.4,87.32,87.36,347131.0,80.9001,80.9556,80.8815,80.9186,347131.0
2024-01-17 13:00:00,87.36,87.41,87.26,87.27,231338.0,80.9186,80.9649,80.826,80.8352,231338.0
2024-01-17 13:30:00,87.26,87.37,87.24,87.34,174861.0,80.826,80.9278,80.8074,80.9001,174861.0
2024-01-17 14:00:00,87.35,87.39,87.33,87.34,225304.0,80.9093,80.9464,80.8908,80.9001,225304.0
2024-01-17 14:30:00,87.34,87.43,87.33,87.37,229912.0,80.9001,80.9834,80.8908,80.9278,229912.0
2024-01-17 15:00:00,87.37,87.43,87.35,87.41,113215.0,80.9278,80.9834,80.9093,80.9649,113215.0
2024-01-17 15:30:00,87.41,87.45,87.35,87.44,726577.0,80.9649,81.0019,80.9093,80.9927,726577.0
2024-01-18 09:30:00,87.51,87.65,87.47,87.55,226205.0,81.0575,81.1872,81.0205,81.0946,226205.0
2024-01-18 10:00:00,87.56,87.6,87.5,87.54,213226.0,81.1038,81.1409,81.0483,81.0853,213226.0
2024-01-18 10:30:00,87.54,87.57,87.41,87.42,317819.0,81.0853,81.1131,80.9649,80.9742,317819.0
2024-01-18 11:00:00,87.42,87.48,87.38,87.47,625764.0,80.9742,81.0297,80.9371,81.0205,625764.0
2024-01-18 11:30:00,87.47,87.47,87.29,87.3,333914.0,81.0205,81.0205,80.8537,80.863,333914.0
2024-01-18 12:00:00,87.29,87.3,87.2,87.25,264821.0,80.8537,80.863,80.7704,80.8167,264821.0
2024-01-18 12:30:00,87.26,87.32,87.23,87.3,474686.0,80.826,80.8815,80.7982,80.863,474686.0
2024-01-18 13:00:00,87.3,87.37,87.28,87.32,881801.0,80.863,80.9278,80.8445,80.8815,881801.0
2024-01-18 13:30:00,87.32,87.4,87.3,87.35,461814.0,80.8815,80.9556,80.863,80.9093,461814.0
2024-01-18 14:00:00,87.35,87.4,87.31,87.4,381002.0,80.9093,80.9556,80.8723,80.9556,381002.0
2024-01-18 14:30:00,87.4,87.42,87.33,87.34,382044.0,80.9556,80.9742,80.8908,80.9001,382044.0
2024-01-18 15:00:00,87.34,87.39,87.33,87.39,240999.0,80.9001,80.9464,80.8908,80.9464,240999.0
2024-01-18 15:30:00,87.39,87.45,87.38,87.42,558607.0,80.9464,81.0019,80.9371,80.9742,558607.0
2024-01-19 09:30:00,87.4,87.4,87.14,87.32,1005125.0,80.9556,80.9556,80.7148,80.8815,1005125.0
2024-01-19 10:00:00,87.36,87.36,87.08,87.2,476405.0,80.9186,80.9186,80.6592,80.7704,476405.0
2024-01-19 10:30:00,87.19,87.24,87.14,87.2,449893.0,80.7611,80.8074,80.7148,80.7704,449893.0
2024-01-19 11:00:00,87.2,87.29,87.2,87.23,542307.0,80.7704,80.8537,80.7704,80.7982,542307.0
2024-01-19 11:30:00,87.24,87.25,87.15,87.19,571300.0,80.8074,80.8167,80.7241,80.7611,571300.0
2024-01-19 12:00:00,87.19,87.23,87.15,87.22,260153.0,80.7611,80.7982,80.7241,80.7889,260153.0
2024-01-19 12:30:00,87.21,87.27,87.18,87.26,974316.0,80.7796,80.8352,80.7519,80.826,974316.0
2024-01-19 13:00:00,87.25,87.3,87.21,87.29,199595.0,80.8167,80.863,80.7796,80.8537,199595.0
2024-01-19 13:30:00,87.29,87.32,87.27,87.32,114987.0,80.8537,80.8815,80.8352,80.8815,114987.0
2024-01-19 14:00:00,87.32,87.42,87.31,87.4,177141.0,80.8815,80.9742,80.8723,80.9556,177141.0
2024-01-19 14:30:00,87.41,87.46,87.38,87.41,234390.0,80.9649,81.0112,80.9371,80.9649,234390.0
2024-01-19 15:00:00,87.41,87.43,87.34,87.38,192462.0,80.9649,80.9834,80.9001,80.9371,192462.0
2024-01-19 15:30:00,87.39,87.49,87.36,87.49,381160.0,80.9464,81.039,80.9186,81.039,381160.0
2024-01-22 09:30:00,87.53,87.67,87.48,87.66,562877.0,81.076,81.2057,81.0297,81.1965,562877.0
2024-01-22 10:00:00,87.65,87.7,87.58,87.66,375566.0,81.1872,81.2335,81.1224,81.1965,375566.0
2024-01-22 10:30:00,87.66,87.66,87.53,87.53,526003.0,81.1965,81.1965,81.076,81.076,526003.0
2024-01-22 11:00:00,87.54,87.54,87.47,87.48,577378.0,81.0853,81.0853,81.0205,81.0297,577378.0
2024-01-22 11:30:00,87.48,87.49,87.42,87.48,837363.0,81.0297,81.039,80.9742,81.0297,837363.0
2024-01-22 12:00:00,87.48,87.49,87.4,87.42,194977.0,81.0297,81.039,80.9556,80.9742,194977.0
2024-01-22 12:30:00,87.42,87.54,87.42,87.54,988152.0,80.9742,81.0853,80.9742,81.0853,988152.0
2024-01-22 13:00:00,87.54,87.54,87.43,87.44,300535.0,81.0853,81.0853,80.9834,80.9927,300535.0
2024-01-22 13:30:00,87.44,87.45,87.33,87.37,1116071.0,80.9927,81.0019,80.8908,80.9278,1116071.0
2024-01-22 14:00:00,87.37,87.38,87.31,87.34,143910.0,80.9278,80.9371,80.8723,80.9001,143910.0
2024-01-22 14:30:00,87.34,87.42,87.34,87.4,339894.0,80.9001,80.9742,80.9001,80.9556,339894.0
2024-01-22 15:00:00,87.4,87.41,87.37,87.4,125601.0,80.9556,80.9649,80.9278,80.9556,125601.0
2024-01-22 15:30:00,87.4,87.58,87.37,87.53,1044703.0,80.9556,81.1224,80.9278,81.076,1044703.0
2024-01-23 09:30:00,87.19,87.29,87.1,87.13,306117.0,80.7611,80.8537,80.6778,80.7055,306117.0
2024-01-23 10:00:00,87.14,87.14,86.95,86.98,1259221.0,80.7148,80.7148,80.5388,80.5666,1259221.0
2024-01-23 10:30:00,86.98,87.1,86.89,86.9,1960849.0,80.5666,80.6778,80.4832,80.4925,1960849.0
2024-01-23 11:00:00,86.9,86.95,86.84,86.86,350413.0,80.4925,80.5388,80.4369,80.4555,350413.0
2024-01-23 11:30:00,86.86,86.96,86.84,86.92,534315.0,80.4555,80.5481,80.4369,80.511,534315.0
2024-01-23 12:00:00,86.92,86.93,86.85,86.87,162548.0,80.511,80.5203,80.4462,80.4647,162548.0
2024-01-23 12:30:00,86.87,86.89,86.83,86.88,555034.0,80.4647,80.4832,80.4277,80.474,555034.0
2024-01-23 13:00:00,86.88,86.88,86.78,86.85,529007.0,80.474,80.474,80.3813,80.4462,529007.0
2024-01-23 13:30:00,86.86,86.9,86.83,86.88,240227.0,80.4555,80.4925,80.4277,80.474,240227.0
2024-01-23 14:00:00,86.88,86.97,86.86,86.95,218011.0,80.474,80.5573,80.4555,80.5388,218011.0
2024-01-23 14:30:00,86.95,87.03,86.92,86.97,176128.0,80.5388,80.6129,80.511,80.5573,176128.0
2024-01-23 15:00:00,86.97,87.06,86.94,87.05,276123.0,80.5573,80.6407,80.5296,80.6314,276123.0
2024-01-23 15:30:00,87.05,87.13,87.0,87.12,673814.0,80.6314,80.7055,80.5851,80.6963,673814.0
2024-01-24 09:30:00,87.31,87.48,87.2,87.22,532356.0,80.8723,81.0297,80.7704,80.7889,532356.0
2024-01-24 10:00:00,87.23,87.26,87.13,87.18,322157.0,80.7982,80.826,80.7055,80.7519,322157.0
2024-01-24 10:30:00,87.17,87.25,87.11,87.16,742365.0,80.7426,80.8167,80.687,80.7333,742365.0
2024-01-24 11:00:00,87.17,87.22,87.03,87.04,1271028.0,80.7426,80.7889,80.6129,80.6222,1271028.0
2024-01-24 11:30:00,87.04,87.06,86.94,87.02,651395.0,80.6222,80.6407,80.5296,80.6037,651395.0
2024-01-24 12:00:00,87.02,87.08,86.99,87.06,327096.0,80.6037,80.6592,80.5759,80.6407,327096.0
2024-01-24 12:30:00,87.06,87.16,87.06,87.14,160159.0,80.6407,80.7333,80.6407,80.7148,160159.0
2024-01-24 13:00:00,87.14,87.17,86.97,87.0,365882.0,80.7148,80.7426,80.5573,80.5851,365882.0
2024-01-24 13:30:00,86.99,86.99,86.86,86.87,136767.0,80.5759,80.5759,80.4555,80.4647,136767.0
2024-01-24 14:00:00,86.87,86.9,86.77,86.79,101757.0,80.4647,80.4925,80.3721,80.3906,101757.0
2024-01-24 14:30:00,86.8,86.85,86.79,86.83,286490.0,80.3999,80.4462,80.3906,80.4277,286490.0
2024-01-24 15:00:00,86.82,86.87,86.79,86.8,313070.0,80.4184,80.4647,80.3906,80.3999,313070.0
2024-01-24 15:30:00,86.8,86.88,86.78,86.85,400648.0,80.3999,80.474,80.3813,80.4462,400648.0
2024-01-25 09:30:00,87.18,87.28,87.17,87.24,898030.0,80.7519,80.8445,80.7426,80.8074,898030.0
2024-01-25 10:00:00,87.24,87.32,87.22,87.27,584578.0,80.8074,80.8815,80.7889,80.8352,584578.0
2024-01-25 10:30:00,87.26,87.28,87.19,87.26,515445.0,80.826,80.8445,80.7611,80.826,515445.0
2024-01-25 11:00:00,87.26,87.34,87.21,87.33,270435.0,80.826,80.9001,80.7796,80.8908,270435.0
2024-01-25 11:30:00,87.34,87.34,87.24,87.25,237001.0,80.9001,80.9001,80.8074,80.8167,237001.0
2024-01-25 12:00:00,87.26,87.26,87.16,87.26,142542.0,80.826,80.826,80.7333,80.826,142542.0
2024-01-25 12:30:00,87.25,87.27,87.15,87.18,708231.0,80.8167,80.8352,80.7241,80.7519,708231.0
2024-01-25 13:00:00,87.18,87.34,87.15,87.29,456936.0,80.7519,80.9001,80.7241,80.8537,456936.0
2024-01-25 13:30:00,87.28,87.28,87.21,87.24,271991.0,80.8445,80.8445,80.7796,80.8074,271991.0
2024-01-25 14:00:00,87.23,87.34,87.22,87.33,217052.0,80.7982,80.9001,80.7889,80.8908,217052.0
2024-01-25 14:30:00,87.33,87.37,87.33,87.36,403320.0,80.8908,80.9278,80.8908,80.9186,403320.0
2024-01-25 15:00:00,87.36,87.36,87.31,87.31,101051.0,80.9186,80.9186,80.8723,80.8723,101051.0
2024-01-25 15:30:00,87.32,87.48,87.31,87.46,660815.0,80.8815,81.0297,80.8723,81.0112,660815.0
2024-01-26 09:30:00,87.44,87.55,87.32,87.39,532882.0,80.9927,81.0946,80.8815,80.9464,532882.0
2024-01-26 10:00:00,87.38,87.38,87.28,87.34,157277.0,80.9371,80.9371,80.8445,80.9001,157277.0
2024-01-26 10:30:00,87.34,87.43,87.31,87.4,268528.0,80.9001,80.9834,80.8723,80.9556,268528.0
2024-01-26 11:00:00,87.4,87.52,87.36,87.52,163787.0,80.9556,81.0668,80.9186,81.0668,163787.0
2024-01-26 11:30:00,87.52,87.59,87.49,87.58,521070.0,81.0668,81.1316,81.039,81.1224,521070.0
2024-01-26 12:00:00,87.58,87.66,87.56,87.59,379768.0,81.1224,81.1965,81.1038,81.1316,379768.0
2024-01-26 12:30:00,87.59,87.6,87.52,87.56,240620.0,81.1316,81.1409,81.0668,81.1038,240620.0
2024-01-26 13:00:00,87.56,87.57,87.54,87.56,156428.0,81.1038,81.1131,81.0853,81.1038,156428.0
2024-01-26 13:30:00,87.56,87.56,87.47,87.49,100832.0,81.1038,81.1038,81.0205,81.039,100832.0
2024-01-26 14:00:00,87.5,87.51,87.47,87.49,71652.0,81.0483,81.0575,81.0205,81.039,71652.0
2024-01-26 14:30:00,87.48,87.52,87.47,87.52,147981.0,81.0297,81.0668,81.0205,81.0668,147981.0
2024-01-26 15:00:00,87.52,87.56,87.51,87.55,92675.0,81.0668,81.1038,81.0575,81.0946,92675.0
2024-01-26 15:30:00,87.56,87.62,87.53,87.57,448355.0,81.1038,81.1594,81.076,81.1131,448355.0
2024-01-29 09:30:00,87.81,87.81,87.37,87.65,241567.0,81.3354,81.3354,80.9278,81.1872,241567.0
2024-01-29 10:00:00,87.65,87.68,87.58,87.58,467246.0,81.1872,81.215,81.1224,81.1224,467246.0
2024-01-29 10:30:00,87.58,87.68,87.58,87.64,255013.0,81.1224,81.215,81.1224,81.1779,255013.0
2024-01-29 11:00:00,87.63,87.64,87.57,87.64,399601.0,81.1687,81.1779,81.1131,81.1779,399601.0
2024-01-29 11:30:00,87.64,87.69,87.63,87.66,113455.0,81.1779,81.2243,81.1687,81.1965,113455.0
2024-01-29 12:00:00,87.66,87.68,87.62,87.67,183417.0,81.1965,81.215,81.1594,81.2057,183417.0
2024-01-29 12:30:00,87.67,87.73,87.66,87.73,151382.0,81.2057,81.2613,81.1965,81.2613,151382.0
2024-01-29 13:00:00,87.73,87.73,87.68,87.71,254899.0,81.2613,81.2613,81.215,81.2428,254899.0
2024-01-29 13:30:00,87.71,87.72,87.65,87.67,77389.0,81.2428,81.252,81.1872,81.2057,77389.0
2024-01-29 14:00:00,87.67,87.71,87.64,87.68,107275.0,81.2057,81.2428,81.1779,81.215,107275.0
2024-01-29 14:30:00,87.67,87.79,87.67,87.75,329595.0,81.2057,81.3169,81.2057,81.2798,329595.0
2024-01-29 15:00:00,87.75,88.02,87.75,87.98,370654.0,81.2798,81.5299,81.2798,81.4929,370654.0
2024-01-29 15:30:00,87.98,87.99,87.85,87.93,725949.0,81.4929,81.5021,81.3725,81.4466,725949.0
2024-01-30 09:30:00,87.95,88.08,87.95,88.04,348066.0,81.4651,81.5855,81.4651,81.5484,348066.0
2024-01-30 10:00:00,88.06,88.06,87.74,87.78,647294.0,81.567,81.567,81.2706,81.3076,647294.0
2024-01-30 10:30:00,87.78,87.83,87.72,87.79,179851.0,81.3076,81.3539,81.252,81.3169,179851.0
2024-01-30 11:00:00,87.78,87.85,87.78,87.84,114169.0,81.3076,81.3725,81.3076,81.3632,114169.0
2024-01-30 11:30:00,87.85,87.96,87.85,87.95,141436.0,81.3725,81.4743,81.3725,81.4651,141436.0
2024-01-30 12:00:00,87.95,87.96,87.88,87.91,304841.0,81.4651,81.4743,81.4002,81.428,304841.0
2024-01-30 12:30:00,87.91,87.94,87.88,87.89,159737.0,81.428,81.4558,81.4002,81.4095,159737.0
2024-01-30 13:00:00,87.88,87.97,87.84,87.97,685457.0,81.4002,81.4836,81.3632,81.4836,685457.0
2024-01-30 13:30:00,87.97,87.98,87.91,87.94,98703.0,81.4836,81.4929,81.428,81.4558,98703.0
2024-01-30 14:00:00,87.94,88.0,87.93,87.98,179642.0,81.4558,81.5114,81.4466,81.4929,179642.0
2024-01-30 14:30:00,87.98,88.11,87.97,88.05,229662.0,81.4929,81.6133,81.4836,81.5577,229662.0
2024-01-30 15:00:00,88.06,88.09,88.04,88.09,197968.0,81.567,81.5948,81.5484,81.5948,197968.0
2024-01-30 15:30:00,88.09,88.15,88.04,88.15,544406.0,81.5948,81.6503,81.5484,81.6503,544406.0
2024-01-31 09:30:00,88.18,88.53,88.1,88.46,998343.0,81.6781,82.0023,81.604,81.9375,998343.0
2024-01-31 10:00:00,88.45,88.47,88.31,88.38,437728.0,81.9282,81.9467,81.7985,81.8634,437728.0
2024-01-31 10:30:00,88.39,88.4,88.31,88.4,557588.0,81.8726,81.8819,81.7985,81.8819,557588.0
2024-01-31 11:00:00,88.4,88.45,88.32,88.34,736623.0,81.8819,81.9282,81.8078,81.8263,736623.0
2024-01-31 11:30:00,88.34,88.35,88.18,88.22,643384.0,81.8263,81.8356,81.6781,81.7152,643384.0
2024-01-31 12:00:00,88.22,88.26,88.19,88.24,248015.0,81.7152,81.7522,81.6874,81.7337,248015.0
2024-01-31 12:30:00,88.25,88.25,88.19,88.23,279515.0,81.743,81.743,81.6874,81.7244,279515.0
2024-01-31 13:00:00,88.23,88.23,88.13,88.16,245098.0,81.7244,81.7244,81.6318,81.6596,245098.0
2024-01-31 13:30:00,88.15,88.2,88.08,88.15,251280.0,81.6503,81.6966,81.5855,81.6503,251280.0
2024-01-31 14:00:00,88.15,88.2,87.94,88.06,739091.0,81.6503,81.6966,81.4558,81.567,739091.0
2024-01-31 14:30:00,88.07,88.35,88.03,88.16,397726.0,81.5762,81.8356,81.5392,81.6596,397726.0
2024-01-31 15:00:00,88.15,88.17,87.81,87.99,454207.0,81.6503,81.6689,81.3354,81.5021,454207.0
2024-01-31 15:30:00,87.98,88.06,87.82,87.98,1052419.0,81.4929,81.567,81.3447,81.4929,1052419.0
2024-02-01 09:30:00,88.1,88.24,88.1,88.16,1168787.0,81.9432,82.0735,81.9432,81.999,1168787.0
2024-02-01 10:00:00,88.14,88.29,87.98,88.29,1307680.0,81.9804,82.12,81.8316,82.12,1307680.0
2024-02-01 10:30:00,88.28,88.46,88.22,88.41,1085150.0,82.1107,82.2781,82.0549,82.2316,1085150.0
2024-02-01 11:00:00,88.41,88.52,88.35,88.36,1019301.0,82.2316,82.3339,82.1758,82.1851,1019301.0
2024-02-01 11:30:00,88.35,88.45,88.33,88.34,1397162.0,82.1758,82.2688,82.1572,82.1665,1397162.0
2024-02-01 12:00:00,88.34,88.42,88.29,88.31,450708.0,82.1665,82.2409,82.12,82.1386,450708.0
2024-02-01 12:30:00,88.31,88.34,88.21,88.23,589212.0,82.1386,82.1665,82.0456,82.0642,589212.0
2024-02-01 13:00:00,88.22,88.24,88.14,88.18,542811.0,82.0549,82.0735,81.9804,82.0176,542811.0
2024-02-01 13:30:00,88.17,88.25,88.16,88.19,330118.0,82.0083,82.0828,81.999,82.0269,330118.0
2024-02-01 14:00:00,88.19,88.27,88.19,88.25,301429.0,82.0269,82.1014,82.0269,82.0828,301429.0
2024-02-01 14:30:00,88.25,88.34,88.22,88.33,274868.0,82.0828,82.1665,82.0549,82.1572,274868.0
2024-02-01 15:00:00,88.33,88.36,88.28,88.32,219762.0,82.1572,82.1851,82.1107,82.1479,219762.0
2024-02-01 15:30:00,88.33,88.38,88.3,88.34,747790.0,82.1572,82.2037,82.1293,82.1665,747790.0
2024-02-02 09:30:00,87.59,87.83,87.47,87.76,1554520.0,81.4689,81.6921,81.3573,81.627,1554520.0
2024-02-02 10:00:00,87.77,87.79,87.55,87.57,636725.0,81.6363,81.6549,81.4317,81.4503,636725.0
2024-02-02 10:30:00,87.57,87.61,87.51,87.56,448948.0,81.4503,81.4875,81.3945,81.441,448948.0
2024-02-02 11:00:00,87.57,87.58,87.46,87.58,256646.0,81.4503,81.4596,81.348,81.4596,256646.0
2024-02-02 11:30:00,87.58,87.66,87.54,87.57,600356.0,81.4596,81.534,81.4224,81.4503,600356.0
2024-02-02 12:00:00,87.57,87.64,87.54,87.63,269140.0,81.4503,81.5154,81.4224,81.5061,269140.0
2024-02-02 12:30:00,87.63,87.63,87.5,87.5,359091.0,81.5061,81.5061,81.3852,81.3852,359091.0
2024-02-02 13:00:00,87.51,87.54,87.46,87.52,607616.0,81.3945,81.4224,81.348,81.4038,607616.0
2024-02-02 13:30:00,87.52,87.63,87.51,87.63,379926.0,81.4038,81.5061,81.3945,81.5061,379926.0
2024-02-02 14:00:00,87.63,87.65,87.57,87.6,166381.0,81.5061,81.5247,81.4503,81.4782,166381.0
2024-02-02 14:30:00,87.61,87.67,87.59,87.62,289375.0,81.4875,81.5433,81.4689,81.4968,289375.0
2024-02-02 15:00:00,87.61,87.64,87.56,87.62,366287.0,81.4875,81.5154,81.441,81.4968,366287.0
2024-02-02 15:30:00,87.62,87.69,87.59,87.65,679912.0,81.4968,81.5619,81.4689,81.5247,679912.0
2024-02-05 09:30:00,87.2,87.26,87.11,87.19,1283686.0,81.1061,81.1619,81.0224,81.0968,1283686.0
2024-02-05 10:00:00,87.18,87.18,86.83,86.92,1154332.0,81.0875,81.0875,80.762,80.8457,1154332.0
2024-02-05 10:30:00,86.92,86.93,86.77,86.81,690190.0,80.8457,80.855,80.7062,80.7434,690190.0
2024-02-05 11:00:00,86.81,86.86,86.8,86.84,475283.0,80.7434,80.7899,80.7341,80.7713,475283.0
2024-02-05 11:30:00,86.84,86.88,86.81,86.87,312567.0,80.7713,80.8085,80.7434,80.7992,312567.0
2024-02-05 12:00:00,86.87,86.93,86.86,86.91,384162.0,80.7992,80.855,80.7899,80.8364,384162.0
2024-02-05 12:30:00,86.91,87.0,86.89,86.95,296343.0,80.8364,80.9201,80.8178,80.8736,296343.0
2024-02-05 13:00:00,86.95,87.0,86.92,86.94,161503.0,80.8736,80.9201,80.8457,80.8643,161503.0
2024-02-05 13:30:00,86.94,86.98,86.91,86.93,111939.0,80.8643,80.9015,80.8364,80.855,111939.0
2024-02-05 14:00:00,86.94,86.95,86.89,86.93,152593.0,80.8643,80.8736,80.8178,80.855,152593.0
2024-02-05 14:30:00,86.94,86.95,86.9,86.94,747789.0,80.8643,80.8736,80.8271,80.8643,747789.0
2024-02-05 15:00:00,86.94,86.94,86.86,86.89,275772.0,80.8643,80.8643,80.7899,80.8178,275772.0
2024-02-05 15:30:00,86.9,86.94,86.88,86.92,525555.0,80.8271,80.8643,80.8085,80.8457,525555.0
2024-02-06 09:30:00,87.28,87.39,87.18,87.38,496815.0,81.1805,81.2829,81.0875,81.2736,496815.0
2024-02-06 10:00:00,87.38,87.45,87.3,87.41,376613.0,81.2736,81.3387,81.1991,81.3015,376613.0
2024-02-06 10:30:00,87.41,87.49,87.39,87.48,424205.0,81.3015,81.3759,81.2829,81.3666,424205.0
2024-02-06 11:00:00,87.48,87.57,87.42,87.57,316924.0,81.3666,81.4503,81.3108,81.4503,316924.0
2024-02-06 11:30:00,87.57,87.68,87.56,87.58,372079.0,81.4503,81.5526,81.441,81.4596,372079.0
2024-02-06 12:00:00,87.59,87.63,87.56,87.62,367358.0,81.4689,81.5061,81.441,81.4968,367358.0
2024-02-06 12:30:00,87.61,87.73,87.6,87.69,182923.0,81.4875,81.5991,81.4782,81.5619,182923.0
2024-02-06 13:00:00,87.69,87.82,87.69,87.71,634555.0,81.5619,81.6828,81.5619,81.5805,634555.0
2024-02-06 13:30:00,87.72,87.74,87.68,87.72,364153.0,81.5898,81.6084,81.5526,81.5898,364153.0
2024-02-06 14:00:00,87.72,87.74,87.64,87.65,381604.0,81.5898,81.6084,81.5154,81.5247,381604.0
2024-02-06 14:30:00,87.66,87.7,87.63,87.7,108464.0,81.534,81.5712,81.5061,81.5712,108464.0
2024-02-06 15:00:00,87.69,87.7,87.66,87.66,242497.0,81.5619,81.5712,81.534,81.534,242497.0
2024-02-06 15:30:00,87.67,87.7,87.59,87.69,1149042.0,81.5433,81.5712,81.4689,81.5619,1149042.0
2024-02-07 09:30:00,87.63,87.74,87.54,87.73,461783.0,81.5061,81.6084,81.4224,81.5991,461783.0
2024-02-07 10:00:00,87.74,87.76,87.59,87.61,534695.0,81.6084,81.627,81.4689,81.4875,534695.0
2024-02-07 10:30:00,87.61,87.7,87.56,87.59,410079.0,81.4875,81.5712,81.441,81.4689,410079.0
2024-02-07 11:00:00,87.59,87.66,87.56,87.63,276648.0,81.4689,81.534,81.441,81.5061,276648.0
2024-02-07 11:30:00,87.63,87.64,87.48,87.52,310035.0,81.5061,81.5154,81.3666,81.4038,310035.0
2024-02-07 12:00:00,87.52,87.54,87.45,87.53,326272.0,81.4038,81.4224,81.3387,81.4131,326272.0
2024-02-07 12:30:00,87.53,87.61,87.49,87.57,493169.0,81.4131,81.4875,81.3759,81.4503,493169.0
2024-02-07 13:00:00,87.58,87.7,87.56,87.67,983121.0,81.4596,81.5712,81.441,81.5433,983121.0
2024-02-07 13:30:00,87.68,87.68,87.62,87.67,269798.0,81.5526,81.5526,81.4968,81.5433,269798.0
2024-02-07 14:00:00,87.67,87.71,87.6,87.63,227556.0,81.5433,81.5805,81.4782,81.5061,227556.0
2024-02-07 14:30:00,87.63,87.67,87.61,87.67,168146.0,81.5061,81.5433,81.4875,81.5433,168146.0
2024-02-07 15:00:00,87.66,87.7,87.63,87.64,290607.0,81.534,81.5712,81.5061,81.5154,290607.0
2024-02-07 15:30:00,87.65,87.65,87.55,87.56,700826.0,81.5247,81.5247,81.4317,81.441,700826.0
2024-02-08 09:30:00,87.46,87.57,87.43,87.53,206013.0,81.348,81.4503,81.3201,81.4131,206013.0
2024-02-08 10:00:00,87.54,87.57,87.49,87.53,550194.0,81.4224,81.4503,81.3759,81.4131,550194.0
2024-02-08 10:30:00,87.53,87.56,87.49,87.52,662543.0,81.4131,81.441,81.3759,81.4038,662543.0
2024-02-08 11:00:00,87.52,87.52,87.46,87.48,569051.0,81.4038,81.4038,81.348,81.3666,569051.0
2024-02-08 11:30:00,87.48,87.51,87.44,87.5,542161.0,81.3666,81.3945,81.3294,81.3852,542161.0
2024-02-08 12:00:00,87.5,87.5,87.44,87.45,131240.0,81.3852,81.3852,81.3294,81.3387,131240.0
2024-02-08 12:30:00,87.45,87.47,87.41,87.42,158007.0,81.3387,81.3573,81.3015,81.3108,158007.0
2024-02-08 13:00:00,87.42,87.62,87.42,87.55,323176.0,81.3108,81.4968,81.3108,81.4317,323176.0
2024-02-08 13:30:00,87.55,87.58,87.52,87.57,195994.0,81.4317,81.4596,81.4038,81.4503,195994.0
2024-02-08 14:00:00,87.58,87.6,87.54,87.57,374635.0,81.4596,81.4782,81.4224,81.4503,374635.0
2024-02-08 14:30:00,87.57,87.58,87.43,87.45,310341.0,81.4503,81.4596,81.3201,81.3387,310341.0
2024-02-08 15:00:00,87.45,87.5,87.43,87.48,170966.0,81.3387,81.3852,81.3201,81.3666,170966.0
2024-02-08 15:30:00,87.48,87.49,87.44,87.45,558382.0,81.3666,81.3759,81.3294,81.3387,558382.0
2024-02-09 09:30:00,87.23,87.35,87.18,87.34,359347.0,81.134,81.2457,81.0875,81.2364,359347.0
2024-02-09 10:00:00,87.35,87.37,87.31,87.36,456970.0,81.2457,81.2643,81.2084,81.255,456970.0
2024-02-09 10:30:00,87.36,87.42,87.35,87.37,230504.0,81.255,81.3108,81.2457,81.2643,230504.0
2024-02-09 11:00:00,87.36,87.41,87.3,87.32,191562.0,81.255,81.3015,81.1991,81.2177,191562.0
2024-02-09 11:30:00,87.31,87.33,87.26,87.27,348358.0,81.2084,81.2271,81.1619,81.1712,348358.0
2024-02-09 12:00:00,87.27,87.35,87.25,87.35,75308.0,81.1712,81.2457,81.1526,81.2457,75308.0
2024-02-09 12:30:00,87.34,87.38,87.3,87.37,114812.0,81.2364,81.2736,81.1991,81.2643,114812.0
2024-02-09 13:00:00,87.38,87.44,87.37,87.42,160258.0,81.2736,81.3294,81.2643,81.3108,160258.0
2024-02-09 13:30:00,87.42,87.46,87.38,87.41,105193.0,81.3108,81.348,81.2736,81.3015,105193.0
2024-02-09 14:00:00,87.41,87.47,87.39,87.44,157726.0,81.3015,81.3573,81.2829,81.3294,157726.0
2024-02-09 14:30:00,87.44,87.45,87.35,87.36,288184.0,81.3294,81.3387,81.2457,81.255,288184.0
2024-02-09 15:00:00,87.36,87.42,87.35,87.41,130826.0,81.255,81.3108,81.2457,81.3015,130826.0
2024-02-09 15:30:00,87.41,87.49,87.4,87.48,439240.0,81.3015,81.3759,81.2922,81.3666,439240.0
2024-02-12 09:30:00,87.55,87.63,87.53,87.61,307542.0,81.4317,81.5061,81.4131,81.4875,307542.0
2024-02-12 10:00:00,87.61,87.63,87.51,87.54,501679.0,81.4875,81.5061,81.3945,81.4224,501679.0
2024-02-12 10:30:00,87.53,87.58,87.52,87.55,190881.0,81.4131,81.4596,81.4038,81.4317,190881.0
2024-02-12 11:00:00,87.55,87.6,87.54,87.6,359248.0,81.4317,81.4782,81.4224,81.4782,359248.0
2024-02-12 11:30:00,87.6,87.65,87.55,87.59,301206.0,81.4782,81.5247,81.4317,81.4689,301206.0
2024-02-12 12:00:00,87.59,87.68,87.58,87.64,124956.0,81.4689,81.5526,81.4596,81.5154,124956.0
2024-02-12 12:30:00,87.64,87.7,87.62,87.68,166958.0,81.5154,81.5712,81.4968,81.5526,166958.0
2024-02-12 13:00:00,87.69,87.69,87.61,87.61,97062.0,81.5619,81.5619,81.4875,81.4875,97062.0
2024-02-12 13:30:00,87.61,87.67,87.59,87.65,166165.0,81.4875,81.5433,81.4689,81.5247,166165.0
2024-02-12 14:00:00,87.64,87.66,87.55,87.57,292232.0,81.5154,81.534,81.4317,81.4503,292232.0
2024-02-12 14:30:00,87.56,87.58,87.49,87.51,153581.0,81.441,81.4596,81.3759,81.3945,153581.0
2024-02-12 15:00:00,87.51,87.55,87.49,87.54,95069.0,81.3945,81.4317,81.3759,81.4224,95069.0
2024-02-12 15:30:00,87.53,87.59,87.52,87.56,317654.0,81.4131,81.4689,81.4038,81.441,317654.0
2024-02-13 09:30:00,86.78,86.89,86.72,86.79,1340985.0,80.7155,80.8178,80.6597,80.7248,1340985.0
2024-02-13 10:00:00,86.79,86.83,86.6,86.73,2641220.0,80.7248,80.762,80.5481,80.669,2641220.0
2024-02-13 10:30:00,86.73,86.77,86.69,86.71,537608.0,80.669,80.7062,80.6318,80.6504,537608.0
2024-02-13 11:00:00,86.72,86.83,86.71,86.74,564677.0,80.6597,80.762,80.6504,80.6783,564677.0
2024-02-13 11:30:00,86.74,86.79,86.69,86.79,1234912.0,80.6783,80.7248,80.6318,80.7248,1234912.0
2024-02-13 12:00:00,86.79,86.79,86.72,86.73,375579.0,80.7248,80.7248,80.6597,80.669,375579.0
2024-02-13 12:30:00,86.73,86.78,86.72,86.77,168078.0,80.669,80.7155,80.6597,80.7062,168078.0
2024-02-13 13:00:00,86.77,86.79,86.7,86.7,475462.0,80.7062,80.7248,80.6411,80.6411,475462.0
2024-02-13 13:30:00,86.71,86.74,86.64,86.67,382487.0,80.6504,80.6783,80.5853,80.6132,382487.0
2024-02-13 14:00:00,86.67,86.68,86.5,86.5,260257.0,80.6132,80.6225,80.4551,80.4551,260257.0
2024-02-13 14:30:00,86.51,86.54,86.42,86.43,552419.0,80.4644,80.4923,80.3806,80.3899,552419.0
2024-02-13 15:00:00,86.42,86.47,86.41,86.47,584877.0,80.3806,80.4272,80.3713,80.4272,584877.0
2024-02-13 15:30:00,86.46,86.54,86.45,86.52,1141193.0,80.4178,80.4923,80.4085,80.4737,1141193.0
2024-02-14 09:30:00,86.78,86.89,86.78,86.81,521469.0,80.7155,80.8178,80.7155,80.7434,521469.0
2024-02-14 10:00:00,86.82,86.95,86.76,86.92,437213.0,80.7527,80.8736,80.6969,80.8457,437213.0
2024-02-14 10:30:00,86.92,86.95,86.83,86.86,275476.0,80.8457,80.8736,80.762,80.7899,275476.0
2024-02-14 11:00:00,86.86,86.96,86.78,86.95,507890.0,80.7899,80.8829,80.7155,80.8736,507890.0
2024-02-14 11:30:00,86.95,86.99,86.91,86.96,350724.0,80.8736,80.9108,80.8364,80.8829,350724.0
2024-02-14 12:00:00,86.96,86.97,86.9,86.97,299064.0,80.8829,80.8922,80.8271,80.8922,299064.0
2024-02-14 12:30:00,86.97,87.01,86.94,86.98,414650.0,80.8922,80.9294,80.8643,80.9015,414650.0
2024-02-14 13:00:00,86.98,87.05,86.97,87.01,226276.0,80.9015,80.9666,80.8922,80.9294,226276.0
2024-02-14 13:30:00,87.01,87.08,87.01,87.04,105332.0,80.9294,80.9945,80.9294,80.9573,105332.0
2024-02-14 14:00:00,87.04,87.08,87.0,87.05,122983.0,80.9573,80.9945,80.9201,80.9666,122983.0
2024-02-14 14:30:00,87.05,87.09,87.02,87.08,84240.0,80.9666,81.0038,80.9387,80.9945,84240.0
2024-02-14 15:00:00,87.08,87.09,87.0,87.02,318211.0,80.9945,81.0038,80.9201,80.9387,318211.0
2024-02-14 15:30:00,87.02,87.18,87.01,87.04,614962.0,80.9387,81.0875,80.9294,80.9573,614962.0
2024-02-15 09:30:00,87.58,87.68,87.58,87.59,675892.0,81.4596,81.5526,81.4596,81.4689,675892.0
2024-02-15 10:00:00,87.59,87.71,87.58,87.58,420630.0,81.4689,81.5805,81.4596,81.4596,420630.0
2024-02-15 10:30:00,87.59,87.6,87.49,87.54,371741.0,81.4689,81.4782,81.3759,81.4224,371741.0
2024-02-15 11:00:00,87.54,87.55,87.41,87.42,437717.0,81.4224,81.4317,81.3015,81.3108,437717.0
2024-02-15 11:30:00,87.41,87.51,87.39,87.5,226434.0,81.3015,81.3945,81.2829,81.3852,226434.0
2024-02-15 12:00:00,87.51,87.6,87.51,87.6,292301.0,81.3945,81.4782,81.3945,81.4782,292301.0
2024-02-15 12:30:00,87.61,87.67,87.59,87.62,572086.0,81.4875,81.5433,81.4689,81.4968,572086.0
2024-02-15 13:00:00,87.62,87.71,87.61,87.67,559639.0,81.4968,81.5805,81.4875,81.5433,559639.0
2024-02-15 13:30:00,87.67,87.73,87.66,87.73,253171.0,81.5433,81.5991,81.534,81.5991,253171.0
2024-02-15 14:00:00,87.73,87.76,87.7,87.73,84255.0,81.5991,81.627,81.5712,81.5991,84255.0
2024-02-15 14:30:00,87.73,87.76,87.69,87.69,125649.0,81.5991,81.627,81.5619,81.5619,125649.0
2024-02-15 15:00:00,87.69,87.71,87.65,87.7,242233.0,81.5619,81.5805,81.5247,81.5712,242233.0
2024-02-15 15:30:00,87.7,87.8,87.7,87.77,1044505.0,81.5712,81.6642,81.5712,81.6363,1044505.0
2024-02-16 09:30:00,87.22,87.33,87.22,87.24,731133.0,81.1247,81.2271,81.1247,81.1433,731133.0
2024-02-16 10:00:00,87.19,87.38,87.14,87.36,671138.0,81.0968,81.2736,81.0503,81.255,671138.0
2024-02-16 10:30:00,87.36,87.43,87.33,87.41,569375.0,81.255,81.3201,81.2271,81.3015,569375.0
2024-02-16 11:00:00,87.41,87.44,87.34,87.36,190670.0,81.3015,81.3294,81.2364,81.255,190670.0
2024-02-16 11:30:00,87.36,87.41,87.33,87.34,381105.0,81.255,81.3015,81.2271,81.2364,381105.0
2024-02-16 12:00:00,87.34,87.37,87.31,87.37,119625.0,81.2364,81.2643,81.2084,81.2643,119625.0
2024-02-16 12:30:00,87.37,87.39,87.34,87.38,494892.0,81.2643,81.2829,81.2364,81.2736,494892.0
2024-02-16 13:00:00,87.37,87.38,87.29,87.3,419167.0,81.2643,81.2736,81.1898,81.1991,419167.0
2024-02-16 13:30:00,87.3,87.35,87.28,87.34,442087.0,81.1991,81.2457,81.1805,81.2364,442087.0
2024-02-16 14:00:00,87.34,87.39,87.34,87.39,134270.0,81.2364,81.2829,81.2364,81.2829,134270.0
2024-02-16 14:30:00,87.39,87.39,87.25,87.26,199506.0,81.2829,81.2829,81.1526,81.1619,199506.0
2024-02-16 15:00:00,87.26,87.29,87.23,87.26,258504.0,81.1619,81.1898,81.134,81.1619,258504.0
2024-02-16 15:30:00,87.26,87.27,87.18,87.19,692815.0,81.1619,81.1712,81.0875,81.0968,692815.0
2024-02-20 09:30:00,87.16,87.29,87.15,87.27,539005.0,81.0689,81.1898,81.0596,81.1712,539005.0
2024-02-20 10:00:00,87.26,87.32,87.25,87.3,282788.0,81.1619,81.2177,81.1526,81.1991,282788.0
2024-02-20 10:30:00,87.29,87.32,87.23,87.31,234228.0,81.1898,81.2177,81.134,81.2084,234228.0
2024-02-20 11:00:00,87.31,87.36,87.29,87.29,140214.0,81.2084,81.255,81.1898,81.1898,140214.0
2024-02-20 11:30:00,87.3,87.31,87.25,87.26,220189.0,81.1991,81.2084,81.1526,81.1619,220189.0
2024-02-20 12:00:00,87.25,87.26,87.15,87.17,196695.0,81.1526,81.1619,81.0596,81.0782,196695.0
2024-02-20 12:30:00,87.17,87.25,87.16,87.24,124664.0,81.0782,81.1526,81.0689,81.1433,124664.0
2024-02-20 13:00:00,87.25,87.25,87.19,87.2,230253.0,81.1526,81.1526,81.0968,81.1061,230253.0
2024-02-20 13:30:00,87.2,87.25,87.18,87.24,121919.0,81.1061,81.1526,81.0875,81.1433,121919.0
2024-02-20 14:00:00,87.24,87.24,87.19,87.21,102864.0,81.1433,81.1433,81.0968,81.1154,102864.0
2024-02-20 14:30:00,87.22,87.25,87.19,87.2,237748.0,81.1247,81.1526,81.0968,81.1061,237748.0
2024-02-20 15:00:00,87.2,87.26,87.19,87.24,289955.0,81.1061,81.1619,81.0968,81.1433,289955.0
2024-02-20 15:30:00,87.24,87.25,87.17,87.21,607067.0,81.1433,81.1526,81.0782,81.1154,607067.0
2024-02-21 09:30:00,87.37,87.46,87.33,87.38,557352.0,81.2643,81.348,81.2271,81.2736,557352.0
2024-02-21 10:00:00,87.39,87.44,87.36,87.38,362944.0,81.2829,81.3294,81.255,81.2736,362944.0
2024-02-21 10:30:00,87.38,87.38,87.25,87.25,330717.0,81.2736,81.2736,81.1526,81.1526,330717.0
2024-02-21 11:00:00,87.26,87.31,87.25,87.28,494460.0,81.1619,81.2084,81.1526,81.1805,494460.0
2024-02-21 11:30:00,87.28,87.3,87.24,87.25,393193.0,81.1805,81.1991,81.1433,81.1526,393193.0
2024-02-21 12:00:00,87.25,87.26,87.18,87.18,233894.0,81.1526,81.1619,81.0875,81.0875,233894.0
2024-02-21 12:30:00,87.18,87.23,87.12,87.22,587746.0,81.0875,81.134,81.0317,81.1247,587746.0
2024-02-21 13:00:00,87.22,87.24,87.04,87.17,208593.0,81.1247,81.1433,80.9573,81.0782,208593.0
2024-02-21 13:30:00,87.17,87.17,87.07,87.11,323023.0,81.0782,81.0782,80.9852,81.0224,323023.0
2024-02-21 14:00:00,87.09,87.19,87.05,87.08,412821.0,81.0038,81.0968,80.9666,80.9945,412821.0
2024-02-21 14:30:00,87.07,87.11,87.03,87.08,97255.0,80.9852,81.0224,80.948,80.9945,97255.0
2024-02-21 15:00:00,87.08,87.1,87.01,87.09,274696.0,80.9945,81.0131,80.9294,81.0038,274696.0
2024-02-21 15:30:00,87.09,87.16,87.08,87.15,720987.0,81.0038,81.0689,80.9945,81.0596,720987.0
2024-02-22 09:30:00,87.31,87.51,87.31,87.46,673833.0,81.2084,81.3945,81.2084,81.348,673833.0
2024-02-22 10:00:00,87.46,87.47,87.39,87.43,703913.0,81.348,81.3573,81.2829,81.3201,703913.0
2024-02-22 10:30:00,87.42,87.54,87.42,87.42,705400.0,81.3108,81.4224,81.3108,81.3108,705400.0
2024-02-22 11:00:00,87.42,87.5,87.41,87.44,261086.0,81.3108,81.3852,81.3015,81.3294,261086.0
2024-02-22 11:30:00,87.44,87.44,87.39,87.4,259138.0,81.3294,81.3294,81.2829,81.2922,259138.0
2024-02-22 12:00:00,87.4,87.42,87.37,87.4,137802.0,81.2922,81.3108,81.2643,81.2922,137802.0
2024-02-22 12:30:00,87.4,87.44,87.39,87.43,222241.0,81.2922,81.3294,81.2829,81.3201,222241.0
2024-02-22 13:00:00,87.43,87.55,87.43,87.54,379581.0,81.3201,81.4317,81.3201,81.4224,379581.0
2024-02-22 13:30:00,87.54,87.67,87.53,87.67,410131.0,81.4224,81.5433,81.4131,81.5433,410131.0
2024-02-22 14:00:00,87.67,87.73,87.65,87.71,467820.0,81.5433,81.5991,81.5247,81.5805,467820.0
2024-02-22 14:30:00,87.7,87.72,87.62,87.63,287600.0,81.5712,81.5898,81.4968,81.5061,287600.0
2024-02-22 15:00:00,87.63,87.67,87.58,87.59,160260.0,81.5061,81.5433,81.4596,81.4689,160260.0
2024-02-22 15:30:00,87.58,87.67,87.56,87.64,502237.0,81.4596,81.5433,81.441,81.5154,502237.0
2024-02-23 09:30:00,87.83,88.05,87.82,88.0,615791.0,81.6921,81.8967,81.6828,81.8502,615791.0
2024-02-23 10:00:00,88.0,88.0,87.91,87.94,650926.0,81.8502,81.8502,81.7665,81.7944,650926.0
2024-02-23 10:30:00,87.94,87.98,87.9,87.92,540505.0,81.7944,81.8316,81.7572,81.7758,540505.0
2024-02-23 11:00:00,87.92,88.13,87.89,88.12,337842.0,81.7758,81.9711,81.7479,81.9618,337842.0
2024-02-23 11:30:00,88.12,88.21,88.11,88.2,256868.0,81.9618,82.0456,81.9525,82.0363,256868.0
2024-02-23 12:00:00,88.2,88.28,88.18,88.19,129696.0,82.0363,82.1107,82.0176,82.0269,129696.0
2024-02-23 12:30:00,88.18,88.22,88.14,88.21,823410.0,82.0176,82.0549,81.9804,82.0456,823410.0
2024-02-23 13:00:00,88.21,88.27,88.2,88.27,228893.0,82.0456,82.1014,82.0363,82.1014,228893.0
2024-02-23 13:30:00,88.27,88.27,88.2,88.22,323186.0,82.1014,82.1014,82.0363,82.0549,323186.0
2024-02-23 14:00:00,88.22,88.23,88.17,88.18,456341.0,82.0549,82.0642,82.0083,82.0176,456341.0
2024-02-23 14:30:00,88.18,88.19,88.11,88.13,314236.0,82.0176,82.0269,81.9525,81.9711,314236.0
2024-02-23 15:00:00,88.14,88.2,88.14,88.16,300821.0,81.9804,82.0363,81.9804,81.999,300821.0
2024-02-23 15:30:00,88.16,88.19,88.11,88.12,589927.0,81.999,82.0269,81.9525,81.9618,589927.0
2024-02-26 09:30:00,88.31,88.4,88.22,88.23,626526.0,82.1386,82.2223,82.0549,82.0642,626526.0
2024-02-26 10:00:00,88.23,88.24,88.09,88.12,273562.0,82.0642,82.0735,81.9339,81.9618,273562.0
2024-02-26 10:30:00,88.11,88.14,88.09,88.09,422122.0,81.9525,81.9804,81.9339,81.9339,422122.0
2024-02-26 11:00:00,88.09,88.11,87.98,88.0,754359.0,81.9339,81.9525,81.8316,81.8502,754359.0
2024-02-26 11:30:00,88.01,88.02,87.96,88.0,333726.0,81.8595,81.8688,81.813,81.8502,333726.0
2024-02-26 12:00:00,88.0,88.0,87.94,87.95,272311.0,81.8502,81.8502,81.7944,81.8037,272311.0
2024-02-26 12:30:00,87.95,87.97,87.93,87.95,220641.0,81.8037,81.8223,81.7851,81.8037,220641.0
2024-02-26 13:00:00,87.95,87.96,87.89,87.91,299611.0,81.8037,81.813,81.7479,81.7665,299611.0
2024-02-26 13:30:00,87.91,87.97,87.89,87.97,521562.0,81.7665,81.8223,81.7479,81.8223,521562.0
2024-02-26 14:00:00,87.97,87.98,87.94,87.94,331080.0,81.8223,81.8316,81.7944,81.7944,331080.0
2024-02-26 14:30:00,87.94,87.95,87.88,87.9,158978.0,81.7944,81.8037,81.7386,81.7572,158978.0
2024-02-26 15:00:00,87.9,87.96,87.9,87.92,526969.0,81.7572,81.813,81.7572,81.7758,526969.0
2024-02-26 15:30:00,87.91,87.99,87.89,87.9,1166027.0,81.7665,81.8409,81.7479,81.7572,1166027.0
2024-02-27 09:30:00,87.9,87.95,87.81,87.84,1421558.0,81.7572,81.8037,81.6735,81.7014,1421558.0
2024-02-27 10:00:00,87.84,87.91,87.82,87.84,637279.0,81.7014,81.7665,81.6828,81.7014,637279.0
2024-02-27 10:30:00,87.84,87.87,87.79,87.86,220423.0,81.7014,81.7293,81.6549,81.72,220423.0
2024-02-27 11:00:00,87.86,87.89,87.84,87.87,190151.0,81.72,81.7479,81.7014,81.7293,190151.0
2024-02-27 11:30:00,87.87,87.89,87.83,87.87,309203.0,81.7293,81.7479,81.6921,81.7293,309203.0
2024-02-27 12:00:00,87.87,87.87,87.8,87.83,79461.0,81.7293,81.7293,81.6642,81.6921,79461.0
2024-02-27 12:30:00,87.82,87.84,87.79,87.79,148396.0,81.6828,81.7014,81.6549,81.6549,148396.0
2024-02-27 13:00:00,87.79,87.93,87.77,87.89,293232.0,81.6549,81.7851,81.6363,81.7479,293232.0
2024-02-27 13:30:00,87.88,87.88,87.8,87.81,157614.0,81.7386,81.7386,81.6642,81.6735,157614.0
2024-02-27 14:00:00,87.81,87.82,87.75,87.77,65294.0,81.6735,81.6828,81.6177,81.6363,65294.0
2024-02-27 14:30:00,87.78,87.79,87.71,87.78,138643.0,81.6456,81.6549,81.5805,81.6456,138643.0
2024-02-27 15:00:00,87.77,87.79,87.74,87.76,337590.0,81.6363,81.6549,81.6084,81.627,337590.0
2024-02-27 15:30:00,87.76,87.82,87.73,87.81,474260.0,81.627,81.6828,81.5991,81.6735,474260.0
2024-02-28 09:30:00,87.92,87.97,87.83,87.84,721251.0,81.7758,81.8223,81.6921,81.7014,721251.0
2024-02-28 10:00:00,87.84,87.92,87.83,87.89,494771.0,81.7014,81.7758,81.6921,81.7479,494771.0
2024-02-28 10:30:00,87.89,87.92,87.88,87.9,634255.0,81.7479,81.7758,81.7386,81.7572,634255.0
2024-02-28 11:00:00,87.9,87.94,87.89,87.91,347547.0,81.7572,81.7944,81.7479,81.7665,347547.0
2024-02-28 11:30:00,87.91,87.92,87.88,87.92,298514.0,81.7665,81.7758,81.7386,81.7758,298514.0
2024-02-28 12:00:00,87.92,87.95,87.9,87.92,325882.0,81.7758,81.8037,81.7572,81.7758,325882.0
2024-02-28 12:30:00,87.92,87.98,87.9,87.94,237933.0,81.7758,81.8316,81.7572,81.7944,237933.0
2024-02-28 13:00:00,87.94,87.96,87.91,87.95,169143.0,81.7944,81.813,81.7665,81.8037,169143.0
2024-02-28 13:30:00,87.95,87.96,87.92,87.95,371514.0,81.8037,81.813,81.7758,81.8037,371514.0
2024-02-28 14:00:00,87.95,87.96,87.91,87.92,611651.0,81.8037,81.813,81.7665,81.7758,611651.0
2024-02-28 14:30:00,87.92,87.99,87.91,87.97,324094.0,81.7758,81.8409,81.7665,81.8223,324094.0
2024-02-28 15:00:00,87.98,88.05,87.97,88.05,226093.0,81.8316,81.8967,81.8223,81.8967,226093.0
2024-02-28 15:30:00,88.04,88.06,87.98,88.0,1350041.0,81.8874,81.906,81.8316,81.8502,1350041.0
2024-02-29 09:30:00,88.36,88.37,88.26,88.36,564063.0,82.1851,82.1944,82.0921,82.1851,564063.0
2024-02-29 10:00:00,88.37,88.42,88.26,88.33,467956.0,82.1944,82.2409,82.0921,82.1572,467956.0
2024-02-29 10:30:00,88.33,88.39,88.31,88.35,812999.0,82.1572,82.213,82.1386,82.1758,812999.0
2024-02-29 11:00:00,88.34,88.36,88.28,88.33,333851.0,82.1665,82.1851,82.1107,82.1572,333851.0
2024-02-29 11:30:00,88.33,88.35,88.28,88.29,385292.0,82.1572,82.1758,82.1107,82.12,385292.0
2024-02-29 12:00:00,88.29,88.34,88.26,88.31,234768.0,82.12,82.1665,82.0921,82.1386,234768.0
2024-02-29 12:30:00,88.31,88.33,88.27,88.3,152380.0,82.1386,82.1572,82.1014,82.1293,152380.0
2024-02-29 13:00:00,88.29,88.33,88.26,88.33,183240.0,82.12,82.1572,82.0921,82.1572,183240.0
2024-02-29 13:30:00,88.32,88.38,88.31,88.38,102479.0,82.1479,82.2037,82.1386,82.2037,102479.0
2024-02-29 14:00:00,88.38,88.39,88.33,88.35,214828.0,82.2037,82.213,82.1572,82.1758,214828.0
2024-02-29 14:30:00,88.35,88.37,88.26,88.29,345587.0,82.1758,82.1944,82.0921,82.12,345587.0
2024-02-29 15:00:00,88.29,88.32,88.26,88.29,555357.0,82.12,82.1479,82.0921,82.12,555357.0
2024-02-29 15:30:00,88.29,88.33,88.28,88.31,1083653.0,82.12,82.1572,82.1107,82.1386,1083653.0
2024-03-01 09:30:00,87.95,87.95,87.69,87.77,855865.0,82.1605,82.1605,81.9176,81.9924,855865.0
2024-03-01 10:00:00,87.77,88.18,87.76,88.17,1588136.0,81.9924,82.3754,81.983,82.3661,1588136.0
2024-03-01 10:30:00,88.18,88.26,88.11,88.26,374779.0,82.3754,82.4501,82.31,82.4501,374779.0
2024-03-01 11:00:00,88.25,88.29,88.13,88.16,546712.0,82.4408,82.4782,82.3287,82.3567,546712.0
2024-03-01 11:30:00,88.16,88.2,88.1,88.19,402836.0,82.3567,82.3941,82.3007,82.3847,402836.0
2024-03-01 12:00:00,88.18,88.3,88.17,88.3,492618.0,82.3754,82.4875,82.3661,82.4875,492618.0
2024-03-01 12:30:00,88.29,88.32,88.23,88.26,235270.0,82.4782,82.5062,82.4221,82.4501,235270.0
2024-03-01 13:00:00,88.27,88.35,88.24,88.31,271364.0,82.4595,82.5342,82.4314,82.4968,271364.0
2024-03-01 13:30:00,88.31,88.42,88.31,88.42,221354.0,82.4968,82.5996,82.4968,82.5996,221354.0
2024-03-01 14:00:00,88.42,88.48,88.4,88.42,308770.0,82.5996,82.6556,82.5809,82.5996,308770.0
2024-03-01 14:30:00,88.43,88.52,88.41,88.5,427075.0,82.6089,82.693,82.5903,82.6743,427075.0
2024-03-01 15:00:00,88.49,88.5,88.43,88.45,184421.0,82.665,82.6743,82.6089,82.6276,184421.0
2024-03-01 15:30:00,88.45,88.45,88.4,88.42,798465.0,82.6276,82.6276,82.5809,82.5996,798465.0
2024-03-04 09:30:00,88.42,88.43,88.21,88.38,965927.0,82.5996,82.6089,82.4034,82.5622,965927.0
2024-03-04 10:00:00,88.35,88.38,88.24,88.24,417757.0,82.5342,82.5622,82.4314,82.4314,417757.0
2024-03-04 10:30:00,88.24,88.31,88.23,88.3,326054.0,82.4314,82.4968,82.4221,82.4875,326054.0
2024-03-04 11:00:00,88.29,88.35,88.28,88.3,350957.0,82.4782,82.5342,82.4688,82.4875,350957.0
2024-03-04 11:30:00,88.3,88.39,88.3,88.39,144722.0,82.4875,82.5716,82.4875,82.5716,144722.0
2024-03-04 12:00:00,88.39,88.4,88.31,88.39,104487.0,82.5716,82.5809,82.4968,82.5716,104487.0
2024-03-04 12:30:00,88.39,88.39,88.32,88.32,102475.0,82.5716,82.5716,82.5062,82.5062,102475.0
2024-03-04 13:00:00,88.33,88.37,88.32,88.34,85404.0,82.5155,82.5529,82.5062,82.5249,85404.0
2024-03-04 13:30:00,88.35,88.37,88.33,88.35,140840.0,82.5342,82.5529,82.5155,82.5342,140840.0
2024-03-04 14:00:00,88.35,88.38,88.35,88.38,126020.0,82.5342,82.5622,82.5342,82.5622,126020.0
2024-03-04 14:30:00,88.37,88.41,88.37,88.39,153305.0,82.5529,82.5903,82.5529,82.5716,153305.0
2024-03-04 15:00:00,88.39,88.42,88.37,88.4,252969.0,82.5716,82.5996,82.5529,82.5809,252969.0
2024-03-04 15:30:00,88.4,88.42,88.34,88.34,490436.0,82.5809,82.5996,82.5249,82.5249,490436.0
2024-03-05 09:30:00,88.52,88.54,88.42,88.45,448896.0,82.693,82.7117,82.5996,82.6276,448896.0
2024-03-05 10:00:00,88.46,88.75,88.45,88.54,1314717.0,82.637,82.9079,82.6276,82.7117,1314717.0
2024-03-05 10:30:00,88.53,88.56,88.47,88.5,242030.0,82.7024,82.7304,82.6463,82.6743,242030.0
2024-03-05 11:00:00,88.5,88.52,88.41,88.49,355547.0,82.6743,82.693,82.5903,82.665,355547.0
2024-03-05 11:30:00,88.5,88.52,88.44,88.51,438643.0,82.6743,82.693,82.6183,82.6837,438643.0
2024-03-05 12:00:00,88.51,88.53,88.48,88.52,759873.0,82.6837,82.7024,82.6556,82.693,759873.0
2024-03-05 12:30:00,88.52,88.54,88.48,88.53,244862.0,82.693,82.7117,82.6556,82.7024,244862.0
2024-03-05 13:00:00,88.53,88.56,88.5,88.54,100395.0,82.7024,82.7304,82.6743,82.7117,100395.0
2024-03-05 13:30:00,88.54,88.6,88.53,88.55,119972.0,82.7117,82.7677,82.7024,82.721,119972.0
2024-03-05 14:00:00,88.55,88.65,88.54,88.64,507528.0,82.721,82.8145,82.7117,82.8051,507528.0
2024-03-05 14:30:00,88.64,88.65,88.51,88.52,458046.0,82.8051,82.8145,82.6837,82.693,458046.0
2024-03-05 15:00:00,88.52,88.56,88.49,88.52,401793.0,82.693,82.7304,82.665,82.693,401793.0
2024-03-05 15:30:00,88.52,88.57,88.47,88.54,1158762.0,82.693,82.7397,82.6463,82.7117,1158762.0
2024-03-06 09:30:00,88.92,89.01,88.86,88.93,507602.0,83.0667,83.1508,83.0106,83.076,507602.0
2024-03-06 10:00:00,88.92,88.96,88.85,88.88,344890.0,83.0667,83.104,83.0013,83.0293,344890.0
2024-03-06 10:30:00,88.87,88.95,88.8,88.92,393514.0,83.02,83.0947,82.9546,83.0667,393514.0
2024-03-06 11:00:00,88.91,88.92,88.87,88.91,272715.0,83.0573,83.0667,83.02,83.0573,272715.0
2024-03-06 11:30:00,88.91,89.07,88.9,89.0,423972.0,83.0573,83.2068,83.048,83.1414,423972.0
2024-03-06 12:00:00,89.0,89.01,88.93,88.99,568570.0,83.1414,83.1508,83.076,83.1321,568570.0
2024-03-06 12:30:00,88.98,89.01,88.91,88.93,219615.0,83.1227,83.1508,83.0573,83.076,219615.0
2024-03-06 13:00:00,88.93,89.01,88.92,88.99,89118.0,83.076,83.1508,83.0667,83.1321,89118.0
2024-03-06 13:30:00,88.99,89.0,88.87,88.91,250224.0,83.1321,83.1414,83.02,83.0573,250224.0
2024-03-06 14:00:00,88.91,88.91,88.84,88.86,196608.0,83.0573,83.0573,82.9919,83.0106,196608.0
2024-03-06 14:30:00,88.86,88.89,88.84,88.87,221013.0,83.0106,83.0387,82.9919,83.02,221013.0
2024-03-06 15:00:00,88.87,88.87,88.81,88.84,223945.0,83.02,83.02,82.9639,82.9919,223945.0
2024-03-06 15:30:00,88.84,88.87,88.77,88.87,969946.0,82.9919,83.02,82.9266,83.02,969946.0
2024-03-07 09:30:00,89.19,89.23,89.0,89.02,626354.0,83.3189,83.3563,83.1414,83.1601,626354.0
2024-03-07 10:00:00,89.03,89.08,88.99,89.03,582403.0,83.1694,83.2161,83.1321,83.1694,582403.0
2024-03-07 10:30:00,89.03,89.05,88.95,89.01,303273.0,83.1694,83.1881,83.0947,83.1508,303273.0
2024-03-07 11:00:00,89.01,89.08,88.94,89.05,298703.0,83.1508,83.2161,83.0854,83.1881,298703.0
2024-03-07 11:30:00,89.05,89.05,88.95,88.96,256931.0,83.1881,83.1881,83.0947,83.104,256931.0
2024-03-07 12:00:00,88.97,89.01,88.92,88.92,493792.0,83.1134,83.1508,83.0667,83.0667,493792.0
2024-03-07 12:30:00,88.92,88.99,88.91,88.97,209401.0,83.0667,83.1321,83.0573,83.1134,209401.0
2024-03-07 13:00:00,88.97,89.01,88.96,89.01,82021.0,83.1134,83.1508,83.104,83.1508,82021.0
2024-03-07 13:30:00,89.01,89.02,88.97,89.01,72176.0,83.1508,83.1601,83.1134,83.1508,72176.0
2024-03-07 14:00:00,89.0,89.02,88.98,89.01,108860.0,83.1414,83.1601,83.1227,83.1508,108860.0
2024-03-07 14:30:00,89.01,89.08,89.0,89.08,245376.0,83.1508,83.2161,83.1414,83.2161,245376.0
2024-03-07 15:00:00,89.08,89.11,89.04,89.09,222483.0,83.2161,83.2442,83.1788,83.2255,222483.0
2024-03-07 15:30:00,89.09,89.14,89.08,89.1,750713.0,83.2255,83.2722,83.2161,83.2348,750713.0
2024-03-08 09:30:00,89.24,89.46,89.24,89.45,1088209.0,83.3656,83.5711,83.3656,83.5618,1088209.0
2024-03-08 10:00:00,89.45,89.52,89.36,89.43,470504.0,83.5618,83.6272,83.4777,83.5431,470504.0
2024-03-08 10:30:00,89.43,89.46,89.4,89.45,313447.0,83.5431,83.5711,83.5151,83.5618,313447.0
2024-03-08 11:00:00,89.45,89.46,89.28,89.28,148488.0,83.5618,83.5711,83.403,83.403,148488.0
2024-03-08 11:30:00,89.27,89.32,89.25,89.3,230594.0,83.3936,83.4403,83.375,83.4217,230594.0
2024-03-08 12:00:00,89.29,89.36,89.27,89.35,128270.0,83.4123,83.4777,83.3936,83.4684,128270.0
2024-03-08 12:30:00,89.35,89.38,89.26,89.28,206913.0,83.4684,83.4964,83.3843,83.403,206913.0
2024-03-08 13:00:00,89.28,89.28,89.21,89.23,418820.0,83.403,83.403,83.3376,83.3563,418820.0
2024-03-08 13:30:00,89.23,89.26,89.13,89.19,355536.0,83.3563,83.3843,83.2629,83.3189,355536.0
2024-03-08 14:00:00,89.19,89.24,89.17,89.22,393859.0,83.3189,83.3656,83.3002,83.3469,393859.0
2024-03-08 14:30:00,89.22,89.28,89.21,89.25,233882.0,83.3469,83.403,83.3376,83.375,233882.0
2024-03-08 15:00:00,89.25,89.27,89.19,89.2,190986.0,83.375,83.3936,83.3189,83.3282,190986.0
2024-03-08 15:30:00,89.2,89.23,89.18,89.22,440100.0,83.3282,83.3563,83.3096,83.3469,440100.0
2024-03-11 09:30:00,89.22,89.29,89.14,89.15,439555.0,83.3469,83.4123,83.2722,83.2815,439555.0
2024-03-11 10:00:00,89.15,89.17,89.09,89.11,754309.0,83.2815,83.3002,83.2255,83.2442,754309.0
2024-03-11 10:30:00,89.11,89.13,89.06,89.12,299231.0,83.2442,83.2629,83.1975,83.2535,299231.0
2024-03-11 11:00:00,89.13,89.13,89.04,89.1,212147.0,83.2629,83.2629,83.1788,83.2348,212147.0
2024-03-11 11:30:00,89.09,89.12,89.06,89.08,499152.0,83.2255,83.2535,83.1975,83.2161,499152.0
2024-03-11 12:00:00,89.08,89.11,89.04,89.11,171676.0,83.2161,83.2442,83.1788,83.2442,171676.0
2024-03-11 12:30:00,89.11,89.16,89.08,89.16,271603.0,83.2442,83.2909,83.2161,83.2909,271603.0
2024-03-11 13:00:00,89.16,89.28,89.14,89.2,281248.0,83.2909,83.403,83.2722,83.3282,281248.0
2024-03-11 13:30:00,89.2,89.2,89.13,89.14,123327.0,83.3282,83.3282,83.2629,83.2722,123327.0
2024-03-11 14:00:00,89.14,89.17,89.1,89.1,73137.0,83.2722,83.3002,83.2348,83.2348,73137.0
2024-03-11 14:30:00,89.1,89.16,89.07,89.16,259219.0,83.2348,83.2909,83.2068,83.2909,259219.0
2024-03-11 15:00:00,89.16,89.18,89.08,89.09,374692.0,83.2909,83.3096,83.2161,83.2255,374692.0
2024-03-11 15:30:00,89.1,89.11,89.04,89.07,742690.0,83.2348,83.2442,83.1788,83.2068,742690.0
2024-03-12 09:30:00,88.92,89.01,88.78,88.86,995077.0,83.0667,83.1508,82.9359,83.0106,995077.0
2024-03-12 10:00:00,88.86,88.99,88.83,88.98,1065286.0,83.0106,83.1321,82.9826,83.1227,1065286.0
2024-03-12 10:30:00,88.98,89.02,88.95,88.98,385770.0,83.1227,83.1601,83.0947,83.1227,385770.0
2024-03-12 11:00:00,88.98,89.02,88.93,88.94,226098.0,83.1227,83.1601,83.076,83.0854,226098.0
2024-03-12 11:30:00,88.94,88.98,88.89,88.91,324197.0,83.0854,83.1227,83.0387,83.0573,324197.0
2024-03-12 12:00:00,88.91,88.93,88.86,88.89,174012.0,83.0573,83.076,83.0106,83.0387,174012.0
2024-03-12 12:30:00,88.89,88.9,88.79,88.84,210776.0,83.0387,83.048,82.9452,82.9919,210776.0
2024-03-12 13:00:00,88.85,88.86,88.74,88.79,411384.0,83.0013,83.0106,82.8985,82.9452,411384.0
2024-03-12 13:30:00,88.78,88.87,88.77,88.84,244228.0,82.9359,83.02,82.9266,82.9919,244228.0
2024-03-12 14:00:00,88.84,88.92,88.83,88.92,314386.0,82.9919,83.0667,82.9826,83.0667,314386.0
2024-03-12 14:30:00,88.92,88.93,88.84,88.84,266793.0,83.0667,83.076,82.9919,82.9919,266793.0
2024-03-12 15:00:00,88.84,88.92,88.84,88.92,138577.0,82.9919,83.0667,82.9919,83.0667,138577.0
2024-03-12 15:30:00,88.92,88.96,88.91,88.95,234445.0,83.0667,83.104,83.0573,83.0947,234445.0
2024-03-13 09:30:00,89.0,89.08,88.96,89.02,668116.0,83.1414,83.2161,83.104,83.1601,668116.0
2024-03-13 10:00:00,89.01,89.08,88.98,89.06,269221.0,83.1508,83.2161,83.1227,83.1975,269221.0
2024-03-13 10:30:00,89.07,89.1,89.02,89.09,463119.0,83.2068,83.2348,83.1601,83.2255,463119.0
2024-03-13 11:00:00,89.09,89.13,89.08,89.1,508214.0,83.2255,83.2629,83.2161,83.2348,508214.0
2024-03-13 11:30:00,89.09,89.13,89.08,89.1,420157.0,83.2255,83.2629,83.2161,83.2348,420157.0
2024-03-13 12:00:00,89.09,89.12,89.05,89.11,311596.0,83.2255,83.2535,83.1881,83.2442,311596.0
2024-03-13 12:30:00,89.11,89.11,89.04,89.06,165664.0,83.2442,83.2442,83.1788,83.1975,165664.0
2024-03-13 13:00:00,89.06,89.22,89.05,89.16,364907.0,83.1975,83.3469,83.1881,83.2909,364907.0
2024-03-13 13:30:00,89.16,89.16,89.04,89.05,115068.0,83.2909,83.2909,83.1788,83.1881,115068.0
2024-03-13 14:00:00,89.05,89.1,89.04,89.09,220493.0,83.1881,83.2348,83.1788,83.2255,220493.0
2024-03-13 14:30:00,89.09,89.11,89.03,89.04,152134.0,83.2255,83.2442,83.1694,83.1788,152134.0
2024-03-13 15:00:00,89.05,89.06,88.99,89.0,117850.0,83.1881,83.1975,83.1321,83.1414,117850.0
2024-03-13 15:30:00,89.0,89.06,88.98,89.03,543083.0,83.1414,83.1975,83.1227,83.1694,543083.0
2024-03-14 09:30:00,89.08,89.17,88.83,88.89,1624738.0,83.2161,83.3002,82.9826,83.0387,1624738.0
2024-03-14 10:00:00,88.88,88.89,88.76,88.79,1452128.0,83.0293,83.0387,82.9172,82.9452,1452128.0
2024-03-14 10:30:00,88.79,88.85,88.69,88.7,1494875.0,82.9452,83.0013,82.8518,82.8612,1494875.0
2024-03-14 11:00:00,88.7,88.78,88.65,88.69,873915.0,82.8612,82.9359,82.8145,82.8518,873915.0
2024-03-14 11:30:00,88.69,88.73,88.66,88.69,509770.0,82.8518,82.8892,82.8238,82.8518,509770.0
2024-03-14 12:00:00,88.68,88.71,88.63,88.69,573723.0,82.8425,82.8705,82.7958,82.8518,573723.0
2024-03-14 12:30:00,88.68,88.73,88.61,88.62,339664.0,82.8425,82.8892,82.7771,82.7864,339664.0
2024-03-14 13:00:00,88.61,88.68,88.56,88.57,975252.0,82.7771,82.8425,82.7304,82.7397,975252.0
2024-03-14 13:30:00,88.56,88.68,88.56,88.66,832550.0,82.7304,82.8425,82.7304,82.8238,832550.0
2024-03-14 14:00:00,88.67,88.68,88.59,88.6,341207.0,82.8331,82.8425,82.7584,82.7677,341207.0
2024-03-14 14:30:00,88.6,88.64,88.59,88.61,465508.0,82.7677,82.8051,82.7584,82.7771,465508.0
2024-03-14 15:00:00,88.61,88.62,88.56,88.57,602921.0,82.7771,82.7864,82.7304,82.7397,602921.0
2024-03-14 15:30:00,88.57,88.62,88.53,88.6,1287191.0,82.7397,82.7864,82.7024,82.7677,1287191.0
2024-03-15 09:30:00,88.47,88.49,88.3,88.31,1003120.0,82.6463,82.665,82.4875,82.4968,1003120.0
2024-03-15 10:00:00,88.3,88.46,88.3,88.41,707944.0,82.4875,82.637,82.4875,82.5903,707944.0
2024-03-15 10:30:00,88.42,88.47,88.4,88.45,258472.0,82.5996,82.6463,82.5809,82.6276,258472.0
2024-03-15 11:00:00,88.45,88.48,88.43,88.47,166923.0,82.6276,82.6556,82.6089,82.6463,166923.0
2024-03-15 11:30:00,88.47,88.48,88.39,88.42,206067.0,82.6463,82.6556,82.5716,82.5996,206067.0
2024-03-15 12:00:00,88.41,88.47,88.39,88.42,265520.0,82.5903,82.6463,82.5716,82.5996,265520.0
2024-03-15 12:30:00,88.42,88.43,88.31,88.33,422682.0,82.5996,82.6089,82.4968,82.5155,422682.0
2024-03-15 13:00:00,88.33,88.36,88.3,88.33,485768.0,82.5155,82.5435,82.4875,82.5155,485768.0
2024-03-15 13:30:00,88.32,88.34,88.3,88.34,157071.0,82.5062,82.5249,82.4875,82.5249,157071.0
2024-03-15 14:00:00,88.34,88.38,88.33,88.37,112315.0,82.5249,82.5622,82.5155,82.5529,112315.0
2024-03-15 14:30:00,88.37,88.44,88.36,88.38,315419.0,82.5529,82.6183,82.5435,82.5622,315419.0
2024-03-15 15:00:00,88.38,88.4,88.34,88.35,318705.0,82.5622,82.5809,82.5249,82.5342,318705.0
2024-03-15 15:30:00,88.35,88.37,88.29,88.31,588951.0,82.5342,82.5529,82.4782,82.4968,588951.0
2024-03-18 09:30:00,88.38,88.45,88.34,88.39,558805.0,82.5622,82.6276,82.5249,82.5716,558805.0
2024-03-18 10:00:00,88.39,88.45,88.38,88.43,408282.0,82.5716,82.6276,82.5622,82.6089,408282.0
2024-03-18 10:30:00,88.43,88.44,88.39,88.41,236387.0,82.6089,82.6183,82.5716,82.5903,236387.0
2024-03-18 11:00:00,88.41,88.41,88.36,88.39,372590.0,82.5903,82.5903,82.5435,82.5716,372590.0
2024-03-18 11:30:00,88.39,88.41,88.36,88.36,125909.0,82.5716,82.5903,82.5435,82.5435,125909.0
2024-03-18 12:00:00,88.36,88.39,88.34,88.38,128885.0,82.5435,82.5716,82.5249,82.5622,128885.0
2024-03-18 12:30:00,88.38,88.38,88.32,88.35,138698.0,82.5622,82.5622,82.5062,82.5342,138698.0
2024-03-18 13:00:00,88.34,88.37,88.34,88.34,146637.0,82.5249,82.5529,82.5249,82.5249,146637.0
2024-03-18 13:30:00,88.34,88.35,88.3,88.32,223322.0,82.5249,82.5342,82.4875,82.5062,223322.0
2024-03-18 14:00:00,88.32,88.38,88.31,88.37,170486.0,82.5062,82.5622,82.4968,82.5529,170486.0
2024-03-18 14:30:00,88.37,88.4,88.35,88.39,94572.0,82.5529,82.5809,82.5342,82.5716,94572.0
2024-03-18 15:00:00,88.39,88.44,88.39,88.4,246371.0,82.5716,82.6183,82.5716,82.5809,246371.0
2024-03-18 15:30:00,88.4,88.42,88.34,88.37,407293.0,82.5809,82.5996,82.5249,82.5529,407293.0
2024-03-19 09:30:00,88.51,88.56,88.46,88.51,483171.0,82.6837,82.7304,82.637,82.6837,483171.0
2024-03-19 10:00:00,88.51,88.6,88.5,88.56,375253.0,82.6837,82.7677,82.6743,82.7304,375253.0
2024-03-19 10:30:00,88.57,88.65,88.56,88.65,348079.0,82.7397,82.8145,82.7304,82.8145,348079.0
2024-03-19 11:00:00,88.65,88.68,88.62,88.68,353262.0,82.8145,82.8425,82.7864,82.8425,353262.0
2024-03-19 11:30:00,88.67,88.72,88.67,88.7,412706.0,82.8331,82.8798,82.8331,82.8612,412706.0
2024-03-19 12:00:00,88.7,88.75,88.67,88.72,294820.0,82.8612,82.9079,82.8331,82.8798,294820.0
2024-03-19 12:30:00,88.73,88.8,88.72,88.79,290667.0,82.8892,82.9546,82.8798,82.9452,290667.0
2024-03-19 13:00:00,88.79,88.99,88.74,88.8,644591.0,82.9452,83.1321,82.8985,82.9546,644591.0
2024-03-19 13:30:00,88.79,88.81,88.74,88.8,1049096.0,82.9452,82.9639,82.8985,82.9546,1049096.0
2024-03-19 14:00:00,88.8,88.81,88.76,88.77,61512.0,82.9546,82.9639,82.9172,82.9266,61512.0
2024-03-19 14:30:00,88.77,88.81,88.77,88.81,109579.0,82.9266,82.9639,82.9266,82.9639,109579.0
2024-03-19 15:00:00,88.81,88.82,88.74,88.75,139771.0,82.9639,82.9733,82.8985,82.9079,139771.0
2024-03-19 15:30:00,88.75,88.8,88.72,88.76,441962.0,82.9079,82.9546,82.8798,82.9172,441962.0
2024-03-20 09:30:00,89.0,89.0,88.82,88.84,135659.0,83.1414,83.1414,82.9733,82.9919,135659.0
2024-03-20 10:00:00,88.84,88.9,88.84,88.89,209956.0,82.9919,83.048,82.9919,83.0387,209956.0
2024-03-20 10:30:00,88.89,88.9,88.84,88.9,104619.0,83.0387,83.048,82.9919,83.048,104619.0
2024-03-20 11:00:00,88.9,88.91,88.87,88.9,103406.0,83.048,83.0573,83.02,83.048,103406.0
2024-03-20 11:30:00,88.89,88.89,88.85,88.86,97774.0,83.0387,83.0387,83.0013,83.0106,97774.0
2024-03-20 12:00:00,88.86,88.91,88.86,88.88,228948.0,83.0106,83.0573,83.0106,83.0293,228948.0
2024-03-20 12:30:00,88.89,88.9,88.87,88.89,76083.0,83.0387,83.048,83.02,83.0387,76083.0
2024-03-20 13:00:00,88.89,88.92,88.86,88.91,133560.0,83.0387,83.0667,83.0106,83.0573,133560.0
2024-03-20 13:30:00,88.9,88.95,88.9,88.93,388098.0,83.048,83.0947,83.048,83.076,388098.0
2024-03-20 14:00:00,88.93,89.23,88.83,88.92,495888.0,83.076,83.3563,82.9826,83.0667,495888.0
2024-03-20 14:30:00,88.93,89.16,88.7,89.13,1373717.0,83.076,83.2909,82.8612,83.2629,1373717.0
2024-03-20 15:00:00,89.14,89.24,89.09,89.23,720615.0,83.2722,83.3656,83.2255,83.3563,720615.0
2024-03-20 15:30:00,89.23,89.28,89.17,89.18,792507.0,83.3563,83.403,83.3002,83.3096,792507.0
2024-03-21 09:30:00,89.79,89.82,89.59,89.61,1326717.0,83.8794,83.9074,83.6926,83.7113,1326717.0
2024-03-21 10:00:00,89.61,89.62,89.46,89.55,668996.0,83.7113,83.7206,83.5711,83.6552,668996.0
2024-03-21 10:30:00,89.55,89.59,89.5,89.53,594663.0,83.6552,83.6926,83.6085,83.6365,594663.0
2024-03-21 11:00:00,89.53,89.54,89.48,89.49,179440.0,83.6365,83.6459,83.5898,83.5992,179440.0
2024-03-21 11:30:00,89.48,89.56,89.47,89.56,141661.0,83.5898,83.6646,83.5805,83.6646,141661.0
2024-03-21 12:00:00,89.56,89.61,89.55,89.6,164072.0,83.6646,83.7113,83.6552,83.7019,164072.0
2024-03-21 12:30:00,89.61,89.61,89.54,89.54,223901.0,83.7113,83.7113,83.6459,83.6459,223901.0
2024-03-21 13:00:00,89.54,89.55,89.5,89.52,84236.0,83.6459,83.6552,83.6085,83.6272,84236.0
2024-03-21 13:30:00,89.52,89.53,89.5,89.51,180735.0,83.6272,83.6365,83.6085,83.6178,180735.0
2024-03-21 14:00:00,89.51,89.53,89.5,89.52,242597.0,83.6178,83.6365,83.6085,83.6272,242597.0
2024-03-21 14:30:00,89.52,89.55,89.49,89.55,252746.0,83.6272,83.6552,83.5992,83.6552,252746.0
2024-03-21 15:00:00,89.55,89.56,89.48,89.51,256053.0,83.6552,83.6646,83.5898,83.6178,256053.0
2024-03-21 15:30:00,89.51,89.53,89.46,89.49,715219.0,83.6178,83.6365,83.5711,83.5992,715219.0
2024-03-22 09:30:00,89.6,89.98,89.6,89.94,503515.0,83.7019,84.0569,83.7019,84.0195,503515.0
2024-03-22 10:00:00,89.95,89.97,89.86,89.9,940017.0,84.0289,84.0476,83.9448,83.9822,940017.0
2024-03-22 10:30:00,89.91,89.97,89.88,89.92,216910.0,83.9915,84.0476,83.9635,84.0009,216910.0
2024-03-22 11:00:00,89.92,89.96,89.85,89.95,735898.0,84.0009,84.0382,83.9355,84.0289,735898.0
2024-03-22 11:30:00,89.96,89.96,89.86,89.9,204952.0,84.0382,84.0382,83.9448,83.9822,204952.0
2024-03-22 12:00:00,89.89,89.92,89.87,89.92,391548.0,83.9728,84.0009,83.9541,84.0009,391548.0
2024-03-22 12:30:00,89.92,89.93,89.88,89.91,290541.0,84.0009,84.0102,83.9635,83.9915,290541.0
2024-03-22 13:00:00,89.91,89.92,89.86,89.88,86045.0,83.9915,84.0009,83.9448,83.9635,86045.0
2024-03-22 13:30:00,89.88,89.88,89.83,89.84,585783.0,83.9635,83.9635,83.9168,83.9261,585783.0
2024-03-22 14:00:00,89.84,89.87,89.81,89.82,204919.0,83.9261,83.9541,83.8981,83.9074,204919.0
2024-03-22 14:30:00,89.82,89.85,89.8,89.83,128749.0,83.9074,83.9355,83.8888,83.9168,128749.0
2024-03-22 15:00:00,89.83,89.83,89.72,89.77,750581.0,83.9168,83.9168,83.814,83.8607,750581.0
2024-03-22 15:30:00,89.77,89.82,89.74,89.8,820292.0,83.8607,83.9074,83.8327,83.8888,820292.0
2024-03-25 09:30:00,89.63,89.67,89.54,89.56,452329.0,83.7299,83.7673,83.6459,83.6646,452329.0
2024-03-25 10:00:00,89.56,89.65,89.55,89.65,505559.0,83.6646,83.7486,83.6552,83.7486,505559.0
2024-03-25 10:30:00,89.65,89.68,89.62,89.66,385441.0,83.7486,83.7767,83.7206,83.758,385441.0
2024-03-25 11:00:00,89.66,89.7,89.63,89.68,138190.0,83.758,83.7953,83.7299,83.7767,138190.0
2024-03-25 11:30:00,89.67,89.72,89.66,89.68,229367.0,83.7673,83.814,83.758,83.7767,229367.0
2024-03-25 12:00:00,89.68,89.72,89.66,89.7,220536.0,83.7767,83.814,83.758,83.7953,220536.0
2024-03-25 12:30:00,89.7,89.71,89.67,89.69,294960.0,83.7953,83.8047,83.7673,83.786,294960.0
2024-03-25 13:00:00,89.7,89.72,89.68,89.72,163188.0,83.7953,83.814,83.7767,83.814,163188.0
2024-03-25 13:30:00,89.71,89.72,89.67,89.68,45647.0,83.8047,83.814,83.7673,83.7767,45647.0
2024-03-25 14:00:00,89.67,89.68,89.65,89.67,95444.0,83.7673,83.7767,83.7486,83.7673,95444.0
2024-03-25 14:30:00,89.66,89.7,89.65,89.67,81518.0,83.758,83.7953,83.7486,83.7673,81518.0
2024-03-25 15:00:00,89.67,89.68,89.63,89.66,156794.0,83.7673,83.7767,83.7299,83.758,156794.0
2024-03-25 15:30:00,89.67,89.72,89.66,89.72,975289.0,83.7673,83.814,83.758,83.814,975289.0
2024-03-26 09:30:00,89.7,89.79,89.67,89.7,318376.0,83.7953,83.8794,83.7673,83.7953,318376.0
2024-03-26 10:00:00,89.71,89.76,89.66,89.67,207580.0,83.8047,83.8514,83.758,83.7673,207580.0
2024-03-26 10:30:00,89.66,89.72,89.63,89.71,154934.0,83.758,83.814,83.7299,83.8047,154934.0
2024-03-26 11:00:00,89.72,89.74,89.68,89.73,164345.0,83.814,83.8327,83.7767,83.8234,164345.0
2024-03-26 11:30:00,89.72,89.75,89.7,89.7,89420.0,83.814,83.842,83.7953,83.7953,89420.0
2024-03-26 12:00:00,89.7,89.72,89.68,89.72,156869.0,83.7953,83.814,83.7767,83.814,156869.0
2024-03-26 12:30:00,89.72,89.73,89.67,89.68,106801.0,83.814,83.8234,83.7673,83.7767,106801.0
2024-03-26 13:00:00,89.68,89.76,89.68,89.71,188911.0,83.7767,83.8514,83.7767,83.8047,188911.0
2024-03-26 13:30:00,89.71,89.73,89.68,89.7,441172.0,83.8047,83.8234,83.7767,83.7953,441172.0
2024-03-26 14:00:00,89.7,89.78,89.69,89.77,228888.0,83.7953,83.8701,83.786,83.8607,228888.0
2024-03-26 14:30:00,89.78,89.78,89.72,89.75,861640.0,83.8701,83.8701,83.814,83.842,861640.0
2024-03-26 15:00:00,89.75,89.75,89.71,89.72,153902.0,83.842,83.842,83.8047,83.814,153902.0
2024-03-26 15:30:00,89.72,89.74,89.69,89.7,777654.0,83.814,83.8327,83.786,83.7953,777654.0
2024-03-27 09:30:00,89.72,89.78,89.68,89.75,354605.0,83.814,83.8701,83.7767,83.842,354605.0
2024-03-27 10:00:00,89.74,89.78,89.71,89.78,1255067.0,83.8327,83.8701,83.8047,83.8701,1255067.0
2024-03-27 10:30:00,89.78,89.85,89.77,89.84,380027.0,83.8701,83.9355,83.8607,83.9261,380027.0
2024-03-27 11:00:00,89.84,89.92,89.83,89.87,416594.0,83.9261,84.0009,83.9168,83.9541,416594.0
2024-03-27 11:30:00,89.87,89.93,89.84,89.92,237210.0,83.9541,84.0102,83.9261,84.0009,237210.0
2024-03-27 12:00:00,89.92,89.93,89.88,89.92,396890.0,84.0009,84.0102,83.9635,84.0009,396890.0
2024-03-27 12:30:00,89.92,89.96,89.92,89.95,112387.0,84.0009,84.0382,84.0009,84.0289,112387.0
2024-03-27 13:00:00,89.95,90.03,89.93,89.99,212184.0,84.0289,84.1036,84.0102,84.0662,212184.0
2024-03-27 13:30:00,89.98,90.0,89.93,89.94,136676.0,84.0569,84.0756,84.0102,84.0195,136676.0
2024-03-27 14:00:00,89.94,89.97,89.93,89.93,181191.0,84.0195,84.0476,84.0102,84.0102,181191.0
2024-03-27 14:30:00,89.93,89.94,89.9,89.93,151305.0,84.0102,84.0195,83.9822,84.0102,151305.0
2024-03-27 15:00:00,89.93,89.95,89.91,89.93,291114.0,84.0102,84.0289,83.9915,84.0102,291114.0
2024-03-27 15:30:00,89.92,90.08,89.92,90.07,963165.0,84.0009,84.1503,84.0009,84.141,963165.0
2024-03-28 09:30:00,90.07,90.07,89.82,89.92,839155.0,84.141,84.141,83.9074,84.0009,839155.0
2024-03-28 10:00:00,89.93,89.98,89.88,89.91,712011.0,84.0102,84.0569,83.9635,83.9915,712011.0
2024-03-28 10:30:00,89.91,89.94,89.87,89.88,439810.0,83.9915,84.0195,83.9541,83.9635,439810.0
2024-03-28 11:00:00,89.88,89.92,89.86,89.91,288389.0,83.9635,84.0009,83.9448,83.9915,288389.0
2024-03-28 11:30:00,89.91,89.92,89.87,89.89,186647.0,83.9915,84.0009,83.9541,83.9728,186647.0
2024-03-28 12:00:00,89.89,89.9,89.83,89.85,346166.0,83.9728,83.9822,83.9168,83.9355,346166.0
2024-03-28 12:30:00,89.85,89.86,89.78,89.8,355580.0,83.9355,83.9448,83.8701,83.8888,355580.0
2024-03-28 13:00:00,89.8,89.8,89.69,89.7,239730.0,83.8888,83.8888,83.786,83.7953,239730.0
2024-03-28 13:30:00,89.7,89.74,89.67,89.73,190608.0,83.7953,83.8327,83.7673,83.8234,190608.0
2024-03-28 14:00:00,89.73,89.73,89.68,89.68,149891.0,83.8234,83.8234,83.7767,83.7767,149891.0
2024-03-28 14:30:00,89.69,89.72,89.65,89.71,208837.0,83.786,83.814,83.7486,83.8047,208837.0
2024-03-28 15:00:00,89.71,89.72,89.66,89.7,258664.0,83.8047,83.814,83.758,83.7953,258664.0
2024-03-28 15:30:00,89.7,89.7,89.65,89.66,644945.0,83.7953,83.7953,83.7486,83.758,644945.0
2024-04-01 09:30:00,89.39,89.39,89.03,89.06,381665.0,83.849,83.849,83.5114,83.5395,381665.0
2024-04-01 10:00:00,89.04,89.05,88.87,88.88,446172.0,83.5207,83.5301,83.3613,83.3707,446172.0
2024-04-01 10:30:00,88.88,88.92,88.87,88.87,441949.0,83.3707,83.4082,83.3613,83.3613,441949.0
2024-04-01 11:00:00,88.87,88.88,88.76,88.79,341484.0,83.3613,83.3707,83.2581,83.2862,341484.0
2024-04-01 11:30:00,88.79,88.8,88.73,88.75,210413.0,83.2862,83.2956,83.2299,83.2487,210413.0
2024-04-01 12:00:00,88.74,88.79,88.72,88.79,178816.0,83.2393,83.2862,83.2206,83.2862,178816.0
2024-04-01 12:30:00,88.79,88.83,88.78,88.82,310649.0,83.2862,83.3238,83.2768,83.3144,310649.0
2024-04-01 13:00:00,88.82,88.82,88.78,88.81,265867.0,83.3144,83.3144,83.2768,83.305,265867.0
2024-04-01 13:30:00,88.81,88.85,88.8,88.84,323849.0,83.305,83.3425,83.2956,83.3331,323849.0
2024-04-01 14:00:00,88.84,88.89,88.83,88.88,328739.0,83.3331,83.38,83.3238,83.3707,328739.0
2024-04-01 14:30:00,88.87,88.88,88.83,88.84,232787.0,83.3613,83.3707,83.3238,83.3331,232787.0
2024-04-01 15:00:00,88.84,88.89,88.83,88.88,264766.0,83.3331,83.38,83.3238,83.3707,264766.0
2024-04-01 15:30:00,88.88,88.91,88.86,88.9,1541617.0,83.3707,83.3988,83.3519,83.3894,1541617.0
2024-04-02 09:30:00,88.39,88.55,88.35,88.45,752729.0,82.911,83.0611,82.8735,82.9673,752729.0
2024-04-02 10:00:00,88.45,88.68,88.38,88.68,1187745.0,82.9673,83.183,82.9016,83.183,1187745.0
2024-04-02 10:30:00,88.68,88.77,88.66,88.77,929502.0,83.183,83.2675,83.1643,83.2675,929502.0
2024-04-02 11:00:00,88.77,88.86,88.77,88.83,789586.0,83.2675,83.3519,83.2675,83.3238,789586.0
2024-04-02 11:30:00,88.83,88.92,88.81,88.89,566501.0,83.3238,83.4082,83.305,83.38,566501.0
2024-04-02 12:00:00,88.9,88.9,88.81,88.87,634446.0,83.3894,83.3894,83.305,83.3613,634446.0
2024-04-02 12:30:00,88.87,88.92,88.86,88.92,654261.0,83.3613,83.4082,83.3519,83.4082,654261.0
2024-04-02 13:00:00,88.92,88.93,88.84,88.86,1121584.0,83.4082,83.4176,83.3331,83.3519,1121584.0
2024-04-02 13:30:00,88.86,88.87,88.8,88.86,2185594.0,83.3519,83.3613,83.2956,83.3519,2185594.0
2024-04-02 14:00:00,88.86,88.9,88.85,88.9,243445.0,83.3519,83.3894,83.3425,83.3894,243445.0
2024-04-02 14:30:00,88.9,88.9,88.86,88.88,113672.0,83.3894,83.3894,83.3519,83.3707,113672.0
2024-04-02 15:00:00,88.88,88.92,88.86,88.9,194098.0,83.3707,83.4082,83.3519,83.3894,194098.0
2024-04-02 15:30:00,88.9,88.98,88.9,88.96,678518.0,83.3894,83.4645,83.3894,83.4457,678518.0
2024-04-03 09:30:00,88.7,88.7,88.5,88.54,859047.0,83.2018,83.2018,83.0142,83.0517,859047.0
2024-04-03 10:00:00,88.55,88.81,88.53,88.73,971519.0,83.0611,83.305,83.0423,83.2299,971519.0
2024-04-03 10:30:00,88.73,88.85,88.72,88.85,391718.0,83.2299,83.3425,83.2206,83.3425,391718.0
2024-04-03 11:00:00,88.85,88.92,88.83,88.92,322298.0,83.3425,83.4082,83.3238,83.4082,322298.0
2024-04-03 11:30:00,88.92,88.99,88.9,88.98,218443.0,83.4082,83.4738,83.3894,83.4645,218443.0
2024-04-03 12:00:00,88.98,89.05,88.86,89.05,375758.0,83.4645,83.5301,83.3519,83.5301,375758.0
2024-04-03 12:30:00,89.04,89.12,89.04,89.1,325747.0,83.5207,83.5958,83.5207,83.577,325747.0
2024-04-03 13:00:00,89.1,89.11,89.02,89.09,229559.0,83.577,83.5864,83.502,83.5676,229559.0
2024-04-03 13:30:00,89.09,89.15,89.06,89.15,333576.0,83.5676,83.6239,83.5395,83.6239,333576.0
2024-04-03 14:00:00,89.15,89.17,89.12,89.14,309818.0,83.6239,83.6427,83.5958,83.6145,309818.0
2024-04-03 14:30:00,89.13,89.16,89.11,89.14,245609.0,83.6052,83.6333,83.5864,83.6145,245609.0
2024-04-03 15:00:00,89.14,89.16,89.08,89.09,328804.0,83.6145,83.6333,83.5583,83.5676,328804.0
2024-04-03 15:30:00,89.1,89.15,89.09,89.13,1197124.0,83.577,83.6239,83.5676,83.6052,1197124.0
2024-04-04 09:30:00,89.48,89.58,89.46,89.5,658769.0,83.9335,84.0273,83.9147,83.9522,658769.0
2024-04-04 10:00:00,89.5,89.54,89.44,89.47,247430.0,83.9522,83.9897,83.8959,83.9241,247430.0
2024-04-04 10:30:00,89.48,89.49,89.4,89.45,452610.0,83.9335,83.9428,83.8584,83.9053,452610.0
2024-04-04 11:00:00,89.45,89.47,89.41,89.43,319632.0,83.9053,83.9241,83.8678,83.8866,319632.0
2024-04-04 11:30:00,89.43,89.44,89.41,89.44,106781.0,83.8866,83.8959,83.8678,83.8959,106781.0
2024-04-04 12:00:00,89.44,89.46,89.42,89.44,170787.0,83.8959,83.9147,83.8772,83.8959,170787.0
2024-04-04 12:30:00,89.44,89.44,89.39,89.4,162219.0,83.8959,83.8959,83.849,83.8584,162219.0
2024-04-04 13:00:00,89.4,89.4,89.35,89.36,173791.0,83.8584,83.8584,83.8115,83.8209,173791.0
2024-04-04 13:30:00,89.36,89.37,89.3,89.32,176481.0,83.8209,83.8303,83.7646,83.7834,176481.0
2024-04-04 14:00:00,89.31,89.33,89.24,89.31,321585.0,83.774,83.7928,83.7083,83.774,321585.0
2024-04-04 14:30:00,89.31,89.31,89.22,89.27,469489.0,83.774,83.774,83.6896,83.7365,469489.0
2024-04-04 15:00:00,89.26,89.27,89.12,89.12,591388.0,83.7271,83.7365,83.5958,83.5958,591388.0
2024-04-04 15:30:00,89.12,89.14,89.05,89.11,1973415.0,83.5958,83.6145,83.5301,83.5864,1973415.0
2024-04-05 09:30:00,88.79,89.15,88.79,89.13,459684.0,83.2862,83.6239,83.2862,83.6052,459684.0
2024-04-05 10:00:00,89.13,89.26,89.08,89.21,242117.0,83.6052,83.7271,83.5583,83.6802,242117.0
2024-04-05 10:30:00,89.21,89.21,89.14,89.19,1604610.0,83.6802,83.6802,83.6145,83.6614,1604610.0
2024-04-05 11:00:00,89.19,89.2,89.12,89.17,412273.0,83.6614,83.6708,83.5958,83.6427,412273.0
2024-04-05 11:30:00,89.17,89.26,89.14,89.26,158565.0,83.6427,83.7271,83.6145,83.7271,158565.0
2024-04-05 12:00:00,89.26,89.33,89.26,89.29,266623.0,83.7271,83.7928,83.7271,83.7552,266623.0
2024-04-05 12:30:00,89.29,89.33,89.25,89.33,171513.0,83.7552,83.7928,83.7177,83.7928,171513.0
2024-04-05 13:00:00,89.33,89.33,89.22,89.25,232269.0,83.7928,83.7928,83.6896,83.7177,232269.0
2024-04-05 13:30:00,89.26,89.28,89.2,89.21,210362.0,83.7271,83.7459,83.6708,83.6802,210362.0
2024-04-05 14:00:00,89.2,89.29,89.17,89.27,202224.0,83.6708,83.7552,83.6427,83.7365,202224.0
2024-04-05 14:30:00,89.28,89.3,89.24,89.25,132535.0,83.7459,83.7646,83.7083,83.7177,132535.0
2024-04-05 15:00:00,89.24,89.25,89.17,89.2,233878.0,83.7083,83.7177,83.6427,83.6708,233878.0
2024-04-05 15:30:00,89.2,89.26,89.19,89.23,535132.0,83.6708,83.7271,83.6614,83.699,535132.0
2024-04-08 09:30:00,88.33,89.22,88.33,89.18,570071.0,82.8547,83.6896,82.8547,83.6521,570071.0
2024-04-08 10:00:00,89.18,89.27,89.12,89.23,607046.0,83.6521,83.7365,83.5958,83.699,607046.0
2024-04-08 10:30:00,89.23,89.3,89.21,89.23,657060.0,83.699,83.7646,83.6802,83.699,657060.0
2024-04-08 11:00:00,89.24,89.28,89.22,89.25,451988.0,83.7083,83.7459,83.6896,83.7177,451988.0
2024-04-08 11:30:00,89.25,89.29,89.23,89.29,194127.0,83.7177,83.7552,83.699,83.7552,194127.0
2024-04-08 12:00:00,89.29,89.29,89.16,89.18,342810.0,83.7552,83.7552,83.6333,83.6521,342810.0
2024-04-08 12:30:00,89.18,89.22,89.17,89.2,370895.0,83.6521,83.6896,83.6427,83.6708,370895.0
2024-04-08 13:00:00,89.2,89.24,89.2,89.24,50519.0,83.6708,83.7083,83.6708,83.7083,50519.0
2024-04-08 13:30:00,89.24,89.27,89.21,89.23,74267.0,83.7083,83.7365,83.6802,83.699,74267.0
2024-04-08 14:00:00,89.23,89.3,89.23,89.29,64979.0,83.699,83.7646,83.699,83.7552,64979.0
2024-04-08 14:30:00,89.29,89.29,89.22,89.25,213581.0,83.7552,83.7552,83.6896,83.7177,213581.0
2024-04-08 15:00:00,89.25,89.28,89.24,89.28,60267.0,83.7177,83.7459,83.7083,83.7459,60267.0
2024-04-08 15:30:00,89.28,89.32,89.26,89.28,277372.0,83.7459,83.7834,83.7271,83.7459,277372.0
2024-04-09 09:30:00,89.69,89.79,89.68,89.76,1159600.0,84.1304,84.2242,84.1211,84.1961,1159600.0
2024-04-09 10:00:00,89.76,89.86,89.76,89.78,1939420.0,84.1961,84.2899,84.1961,84.2149,1939420.0
2024-04-09 10:30:00,89.77,89.77,89.6,89.68,451702.0,84.2055,84.2055,84.046,84.1211,451702.0
2024-04-09 11:00:00,89.68,89.78,89.67,89.7,457580.0,84.1211,84.2149,84.1117,84.1398,457580.0
2024-04-09 11:30:00,89.7,89.78,89.7,89.76,338580.0,84.1398,84.2149,84.1398,84.1961,338580.0
2024-04-09 12:00:00,89.76,89.81,89.74,89.81,443016.0,84.1961,84.243,84.1773,84.243,443016.0
2024-04-09 12:30:00,89.81,89.85,89.79,89.83,336164.0,84.243,84.2805,84.2242,84.2618,336164.0
2024-04-09 13:00:00,89.82,89.84,89.76,89.81,291266.0,84.2524,84.2711,84.1961,84.243,291266.0
2024-04-09 13:30:00,89.81,89.84,89.79,89.82,125384.0,84.243,84.2711,84.2242,84.2524,125384.0
2024-04-09 14:00:00,89.81,89.83,89.79,89.79,143482.0,84.243,84.2618,84.2242,84.2242,143482.0
2024-04-09 14:30:00,89.79,89.82,89.77,89.81,169715.0,84.2242,84.2524,84.2055,84.243,169715.0
2024-04-09 15:00:00,89.81,89.86,89.78,89.85,123520.0,84.243,84.2899,84.2149,84.2805,123520.0
2024-04-09 15:30:00,89.86,89.88,89.83,89.86,430866.0,84.2899,84.3087,84.2618,84.2899,430866.0
2024-04-10 09:30:00,89.03,89.1,88.99,89.06,1411945.0,83.5114,83.577,83.4738,83.5395,1411945.0
2024-04-10 10:00:00,89.05,89.12,89.02,89.07,651898.0,83.5301,83.5958,83.502,83.5489,651898.0
2024-04-10 10:30:00,89.06,89.15,88.98,88.99,567104.0,83.5395,83.6239,83.4645,83.4738,567104.0
2024-04-10 11:00:00,88.99,89.03,88.91,88.95,752458.0,83.4738,83.5114,83.3988,83.4363,752458.0
2024-04-10 11:30:00,88.94,88.96,88.79,88.81,845634.0,83.4269,83.4457,83.2862,83.305,845634.0
2024-04-10 12:00:00,88.82,88.85,88.78,88.78,599109.0,83.3144,83.3425,83.2768,83.2768,599109.0
2024-04-10 12:30:00,88.79,88.8,88.68,88.7,676675.0,83.2862,83.2956,83.183,83.2018,676675.0
2024-04-10 13:00:00,88.69,88.75,88.41,88.54,2045111.0,83.1924,83.2487,82.9298,83.0517,2045111.0
2024-04-10 13:30:00,88.55,88.67,88.39,88.52,871668.0,83.0611,83.1737,82.911,83.033,871668.0
2024-04-10 14:00:00,88.52,88.55,88.38,88.39,354337.0,83.033,83.0611,82.9016,82.911,354337.0
2024-04-10 14:30:00,88.39,88.46,88.34,88.36,252514.0,82.911,82.9767,82.8641,82.8829,252514.0
2024-04-10 15:00:00,88.36,88.47,88.36,88.45,483756.0,82.8829,82.9861,82.8829,82.9673,483756.0
2024-04-10 15:30:00,88.45,88.51,88.42,88.48,1070994.0,82.9673,83.0236,82.9392,82.9954,1070994.0
2024-04-11 09:30:00,88.24,88.7,88.23,88.38,626934.0,82.7703,83.2018,82.7609,82.9016,626934.0
2024-04-11 10:00:00,88.38,88.38,88.17,88.19,973879.0,82.9016,82.9016,82.7047,82.7234,973879.0
2024-04-11 10:30:00,88.18,88.23,88.14,88.17,615959.0,82.714,82.7609,82.6765,82.7047,615959.0
2024-04-11 11:00:00,88.17,88.18,88.05,88.05,287672.0,82.7047,82.714,82.5921,82.5921,287672.0
2024-04-11 11:30:00,88.05,88.2,88.05,88.17,328435.0,82.5921,82.7328,82.5921,82.7047,328435.0
2024-04-11 12:00:00,88.17,88.18,88.02,88.03,310419.0,82.7047,82.714,82.564,82.5733,310419.0
2024-04-11 12:30:00,88.02,88.12,87.99,88.02,960506.0,82.564,82.6578,82.5358,82.564,960506.0
2024-04-11 13:00:00,88.02,88.21,87.97,88.13,897360.0,82.564,82.7422,82.5171,82.6671,897360.0
2024-04-11 13:30:00,88.14,88.26,88.1,88.26,339275.0,82.6765,82.7891,82.639,82.7891,339275.0
2024-04-11 14:00:00,88.26,88.41,88.25,88.34,668951.0,82.7891,82.9298,82.7797,82.8641,668951.0
2024-04-11 14:30:00,88.33,88.34,88.18,88.18,165429.0,82.8547,82.8641,82.714,82.714,165429.0
2024-04-11 15:00:00,88.18,88.25,88.17,88.22,159075.0,82.714,82.7797,82.7047,82.7516,159075.0
2024-04-11 15:30:00,88.22,88.22,88.15,88.2,588111.0,82.7516,82.7516,82.6859,82.7328,588111.0
2024-04-12 09:30:00,88.26,88.36,88.13,88.3,834635.0,82.7891,82.8829,82.6671,82.8266,834635.0
2024-04-12 10:00:00,88.29,88.34,88.18,88.27,871356.0,82.8172,82.8641,82.714,82.7985,871356.0
2024-04-12 10:30:00,88.26,88.28,88.12,88.15,707814.0,82.7891,82.8078,82.6578,82.6859,707814.0
2024-04-12 11:00:00,88.14,88.17,88.08,88.11,741647.0,82.6765,82.7047,82.6202,82.6484,741647.0
2024-04-12 11:30:00,88.11,88.12,88.06,88.09,178112.0,82.6484,82.6578,82.6015,82.6296,178112.0
2024-04-12 12:00:00,88.09,88.11,88.0,88.0,471142.0,82.6296,82.6484,82.5452,82.5452,471142.0
2024-04-12 12:30:00,88.01,88.03,87.97,87.98,292615.0,82.5546,82.5733,82.5171,82.5264,292615.0
2024-04-12 13:00:00,87.98,88.0,87.9,87.92,466985.0,82.5264,82.5452,82.4514,82.4702,466985.0
2024-04-12 13:30:00,87.92,88.07,87.91,88.03,503262.0,82.4702,82.6109,82.4608,82.5733,503262.0
2024-04-12 14:00:00,88.02,88.11,88.0,88.06,411848.0,82.564,82.6484,82.5452,82.6015,411848.0
2024-04-12 14:30:00,88.06,88.06,87.99,88.06,390334.0,82.6015,82.6015,82.5358,82.6015,390334.0
2024-04-12 15:00:00,88.05,88.06,87.98,88.0,169035.0,82.5921,82.6015,82.5264,82.5452,169035.0
2024-04-12 15:30:00,88.0,88.04,87.98,87.99,689052.0,82.5452,82.5827,82.5264,82.5358,689052.0
2024-04-15 09:30:00,87.63,87.66,87.46,87.56,548868.0,82.1981,82.2263,82.0387,82.1325,548868.0
2024-04-15 10:00:00,87.56,87.56,87.28,87.31,476895.0,82.1325,82.1325,81.8698,81.898,476895.0
2024-04-15 10:30:00,87.31,87.49,87.3,87.3,1871534.0,81.898,82.0668,81.8886,81.8886,1871534.0
2024-04-15 11:00:00,87.3,87.31,87.24,87.29,638658.0,81.8886,81.898,81.8323,81.8792,638658.0
2024-04-15 11:30:00,87.29,87.31,87.16,87.25,408817.0,81.8792,81.898,81.7573,81.8417,408817.0
2024-04-15 12:00:00,87.25,87.3,87.18,87.2,373586.0,81.8417,81.8886,81.776,81.7948,373586.0
2024-04-15 12:30:00,87.2,87.2,87.1,87.1,883908.0,81.7948,81.7948,81.701,81.701,883908.0
2024-04-15 13:00:00,87.09,87.12,86.98,86.98,642069.0,81.6916,81.7197,81.5884,81.5884,642069.0
2024-04-15 13:30:00,86.98,87.03,86.86,87.02,690441.0,81.5884,81.6353,81.4759,81.6259,690441.0
2024-04-15 14:00:00,87.01,87.01,86.86,86.88,318502.0,81.6166,81.6166,81.4759,81.4946,318502.0
2024-04-15 14:30:00,86.87,86.94,86.84,86.9,576434.0,81.4852,81.5509,81.4571,81.5134,576434.0
2024-04-15 15:00:00,86.9,86.91,86.8,86.88,1103293.0,81.5134,81.5228,81.4196,81.4946,1103293.0
2024-04-15 15:30:00,86.88,86.96,86.87,86.94,1078009.0,81.4946,81.5697,81.4852,81.5509,1078009.0
2024-04-16 09:30:00,86.64,86.69,86.4,86.56,1917242.0,81.2695,81.3164,81.0444,81.1945,1917242.0
2024-04-16 10:00:00,86.56,86.7,86.5,86.55,1266584.0,81.1945,81.3258,81.1382,81.1851,1266584.0
2024-04-16 10:30:00,86.55,86.64,86.48,86.63,838817.0,81.1851,81.2695,81.1194,81.2601,838817.0
2024-04-16 11:00:00,86.63,86.74,86.6,86.71,563509.0,81.2601,81.3633,81.232,81.3352,563509.0
2024-04-16 11:30:00,86.7,86.78,86.66,86.67,612511.0,81.3258,81.4008,81.2883,81.2976,612511.0
2024-04-16 12:00:00,86.67,86.74,86.63,86.68,778741.0,81.2976,81.3633,81.2601,81.307,778741.0
2024-04-16 12:30:00,86.68,86.71,86.63,86.67,293141.0,81.307,81.3352,81.2601,81.2976,293141.0
2024-04-16 13:00:00,86.67,86.68,86.57,86.59,319369.0,81.2976,81.307,81.2038,81.2226,319369.0
2024-04-16 13:30:00,86.59,86.68,86.41,86.63,279144.0,81.2226,81.307,81.0538,81.2601,279144.0
2024-04-16 14:00:00,86.62,86.87,86.58,86.62,475114.0,81.2507,81.4852,81.2132,81.2507,475114.0
2024-04-16 14:30:00,86.62,86.79,86.61,86.79,256561.0,81.2507,81.4102,81.2414,81.4102,256561.0
2024-04-16 15:00:00,86.78,86.79,86.67,86.74,329486.0,81.4008,81.4102,81.2976,81.3633,329486.0
2024-04-16 15:30:00,86.73,86.75,86.61,86.67,727080.0,81.3539,81.3727,81.2414,81.2976,727080.0
2024-04-17 09:30:00,87.43,87.53,87.12,87.33,1009040.0,82.0105,82.1043,81.7197,81.9167,1009040.0
2024-04-17 10:00:00,87.33,87.4,87.29,87.33,2988481.0,81.9167,81.9824,81.8792,81.9167,2988481.0
2024-04-17 10:30:00,87.33,87.39,87.3,87.3,231486.0,81.9167,81.973,81.8886,81.8886,231486.0
2024-04-17 11:00:00,87.31,87.39,87.3,87.34,60869.0,81.898,81.973,81.8886,81.9261,60869.0
2024-04-17 11:30:00,87.33,87.33,87.23,87.27,489255.0,81.9167,81.9167,81.8229,81.8604,489255.0
2024-04-17 12:00:00,87.27,87.27,87.21,87.27,190003.0,81.8604,81.8604,81.8042,81.8604,190003.0
2024-04-17 12:30:00,87.27,87.27,87.2,87.23,132852.0,81.8604,81.8604,81.7948,81.8229,132852.0
2024-04-17 13:00:00,87.22,87.33,87.19,87.26,405454.0,81.8135,81.9167,81.7854,81.8511,405454.0
2024-04-17 13:30:00,87.27,87.43,87.26,87.42,147733.0,81.8604,82.0105,81.8511,82.0012,147733.0
2024-04-17 14:00:00,87.42,87.5,87.41,87.44,368964.0,82.0012,82.0762,81.9918,82.0199,368964.0
2024-04-17 14:30:00,87.44,87.51,87.4,87.41,189514.0,82.0199,82.0856,81.9824,81.9918,189514.0
2024-04-17 15:00:00,87.4,87.41,87.32,87.37,268311.0,81.9824,81.9918,81.9073,81.9543,268311.0
2024-04-17 15:30:00,87.38,87.42,87.35,87.35,485243.0,81.9636,82.0012,81.9355,81.9355,485243.0
2024-04-18 09:30:00,87.6,87.62,87.34,87.34,1396574.0,82.17,82.1888,81.9261,81.9261,1396574.0
2024-04-18 10:00:00,87.34,87.42,87.3,87.34,866925.0,81.9261,82.0012,81.8886,81.9261,866925.0
2024-04-18 10:30:00,87.35,87.49,87.34,87.42,265611.0,81.9355,82.0668,81.9261,82.0012,265611.0
2024-04-18 11:00:00,87.42,87.5,87.4,87.4,206430.0,82.0012,82.0762,81.9824,81.9824,206430.0
2024-04-18 11:30:00,87.41,87.43,87.29,87.32,412449.0,81.9918,82.0105,81.8792,81.9073,412449.0
2024-04-18 12:00:00,87.33,87.36,87.29,87.33,190210.0,81.9167,81.9449,81.8792,81.9167,190210.0
2024-04-18 12:30:00,87.32,87.33,87.21,87.24,116628.0,81.9073,81.9167,81.8042,81.8323,116628.0
2024-04-18 13:00:00,87.24,87.25,87.2,87.25,441611.0,81.8323,81.8417,81.7948,81.8417,441611.0
2024-04-18 13:30:00,87.24,87.27,87.19,87.24,144218.0,81.8323,81.8604,81.7854,81.8323,144218.0
2024-04-18 14:00:00,87.24,87.28,87.19,87.24,239023.0,81.8323,81.8698,81.7854,81.8323,239023.0
2024-04-18 14:30:00,87.25,87.27,87.22,87.22,219706.0,81.8417,81.8604,81.8135,81.8135,219706.0
2024-04-18 15:00:00,87.23,87.3,87.22,87.29,160234.0,81.8229,81.8886,81.8135,81.8792,160234.0
2024-04-18 15:30:00,87.3,87.34,87.29,87.3,373375.0,81.8886,81.9261,81.8792,81.8886,373375.0
2024-04-19 09:30:00,87.58,87.65,87.52,87.54,914257.0,82.1512,82.2169,82.095,82.1137,914257.0
2024-04-19 10:00:00,87.54,87.58,87.46,87.54,603865.0,82.1137,82.1512,82.0387,82.1137,603865.0
2024-04-19 10:30:00,87.53,87.61,87.46,87.59,338095.0,82.1043,82.1794,82.0387,82.1606,338095.0
2024-04-19 11:00:00,87.58,87.61,87.52,87.56,180771.0,82.1512,82.1794,82.095,82.1325,180771.0
2024-04-19 11:30:00,87.56,87.64,87.56,87.61,107732.0,82.1325,82.2075,82.1325,82.1794,107732.0
2024-04-19 12:00:00,87.6,87.61,87.46,87.46,77252.0,82.17,82.1794,82.0387,82.0387,77252.0
2024-04-19 12:30:00,87.48,87.52,87.44,87.48,526298.0,82.0574,82.095,82.0199,82.0574,526298.0
2024-04-19 13:00:00,87.48,87.49,87.44,87.44,121034.0,82.0574,82.0668,82.0199,82.0199,121034.0
2024-04-19 13:30:00,87.45,87.55,87.43,87.51,86164.0,82.0293,82.1231,82.0105,82.0856,86164.0
2024-04-19 14:00:00,87.51,87.51,87.45,87.47,107361.0,82.0856,82.0856,82.0293,82.0481,107361.0
2024-04-19 14:30:00,87.47,87.5,87.38,87.48,221304.0,82.0481,82.0762,81.9636,82.0574,221304.0
2024-04-19 15:00:00,87.49,87.5,87.44,87.49,180040.0,82.0668,82.0762,82.0199,82.0668,180040.0
2024-04-19 15:30:00,87.49,87.53,87.41,87.52,579874.0,82.0668,82.1043,81.9918,82.095,579874.0
2024-04-22 09:30:00,87.61,87.67,87.54,87.67,440992.0,82.1794,82.2357,82.1137,82.2357,440992.0
2024-04-22 10:00:00,87.66,87.7,87.58,87.6,313652.0,82.2263,82.2638,82.1512,82.17,313652.0
2024-04-22 10:30:00,87.59,87.73,87.59,87.69,192346.0,82.1606,82.2919,82.1606,82.2544,192346.0
2024-04-22 11:00:00,87.69,87.7,87.65,87.7,62947.0,82.2544,82.2638,82.2169,82.2638,62947.0
2024-04-22 11:30:00,87.7,87.8,87.69,87.8,79247.0,82.2638,82.3576,82.2544,82.3576,79247.0
2024-04-22 12:00:00,87.81,87.88,87.78,87.79,235136.0,82.367,82.4326,82.3388,82.3482,235136.0
2024-04-22 12:30:00,87.79,87.86,87.77,87.86,287869.0,82.3482,82.4139,82.3295,82.4139,287869.0
2024-04-22 13:00:00,87.86,87.93,87.84,87.93,322881.0,82.4139,82.4795,82.3951,82.4795,322881.0
2024-04-22 13:30:00,87.94,88.03,87.93,87.97,237990.0,82.4889,82.5733,82.4795,82.5171,237990.0
2024-04-22 14:00:00,87.97,87.99,87.94,87.98,109698.0,82.5171,82.5358,82.4889,82.5264,109698.0
2024-04-22 14:30:00,87.98,88.0,87.9,88.0,120214.0,82.5264,82.5452,82.4514,82.5452,120214.0
2024-04-22 15:00:00,88.0,88.0,87.94,87.97,208320.0,82.5452,82.5452,82.4889,82.5171,208320.0
2024-04-22 15:30:00,87.97,87.99,87.91,87.98,672683.0,82.5171,82.5358,82.4608,82.5264,672683.0
2024-04-23 09:30:00,87.7,88.18,87.7,88.1,1390632.0,82.2638,82.714,82.2638,82.639,1390632.0
2024-04-23 10:00:00,88.09,88.22,88.04,88.15,804713.0,82.6296,82.7516,82.5827,82.6859,804713.0
2024-04-23 10:30:00,88.15,88.18,88.08,88.13,310850.0,82.6859,82.714,82.6202,82.6671,310850.0
2024-04-23 11:00:00,88.12,88.16,88.08,88.09,748828.0,82.6578,82.6953,82.6202,82.6296,748828.0
2024-04-23 11:30:00,88.09,88.1,88.03,88.06,341944.0,82.6296,82.639,82.5733,82.6015,341944.0
2024-04-23 12:00:00,88.05,88.1,88.03,88.09,1198132.0,82.5921,82.639,82.5733,82.6296,1198132.0
2024-04-23 12:30:00,88.09,88.14,88.08,88.09,391234.0,82.6296,82.6765,82.6202,82.6296,391234.0
2024-04-23 13:00:00,88.09,88.19,88.04,88.07,368395.0,82.6296,82.7234,82.5827,82.6109,368395.0
2024-04-23 13:30:00,88.07,88.13,88.06,88.11,74283.0,82.6109,82.6671,82.6015,82.6484,74283.0
2024-04-23 14:00:00,88.1,88.14,88.08,88.09,162207.0,82.639,82.6765,82.6202,82.6296,162207.0
2024-04-23 14:30:00,88.09,88.1,88.05,88.09,437591.0,82.6296,82.639,82.5921,82.6296,437591.0
2024-04-23 15:00:00,88.09,88.1,88.02,88.05,403645.0,82.6296,82.639,82.564,82.5921,403645.0
2024-04-23 15:30:00,88.04,88.11,88.02,88.08,907935.0,82.5827,82.6484,82.564,82.6202,907935.0
2024-04-24 09:30:00,87.65,87.68,87.56,87.58,1143896.0,82.2169,82.245,82.1325,82.1512,1143896.0
2024-04-24 10:00:00,87.59,87.65,87.41,87.42,763810.0,82.1606,82.2169,81.9918,82.0012,763810.0
2024-04-24 10:30:00,87.43,87.44,87.32,87.38,462095.0,82.0105,82.0199,81.9073,81.9636,462095.0
2024-04-24 11:00:00,87.38,87.42,87.33,87.36,536673.0,81.9636,82.0012,81.9167,81.9449,536673.0
2024-04-24 11:30:00,87.36,87.43,87.28,87.31,397754.0,81.9449,82.0105,81.8698,81.898,397754.0
2024-04-24 12:00:00,87.31,87.35,87.3,87.34,281818.0,81.898,81.9355,81.8886,81.9261,281818.0
2024-04-24 12:30:00,87.34,87.42,87.32,87.35,493730.0,81.9261,82.0012,81.9073,81.9355,493730.0
2024-04-24 13:00:00,87.35,87.38,87.29,87.36,544033.0,81.9355,81.9636,81.8792,81.9449,544033.0
2024-04-24 13:30:00,87.36,87.46,87.36,87.44,538088.0,81.9449,82.0387,81.9449,82.0199,538088.0
2024-04-24 14:00:00,87.44,87.45,87.33,87.36,491358.0,82.0199,82.0293,81.9167,81.9449,491358.0
2024-04-24 14:30:00,87.36,87.39,87.31,87.35,189499.0,81.9449,81.973,81.898,81.9355,189499.0
2024-04-24 15:00:00,87.35,87.46,87.33,87.45,247280.0,81.9355,82.0387,81.9167,82.0293,247280.0
2024-04-24 15:30:00,87.45,87.48,87.43,87.47,490705.0,82.0293,82.0574,82.0105,82.0481,490705.0
2024-04-25 09:30:00,86.9,86.95,86.78,86.83,1124142.0,81.5134,81.5603,81.4008,81.4477,1124142.0
2024-04-25 10:00:00,86.83,86.99,86.79,86.98,976711.0,81.4477,81.5978,81.4102,81.5884,976711.0
2024-04-25 10:30:00,86.99,87.02,86.92,86.97,530453.0,81.5978,81.6259,81.5321,81.579,530453.0
2024-04-25 11:00:00,86.97,87.08,86.96,87.06,670344.0,81.579,81.6822,81.5697,81.6635,670344.0
2024-04-25 11:30:00,87.06,87.09,87.0,87.09,333182.0,81.6635,81.6916,81.6072,81.6916,333182.0
2024-04-25 12:00:00,87.07,87.12,87.03,87.12,261733.0,81.6728,81.7197,81.6353,81.7197,261733.0
2024-04-25 12:30:00,87.11,87.23,87.1,87.19,168485.0,81.7104,81.8229,81.701,81.7854,168485.0
2024-04-25 13:00:00,87.18,87.2,87.12,87.16,83841.0,81.776,81.7948,81.7197,81.7573,83841.0
2024-04-25 13:30:00,87.15,87.26,87.15,87.22,177016.0,81.7479,81.8511,81.7479,81.8135,177016.0
2024-04-25 14:00:00,87.22,87.23,87.13,87.13,150827.0,81.8135,81.8229,81.7291,81.7291,150827.0
2024-04-25 14:30:00,87.13,87.2,87.12,87.2,183810.0,81.7291,81.7948,81.7197,81.7948,183810.0
2024-04-25 15:00:00,87.21,87.3,87.21,87.28,336291.0,81.8042,81.8886,81.8042,81.8698,336291.0
2024-04-25 15:30:00,87.28,87.28,87.21,87.25,534975.0,81.8698,81.8698,81.8042,81.8417,534975.0
2024-04-26 09:30:00,87.4,87.6,87.4,87.58,468009.0,81.9824,82.17,81.9824,82.1512,468009.0
2024-04-26 10:00:00,87.58,87.64,87.54,87.59,178355.0,82.1512,82.2075,82.1137,82.1606,178355.0
2024-04-26 10:30:00,87.59,87.63,87.54,87.56,132481.0,82.1606,82.1981,82.1137,82.1325,132481.0
2024-04-26 11:00:00,87.58,87.62,87.5,87.54,108812.0,82.1512,82.1888,82.0762,82.1137,108812.0
2024-04-26 11:30:00,87.54,87.6,87.49,87.56,326762.0,82.1137,82.17,82.0668,82.1325,326762.0
2024-04-26 12:00:00,87.57,87.6,87.53,87.58,85646.0,82.1419,82.17,82.1043,82.1512,85646.0
2024-04-26 12:30:00,87.58,87.63,87.55,87.61,104255.0,82.1512,82.1981,82.1231,82.1794,104255.0
2024-04-26 13:00:00,87.62,87.64,87.61,87.62,448693.0,82.1888,82.2075,82.1794,82.1888,448693.0
2024-04-26 13:30:00,87.63,87.64,87.6,87.6,69088.0,82.1981,82.2075,82.17,82.17,69088.0
2024-04-26 14:00:00,87.6,87.63,87.59,87.59,100182.0,82.17,82.1981,82.1606,82.1606,100182.0
2024-04-26 14:30:00,87.59,87.63,87.58,87.62,118354.0,82.1606,82.1981,82.1512,82.1888,118354.0
2024-04-26 15:00:00,87.63,87.63,87.6,87.61,189226.0,82.1981,82.1981,82.17,82.1794,189226.0
2024-04-26 15:30:00,87.61,87.62,87.56,87.59,380432.0,82.1794,82.1888,82.1325,82.1606,380432.0
2024-04-29 09:30:00,87.98,87.99,87.76,87.86,130166.0,82.5264,82.5358,82.3201,82.4139,130166.0
2024-04-29 10:00:00,87.86,87.99,87.86,87.98,117113.0,82.4139,82.5358,82.4139,82.5264,117113.0
2024-04-29 10:30:00,87.98,88.03,87.92,88.0,280409.0,82.5264,82.5733,82.4702,82.5452,280409.0
2024-04-29 11:00:00,88.0,88.02,87.95,87.97,190031.0,82.5452,82.564,82.4983,82.5171,190031.0
2024-04-29 11:30:00,87.97,87.98,87.92,87.97,940659.0,82.5171,82.5264,82.4702,82.5171,940659.0
2024-04-29 12:00:00,87.97,88.06,87.96,88.05,280859.0,82.5171,82.6015,82.5077,82.5921,280859.0
2024-04-29 12:30:00,88.04,88.1,88.03,88.06,306297.0,82.5827,82.639,82.5733,82.6015,306297.0
2024-04-29 13:00:00,88.07,88.07,88.03,88.07,238241.0,82.6109,82.6109,82.5733,82.6109,238241.0
2024-04-29 13:30:00,88.06,88.1,88.01,88.05,195769.0,82.6015,82.639,82.5546,82.5921,195769.0
2024-04-29 14:00:00,88.06,88.09,88.03,88.07,84678.0,82.6015,82.6296,82.5733,82.6109,84678.0
2024-04-29 14:30:00,88.08,88.08,88.01,88.07,137520.0,82.6202,82.6202,82.5546,82.6109,137520.0
2024-04-29 15:00:00,88.07,88.07,87.87,87.96,306891.0,82.6109,82.6109,82.4233,82.5077,306891.0
2024-04-29 15:30:00,87.96,88.06,87.93,88.04,687332.0,82.5077,82.6015,82.4795,82.5827,687332.0
2024-04-30 09:30:00,87.68,87.7,87.52,87.57,603696.0,82.245,82.2638,82.095,82.1419,603696.0
2024-04-30 10:00:00,87.59,87.68,87.53,87.63,396938.0,82.1606,82.245,82.1043,82.1981,396938.0
2024-04-30 10:30:00,87.63,87.67,87.54,87.57,477109.0,82.1981,82.2357,82.1137,82.1419,477109.0
2024-04-30 11:00:00,87.58,87.59,87.41,87.49,534954.0,82.1512,82.1606,81.9918,82.0668,534954.0
2024-04-30 11:30:00,87.5,87.51,87.41,87.45,1424472.0,82.0762,82.0856,81.9918,82.0293,1424472.0
2024-04-30 12:00:00,87.45,87.52,87.45,87.52,345083.0,82.0293,82.095,82.0293,82.095,345083.0
2024-04-30 12:30:00,87.52,87.52,87.41,87.44,269299.0,82.095,82.095,81.9918,82.0199,269299.0
2024-04-30 13:00:00,87.45,87.46,87.37,87.41,448128.0,82.0293,82.0387,81.9543,81.9918,448128.0
2024-04-30 13:30:00,87.41,87.47,87.4,87.46,279594.0,81.9918,82.0481,81.9824,82.0387,279594.0
2024-04-30 14:00:00,87.46,87.53,87.42,87.44,181958.0,82.0387,82.1043,82.0012,82.0199,181958.0
2024-04-30 14:30:00,87.44,87.51,87.31,87.32,994868.0,82.0199,82.0856,81.898,81.9073,994868.0
2024-04-30 15:00:00,87.32,87.37,87.27,87.3,382619.0,81.9073,81.9543,81.8604,81.8886,382619.0
2024-04-30 15:30:00,87.31,87.34,87.15,87.18,895911.0,81.898,81.9261,81.7479,81.776,895911.0
2024-05-01 09:30:00,86.84,87.04,86.84,86.95,838997.0,81.7941,81.9825,81.7941,81.8977,838997.0
2024-05-01 10:00:00,86.98,87.1,86.88,86.96,596037.0,81.926,82.039,81.8318,81.9072,596037.0
2024-05-01 10:30:00,86.96,86.98,86.91,86.95,161657.0,81.9072,81.926,81.8601,81.8977,161657.0
2024-05-01 11:00:00,86.95,86.97,86.9,86.97,175788.0,81.8977,81.9166,81.8506,81.9166,175788.0
2024-05-01 11:30:00,86.97,87.01,86.95,86.97,85111.0,81.9166,81.9542,81.8977,81.9166,85111.0
2024-05-01 12:00:00,86.97,86.98,86.92,86.96,361458.0,81.9166,81.926,81.8695,81.9072,361458.0
2024-05-01 12:30:00,86.96,87.01,86.95,86.99,262628.0,81.9072,81.9542,81.8977,81.9354,262628.0
2024-05-01 13:00:00,87.0,87.01,86.94,87.0,86029.0,81.9448,81.9542,81.8883,81.9448,86029.0
2024-05-01 13:30:00,87.0,87.07,86.99,87.06,346621.0,81.9448,82.0108,81.9354,82.0013,346621.0
2024-05-01 14:00:00,87.07,87.25,86.95,87.24,651188.0,82.0108,82.1803,81.8977,82.1709,651188.0
2024-05-01 14:30:00,87.25,87.64,87.11,87.59,762864.0,82.1803,82.5476,82.0484,82.5005,762864.0
2024-05-01 15:00:00,87.6,87.63,87.35,87.42,602181.0,82.51,82.5382,82.2745,82.3404,602181.0
2024-05-01 15:30:00,87.42,87.48,87.15,87.17,1911830.0,82.3404,82.3969,82.0861,82.105,1911830.0
2024-05-02 09:30:00,87.36,87.46,87.27,87.37,1086036.0,82.2839,82.3781,82.1991,82.2933,1086036.0
2024-05-02 10:00:00,87.37,87.46,87.23,87.42,736718.0,82.2933,82.3781,82.1615,82.3404,736718.0
2024-05-02 10:30:00,87.42,87.49,87.32,87.48,310818.0,82.3404,82.4064,82.2462,82.3969,310818.0
2024-05-02 11:00:00,87.47,87.56,87.43,87.5,209455.0,82.3875,82.4723,82.3498,82.4158,209455.0
2024-05-02 11:30:00,87.5,87.57,87.47,87.55,284610.0,82.4158,82.4817,82.3875,82.4629,284610.0
2024-05-02 12:00:00,87.56,87.59,87.51,87.58,135627.0,82.4723,82.5005,82.4252,82.4911,135627.0
2024-05-02 12:30:00,87.58,87.61,87.53,87.6,152651.0,82.4911,82.5194,82.444,82.51,152651.0
2024-05-02 13:00:00,87.6,87.79,87.6,87.79,692920.0,82.51,82.6889,82.51,82.6889,692920.0
2024-05-02 13:30:00,87.79,87.8,87.73,87.76,126167.0,82.6889,82.6983,82.6324,82.6607,126167.0
2024-05-02 14:00:00,87.76,87.78,87.73,87.75,246412.0,82.6607,82.6795,82.6324,82.6513,246412.0
2024-05-02 14:30:00,87.75,87.87,87.75,87.86,180217.0,82.6513,82.7643,82.6513,82.7549,180217.0
2024-05-02 15:00:00,87.85,87.87,87.81,87.86,167781.0,82.7454,82.7643,82.7078,82.7549,167781.0
2024-05-02 15:30:00,87.86,87.88,87.76,87.87,1037619.0,82.7549,82.7737,82.6607,82.7643,1037619.0
2024-05-03 09:30:00,88.6,88.68,88.51,88.6,1427613.0,83.4519,83.5272,83.3671,83.4519,1427613.0
2024-05-03 10:00:00,88.65,88.8,88.29,88.4,1115170.0,83.499,83.6402,83.1599,83.2635,1115170.0
2024-05-03 10:30:00,88.4,88.42,88.28,88.38,975864.0,83.2635,83.2823,83.1505,83.2446,975864.0
2024-05-03 11:00:00,88.38,88.41,88.33,88.41,704161.0,83.2446,83.2729,83.1975,83.2729,704161.0
2024-05-03 11:30:00,88.41,88.51,88.4,88.48,295427.0,83.2729,83.3671,83.2635,83.3388,295427.0
2024-05-03 12:00:00,88.48,88.53,88.44,88.48,284145.0,83.3388,83.3859,83.3012,83.3388,284145.0
2024-05-03 12:30:00,88.48,88.51,88.44,88.47,298504.0,83.3388,83.3671,83.3012,83.3294,298504.0
2024-05-03 13:00:00,88.47,88.54,88.45,88.53,605237.0,83.3294,83.3953,83.3106,83.3859,605237.0
2024-05-03 13:30:00,88.53,88.55,88.5,88.51,306623.0,83.3859,83.4048,83.3577,83.3671,306623.0
2024-05-03 14:00:00,88.51,88.56,88.5,88.54,121034.0,83.3671,83.4142,83.3577,83.3953,121034.0
2024-05-03 14:30:00,88.54,88.58,88.52,88.58,113793.0,83.3953,83.433,83.3765,83.433,113793.0
2024-05-03 15:00:00,88.57,88.58,88.52,88.56,204438.0,83.4236,83.433,83.3765,83.4142,204438.0
2024-05-03 15:30:00,88.56,88.6,88.52,88.56,698072.0,83.4142,83.4519,83.3765,83.4142,698072.0
2024-05-06 09:30:00,88.59,88.69,88.58,88.66,353922.0,83.4424,83.5366,83.433,83.5084,353922.0
2024-05-06 10:00:00,88.66,88.7,88.64,88.7,344133.0,83.5084,83.5461,83.4895,83.5461,344133.0
2024-05-06 10:30:00,88.7,88.72,88.68,88.71,311991.0,83.5461,83.5649,83.5272,83.5555,311991.0
2024-05-06 11:00:00,88.71,88.72,88.65,88.69,265256.0,83.5555,83.5649,83.499,83.5366,265256.0
2024-05-06 11:30:00,88.69,88.75,88.68,88.74,172698.0,83.5366,83.5931,83.5272,83.5837,172698.0
2024-05-06 12:00:00,88.75,88.75,88.69,88.73,111625.0,83.5931,83.5931,83.5366,83.5743,111625.0
2024-05-06 12:30:00,88.73,88.78,88.71,88.78,106850.0,83.5743,83.6214,83.5555,83.6214,106850.0
2024-05-06 13:00:00,88.78,88.82,88.77,88.8,117738.0,83.6214,83.6591,83.612,83.6402,117738.0
2024-05-06 13:30:00,88.8,88.84,88.8,88.81,89165.0,83.6402,83.6779,83.6402,83.6497,89165.0
2024-05-06 14:00:00,88.81,88.86,88.8,88.81,251141.0,83.6497,83.6968,83.6402,83.6497,251141.0
2024-05-06 14:30:00,88.82,88.82,88.77,88.81,137582.0,83.6591,83.6591,83.612,83.6497,137582.0
2024-05-06 15:00:00,88.81,88.82,88.72,88.78,231411.0,83.6497,83.6591,83.5649,83.6214,231411.0
2024-05-06 15:30:00,88.77,88.84,88.75,88.81,510821.0,83.612,83.6779,83.5931,83.6497,510821.0
2024-05-07 09:30:00,89.19,89.19,88.92,89.05,772233.0,84.0076,84.0076,83.7533,83.8757,772233.0
2024-05-07 10:00:00,89.05,89.09,89.03,89.04,440862.0,83.8757,83.9134,83.8569,83.8663,440862.0
2024-05-07 10:30:00,89.04,89.11,89.03,89.09,406012.0,83.8663,83.9322,83.8569,83.9134,406012.0
2024-05-07 11:00:00,89.09,89.11,89.06,89.07,286317.0,83.9134,83.9322,83.8851,83.8946,286317.0
2024-05-07 11:30:00,89.07,89.1,89.02,89.08,174407.0,83.8946,83.9228,83.8475,83.904,174407.0
2024-05-07 12:00:00,89.09,89.09,89.01,89.02,175716.0,83.9134,83.9134,83.838,83.8475,175716.0
2024-05-07 12:30:00,89.03,89.04,89.0,89.02,95804.0,83.8569,83.8663,83.8286,83.8475,95804.0
2024-05-07 13:00:00,89.02,89.04,88.96,89.02,166431.0,83.8475,83.8663,83.7909,83.8475,166431.0
2024-05-07 13:30:00,89.01,89.04,88.95,88.96,177397.0,83.838,83.8663,83.7815,83.7909,177397.0
2024-05-07 14:00:00,88.97,89.0,88.94,88.95,93219.0,83.8004,83.8286,83.7721,83.7815,93219.0
2024-05-07 14:30:00,88.95,88.96,88.9,88.93,158599.0,83.7815,83.7909,83.7344,83.7627,158599.0
2024-05-07 15:00:00,88.93,88.94,88.87,88.91,246922.0,83.7627,83.7721,83.7062,83.7438,246922.0
2024-05-07 15:30:00,88.91,88.93,88.87,88.91,496426.0,83.7438,83.7627,83.7062,83.7438,496426.0
2024-05-08 09:30:00,88.55,88.62,88.48,88.6,568234.0,83.4048,83.4707,83.3388,83.4519,568234.0
2024-05-08 10:00:00,88.61,88.68,88.59,88.66,197049.0,83.4613,83.5272,83.4424,83.5084,197049.0
2024-05-08 10:30:00,88.65,88.69,88.62,88.63,425185.0,83.499,83.5366,83.4707,83.4801,425185.0
2024-05-08 11:00:00,88.62,88.63,88.56,88.61,397303.0,83.4707,83.4801,83.4142,83.4613,397303.0
2024-05-08 11:30:00,88.61,88.63,88.59,88.62,277232.0,83.4613,83.4801,83.4424,83.4707,277232.0
2024-05-08 12:00:00,88.61,88.65,88.59,88.61,153858.0,83.4613,83.499,83.4424,83.4613,153858.0
2024-05-08 12:30:00,88.61,88.66,88.56,88.63,157262.0,83.4613,83.5084,83.4142,83.4801,157262.0
2024-05-08 13:00:00,88.63,88.66,88.59,88.61,320062.0,83.4801,83.5084,83.4424,83.4613,320062.0
2024-05-08 13:30:00,88.61,88.64,88.58,88.63,110201.0,83.4613,83.4895,83.433,83.4801,110201.0
2024-05-08 14:00:00,88.63,88.63,88.59,88.63,101580.0,83.4801,83.4801,83.4424,83.4801,101580.0
2024-05-08 14:30:00,88.62,88.63,88.59,88.59,111988.0,83.4707,83.4801,83.4424,83.4424,111988.0
2024-05-08 15:00:00,88.59,88.61,88.57,88.59,152543.0,83.4424,83.4613,83.4236,83.4424,152543.0
2024-05-08 15:30:00,88.59,88.62,88.56,88.56,389909.0,83.4424,83.4707,83.4142,83.4142,389909.0
2024-05-09 09:30:00,88.59,88.69,88.57,88.6,562834.0,83.4424,83.5366,83.4236,83.4519,562834.0
2024-05-09 10:00:00,88.59,88.67,88.57,88.65,305617.0,83.4424,83.5178,83.4236,83.499,305617.0
2024-05-09 10:30:00,88.66,88.75,88.64,88.7,388674.0,83.5084,83.5931,83.4895,83.5461,388674.0
2024-05-09 11:00:00,88.7,88.75,88.69,88.7,139151.0,83.5461,83.5931,83.5366,83.5461,139151.0
2024-05-09 11:30:00,88.7,88.71,88.62,88.63,146904.0,83.5461,83.5555,83.4707,83.4801,146904.0
2024-05-09 12:00:00,88.63,88.68,88.62,88.66,111791.0,83.4801,83.5272,83.4707,83.5084,111791.0
2024-05-09 12:30:00,88.66,88.68,88.63,88.66,93490.0,83.5084,83.5272,83.4801,83.5084,93490.0
2024-05-09 13:00:00,88.66,88.82,88.59,88.81,130848.0,83.5084,83.6591,83.4424,83.6497,130848.0
2024-05-09 13:30:00,88.81,88.84,88.78,88.83,224890.0,83.6497,83.6779,83.6214,83.6685,224890.0
2024-05-09 14:00:00,88.82,88.85,88.79,88.85,97824.0,83.6591,83.6873,83.6308,83.6873,97824.0
2024-05-09 14:30:00,88.86,88.9,88.85,88.88,110363.0,83.6968,83.7344,83.6873,83.7156,110363.0
2024-05-09 15:00:00,88.88,88.89,88.82,88.84,151115.0,83.7156,83.725,83.6591,83.6779,151115.0
2024-05-09 15:30:00,88.84,88.89,88.84,88.87,417691.0,83.6779,83.725,83.6779,83.7062,417691.0
2024-05-10 09:30:00,88.67,88.8,88.67,88.76,201862.0,83.5178,83.6402,83.5178,83.6026,201862.0
2024-05-10 10:00:00,88.75,88.78,88.56,88.57,349656.0,83.5931,83.6214,83.4142,83.4236,349656.0
2024-05-10 10:30:00,88.57,88.64,88.54,88.56,188852.0,83.4236,83.4895,83.3953,83.4142,188852.0
2024-05-10 11:00:00,88.56,88.62,88.53,88.6,178224.0,83.4142,83.4707,83.3859,83.4519,178224.0
2024-05-10 11:30:00,88.6,88.64,88.58,88.61,366276.0,83.4519,83.4895,83.433,83.4613,366276.0
2024-05-10 12:00:00,88.61,88.63,88.54,88.55,298446.0,83.4613,83.4801,83.3953,83.4048,298446.0
2024-05-10 12:30:00,88.54,88.62,88.54,88.62,215695.0,83.3953,83.4707,83.3953,83.4707,215695.0
2024-05-10 13:00:00,88.62,88.64,88.57,88.64,183210.0,83.4707,83.4895,83.4236,83.4895,183210.0
2024-05-10 13:30:00,88.64,88.64,88.59,88.62,341460.0,83.4895,83.4895,83.4424,83.4707,341460.0
2024-05-10 14:00:00,88.62,88.64,88.61,88.63,111070.0,83.4707,83.4895,83.4613,83.4801,111070.0
2024-05-10 14:30:00,88.63,88.64,88.6,88.64,117795.0,83.4801,83.4895,83.4519,83.4895,117795.0
2024-05-10 15:00:00,88.64,88.66,88.61,88.65,178294.0,83.4895,83.5084,83.4613,83.499,178294.0
2024-05-10 15:30:00,88.65,88.68,88.63,88.66,419372.0,83.499,83.5272,83.4801,83.5084,419372.0
2024-05-13 09:30:00,88.74,88.88,88.74,88.82,263484.0,83.5837,83.7156,83.5837,83.6591,263484.0
2024-05-13 10:00:00,88.83,88.84,88.81,88.84,198536.0,83.6685,83.6779,83.6497,83.6779,198536.0
2024-05-13 10:30:00,88.84,88.85,88.8,88.84,120735.0,83.6779,83.6873,83.6402,83.6779,120735.0
2024-05-13 11:00:00,88.84,88.84,88.73,88.78,482433.0,83.6779,83.6779,83.5743,83.6214,482433.0
2024-05-13 11:30:00,88.77,88.81,88.76,88.78,90873.0,83.612,83.6497,83.6026,83.6214,90873.0
2024-05-13 12:00:00,88.78,88.84,88.78,88.81,208137.0,83.6214,83.6779,83.6214,83.6497,208137.0
2024-05-13 12:30:00,88.81,88.84,88.8,88.83,87843.0,83.6497,83.6779,83.6402,83.6685,87843.0
2024-05-13 13:00:00,88.83,88.83,88.77,88.82,31098.0,83.6685,83.6685,83.612,83.6591,31098.0
2024-05-13 13:30:00,88.81,88.82,88.78,88.8,141560.0,83.6497,83.6591,83.6214,83.6402,141560.0
2024-05-13 14:00:00,88.81,88.81,88.77,88.78,37008.0,83.6497,83.6497,83.612,83.6214,37008.0
2024-05-13 14:30:00,88.77,88.79,88.77,88.78,55450.0,83.612,83.6308,83.612,83.6214,55450.0
2024-05-13 15:00:00,88.78,88.79,88.74,88.75,41826.0,83.6214,83.6308,83.5837,83.5931,41826.0
2024-05-13 15:30:00,88.76,88.77,88.72,88.75,194830.0,83.6026,83.612,83.5649,83.5931,194830.0
2024-05-14 09:30:00,88.8,88.91,88.74,88.88,317504.0,83.6402,83.7438,83.5837,83.7156,317504.0
2024-05-14 10:00:00,88.88,88.94,88.78,88.86,312359.0,83.7156,83.7721,83.6214,83.6968,312359.0
2024-05-14 10:30:00,88.86,88.9,88.8,88.88,112363.0,83.6968,83.7344,83.6402,83.7156,112363.0
2024-05-14 11:00:00,88.89,88.9,88.82,88.84,227400.0,83.725,83.7344,83.6591,83.6779,227400.0
2024-05-14 11:30:00,88.84,88.84,88.76,88.77,367990.0,83.6779,83.6779,83.6026,83.612,367990.0
2024-05-14 12:00:00,88.76,88.79,88.74,88.79,278890.0,83.6026,83.6308,83.5837,83.6308,278890.0
2024-05-14 12:30:00,88.79,88.87,88.78,88.87,385484.0,83.6308,83.7062,83.6214,83.7062,385484.0
2024-05-14 13:00:00,88.87,88.88,88.82,88.86,48092.0,83.7062,83.7156,83.6591,83.6968,48092.0
2024-05-14 13:30:00,88.86,88.89,88.85,88.87,50445.0,83.6968,83.725,83.6873,83.7062,50445.0
2024-05-14 14:00:00,88.88,88.95,88.87,88.94,73639.0,83.7156,83.7815,83.7062,83.7721,73639.0
2024-05-14 14:30:00,88.94,89.01,88.93,88.98,172966.0,83.7721,83.838,83.7627,83.8098,172966.0
2024-05-14 15:00:00,88.98,88.99,88.92,88.94,106635.0,83.8098,83.8192,83.7533,83.7721,106635.0
2024-05-14 15:30:00,88.94,88.97,88.91,88.95,379028.0,83.7721,83.8004,83.7438,83.7815,379028.0
2024-05-15 09:30:00,89.4,89.58,89.35,89.41,975480.0,84.2054,84.3749,84.1583,84.2148,975480.0
2024-05-15 10:00:00,89.41,89.51,89.38,89.47,447340.0,84.2148,84.309,84.1865,84.2713,447340.0
2024-05-15 10:30:00,89.47,89.55,89.43,89.54,803297.0,84.2713,84.3467,84.2336,84.3372,803297.0
2024-05-15 11:00:00,89.55,89.63,89.54,89.63,151829.0,84.3467,84.422,84.3372,84.422,151829.0
2024-05-15 11:30:00,89.63,89.66,89.59,89.62,216373.0,84.422,84.4503,84.3843,84.4126,216373.0
2024-05-15 12:00:00,89.62,89.67,89.58,89.66,131200.0,84.4126,84.4597,84.3749,84.4503,131200.0
2024-05-15 12:30:00,89.66,89.79,89.65,89.78,226674.0,84.4503,84.5727,84.4408,84.5633,226674.0
2024-05-15 13:00:00,89.78,89.82,89.76,89.8,344546.0,84.5633,84.601,84.5445,84.5821,344546.0
2024-05-15 13:30:00,89.81,89.84,89.8,89.83,287709.0,84.5916,84.6198,84.5821,84.6104,287709.0
2024-05-15 14:00:00,89.82,89.85,89.79,89.81,169270.0,84.601,84.6292,84.5727,84.5916,169270.0
2024-05-15 14:30:00,89.81,89.81,89.75,89.8,176228.0,84.5916,84.5916,84.535,84.5821,176228.0
2024-05-15 15:00:00,89.81,89.83,89.78,89.83,353443.0,84.5916,84.6104,84.5633,84.6104,353443.0
2024-05-15 15:30:00,89.83,89.87,89.81,89.87,752503.0,84.6104,84.6481,84.5916,84.6481,752503.0
2024-05-16 09:30:00,89.95,89.95,89.73,89.74,413534.0,84.7234,84.7234,84.5162,84.5256,413534.0
2024-05-16 10:00:00,89.74,89.85,89.71,89.84,261651.0,84.5256,84.6292,84.4974,84.6198,261651.0
2024-05-16 10:30:00,89.84,89.88,89.82,89.88,677916.0,84.6198,84.6575,84.601,84.6575,677916.0
2024-05-16 11:00:00,89.87,89.88,89.76,89.81,222491.0,84.6481,84.6575,84.5445,84.5916,222491.0
2024-05-16 11:30:00,89.81,89.83,89.77,89.79,260759.0,84.5916,84.6104,84.5539,84.5727,260759.0
2024-05-16 12:00:00,89.78,89.78,89.67,89.68,120190.0,84.5633,84.5633,84.4597,84.4691,120190.0
2024-05-16 12:30:00,89.67,89.71,89.65,89.7,109162.0,84.4597,84.4974,84.4408,84.4879,109162.0
2024-05-16 13:00:00,89.7,89.72,89.65,89.69,212449.0,84.4879,84.5068,84.4408,84.4785,212449.0
2024-05-16 13:30:00,89.68,89.69,89.64,89.67,191404.0,84.4691,84.4785,84.4314,84.4597,191404.0
2024-05-16 14:00:00,89.67,89.68,89.6,89.65,278659.0,84.4597,84.4691,84.3938,84.4408,278659.0
2024-05-16 14:30:00,89.65,89.65,89.62,89.65,48235.0,84.4408,84.4408,84.4126,84.4408,48235.0
2024-05-16 15:00:00,89.64,89.67,89.63,89.65,109391.0,84.4314,84.4597,84.422,84.4408,109391.0
2024-05-16 15:30:00,89.65,89.65,89.56,89.57,412584.0,84.4408,84.4408,84.3561,84.3655,412584.0
2024-05-17 09:30:00,89.29,89.4,89.29,89.37,458605.0,84.1018,84.2054,84.1018,84.1771,458605.0
2024-05-17 10:00:00,89.37,89.41,89.36,89.4,234535.0,84.1771,84.2148,84.1677,84.2054,234535.0
2024-05-17 10:30:00,89.4,89.47,89.39,89.47,221244.0,84.2054,84.2713,84.196,84.2713,221244.0
2024-05-17 11:00:00,89.47,89.47,89.35,89.36,107632.0,84.2713,84.2713,84.1583,84.1677,107632.0
2024-05-17 11:30:00,89.36,89.39,89.33,89.38,349136.0,84.1677,84.196,84.1394,84.1865,349136.0
2024-05-17 12:00:00,89.38,89.4,89.36,89.37,321579.0,84.1865,84.2054,84.1677,84.1771,321579.0
2024-05-17 12:30:00,89.37,89.38,89.31,89.31,248321.0,84.1771,84.1865,84.1206,84.1206,248321.0
2024-05-17 13:00:00,89.31,89.36,89.31,89.33,375831.0,84.1206,84.1677,84.1206,84.1394,375831.0
2024-05-17 13:30:00,89.34,89.34,89.31,89.32,23979.0,84.1489,84.1489,84.1206,84.13,23979.0
2024-05-17 14:00:00,89.32,89.33,89.27,89.32,146582.0,84.13,84.1394,84.0829,84.13,146582.0
2024-05-17 14:30:00,89.32,89.37,89.31,89.36,127518.0,84.13,84.1771,84.1206,84.1677,127518.0
2024-05-17 15:00:00,89.35,89.39,89.34,89.38,168232.0,84.1583,84.196,84.1489,84.1865,168232.0
2024-05-17 15:30:00,89.38,89.41,89.36,89.39,350022.0,84.1865,84.2148,84.1677,84.196,350022.0
2024-05-20 09:30:00,89.47,89.47,89.33,89.4,312353.0,84.2713,84.2713,84.1394,84.2054,312353.0
2024-05-20 10:00:00,89.4,89.41,89.35,89.39,362811.0,84.2054,84.2148,84.1583,84.196,362811.0
2024-05-20 10:30:00,89.39,89.47,89.38,89.43,173953.0,84.196,84.2713,84.1865,84.2336,173953.0
2024-05-20 11:00:00,89.42,89.46,89.4,89.46,80837.0,84.2242,84.2619,84.2054,84.2619,80837.0
2024-05-20 11:30:00,89.46,89.46,89.39,89.4,183529.0,84.2619,84.2619,84.196,84.2054,183529.0
2024-05-20 12:00:00,89.41,89.42,89.38,89.39,71455.0,84.2148,84.2242,84.1865,84.196,71455.0
2024-05-20 12:30:00,89.39,89.43,89.38,89.43,108772.0,84.196,84.2336,84.1865,84.2336,108772.0
2024-05-20 13:00:00,89.43,89.43,89.38,89.4,87999.0,84.2336,84.2336,84.1865,84.2054,87999.0
2024-05-20 13:30:00,89.4,89.41,89.38,89.4,81093.0,84.2054,84.2148,84.1865,84.2054,81093.0
2024-05-20 14:00:00,89.4,89.44,89.36,89.44,45758.0,84.2054,84.2431,84.1677,84.2431,45758.0
2024-05-20 14:30:00,89.43,89.45,89.4,89.4,33634.0,84.2336,84.2525,84.2054,84.2054,33634.0
2024-05-20 15:00:00,89.4,89.43,89.37,89.41,127365.0,84.2054,84.2336,84.1771,84.2148,127365.0
2024-05-20 15:30:00,89.41,89.43,89.38,89.42,80718.0,84.2148,84.2336,84.1865,84.2242,80718.0
2024-05-21 09:30:00,89.47,89.57,89.47,89.53,392548.0,84.2713,84.3655,84.2713,84.3278,392548.0
2024-05-21 10:00:00,89.54,89.58,89.48,89.51,222197.0,84.3372,84.3749,84.2807,84.309,222197.0
2024-05-21 10:30:00,89.5,89.54,89.45,89.46,361370.0,84.2996,84.3372,84.2525,84.2619,361370.0
2024-05-21 11:00:00,89.45,89.52,89.44,89.5,136237.0,84.2525,84.3184,84.2431,84.2996,136237.0
2024-05-21 11:30:00,89.49,89.52,89.48,89.51,81271.0,84.2901,84.3184,84.2807,84.309,81271.0
2024-05-21 12:00:00,89.51,89.53,89.48,89.51,108586.0,84.309,84.3278,84.2807,84.309,108586.0
2024-05-21 12:30:00,89.51,89.54,89.49,89.53,48969.0,84.309,84.3372,84.2901,84.3278,48969.0
2024-05-21 13:00:00,89.53,89.54,89.49,89.52,28769.0,84.3278,84.3372,84.2901,84.3184,28769.0
2024-05-21 13:30:00,89.52,89.55,89.51,89.54,26421.0,84.3184,84.3467,84.309,84.3372,26421.0
2024-05-21 14:00:00,89.53,89.54,89.52,89.53,24264.0,84.3278,84.3372,84.3184,84.3278,24264.0
2024-05-21 14:30:00,89.53,89.54,89.48,89.49,108047.0,84.3278,84.3372,84.2807,84.2901,108047.0
2024-05-21 15:00:00,89.49,89.54,89.45,89.46,529738.0,84.2901,84.3372,84.2525,84.2619,529738.0
2024-05-21 15:30:00,89.46,89.52,89.45,89.51,867834.0,84.2619,84.3184,84.2525,84.309,867834.0
2024-05-22 09:30:00,89.15,89.27,89.15,89.24,596474.0,83.9699,84.0829,83.9699,84.0547,596474.0
2024-05-22 10:00:00,89.24,89.28,89.2,89.26,200532.0,84.0547,84.0923,84.017,84.0735,200532.0
2024-05-22 10:30:00,89.25,89.29,89.21,89.28,246413.0,84.0641,84.1018,84.0264,84.0923,246413.0
2024-05-22 11:00:00,89.28,89.34,89.27,89.28,372605.0,84.0923,84.1489,84.0829,84.0923,372605.0
2024-05-22 11:30:00,89.28,89.29,89.21,89.25,103112.0,84.0923,84.1018,84.0264,84.0641,103112.0
2024-05-22 12:00:00,89.25,89.29,89.24,89.26,147054.0,84.0641,84.1018,84.0547,84.0735,147054.0
2024-05-22 12:30:00,89.26,89.27,89.21,89.22,375223.0,84.0735,84.0829,84.0264,84.0358,375223.0
2024-05-22 13:00:00,89.22,89.27,89.2,89.21,173931.0,84.0358,84.0829,84.017,84.0264,173931.0
2024-05-22 13:30:00,89.2,89.21,89.15,89.19,134665.0,84.017,84.0264,83.9699,84.0076,134665.0
2024-05-22 14:00:00,89.2,89.22,89.07,89.07,95854.0,84.017,84.0358,83.8946,83.8946,95854.0
2024-05-22 14:30:00,89.08,89.11,89.06,89.08,104107.0,83.904,83.9322,83.8851,83.904,104107.0
2024-05-22 15:00:00,89.08,89.13,89.07,89.12,75921.0,83.904,83.9511,83.8946,83.9416,75921.0
2024-05-22 15:30:00,89.13,89.23,89.12,89.22,475226.0,83.9511,84.0453,83.9416,84.0358,475226.0
2024-05-23 09:30:00,89.15,89.23,88.75,88.81,509460.0,83.9699,84.0453,83.5931,83.6497,509460.0
2024-05-23 10:00:00,88.81,88.87,88.68,88.7,515847.0,83.6497,83.7062,83.5272,83.5461,515847.0
2024-05-23 10:30:00,88.7,88.78,88.68,88.69,646169.0,83.5461,83.6214,83.5272,83.5366,646169.0
2024-05-23 11:00:00,88.69,88.76,88.68,88.73,449145.0,83.5366,83.6026,83.5272,83.5743,449145.0
2024-05-23 11:30:00,88.73,88.8,88.73,88.76,247066.0,83.5743,83.6402,83.5743,83.6026,247066.0
2024-05-23 12:00:00,88.76,88.81,88.74,88.78,203516.0,83.6026,83.6497,83.5837,83.6214,203516.0
2024-05-23 12:30:00,88.78,88.78,88.72,88.73,143327.0,83.6214,83.6214,83.5649,83.5743,143327.0
2024-05-23 13:00:00,88.73,88.74,88.69,88.72,161101.0,83.5743,83.5837,83.5366,83.5649,161101.0
2024-05-23 13:30:00,88.72,88.74,88.62,88.65,164867.0,83.5649,83.5837,83.4707,83.499,164867.0
2024-05-23 14:00:00,88.64,88.68,88.61,88.63,171901.0,83.4895,83.5272,83.4613,83.4801,171901.0
2024-05-23 14:30:00,88.62,88.64,88.57,88.59,147245.0,83.4707,83.4895,83.4236,83.4424,147245.0
2024-05-23 15:00:00,88.6,88.65,88.59,88.62,371390.0,83.4519,83.499,83.4424,83.4707,371390.0
2024-05-23 15:30:00,88.63,88.66,88.6,88.61,384752.0,83.4801,83.5084,83.4519,83.4613,384752.0
2024-05-24 09:30:00,88.69,88.77,88.66,88.71,773725.0,83.5366,83.612,83.5084,83.5555,773725.0
2024-05-24 10:00:00,88.71,88.86,88.71,88.83,212780.0,83.5555,83.6968,83.5555,83.6685,212780.0
2024-05-24 10:30:00,88.83,88.85,88.76,88.84,133587.0,83.6685,83.6873,83.6026,83.6779,133587.0
2024-05-24 11:00:00,88.84,88.96,88.83,88.9,199979.0,83.6779,83.7909,83.6685,83.7344,199979.0
2024-05-24 11:30:00,88.9,88.91,88.83,88.86,100979.0,83.7344,83.7438,83.6685,83.6968,100979.0
2024-05-24 12:00:00,88.86,88.96,88.85,88.94,103749.0,83.6968,83.7909,83.6873,83.7721,103749.0
2024-05-24 12:30:00,88.94,88.95,88.88,88.88,53627.0,83.7721,83.7815,83.7156,83.7156,53627.0
2024-05-24 13:00:00,88.89,88.97,88.88,88.94,90579.0,83.725,83.8004,83.7156,83.7721,90579.0
2024-05-24 13:30:00,88.94,88.94,88.9,88.94,38752.0,83.7721,83.7721,83.7344,83.7721,38752.0
2024-05-24 14:00:00,88.94,88.99,88.93,88.95,113954.0,83.7721,83.8192,83.7627,83.7815,113954.0
2024-05-24 14:30:00,88.95,88.96,88.92,88.92,49500.0,83.7815,83.7909,83.7533,83.7533,49500.0
2024-05-24 15:00:00,88.92,88.92,88.87,88.9,45550.0,83.7533,83.7533,83.7062,83.7344,45550.0
2024-05-24 15:30:00,88.9,88.94,88.89,88.92,231371.0,83.7344,83.7721,83.725,83.7533,231371.0
2024-05-28 09:30:00,88.87,88.93,88.78,88.8,276474.0,83.7062,83.7627,83.6214,83.6402,276474.0
2024-05-28 10:00:00,88.8,88.82,88.76,88.77,183730.0,83.6402,83.6591,83.6026,83.612,183730.0
2024-05-28 10:30:00,88.77,88.82,88.75,88.81,46226.0,83.612,83.6591,83.5931,83.6497,46226.0
2024-05-28 11:00:00,88.8,88.81,88.76,88.77,182419.0,83.6402,83.6497,83.6026,83.612,182419.0
2024-05-28 11:30:00,88.76,88.8,88.68,88.7,109695.0,83.6026,83.6402,83.5272,83.5461,109695.0
2024-05-28 12:00:00,88.7,88.74,88.67,88.69,219319.0,83.5461,83.5837,83.5178,83.5366,219319.0
2024-05-28 12:30:00,88.68,88.69,88.6,88.6,210888.0,83.5272,83.5366,83.4519,83.4519,210888.0
2024-05-28 13:00:00,88.6,88.63,88.51,88.52,337190.0,83.4519,83.4801,83.3671,83.3765,337190.0
2024-05-28 13:30:00,88.52,88.53,88.4,88.41,300588.0,83.3765,83.3859,83.2635,83.2729,300588.0
2024-05-28 14:00:00,88.41,88.45,88.37,88.38,292972.0,83.2729,83.3106,83.2352,83.2446,292972.0
2024-05-28 14:30:00,88.37,88.41,88.33,88.41,316004.0,83.2352,83.2729,83.1975,83.2729,316004.0
2024-05-28 15:00:00,88.41,88.45,88.38,88.39,207380.0,83.2729,83.3106,83.2446,83.2541,207380.0
2024-05-28 15:30:00,88.39,88.43,88.36,88.43,574762.0,83.2541,83.2917,83.2258,83.2917,574762.0
2024-05-29 09:30:00,88.2,88.25,88.06,88.16,1270150.0,83.0751,83.1222,82.9432,83.0374,1270150.0
2024-05-29 10:00:00,88.15,88.18,88.1,88.13,467012.0,83.028,83.0563,82.9809,83.0092,467012.0
2024-05-29 10:30:00,88.13,88.17,88.09,88.14,438528.0,83.0092,83.0468,82.9715,83.0186,438528.0
2024-05-29 11:00:00,88.14,88.15,88.06,88.12,350622.0,83.0186,83.028,82.9432,82.9998,350622.0
2024-05-29 11:30:00,88.11,88.13,88.05,88.08,253292.0,82.9903,83.0092,82.9338,82.9621,253292.0
2024-05-29 12:00:00,88.07,88.1,88.04,88.08,395180.0,82.9527,82.9809,82.9244,82.9621,395180.0
2024-05-29 12:30:00,88.08,88.11,88.05,88.07,400584.0,82.9621,82.9903,82.9338,82.9527,400584.0
2024-05-29 13:00:00,88.06,88.09,87.98,88.08,796271.0,82.9432,82.9715,82.8679,82.9621,796271.0
2024-05-29 13:30:00,88.08,88.1,88.05,88.09,250141.0,82.9621,82.9809,82.9338,82.9715,250141.0
2024-05-29 14:00:00,88.09,88.14,88.07,88.09,226014.0,82.9715,83.0186,82.9527,82.9715,226014.0
2024-05-29 14:30:00,88.08,88.09,88.03,88.03,270724.0,82.9621,82.9715,82.915,82.915,270724.0
2024-05-29 15:00:00,88.03,88.13,88.01,88.11,301367.0,82.915,83.0092,82.8961,82.9903,301367.0
2024-05-29 15:30:00,88.11,88.17,88.07,88.11,905128.0,82.9903,83.0468,82.9527,82.9903,905128.0
2024-05-30 09:30:00,88.5,88.57,88.42,88.54,483422.0,83.3577,83.4236,83.2823,83.3953,483422.0
2024-05-30 10:00:00,88.54,88.58,88.5,88.56,275802.0,83.3953,83.433,83.3577,83.4142,275802.0
2024-05-30 10:30:00,88.57,88.62,88.55,88.59,395300.0,83.4236,83.4707,83.4048,83.4424,395300.0
2024-05-30 11:00:00,88.59,88.69,88.58,88.67,189711.0,83.4424,83.5366,83.433,83.5178,189711.0
2024-05-30 11:30:00,88.67,88.68,88.61,88.66,199944.0,83.5178,83.5272,83.4613,83.5084,199944.0
2024-05-30 12:00:00,88.65,88.7,88.65,88.67,210882.0,83.499,83.5461,83.499,83.5178,210882.0
2024-05-30 12:30:00,88.66,88.71,88.66,88.69,116962.0,83.5084,83.5555,83.5084,83.5366,116962.0
2024-05-30 13:00:00,88.69,88.74,88.67,88.72,636045.0,83.5366,83.5837,83.5178,83.5649,636045.0
2024-05-30 13:30:00,88.72,88.75,88.68,88.69,128932.0,83.5649,83.5931,83.5272,83.5366,128932.0
2024-05-30 14:00:00,88.69,88.7,88.62,88.64,200470.0,83.5366,83.5461,83.4707,83.4895,200470.0
2024-05-30 14:30:00,88.64,88.66,88.62,88.65,130498.0,83.4895,83.5084,83.4707,83.499,130498.0
2024-05-30 15:00:00,88.65,88.65,88.57,88.6,339482.0,83.499,83.499,83.4236,83.4519,339482.0
2024-05-30 15:30:00,88.6,88.63,88.53,88.62,409234.0,83.4519,83.4801,83.3859,83.4707,409234.0
2024-05-31 09:30:00,89.08,89.09,88.93,89.02,424425.0,83.904,83.9134,83.7627,83.8475,424425.0
2024-05-31 10:00:00,89.02,89.06,88.93,88.94,326066.0,83.8475,83.8851,83.7627,83.7721,326066.0
2024-05-31 10:30:00,88.94,88.97,88.9,88.94,181035.0,83.7721,83.8004,83.7344,83.7721,181035.0
2024-05-31 11:00:00,88.95,88.95,88.87,88.88,184868.0,83.7815,83.7815,83.7062,83.7156,184868.0
2024-05-31 11:30:00,88.88,88.88,88.81,88.81,104054.0,83.7156,83.7156,83.6497,83.6497,104054.0
2024-05-31 12:00:00,88.81,88.81,88.73,88.73,74035.0,83.6497,83.6497,83.5743,83.5743,74035.0
2024-05-31 12:30:00,88.74,88.79,88.73,88.77,159066.0,83.5837,83.6308,83.5743,83.612,159066.0
2024-05-31 13:00:00,88.77,88.86,88.76,88.85,177225.0,83.612,83.6968,83.6026,83.6873,177225.0
2024-05-31 13:30:00,88.84,88.87,88.81,88.83,93209.0,83.6779,83.7062,83.6497,83.6685,93209.0
2024-05-31 14:00:00,88.83,88.86,88.81,88.84,57461.0,83.6685,83.6968,83.6497,83.6779,57461.0
2024-05-31 14:30:00,88.84,88.88,88.81,88.84,122996.0,83.6779,83.7156,83.6497,83.6779,122996.0
2024-05-31 15:00:00,88.85,88.91,88.84,88.89,120422.0,83.6873,83.7438,83.6779,83.725,120422.0
2024-05-31 15:30:00,88.88,89.07,88.85,89.07,685264.0,83.7156,83.8946,83.6873,83.8946,685264.0
2024-06-03 09:30:00,88.85,88.86,88.65,88.82,736317.0,84.0281,84.0375,83.8389,83.9997,736317.0
2024-06-03 10:00:00,88.83,89.08,88.83,88.97,554391.0,84.0092,84.2456,84.0092,84.1416,554391.0
2024-06-03 10:30:00,88.97,89.0,88.8,88.88,700757.0,84.1416,84.1699,83.9808,84.0565,700757.0
2024-06-03 11:00:00,88.88,88.96,88.83,88.93,661260.0,84.0565,84.1321,84.0092,84.1037,661260.0
2024-06-03 11:30:00,88.93,88.95,88.89,88.94,329426.0,84.1037,84.1227,84.0659,84.1132,329426.0
2024-06-03 12:00:00,88.94,88.95,88.79,88.81,263337.0,84.1132,84.1227,83.9713,83.9903,263337.0
2024-06-03 12:30:00,88.81,88.85,88.77,88.82,198560.0,83.9903,84.0281,83.9524,83.9997,198560.0
2024-06-03 13:00:00,88.82,88.93,88.81,88.91,323634.0,83.9997,84.1037,83.9903,84.0848,323634.0
2024-06-03 13:30:00,88.92,88.97,88.92,88.94,104974.0,84.0943,84.1416,84.0943,84.1132,104974.0
2024-06-03 14:00:00,88.95,89.01,88.93,88.97,272268.0,84.1227,84.1794,84.1037,84.1416,272268.0
2024-06-03 14:30:00,88.97,89.01,88.93,88.95,146038.0,84.1416,84.1794,84.1037,84.1227,146038.0
2024-06-03 15:00:00,88.96,88.98,88.92,88.94,159105.0,84.1321,84.151,84.0943,84.1132,159105.0
2024-06-03 15:30:00,88.95,89.09,88.93,89.09,999127.0,84.1227,84.2551,84.1037,84.2551,999127.0
2024-06-04 09:30:00,89.06,89.07,88.89,88.99,772894.0,84.2267,84.2361,84.0659,84.1605,772894.0
2024-06-04 10:00:00,89.0,89.21,88.9,88.99,548741.0,84.1699,84.3685,84.0754,84.1605,548741.0
2024-06-04 10:30:00,88.99,89.02,88.9,88.91,338561.0,84.1605,84.1889,84.0754,84.0848,338561.0
2024-06-04 11:00:00,88.91,89.01,88.9,88.96,225988.0,84.0848,84.1794,84.0754,84.1321,225988.0
2024-06-04 11:30:00,88.96,88.96,88.91,88.95,108602.0,84.1321,84.1321,84.0848,84.1227,108602.0
2024-06-04 12:00:00,88.95,88.97,88.91,88.95,82102.0,84.1227,84.1416,84.0848,84.1227,82102.0
2024-06-04 12:30:00,88.94,89.06,88.94,89.05,230530.0,84.1132,84.2267,84.1132,84.2172,230530.0
2024-06-04 13:00:00,89.05,89.15,89.01,89.15,178316.0,84.2172,84.3118,84.1794,84.3118,178316.0
2024-06-04 13:30:00,89.15,89.18,89.12,89.14,164164.0,84.3118,84.3402,84.2834,84.3023,164164.0
2024-06-04 14:00:00,89.14,89.18,89.11,89.17,113444.0,84.3023,84.3402,84.274,84.3307,113444.0
2024-06-04 14:30:00,89.17,89.17,89.11,89.12,111755.0,84.3307,84.3307,84.274,84.2834,111755.0
2024-06-04 15:00:00,89.12,89.12,89.0,89.06,208298.0,84.2834,84.2834,84.1699,84.2267,208298.0
2024-06-04 15:30:00,89.06,89.16,89.04,89.15,700198.0,84.2267,84.3213,84.2078,84.3118,700198.0
2024-06-05 09:30:00,89.31,89.31,89.07,89.21,1131898.0,84.4631,84.4631,84.2361,84.3685,1131898.0
2024-06-05 10:00:00,89.21,89.21,88.9,89.05,765259.0,84.3685,84.3685,84.0754,84.2172,765259.0
2024-06-05 10:30:00,89.05,89.18,89.03,89.1,498745.0,84.2172,84.3402,84.1983,84.2645,498745.0
2024-06-05 11:00:00,89.1,89.27,89.1,89.25,177358.0,84.2645,84.4253,84.2645,84.4064,177358.0
2024-06-05 11:30:00,89.25,89.3,89.21,89.22,409001.0,84.4064,84.4537,84.3685,84.378,409001.0
2024-06-05 12:00:00,89.23,89.23,89.17,89.21,483041.0,84.3875,84.3875,84.3307,84.3685,483041.0
2024-06-05 12:30:00,89.22,89.27,89.2,89.24,378452.0,84.378,84.4253,84.3591,84.3969,378452.0
2024-06-05 13:00:00,89.25,89.27,89.2,89.22,121461.0,84.4064,84.4253,84.3591,84.378,121461.0
2024-06-05 13:30:00,89.22,89.27,89.22,89.26,209443.0,84.378,84.4253,84.378,84.4158,209443.0
2024-06-05 14:00:00,89.26,89.28,89.25,89.28,142431.0,84.4158,84.4347,84.4064,84.4347,142431.0
2024-06-05 14:30:00,89.28,89.33,89.27,89.33,302157.0,84.4347,84.482,84.4253,84.482,302157.0
2024-06-05 15:00:00,89.33,89.35,89.31,89.32,285482.0,84.482,84.5009,84.4631,84.4726,285482.0
2024-06-05 15:30:00,89.31,89.39,89.31,89.38,791827.0,84.4631,84.5388,84.4631,84.5293,791827.0
2024-06-06 09:30:00,89.02,89.2,88.99,89.08,1225465.0,84.1889,84.3591,84.1605,84.2456,1225465.0
2024-06-06 10:00:00,89.08,89.13,89.07,89.09,715392.0,84.2456,84.2929,84.2361,84.2551,715392.0
2024-06-06 10:30:00,89.09,89.14,89.06,89.1,323637.0,84.2551,84.3023,84.2267,84.2645,323637.0
2024-06-06 11:00:00,89.11,89.19,89.09,89.19,521065.0,84.274,84.3496,84.2551,84.3496,521065.0
2024-06-06 11:30:00,89.19,89.2,89.17,89.18,318858.0,84.3496,84.3591,84.3307,84.3402,318858.0
2024-06-06 12:00:00,89.18,89.18,89.13,89.18,247453.0,84.3402,84.3402,84.2929,84.3402,247453.0
2024-06-06 12:30:00,89.18,89.18,89.1,89.11,147384.0,84.3402,84.3402,84.2645,84.274,147384.0
2024-06-06 13:00:00,89.12,89.16,89.11,89.14,322384.0,84.2834,84.3213,84.274,84.3023,322384.0
2024-06-06 13:30:00,89.13,89.18,89.11,89.12,454527.0,84.2929,84.3402,84.274,84.2834,454527.0
2024-06-06 14:00:00,89.12,89.13,89.05,89.12,352010.0,84.2834,84.2929,84.2172,84.2834,352010.0
2024-06-06 14:30:00,89.12,89.19,89.11,89.18,161696.0,84.2834,84.3496,84.274,84.3402,161696.0
2024-06-06 15:00:00,89.18,89.19,89.16,89.18,232896.0,84.3402,84.3496,84.3213,84.3402,232896.0
2024-06-06 15:30:00,89.18,89.18,89.14,89.18,418592.0,84.3402,84.3402,84.3023,84.3402,418592.0
2024-06-07 09:30:00,88.91,88.91,88.44,88.5,574089.0,84.0848,84.0848,83.6403,83.6971,574089.0
2024-06-07 10:00:00,88.51,88.64,88.49,88.6,526903.0,83.7065,83.8295,83.6876,83.7916,526903.0
2024-06-07 10:30:00,88.59,88.66,88.55,88.59,594817.0,83.7822,83.8484,83.7444,83.7822,594817.0
2024-06-07 11:00:00,88.58,88.62,88.54,88.62,230936.0,83.7727,83.8106,83.7349,83.8106,230936.0
2024-06-07 11:30:00,88.62,88.65,88.59,88.63,165356.0,83.8106,83.8389,83.7822,83.82,165356.0
2024-06-07 12:00:00,88.63,88.69,88.62,88.69,186075.0,83.82,83.8768,83.8106,83.8768,186075.0
2024-06-07 12:30:00,88.69,88.72,88.64,88.72,279897.0,83.8768,83.9051,83.8295,83.9051,279897.0
2024-06-07 13:00:00,88.72,88.72,88.67,88.68,116273.0,83.9051,83.9051,83.8578,83.8673,116273.0
2024-06-07 13:30:00,88.67,88.68,88.63,88.63,79752.0,83.8578,83.8673,83.82,83.82,79752.0
2024-06-07 14:00:00,88.64,88.64,88.5,88.58,413511.0,83.8295,83.8295,83.6971,83.7727,413511.0
2024-06-07 14:30:00,88.58,88.62,88.56,88.59,86384.0,83.7727,83.8106,83.7538,83.7822,86384.0
2024-06-07 15:00:00,88.6,88.62,88.55,88.59,107485.0,83.7916,83.8106,83.7444,83.7822,107485.0
2024-06-07 15:30:00,88.59,88.6,88.48,88.48,1358022.0,83.7822,83.7916,83.6782,83.6782,1358022.0
2024-06-10 09:30:00,88.44,88.46,88.23,88.4,256572.0,83.6403,83.6592,83.4417,83.6025,256572.0
2024-06-10 10:00:00,88.4,88.5,88.38,88.46,379604.0,83.6025,83.6971,83.5836,83.6592,379604.0
2024-06-10 10:30:00,88.46,88.47,88.43,88.47,299086.0,83.6592,83.6687,83.6309,83.6687,299086.0
2024-06-10 11:00:00,88.47,88.49,88.44,88.48,74925.0,83.6687,83.6876,83.6403,83.6782,74925.0
2024-06-10 11:30:00,88.48,88.52,88.47,88.51,108291.0,83.6782,83.716,83.6687,83.7065,108291.0
2024-06-10 12:00:00,88.51,88.52,88.46,88.48,88783.0,83.7065,83.716,83.6592,83.6782,88783.0
2024-06-10 12:30:00,88.48,88.48,88.43,88.44,135376.0,83.6782,83.6782,83.6309,83.6403,135376.0
2024-06-10 13:00:00,88.44,88.44,88.39,88.41,52489.0,83.6403,83.6403,83.593,83.612,52489.0
2024-06-10 13:30:00,88.41,88.48,88.4,88.47,44653.0,83.612,83.6782,83.6025,83.6687,44653.0
2024-06-10 14:00:00,88.47,88.5,88.45,88.47,86173.0,83.6687,83.6971,83.6498,83.6687,86173.0
2024-06-10 14:30:00,88.47,88.52,88.45,88.51,55908.0,83.6687,83.716,83.6498,83.7065,55908.0
2024-06-10 15:00:00,88.51,88.55,88.5,88.52,105807.0,83.7065,83.7444,83.6971,83.716,105807.0
2024-06-10 15:30:00,88.51,88.52,88.44,88.47,397734.0,83.7065,83.716,83.6403,83.6687,397734.0
2024-06-11 09:30:00,88.44,88.59,88.44,88.54,264577.0,83.6403,83.7822,83.6403,83.7349,264577.0
2024-06-11 10:00:00,88.55,88.57,88.51,88.54,168803.0,83.7444,83.7633,83.7065,83.7349,168803.0
2024-06-11 10:30:00,88.54,88.61,88.52,88.58,54469.0,83.7349,83.8011,83.716,83.7727,54469.0
2024-06-11 11:00:00,88.58,88.59,88.51,88.55,104073.0,83.7727,83.7822,83.7065,83.7444,104073.0
2024-06-11 11:30:00,88.55,88.57,88.51,88.55,419466.0,83.7444,83.7633,83.7065,83.7444,419466.0
2024-06-11 12:00:00,88.55,88.55,88.5,88.5,85711.0,83.7444,83.7444,83.6971,83.6971,85711.0
2024-06-11 12:30:00,88.51,88.52,88.49,88.51,215224.0,83.7065,83.716,83.6876,83.7065,215224.0
2024-06-11 13:00:00,88.5,88.67,88.49,88.63,246419.0,83.6971,83.8578,83.6876,83.82,246419.0
2024-06-11 13:30:00,88.64,88.76,88.62,88.75,41055.0,83.8295,83.943,83.8106,83.9335,41055.0
2024-06-11 14:00:00,88.74,88.79,88.7,88.78,116031.0,83.924,83.9713,83.8862,83.9619,116031.0
2024-06-11 14:30:00,88.79,88.82,88.76,88.79,116189.0,83.9713,83.9997,83.943,83.9713,116189.0
2024-06-11 15:00:00,88.79,88.82,88.78,88.79,189291.0,83.9713,83.9997,83.9619,83.9713,189291.0
2024-06-11 15:30:00,88.79,88.81,88.77,88.81,415370.0,83.9713,83.9903,83.9524,83.9903,415370.0
2024-06-12 09:30:00,89.39,89.54,89.26,89.53,1231967.0,84.5388,84.6806,84.4158,84.6712,1231967.0
2024-06-12 10:00:00,89.53,89.57,89.42,89.56,1441158.0,84.6712,84.709,84.5671,84.6995,1441158.0
2024-06-12 10:30:00,89.57,89.57,89.45,89.48,692015.0,84.709,84.709,84.5955,84.6239,692015.0
2024-06-12 11:00:00,89.48,89.55,89.46,89.54,316627.0,84.6239,84.6901,84.605,84.6806,316627.0
2024-06-12 11:30:00,89.54,89.55,89.44,89.47,483197.0,84.6806,84.6901,84.5861,84.6144,483197.0
2024-06-12 12:00:00,89.46,89.52,89.43,89.48,369104.0,84.605,84.6617,84.5766,84.6239,369104.0
2024-06-12 12:30:00,89.49,89.55,89.48,89.55,202940.0,84.6333,84.6901,84.6239,84.6901,202940.0
2024-06-12 13:00:00,89.55,89.55,89.5,89.51,356252.0,84.6901,84.6901,84.6428,84.6523,356252.0
2024-06-12 13:30:00,89.51,89.52,89.44,89.5,194078.0,84.6523,84.6617,84.5861,84.6428,194078.0
2024-06-12 14:00:00,89.48,89.51,89.28,89.39,416124.0,84.6239,84.6523,84.4347,84.5388,416124.0
2024-06-12 14:30:00,89.4,89.44,89.19,89.34,129643.0,84.5482,84.5861,84.3496,84.4915,129643.0
2024-06-12 15:00:00,89.32,89.36,89.12,89.13,378528.0,84.4726,84.5104,84.2834,84.2929,378528.0
2024-06-12 15:30:00,89.12,89.16,89.04,89.12,1024711.0,84.2834,84.3213,84.2078,84.2834,1024711.0
2024-06-13 09:30:00,89.44,89.63,89.35,89.39,2124690.0,84.5861,84.7657,84.5009,84.5388,2124690.0
2024-06-13 10:00:00,89.39,89.45,89.31,89.35,541250.0,84.5388,84.5955,84.4631,84.5009,541250.0
2024-06-13 10:30:00,89.35,89.37,89.29,89.34,275330.0,84.5009,84.5199,84.4442,84.4915,275330.0
2024-06-13 11:00:00,89.34,89.36,89.27,89.36,674302.0,84.4915,84.5104,84.4253,84.5104,674302.0
2024-06-13 11:30:00,89.35,89.39,89.33,89.36,405531.0,84.5009,84.5388,84.482,84.5104,405531.0
2024-06-13 12:00:00,89.35,89.36,89.29,89.33,263621.0,84.5009,84.5104,84.4442,84.482,263621.0
2024-06-13 12:30:00,89.33,89.35,89.25,89.26,638924.0,84.482,84.5009,84.4064,84.4158,638924.0
2024-06-13 13:00:00,89.26,89.45,89.25,89.38,383659.0,84.4158,84.5955,84.4064,84.5293,383659.0
2024-06-13 13:30:00,89.39,89.4,89.32,89.33,247980.0,84.5388,84.5482,84.4726,84.482,247980.0
2024-06-13 14:00:00,89.33,89.37,89.3,89.34,83948.0,84.482,84.5199,84.4537,84.4915,83948.0
2024-06-13 14:30:00,89.34,89.42,89.34,89.41,170360.0,84.4915,84.5671,84.4915,84.5577,170360.0
2024-06-13 15:00:00,89.41,89.42,89.37,89.38,284717.0,84.5577,84.5671,84.5199,84.5293,284717.0
2024-06-13 15:30:00,89.38,89.43,89.36,89.39,676812.0,84.5293,84.5766,84.5104,84.5388,676812.0
2024-06-14 09:30:00,89.21,89.37,89.17,89.37,2122075.0,84.3685,84.5199,84.3307,84.5199,2122075.0
2024-06-14 10:00:00,89.35,89.41,89.28,89.31,1207613.0,84.5009,84.5577,84.4347,84.4631,1207613.0
2024-06-14 10:30:00,89.32,89.33,89.25,89.31,390612.0,84.4726,84.482,84.4064,84.4631,390612.0
2024-06-14 11:00:00,89.31,89.33,89.24,89.26,262312.0,84.4631,84.482,84.3969,84.4158,262312.0
2024-06-14 11:30:00,89.25,89.29,89.22,89.26,287061.0,84.4064,84.4442,84.378,84.4158,287061.0
2024-06-14 12:00:00,89.26,89.26,89.21,89.23,299377.0,84.4158,84.4158,84.3685,84.3875,299377.0
2024-06-14 12:30:00,89.23,89.26,89.19,89.19,131164.0,84.3875,84.4158,84.3496,84.3496,131164.0
2024-06-14 13:00:00,89.19,89.24,89.17,89.24,50594.0,84.3496,84.3969,84.3307,84.3969,50594.0
2024-06-14 13:30:00,89.24,89.27,89.21,89.22,138881.0,84.3969,84.4253,84.3685,84.378,138881.0
2024-06-14 14:00:00,89.22,89.23,89.17,89.21,152155.0,84.378,84.3875,84.3307,84.3685,152155.0
2024-06-14 14:30:00,89.2,89.23,89.18,89.23,121001.0,84.3591,84.3875,84.3402,84.3875,121001.0
2024-06-14 15:00:00,89.22,89.25,89.2,89.25,108141.0,84.378,84.4064,84.3591,84.4064,108141.0
2024-06-14 15:30:00,89.25,89.3,89.24,89.3,512113.0,84.4064,84.4537,84.3969,84.4537,512113.0
2024-06-17 09:30:00,89.28,89.29,88.74,88.84,2026369.0,84.4347,84.4442,83.924,84.0186,2026369.0
2024-06-17 10:00:00,88.84,88.85,88.78,88.81,347043.0,84.0186,84.0281,83.9619,83.9903,347043.0
2024-06-17 10:30:00,88.81,88.83,88.78,88.81,429615.0,83.9903,84.0092,83.9619,83.9903,429615.0
2024-06-17 11:00:00,88.81,88.88,88.81,88.87,391801.0,83.9903,84.0565,83.9903,84.047,391801.0
2024-06-17 11:30:00,88.87,88.87,88.82,88.84,300314.0,84.047,84.047,83.9997,84.0186,300314.0
2024-06-17 12:00:00,88.84,88.95,88.83,88.94,267588.0,84.0186,84.1227,84.0092,84.1132,267588.0
2024-06-17 12:30:00,88.94,88.95,88.92,88.94,229683.0,84.1132,84.1227,84.0943,84.1132,229683.0
2024-06-17 13:00:00,88.94,89.02,88.93,89.01,585926.0,84.1132,84.1889,84.1037,84.1794,585926.0
2024-06-17 13:30:00,89.01,89.1,89.0,89.09,164560.0,84.1794,84.2645,84.1699,84.2551,164560.0
2024-06-17 14:00:00,89.09,89.12,89.05,89.06,339899.0,84.2551,84.2834,84.2172,84.2267,339899.0
2024-06-17 14:30:00,89.06,89.06,89.0,89.02,342662.0,84.2267,84.2267,84.1699,84.1889,342662.0
2024-06-17 15:00:00,89.02,89.06,89.01,89.05,302354.0,84.1889,84.2267,84.1794,84.2172,302354.0
2024-06-17 15:30:00,89.05,89.06,89.0,89.0,487319.0,84.2172,84.2267,84.1699,84.1699,487319.0
2024-06-18 09:30:00,89.29,89.34,89.19,89.3,1312472.0,84.4442,84.4915,84.3496,84.4537,1312472.0
2024-06-18 10:00:00,89.31,89.32,89.24,89.31,462914.0,84.4631,84.4726,84.3969,84.4631,462914.0
2024-06-18 10:30:00,89.3,89.35,89.29,89.3,342019.0,84.4537,84.5009,84.4442,84.4537,342019.0
2024-06-18 11:00:00,89.31,89.37,89.27,89.37,160102.0,84.4631,84.5199,84.4253,84.5199,160102.0
2024-06-18 11:30:00,89.37,89.46,89.36,89.44,288832.0,84.5199,84.605,84.5104,84.5861,288832.0
2024-06-18 12:00:00,89.44,89.47,89.42,89.47,98590.0,84.5861,84.6144,84.5671,84.6144,98590.0
2024-06-18 12:30:00,89.47,89.55,89.46,89.54,560812.0,84.6144,84.6901,84.605,84.6806,560812.0
2024-06-18 13:00:00,89.54,89.68,89.53,89.59,1218688.0,84.6806,84.813,84.6712,84.7279,1218688.0
2024-06-18 13:30:00,89.59,89.63,89.57,89.58,269023.0,84.7279,84.7657,84.709,84.7185,269023.0
2024-06-18 14:00:00,89.58,89.58,89.53,89.54,150640.0,84.7185,84.7185,84.6712,84.6806,150640.0
2024-06-18 14:30:00,89.55,89.59,89.53,89.59,251028.0,84.6901,84.7279,84.6712,84.7279,251028.0
2024-06-18 15:00:00,89.58,89.59,89.55,89.56,185422.0,84.7185,84.7279,84.6901,84.6995,185422.0
2024-06-18 15:30:00,89.57,89.6,89.55,89.59,1058407.0,84.709,84.7374,84.6901,84.7279,1058407.0
2024-06-20 09:30:00,89.56,89.56,89.08,89.21,632853.0,84.6995,84.6995,84.2456,84.3685,632853.0
2024-06-20 10:00:00,89.21,89.23,89.13,89.16,409435.0,84.3685,84.3875,84.2929,84.3213,409435.0
2024-06-20 10:30:00,89.17,89.17,89.09,89.16,215242.0,84.3307,84.3307,84.2551,84.3213,215242.0
2024-06-20 11:00:00,89.16,89.25,89.15,89.22,201204.0,84.3213,84.4064,84.3118,84.378,201204.0
2024-06-20 11:30:00,89.22,89.24,89.17,89.17,183438.0,84.378,84.3969,84.3307,84.3307,183438.0
2024-06-20 12:00:00,89.18,89.21,89.16,89.16,200929.0,84.3402,84.3685,84.3213,84.3213,200929.0
2024-06-20 12:30:00,89.16,89.2,89.13,89.17,185148.0,84.3213,84.3591,84.2929,84.3307,185148.0
2024-06-20 13:00:00,89.19,89.21,89.14,89.18,135825.0,84.3496,84.3685,84.3023,84.3402,135825.0
2024-06-20 13:30:00,89.18,89.22,89.14,89.22,103829.0,84.3402,84.378,84.3023,84.378,103829.0
2024-06-20 14:00:00,89.22,89.3,89.22,89.3,109270.0,84.378,84.4537,84.378,84.4537,109270.0
2024-06-20 14:30:00,89.29,89.3,89.24,89.25,117879.0,84.4442,84.4537,84.3969,84.4064,117879.0
2024-06-20 15:00:00,89.25,89.26,89.2,89.23,147630.0,84.4064,84.4158,84.3591,84.3875,147630.0
2024-06-20 15:30:00,89.24,89.29,89.21,89.27,833491.0,84.3969,84.4442,84.3685,84.4253,833491.0
2024-06-21 09:30:00,89.39,89.51,89.29,89.33,1353070.0,84.5388,84.6523,84.4442,84.482,1353070.0
2024-06-21 10:00:00,89.34,89.38,89.29,89.34,385044.0,84.4915,84.5293,84.4442,84.4915,385044.0
2024-06-21 10:30:00,89.34,89.34,89.21,89.25,1278082.0,84.4915,84.4915,84.3685,84.4064,1278082.0
2024-06-21 11:00:00,89.25,89.29,89.24,89.25,260693.0,84.4064,84.4442,84.3969,84.4064,260693.0
2024-06-21 11:30:00,89.25,89.33,89.24,89.33,194839.0,84.4064,84.482,84.3969,84.482,194839.0
2024-06-21 12:00:00,89.33,89.35,89.31,89.34,126079.0,84.482,84.5009,84.4631,84.4915,126079.0
2024-06-21 12:30:00,89.33,89.37,89.32,89.33,208067.0,84.482,84.5199,84.4726,84.482,208067.0
2024-06-21 13:00:00,89.33,89.35,89.29,89.3,42419.0,84.482,84.5009,84.4442,84.4537,42419.0
2024-06-21 13:30:00,89.3,89.34,89.27,89.31,76989.0,84.4537,84.4915,84.4253,84.4631,76989.0
2024-06-21 14:00:00,89.31,89.35,89.3,89.35,180902.0,84.4631,84.5009,84.4537,84.5009,180902.0
2024-06-21 14:30:00,89.35,89.36,89.32,89.36,138152.0,84.5009,84.5104,84.4726,84.5104,138152.0
2024-06-21 15:00:00,89.36,89.38,89.34,89.35,269883.0,84.5104,84.5293,84.4915,84.5009,269883.0
2024-06-21 15:30:00,89.36,89.41,89.34,89.38,551921.0,84.5104,84.5577,84.4915,84.5293,551921.0
2024-06-24 09:30:00,89.38,89.45,89.33,89.44,312931.0,84.5293,84.5955,84.482,84.5861,312931.0
2024-06-24 10:00:00,89.44,89.52,89.42,89.42,546495.0,84.5861,84.6617,84.5671,84.5671,546495.0
2024-06-24 10:30:00,89.43,89.5,89.39,89.44,137880.0,84.5766,84.6428,84.5388,84.5861,137880.0
2024-06-24 11:00:00,89.44,89.45,89.37,89.42,711405.0,84.5861,84.5955,84.5199,84.5671,711405.0
2024-06-24 11:30:00,89.42,89.46,89.39,89.42,353389.0,84.5671,84.605,84.5388,84.5671,353389.0
2024-06-24 12:00:00,89.42,89.43,89.39,89.42,130101.0,84.5671,84.5766,84.5388,84.5671,130101.0
2024-06-24 12:30:00,89.42,89.45,89.41,89.43,140383.0,84.5671,84.5955,84.5577,84.5766,140383.0
2024-06-24 13:00:00,89.43,89.43,89.37,89.42,169686.0,84.5766,84.5766,84.5199,84.5671,169686.0
2024-06-24 13:30:00,89.41,89.43,89.38,89.41,202226.0,84.5577,84.5766,84.5293,84.5577,202226.0
2024-06-24 14:00:00,89.41,89.43,89.4,89.42,72900.0,84.5577,84.5766,84.5482,84.5671,72900.0
2024-06-24 14:30:00,89.42,89.46,89.4,89.45,125099.0,84.5671,84.605,84.5482,84.5955,125099.0
2024-06-24 15:00:00,89.44,89.47,89.42,89.43,150484.0,84.5861,84.6144,84.5671,84.5766,150484.0
2024-06-24 15:30:00,89.44,89.48,89.39,89.41,472063.0,84.5861,84.6239,84.5388,84.5577,472063.0
2024-06-25 09:30:00,89.39,89.42,89.32,89.34,297946.0,84.5388,84.5671,84.4726,84.4915,297946.0
2024-06-25 10:00:00,89.34,89.41,89.33,89.38,517305.0,84.4915,84.5577,84.482,84.5293,517305.0
2024-06-25 10:30:00,89.38,89.41,89.35,89.36,291833.0,84.5293,84.5577,84.5009,84.5104,291833.0
2024-06-25 11:00:00,89.36,89.37,89.32,89.32,115637.0,84.5104,84.5199,84.4726,84.4726,115637.0
2024-06-25 11:30:00,89.32,89.38,89.32,89.38,95993.0,84.4726,84.5293,84.4726,84.5293,95993.0
2024-06-25 12:00:00,89.38,89.38,89.32,89.33,231525.0,84.5293,84.5293,84.4726,84.482,231525.0
2024-06-25 12:30:00,89.33,89.33,89.27,89.29,248767.0,84.482,84.482,84.4253,84.4442,248767.0
2024-06-25 13:00:00,89.28,89.38,89.27,89.37,208916.0,84.4347,84.5293,84.4253,84.5199,208916.0
2024-06-25 13:30:00,89.37,89.42,89.35,89.41,147045.0,84.5199,84.5671,84.5009,84.5577,147045.0
2024-06-25 14:00:00,89.4,89.45,89.39,89.44,119782.0,84.5482,84.5955,84.5388,84.5861,119782.0
2024-06-25 14:30:00,89.45,89.45,89.39,89.43,116033.0,84.5955,84.5955,84.5388,84.5766,116033.0
2024-06-25 15:00:00,89.42,89.46,89.41,89.45,210081.0,84.5671,84.605,84.5577,84.5955,210081.0
2024-06-25 15:30:00,89.45,89.45,89.4,89.43,489710.0,84.5955,84.5955,84.5482,84.5766,489710.0
2024-06-26 09:30:00,89.16,89.23,89.1,89.12,685599.0,84.3213,84.3875,84.2645,84.2834,685599.0
2024-06-26 10:00:00,89.12,89.17,89.02,89.02,437668.0,84.2834,84.3307,84.1889,84.1889,437668.0
2024-06-26 10:30:00,89.03,89.05,89.0,89.0,411333.0,84.1983,84.2172,84.1699,84.1699,411333.0
2024-06-26 11:00:00,89.01,89.03,88.96,89.0,401457.0,84.1794,84.1983,84.1321,84.1699,401457.0
2024-06-26 11:30:00,89.0,89.04,88.93,89.03,448802.0,84.1699,84.2078,84.1037,84.1983,448802.0
2024-06-26 12:00:00,89.03,89.06,89.01,89.06,476981.0,84.1983,84.2267,84.1794,84.2267,476981.0
2024-06-26 12:30:00,89.05,89.06,89.01,89.03,203929.0,84.2172,84.2267,84.1794,84.1983,203929.0
2024-06-26 13:00:00,89.02,89.07,89.01,89.05,188403.0,84.1889,84.2361,84.1794,84.2172,188403.0
2024-06-26 13:30:00,89.05,89.05,89.01,89.03,112054.0,84.2172,84.2172,84.1794,84.1983,112054.0
2024-06-26 14:00:00,89.03,89.04,88.97,88.98,245073.0,84.1983,84.2078,84.1416,84.151,245073.0
2024-06-26 14:30:00,88.98,89.01,88.96,88.98,112847.0,84.151,84.1794,84.1321,84.151,112847.0
2024-06-26 15:00:00,88.98,88.99,88.96,88.98,309735.0,84.151,84.1605,84.1321,84.151,309735.0
2024-06-26 15:30:00,88.98,89.09,88.97,89.08,1286693.0,84.151,84.2551,84.1416,84.2456,1286693.0
2024-06-27 09:30:00,89.23,89.37,89.22,89.31,459900.0,84.3875,84.5199,84.378,84.4631,459900.0
2024-06-27 10:00:00,89.31,89.35,89.27,89.31,158858.0,84.4631,84.5009,84.4253,84.4631,158858.0
2024-06-27 10:30:00,89.3,89.31,89.23,89.24,214449.0,84.4537,84.4631,84.3875,84.3969,214449.0
2024-06-27 11:00:00,89.24,89.25,89.2,89.2,125024.0,84.3969,84.4064,84.3591,84.3591,125024.0
2024-06-27 11:30:00,89.2,89.2,89.14,89.17,280646.0,84.3591,84.3591,84.3023,84.3307,280646.0
2024-06-27 12:00:00,89.17,89.19,89.16,89.18,137083.0,84.3307,84.3496,84.3213,84.3402,137083.0
2024-06-27 12:30:00,89.17,89.25,89.16,89.23,192475.0,84.3307,84.4064,84.3213,84.3875,192475.0
2024-06-27 13:00:00,89.23,89.26,89.21,89.23,76905.0,84.3875,84.4158,84.3685,84.3875,76905.0
2024-06-27 13:30:00,89.23,89.24,89.18,89.19,183209.0,84.3875,84.3969,84.3402,84.3496,183209.0
2024-06-27 14:00:00,89.18,89.18,89.12,89.13,172009.0,84.3402,84.3402,84.2834,84.2929,172009.0
2024-06-27 14:30:00,89.12,89.17,89.1,89.17,118389.0,84.2834,84.3307,84.2645,84.3307,118389.0
2024-06-27 15:00:00,89.16,89.16,89.13,89.14,123635.0,84.3213,84.3213,84.2929,84.3023,123635.0
2024-06-27 15:30:00,89.13,89.19,89.12,89.17,273962.0,84.2929,84.3496,84.2834,84.3307,273962.0
2024-06-28 09:30:00,89.32,89.32,89.23,89.25,568047.0,84.4726,84.4726,84.3875,84.4064,568047.0
2024-06-28 10:00:00,89.25,89.33,89.15,89.17,670818.0,84.4064,84.482,84.3118,84.3307,670818.0
2024-06-28 10:30:00,89.17,89.18,88.88,88.89,348758.0,84.3307,84.3402,84.0565,84.0659,348758.0
2024-06-28 11:00:00,88.89,88.93,88.78,88.93,631558.0,84.0659,84.1037,83.9619,84.1037,631558.0
2024-06-28 11:30:00,88.93,88.96,88.84,88.85,434568.0,84.1037,84.1321,84.0186,84.0281,434568.0
2024-06-28 12:00:00,88.85,88.87,88.75,88.8,353789.0,84.0281,84.047,83.9335,83.9808,353789.0
2024-06-28 12:30:00,88.79,88.8,88.66,88.72,261182.0,83.9713,83.9808,83.8484,83.9051,261182.0
2024-06-28 13:00:00,88.71,88.77,88.67,88.76,918334.0,83.8957,83.9524,83.8578,83.943,918334.0
2024-06-28 13:30:00,88.75,88.77,88.71,88.71,176613.0,83.9335,83.9524,83.8957,83.8957,176613.0
2024-06-28 14:00:00,88.71,88.78,88.68,88.75,251931.0,83.8957,83.9619,83.8673,83.9335,251931.0
2024-06-28 14:30:00,88.75,88.76,88.68,88.7,175653.0,83.9335,83.943,83.8673,83.8862,175653.0
2024-06-28 15:00:00,88.69,88.69,88.62,88.62,218878.0,83.8768,83.8768,83.8106,83.8106,218878.0
2024-06-28 15:30:00,88.62,88.63,88.48,88.49,588246.0,83.8106,83.82,83.6782,83.6876,588246.0
2024-07-01 09:30:00,87.51,88.01,87.51,87.97,1757603.0,83.1204,83.5953,83.1204,83.5573,1757603.0
2024-07-01 10:00:00,88.01,88.12,87.79,87.83,571870.0,83.5953,83.6998,83.3864,83.4244,571870.0
2024-07-01 10:30:00,87.83,87.84,87.7,87.72,513441.0,83.4244,83.4339,83.3009,83.3199,513441.0
2024-07-01 11:00:00,87.72,87.83,87.7,87.83,666596.0,83.3199,83.4244,83.3009,83.4244,666596.0
2024-07-01 11:30:00,87.83,87.84,87.75,87.81,580663.0,83.4244,83.4339,83.3484,83.4054,580663.0
2024-07-01 12:00:00,87.81,87.91,87.79,87.9,460394.0,83.4054,83.5003,83.3864,83.4908,460394.0
2024-07-01 12:30:00,87.9,87.91,87.8,87.81,214600.0,83.4908,83.5003,83.3959,83.4054,214600.0
2024-07-01 13:00:00,87.81,87.82,87.73,87.76,1294855.0,83.4054,83.4149,83.3294,83.3579,1294855.0
2024-07-01 13:30:00,87.75,87.77,87.74,87.74,157107.0,83.3484,83.3674,83.3389,83.3389,157107.0
2024-07-01 14:00:00,87.75,87.75,87.71,87.72,177661.0,83.3484,83.3484,83.3104,83.3199,177661.0
2024-07-01 14:30:00,87.72,87.79,87.71,87.76,136506.0,83.3199,83.3864,83.3104,83.3579,136506.0
2024-07-01 15:00:00,87.76,87.78,87.73,87.75,244843.0,83.3579,83.3769,83.3294,83.3484,244843.0
2024-07-01 15:30:00,87.76,87.8,87.74,87.76,346622.0,83.3579,83.3959,83.3389,83.3579,346622.0
2024-07-02 09:30:00,87.54,88.09,87.54,88.08,711319.0,83.1489,83.6713,83.1489,83.6618,711319.0
2024-07-02 10:00:00,88.08,88.1,87.92,88.0,581169.0,83.6618,83.6808,83.5098,83.5858,581169.0
2024-07-02 10:30:00,88.0,88.11,88.0,88.07,846257.0,83.5858,83.6903,83.5858,83.6523,846257.0
2024-07-02 11:00:00,88.07,88.09,87.98,88.0,263479.0,83.6523,83.6713,83.5668,83.5858,263479.0
2024-07-02 11:30:00,88.0,88.04,87.98,88.02,265034.0,83.5858,83.6238,83.5668,83.6048,265034.0
2024-07-02 12:00:00,88.03,88.03,87.99,88.03,229586.0,83.6143,83.6143,83.5763,83.6143,229586.0
2024-07-02 12:30:00,88.02,88.03,87.98,88.01,274043.0,83.6048,83.6143,83.5668,83.5953,274043.0
2024-07-02 13:00:00,88.01,88.18,88.01,88.16,1185202.0,83.5953,83.7568,83.5953,83.7378,1185202.0
2024-07-02 13:30:00,88.16,88.19,88.12,88.17,423519.0,83.7378,83.7663,83.6998,83.7473,423519.0
2024-07-02 14:00:00,88.17,88.2,88.14,88.2,391733.0,83.7473,83.7758,83.7188,83.7758,391733.0
2024-07-02 14:30:00,88.2,88.2,88.16,88.17,299708.0,83.7758,83.7758,83.7378,83.7473,299708.0
2024-07-02 15:00:00,88.17,88.18,88.12,88.17,388274.0,83.7473,83.7568,83.6998,83.7473,388274.0
2024-07-02 15:30:00,88.16,88.2,88.16,88.19,447415.0,83.7378,83.7758,83.7378,83.7663,447415.0
2024-07-03 09:30:00,88.24,88.64,88.24,88.61,378740.0,83.8138,84.1937,83.8138,84.1652,378740.0
2024-07-03 10:00:00,88.64,88.89,88.6,88.77,592461.0,84.1937,84.4312,84.1557,84.3172,592461.0
2024-07-03 10:30:00,88.77,88.85,88.74,88.8,443916.0,84.3172,84.3932,84.2887,84.3457,443916.0
2024-07-03 11:00:00,88.79,88.84,88.76,88.76,185262.0,84.3362,84.3837,84.3077,84.3077,185262.0
2024-07-03 11:30:00,88.76,88.77,88.71,88.72,119238.0,84.3077,84.3172,84.2602,84.2697,119238.0
2024-07-03 12:00:00,88.72,88.74,88.7,88.72,82831.0,84.2697,84.2887,84.2507,84.2697,82831.0
2024-07-03 12:30:00,88.73,88.89,88.72,88.86,1353583.0,84.2792,84.4312,84.2697,84.4027,1353583.0
2024-07-05 09:30:00,89.19,89.23,89.12,89.21,1077842.0,84.7161,84.7541,84.6496,84.7351,1077842.0
2024-07-05 10:00:00,89.2,89.26,89.14,89.22,516104.0,84.7256,84.7826,84.6686,84.7446,516104.0
2024-07-05 10:30:00,89.22,89.34,89.2,89.34,410822.0,84.7446,84.8586,84.7256,84.8586,410822.0
2024-07-05 11:00:00,89.34,89.42,89.32,89.42,333963.0,84.8586,84.9346,84.8396,84.9346,333963.0
2024-07-05 11:30:00,89.42,89.47,89.41,89.43,266502.0,84.9346,84.9821,84.9251,84.9441,266502.0
2024-07-05 12:00:00,89.43,89.44,89.37,89.37,159131.0,84.9441,84.9536,84.8871,84.8871,159131.0
2024-07-05 12:30:00,89.37,89.38,89.32,89.33,238533.0,84.8871,84.8966,84.8396,84.8491,238533.0
2024-07-05 13:00:00,89.33,89.38,89.32,89.37,219404.0,84.8491,84.8966,84.8396,84.8871,219404.0
2024-07-05 13:30:00,89.37,89.42,89.36,89.37,190346.0,84.8871,84.9346,84.8776,84.8871,190346.0
2024-07-05 14:00:00,89.37,89.39,89.35,89.39,98392.0,84.8871,84.9061,84.8681,84.9061,98392.0
2024-07-05 14:30:00,89.39,89.43,89.36,89.43,115783.0,84.9061,84.9441,84.8776,84.9441,115783.0
2024-07-05 15:00:00,89.42,89.43,89.39,89.43,87513.0,84.9346,84.9441,84.9061,84.9441,87513.0
2024-07-05 15:30:00,89.42,89.46,89.4,89.45,764069.0,84.9346,84.9726,84.9156,84.9631,764069.0
2024-07-08 09:30:00,89.45,89.47,89.32,89.4,2407671.0,84.9631,84.9821,84.8396,84.9156,2407671.0
2024-07-08 10:00:00,89.4,89.45,89.37,89.43,602618.0,84.9156,84.9631,84.8871,84.9441,602618.0
2024-07-08 10:30:00,89.42,89.43,89.36,89.37,212058.0,84.9346,84.9441,84.8776,84.8871,212058.0
2024-07-08 11:00:00,89.38,89.43,89.36,89.39,574295.0,84.8966,84.9441,84.8776,84.9061,574295.0
2024-07-08 11:30:00,89.39,89.41,89.37,89.39,300732.0,84.9061,84.9251,84.8871,84.9061,300732.0
2024-07-08 12:00:00,89.39,89.4,89.35,89.39,216269.0,84.9061,84.9156,84.8681,84.9061,216269.0
2024-07-08 12:30:00,89.39,89.42,89.38,89.42,305045.0,84.9061,84.9346,84.8966,84.9346,305045.0
2024-07-08 13:00:00,89.42,89.45,89.4,89.45,121602.0,84.9346,84.9631,84.9156,84.9631,121602.0
2024-07-08 13:30:00,89.45,89.5,89.44,89.5,445446.0,84.9631,85.0106,84.9536,85.0106,445446.0
2024-07-08 14:00:00,89.5,89.5,89.46,89.47,166635.0,85.0106,85.0106,84.9726,84.9821,166635.0
2024-07-08 14:30:00,89.47,89.48,89.44,89.48,89160.0,84.9821,84.9916,84.9536,84.9916,89160.0
2024-07-08 15:00:00,89.48,89.5,89.45,89.46,199651.0,84.9916,85.0106,84.9631,84.9726,199651.0
2024-07-08 15:30:00,89.45,89.47,89.43,89.44,271405.0,84.9631,84.9821,84.9441,84.9536,271405.0
2024-07-09 09:30:00,89.37,89.37,89.15,89.27,1977755.0,84.8871,84.8871,84.6781,84.7921,1977755.0
2024-07-09 10:00:00,89.27,89.32,89.12,89.2,1310169.0,84.7921,84.8396,84.6496,84.7256,1310169.0
2024-07-09 10:30:00,89.21,89.23,89.11,89.12,467549.0,84.7351,84.7541,84.6402,84.6496,467549.0
2024-07-09 11:00:00,89.13,89.14,89.02,89.03,451665.0,84.6591,84.6686,84.5547,84.5642,451665.0
2024-07-09 11:30:00,89.03,89.08,89.02,89.08,352483.0,84.5642,84.6117,84.5547,84.6117,352483.0
2024-07-09 12:00:00,89.08,89.11,89.05,89.1,388334.0,84.6117,84.6402,84.5832,84.6307,388334.0
2024-07-09 12:30:00,89.09,89.11,89.04,89.06,166487.0,84.6212,84.6402,84.5737,84.5927,166487.0
2024-07-09 13:00:00,89.07,89.13,89.05,89.08,224208.0,84.6022,84.6591,84.5832,84.6117,224208.0
2024-07-09 13:30:00,89.07,89.14,89.06,89.14,137204.0,84.6022,84.6686,84.5927,84.6686,137204.0
2024-07-09 14:00:00,89.14,89.17,89.13,89.15,114402.0,84.6686,84.6971,84.6591,84.6781,114402.0
2024-07-09 14:30:00,89.15,89.15,89.05,89.07,537997.0,84.6781,84.6781,84.5832,84.6022,537997.0
2024-07-09 15:00:00,89.07,89.13,89.06,89.13,116479.0,84.6022,84.6591,84.5927,84.6591,116479.0
2024-07-09 15:30:00,89.12,89.16,89.11,89.15,492418.0,84.6496,84.6876,84.6402,84.6781,492418.0
2024-07-10 09:30:00,89.34,89.4,89.27,89.39,1947998.0,84.8586,84.9156,84.7921,84.9061,1947998.0
2024-07-10 10:00:00,89.38,89.47,89.38,89.45,660679.0,84.8966,84.9821,84.8966,84.9631,660679.0
2024-07-10 10:30:00,89.45,89.46,89.33,89.34,745916.0,84.9631,84.9726,84.8491,84.8586,745916.0
2024-07-10 11:00:00,89.34,89.42,89.34,89.4,407330.0,84.8586,84.9346,84.8586,84.9156,407330.0
2024-07-10 11:30:00,89.4,89.42,89.37,89.4,144913.0,84.9156,84.9346,84.8871,84.9156,144913.0
2024-07-10 12:00:00,89.4,89.51,89.4,89.46,219103.0,84.9156,85.0201,84.9156,84.9726,219103.0
2024-07-10 12:30:00,89.47,89.48,89.42,89.44,232744.0,84.9821,84.9916,84.9346,84.9536,232744.0
2024-07-10 13:00:00,89.44,89.53,89.41,89.46,116618.0,84.9536,85.0391,84.9251,84.9726,116618.0
2024-07-10 13:30:00,89.46,89.48,89.43,89.47,64715.0,84.9726,84.9916,84.9441,84.9821,64715.0
2024-07-10 14:00:00,89.47,89.47,89.43,89.45,62073.0,84.9821,84.9821,84.9441,84.9631,62073.0
2024-07-10 14:30:00,89.45,89.5,89.45,89.5,66222.0,84.9631,85.0106,84.9631,85.0106,66222.0
2024-07-10 15:00:00,89.5,89.53,89.48,89.52,82402.0,85.0106,85.0391,84.9916,85.0296,82402.0
2024-07-10 15:30:00,89.52,89.59,89.49,89.56,652276.0,85.0296,85.0961,85.0011,85.0676,652276.0
2024-07-11 09:30:00,90.16,90.29,90.08,90.29,2165128.0,85.6375,85.761,85.5615,85.761,2165128.0
2024-07-11 10:00:00,90.29,90.34,90.19,90.2,1292579.0,85.761,85.8085,85.666,85.6755,1292579.0
2024-07-11 10:30:00,90.2,90.22,90.09,90.11,428008.0,85.6755,85.6945,85.571,85.59,428008.0
2024-07-11 11:00:00,90.11,90.19,90.09,90.12,276462.0,85.59,85.666,85.571,85.5995,276462.0
2024-07-11 11:30:00,90.13,90.16,90.1,90.14,167602.0,85.609,85.6375,85.5805,85.6185,167602.0
2024-07-11 12:00:00,90.15,90.18,90.11,90.16,307194.0,85.628,85.6565,85.59,85.6375,307194.0
2024-07-11 12:30:00,90.17,90.18,90.12,90.15,126716.0,85.647,85.6565,85.5995,85.628,126716.0
2024-07-11 13:00:00,90.15,90.15,90.03,90.11,172412.0,85.628,85.628,85.514,85.59,172412.0
2024-07-11 13:30:00,90.1,90.1,89.97,90.0,324986.0,85.5805,85.5805,85.457,85.4855,324986.0
2024-07-11 14:00:00,90.0,90.07,90.0,90.03,124208.0,85.4855,85.552,85.4855,85.514,124208.0
2024-07-11 14:30:00,90.03,90.09,90.02,90.08,132860.0,85.514,85.571,85.5045,85.5615,132860.0
2024-07-11 15:00:00,90.08,90.1,90.04,90.05,306850.0,85.5615,85.5805,85.5235,85.533,306850.0
2024-07-11 15:30:00,90.05,90.09,90.02,90.08,594239.0,85.533,85.571,85.5045,85.5615,594239.0
2024-07-12 09:30:00,90.12,90.15,89.84,90.14,453326.0,85.5995,85.628,85.3335,85.6185,453326.0
2024-07-12 10:00:00,90.18,90.22,90.11,90.17,313216.0,85.6565,85.6945,85.59,85.647,313216.0
2024-07-12 10:30:00,90.17,90.28,90.16,90.21,1899185.0,85.647,85.7515,85.6375,85.685,1899185.0
2024-07-12 11:00:00,90.21,90.23,90.17,90.23,739450.0,85.685,85.704,85.647,85.704,739450.0
2024-07-12 11:30:00,90.23,90.25,90.21,90.21,336943.0,85.704,85.723,85.685,85.685,336943.0
2024-07-12 12:00:00,90.2,90.24,90.18,90.23,175040.0,85.6755,85.7135,85.6565,85.704,175040.0
2024-07-12 12:30:00,90.22,90.26,90.22,90.25,94051.0,85.6945,85.7325,85.6945,85.723,94051.0
2024-07-12 13:00:00,90.26,90.32,90.24,90.32,225789.0,85.7325,85.7895,85.7135,85.7895,225789.0
2024-07-12 13:30:00,90.31,90.36,90.3,90.31,169527.0,85.78,85.8274,85.7705,85.78,169527.0
2024-07-12 14:00:00,90.31,90.33,90.29,90.33,245493.0,85.78,85.799,85.761,85.799,245493.0
2024-07-12 14:30:00,90.33,90.34,90.3,90.34,208713.0,85.799,85.8085,85.7705,85.8085,208713.0
2024-07-12 15:00:00,90.34,90.38,90.32,90.35,568208.0,85.8085,85.8464,85.7895,85.818,568208.0
2024-07-12 15:30:00,90.35,90.35,90.2,90.26,710565.0,85.818,85.818,85.6755,85.7325,710565.0
2024-07-15 09:30:00,90.26,90.26,89.95,89.96,768896.0,85.7325,85.7325,85.438,85.4475,768896.0
2024-07-15 10:00:00,89.96,90.0,89.9,89.93,482200.0,85.4475,85.4855,85.3905,85.419,482200.0
2024-07-15 10:30:00,89.93,90.03,89.92,90.02,771640.0,85.419,85.514,85.4095,85.5045,771640.0
2024-07-15 11:00:00,90.02,90.06,90.0,90.0,130705.0,85.5045,85.5425,85.4855,85.4855,130705.0
2024-07-15 11:30:00,90.0,90.01,89.95,89.98,323471.0,85.4855,85.495,85.438,85.4665,323471.0
2024-07-15 12:00:00,89.98,90.01,89.91,89.95,89031.0,85.4665,85.495,85.4,85.438,89031.0
2024-07-15 12:30:00,89.94,90.03,89.9,89.91,154221.0,85.4285,85.514,85.3905,85.4,154221.0
2024-07-15 13:00:00,89.91,89.91,89.83,89.84,135061.0,85.4,85.4,85.324,85.3335,135061.0
2024-07-15 13:30:00,89.84,89.85,89.76,89.8,315839.0,85.3335,85.343,85.2575,85.2955,315839.0
2024-07-15 14:00:00,89.8,89.89,89.79,89.88,132492.0,85.2955,85.381,85.286,85.3715,132492.0
2024-07-15 14:30:00,89.88,89.9,89.86,89.9,364619.0,85.3715,85.3905,85.3525,85.3905,364619.0
2024-07-15 15:00:00,89.9,89.92,89.87,89.9,519523.0,85.3905,85.4095,85.362,85.3905,519523.0
2024-07-15 15:30:00,89.89,89.93,89.86,89.92,503608.0,85.381,85.419,85.3525,85.4095,503608.0
2024-07-16 09:30:00,90.06,90.11,90.01,90.06,559742.0,85.5425,85.59,85.495,85.5425,559742.0
2024-07-16 10:00:00,90.07,90.08,90.01,90.08,217907.0,85.552,85.5615,85.495,85.5615,217907.0
2024-07-16 10:30:00,90.08,90.11,90.03,90.05,348690.0,85.5615,85.59,85.514,85.533,348690.0
2024-07-16 11:00:00,90.04,90.16,90.04,90.14,152131.0,85.5235,85.6375,85.5235,85.6185,152131.0
2024-07-16 11:30:00,90.14,90.19,90.1,90.15,193363.0,85.6185,85.666,85.5805,85.628,193363.0
2024-07-16 12:00:00,90.14,90.15,90.09,90.09,417619.0,85.6185,85.628,85.571,85.571,417619.0
2024-07-16 12:30:00,90.09,90.14,90.09,90.12,94888.0,85.571,85.6185,85.571,85.5995,94888.0
2024-07-16 13:00:00,90.11,90.14,90.08,90.14,91107.0,85.59,85.6185,85.5615,85.6185,91107.0
2024-07-16 13:30:00,90.13,90.19,90.12,90.18,48715.0,85.609,85.666,85.5995,85.6565,48715.0
2024-07-16 14:00:00,90.18,90.24,90.18,90.23,593112.0,85.6565,85.7135,85.6565,85.704,593112.0
2024-07-16 14:30:00,90.23,90.3,90.23,90.3,331967.0,85.704,85.7705,85.704,85.7705,331967.0
2024-07-16 15:00:00,90.31,90.31,90.24,90.25,341577.0,85.78,85.78,85.7135,85.723,341577.0
2024-07-16 15:30:00,90.26,90.3,90.23,90.28,590167.0,85.7325,85.7705,85.704,85.7515,590167.0
2024-07-17 09:30:00,90.0,90.06,89.91,90.0,1185771.0,85.4855,85.5425,85.4,85.4855,1185771.0
2024-07-17 10:00:00,90.0,90.01,89.9,89.92,803409.0,85.4855,85.495,85.3905,85.4095,803409.0
2024-07-17 10:30:00,89.92,89.97,89.9,89.96,431396.0,85.4095,85.457,85.3905,85.4475,431396.0
2024-07-17 11:00:00,89.96,89.99,89.9,89.96,292835.0,85.4475,85.476,85.3905,85.4475,292835.0
2024-07-17 11:30:00,89.96,90.05,89.96,89.99,312376.0,85.4475,85.533,85.4475,85.476,312376.0
2024-07-17 12:00:00,89.98,90.0,89.94,89.99,312100.0,85.4665,85.4855,85.4285,85.476,312100.0
2024-07-17 12:30:00,89.98,90.05,89.98,90.04,168166.0,85.4665,85.533,85.4665,85.5235,168166.0
2024-07-17 13:00:00,90.03,90.07,89.95,90.0,286580.0,85.514,85.552,85.438,85.4855,286580.0
2024-07-17 13:30:00,90.01,90.05,89.99,90.02,162756.0,85.495,85.533,85.476,85.5045,162756.0
2024-07-17 14:00:00,90.02,90.1,90.01,90.07,295975.0,85.5045,85.5805,85.495,85.552,295975.0
2024-07-17 14:30:00,90.08,90.1,90.04,90.06,438040.0,85.5615,85.5805,85.5235,85.5425,438040.0
2024-07-17 15:00:00,90.06,90.07,90.0,90.01,469562.0,85.5425,85.552,85.4855,85.495,469562.0
2024-07-17 15:30:00,90.01,90.04,89.97,89.98,590859.0,85.495,85.5235,85.457,85.4665,590859.0
2024-07-18 09:30:00,89.92,90.0,89.84,89.94,322782.0,85.4095,85.4855,85.3335,85.4285,322782.0
2024-07-18 10:00:00,89.94,89.94,89.87,89.89,173449.0,85.4285,85.4285,85.362,85.381,173449.0
2024-07-18 10:30:00,89.89,89.89,89.72,89.75,1982411.0,85.381,85.381,85.2196,85.248,1982411.0
2024-07-18 11:00:00,89.75,89.77,89.69,89.7,672704.0,85.248,85.267,85.1911,85.2006,672704.0
2024-07-18 11:30:00,89.69,89.74,89.63,89.64,805242.0,85.1911,85.2385,85.1341,85.1436,805242.0
2024-07-18 12:00:00,89.63,89.67,89.6,89.66,412907.0,85.1341,85.1721,85.1056,85.1626,412907.0
2024-07-18 12:30:00,89.65,89.68,89.63,89.65,234057.0,85.1531,85.1816,85.1341,85.1531,234057.0
2024-07-18 13:00:00,89.66,89.66,89.6,89.66,252985.0,85.1626,85.1626,85.1056,85.1626,252985.0
2024-07-18 13:30:00,89.66,89.69,89.63,89.66,429203.0,85.1626,85.1911,85.1341,85.1626,429203.0
2024-07-18 14:00:00,89.66,89.66,89.59,89.61,82595.0,85.1626,85.1626,85.0961,85.1151,82595.0
2024-07-18 14:30:00,89.6,89.6,89.54,89.57,210219.0,85.1056,85.1056,85.0486,85.0771,210219.0
2024-07-18 15:00:00,89.56,89.58,89.44,89.51,414112.0,85.0676,85.0866,84.9536,85.0201,414112.0
2024-07-18 15:30:00,89.51,89.56,89.47,89.52,671557.0,85.0201,85.0676,84.9821,85.0296,671557.0
2024-07-19 09:30:00,89.41,89.59,89.36,89.37,688796.0,84.9251,85.0961,84.8776,84.8871,688796.0
2024-07-19 10:00:00,89.37,89.45,89.34,89.41,227758.0,84.8871,84.9631,84.8586,84.9251,227758.0
2024-07-19 10:30:00,89.41,89.45,89.34,89.42,486130.0,84.9251,84.9631,84.8586,84.9346,486130.0
2024-07-19 11:00:00,89.42,89.44,89.31,89.31,373979.0,84.9346,84.9536,84.8301,84.8301,373979.0
2024-07-19 11:30:00,89.31,89.38,89.29,89.38,663246.0,84.8301,84.8966,84.8111,84.8966,663246.0
2024-07-19 12:00:00,89.38,89.4,89.32,89.32,159195.0,84.8966,84.9156,84.8396,84.8396,159195.0
2024-07-19 12:30:00,89.32,89.32,89.26,89.27,438814.0,84.8396,84.8396,84.7826,84.7921,438814.0
2024-07-19 13:00:00,89.27,89.29,89.23,89.29,267459.0,84.7921,84.8111,84.7541,84.8111,267459.0
2024-07-19 13:30:00,89.29,89.32,89.27,89.29,360138.0,84.8111,84.8396,84.7921,84.8111,360138.0
2024-07-19 14:00:00,89.29,89.3,89.23,89.23,131922.0,84.8111,84.8206,84.7541,84.7541,131922.0
2024-07-19 14:30:00,89.23,89.27,89.22,89.27,174094.0,84.7541,84.7921,84.7446,84.7921,174094.0
2024-07-19 15:00:00,89.27,89.31,89.26,89.29,145581.0,84.7921,84.8301,84.7826,84.8111,145581.0
2024-07-19 15:30:00,89.29,89.3,89.24,89.29,586670.0,84.8111,84.8206,84.7636,84.8111,586670.0
2024-07-22 09:30:00,89.61,89.81,89.61,89.72,856621.0,85.1151,85.305,85.1151,85.2196,856621.0
2024-07-22 10:00:00,89.73,89.85,89.72,89.85,483269.0,85.2291,85.343,85.2196,85.343,483269.0
2024-07-22 10:30:00,89.85,89.93,89.84,89.86,541574.0,85.343,85.419,85.3335,85.3525,541574.0
2024-07-22 11:00:00,89.86,89.89,89.64,89.65,441050.0,85.3525,85.381,85.1436,85.1531,441050.0
2024-07-22 11:30:00,89.65,89.66,89.54,89.59,374240.0,85.1531,85.1626,85.0486,85.0961,374240.0
2024-07-22 12:00:00,89.58,89.62,89.54,89.55,444924.0,85.0866,85.1246,85.0486,85.0581,444924.0
2024-07-22 12:30:00,89.54,89.62,89.52,89.59,225258.0,85.0486,85.1246,85.0296,85.0961,225258.0
2024-07-22 13:00:00,89.59,89.68,89.59,89.67,471824.0,85.0961,85.1816,85.0961,85.1721,471824.0
2024-07-22 13:30:00,89.67,89.7,89.66,89.69,140975.0,85.1721,85.2006,85.1626,85.1911,140975.0
2024-07-22 14:00:00,89.69,89.69,89.65,89.67,86473.0,85.1911,85.1911,85.1531,85.1721,86473.0
2024-07-22 14:30:00,89.66,89.69,89.65,89.67,97294.0,85.1626,85.1911,85.1531,85.1721,97294.0
2024-07-22 15:00:00,89.67,89.67,89.63,89.65,115292.0,85.1721,85.1721,85.1341,85.1531,115292.0
2024-07-22 15:30:00,89.65,89.68,89.64,89.67,311764.0,85.1531,85.1816,85.1436,85.1721,311764.0
2024-07-23 09:30:00,89.68,89.88,89.68,89.85,322089.0,85.1816,85.3715,85.1816,85.343,322089.0
2024-07-23 10:00:00,89.85,89.91,89.82,89.88,859941.0,85.343,85.4,85.3145,85.3715,859941.0
2024-07-23 10:30:00,89.88,89.89,89.79,89.82,170813.0,85.3715,85.381,85.286,85.3145,170813.0
2024-07-23 11:00:00,89.81,89.9,89.81,89.9,114065.0,85.305,85.3905,85.305,85.3905,114065.0
2024-07-23 11:30:00,89.9,89.93,89.88,89.91,122777.0,85.3905,85.419,85.3715,85.4,122777.0
2024-07-23 12:00:00,89.91,89.92,89.85,89.87,88390.0,85.4,85.4095,85.343,85.362,88390.0
2024-07-23 12:30:00,89.86,89.86,89.8,89.82,116949.0,85.3525,85.3525,85.2955,85.3145,116949.0
2024-07-23 13:00:00,89.82,89.91,89.81,89.84,100784.0,85.3145,85.4,85.305,85.3335,100784.0
2024-07-23 13:30:00,89.84,89.84,89.76,89.81,43968.0,85.3335,85.3335,85.2575,85.305,43968.0
2024-07-23 14:00:00,89.81,89.83,89.77,89.78,56001.0,85.305,85.324,85.267,85.2765,56001.0
2024-07-23 14:30:00,89.79,89.81,89.76,89.8,103129.0,85.286,85.305,85.2575,85.2955,103129.0
2024-07-23 15:00:00,89.8,89.8,89.76,89.77,65398.0,85.2955,85.2955,85.2575,85.267,65398.0
2024-07-23 15:30:00,89.76,89.76,89.67,89.69,251610.0,85.2575,85.2575,85.1721,85.1911,251610.0
2024-07-24 09:30:00,89.6,89.8,89.49,89.55,777952.0,85.1056,85.2955,85.0011,85.0581,777952.0
2024-07-24 10:00:00,89.55,89.65,89.52,89.63,252179.0,85.0581,85.1531,85.0296,85.1341,252179.0
2024-07-24 10:30:00,89.63,89.7,89.59,89.69,466771.0,85.1341,85.2006,85.0961,85.1911,466771.0
2024-07-24 11:00:00,89.7,89.71,89.6,89.62,533227.0,85.2006,85.2101,85.1056,85.1246,533227.0
2024-07-24 11:30:00,89.62,89.65,89.58,89.58,198466.0,85.1246,85.1531,85.0866,85.0866,198466.0
2024-07-24 12:00:00,89.58,89.59,89.51,89.52,307910.0,85.0866,85.0961,85.0201,85.0296,307910.0
2024-07-24 12:30:00,89.52,89.56,89.5,89.52,140169.0,85.0296,85.0676,85.0106,85.0296,140169.0
2024-07-24 13:00:00,89.52,89.57,89.46,89.48,510525.0,85.0296,85.0771,84.9726,84.9916,510525.0
2024-07-24 13:30:00,89.48,89.5,89.37,89.38,206636.0,84.9916,85.0106,84.8871,84.8966,206636.0
2024-07-24 14:00:00,89.38,89.38,89.25,89.31,217122.0,84.8966,84.8966,84.7731,84.8301,217122.0
2024-07-24 14:30:00,89.3,89.31,89.2,89.22,318117.0,84.8206,84.8301,84.7256,84.7446,318117.0
2024-07-24 15:00:00,89.21,89.23,89.18,89.2,336967.0,84.7351,84.7541,84.7066,84.7256,336967.0
2024-07-24 15:30:00,89.19,89.24,89.11,89.13,739921.0,84.7161,84.7636,84.6402,84.6591,739921.0
2024-07-25 09:30:00,89.25,89.44,89.25,89.42,808717.0,84.7731,84.9536,84.7731,84.9346,808717.0
2024-07-25 10:00:00,89.41,89.5,89.37,89.48,452014.0,84.9251,85.0106,84.8871,84.9916,452014.0
2024-07-25 10:30:00,89.48,89.55,89.45,89.52,219047.0,84.9916,85.0581,84.9631,85.0296,219047.0
2024-07-25 11:00:00,89.53,89.6,89.49,89.56,359922.0,85.0391,85.1056,85.0011,85.0676,359922.0
2024-07-25 11:30:00,89.56,89.57,89.51,89.56,769403.0,85.0676,85.0771,85.0201,85.0676,769403.0
2024-07-25 12:00:00,89.56,89.57,89.48,89.56,122738.0,85.0676,85.0771,84.9916,85.0676,122738.0
2024-07-25 12:30:00,89.56,89.57,89.53,89.55,113024.0,85.0676,85.0771,85.0391,85.0581,113024.0
2024-07-25 13:00:00,89.56,89.63,89.45,89.45,182784.0,85.0676,85.1341,84.9631,84.9631,182784.0
2024-07-25 13:30:00,89.45,89.45,89.35,89.38,229261.0,84.9631,84.9631,84.8681,84.8966,229261.0
2024-07-25 14:00:00,89.38,89.39,89.33,89.38,91857.0,84.8966,84.9061,84.8491,84.8966,91857.0
2024-07-25 14:30:00,89.38,89.43,89.3,89.33,313590.0,84.8966,84.9441,84.8206,84.8491,313590.0
2024-07-25 15:00:00,89.32,89.41,89.3,89.4,358044.0,84.8396,84.9251,84.8206,84.9156,358044.0
2024-07-25 15:30:00,89.4,89.41,89.25,89.25,467133.0,84.9156,84.9251,84.7731,84.7731,467133.0
2024-07-26 09:30:00,89.81,89.9,89.45,89.87,447398.0,85.305,85.3905,84.9631,85.362,447398.0
2024-07-26 10:00:00,89.87,89.89,89.79,89.83,485988.0,85.362,85.381,85.286,85.324,485988.0
2024-07-26 10:30:00,89.81,89.82,89.74,89.78,381629.0,85.305,85.3145,85.2385,85.2765,381629.0
2024-07-26 11:00:00,89.78,89.8,89.71,89.73,219495.0,85.2765,85.2955,85.2101,85.2291,219495.0
2024-07-26 11:30:00,89.73,89.81,89.73,89.8,251882.0,85.2291,85.305,85.2291,85.2955,251882.0
2024-07-26 12:00:00,89.8,89.82,89.78,89.81,88631.0,85.2955,85.3145,85.2765,85.305,88631.0
2024-07-26 12:30:00,89.82,89.83,89.79,89.81,272842.0,85.3145,85.324,85.286,85.305,272842.0
2024-07-26 13:00:00,89.8,89.82,89.79,89.81,87204.0,85.2955,85.3145,85.286,85.305,87204.0
2024-07-26 13:30:00,89.81,89.82,89.7,89.73,105611.0,85.305,85.3145,85.2006,85.2291,105611.0
2024-07-26 14:00:00,89.73,89.75,89.71,89.73,79580.0,85.2291,85.248,85.2101,85.2291,79580.0
2024-07-26 14:30:00,89.73,89.75,89.71,89.73,83261.0,85.2291,85.248,85.2101,85.2291,83261.0
2024-07-26 15:00:00,89.73,89.8,89.71,89.8,162632.0,85.2291,85.2955,85.2101,85.2955,162632.0
2024-07-26 15:30:00,89.79,89.81,89.73,89.77,313795.0,85.286,85.305,85.2291,85.267,313795.0
2024-07-29 09:30:00,89.83,90.06,89.83,90.03,984780.0,85.324,85.5425,85.324,85.514,984780.0
2024-07-29 10:00:00,90.03,90.05,89.92,89.93,262023.0,85.514,85.533,85.4095,85.419,262023.0
2024-07-29 10:30:00,89.93,89.93,89.78,89.79,782206.0,85.419,85.419,85.2765,85.286,782206.0
2024-07-29 11:00:00,89.79,89.83,89.77,89.82,205288.0,85.286,85.324,85.267,85.3145,205288.0
2024-07-29 11:30:00,89.83,89.9,89.78,89.9,298107.0,85.324,85.3905,85.2765,85.3905,298107.0
2024-07-29 12:00:00,89.9,89.92,89.85,89.87,600980.0,85.3905,85.4095,85.343,85.362,600980.0
2024-07-29 12:30:00,89.87,89.9,89.83,89.86,160931.0,85.362,85.3905,85.324,85.3525,160931.0
2024-07-29 13:00:00,89.87,89.9,89.85,89.86,143531.0,85.362,85.3905,85.343,85.3525,143531.0
2024-07-29 13:30:00,89.86,89.89,89.85,89.86,160480.0,85.3525,85.381,85.343,85.3525,160480.0
2024-07-29 14:00:00,89.86,89.88,89.84,89.88,309832.0,85.3525,85.3715,85.3335,85.3715,309832.0
2024-07-29 14:30:00,89.88,89.9,89.85,89.89,136954.0,85.3715,85.3905,85.343,85.381,136954.0
2024-07-29 15:00:00,89.9,89.96,89.89,89.93,182133.0,85.3905,85.4475,85.381,85.419,182133.0
2024-07-29 15:30:00,89.93,89.95,89.88,89.91,270178.0,85.419,85.438,85.3715,85.4,270178.0
2024-07-30 09:30:00,90.1,90.1,90.0,90.08,1214617.0,85.5805,85.5805,85.4855,85.5615,1214617.0
2024-07-30 10:00:00,90.07,90.07,89.87,89.91,180599.0,85.552,85.552,85.362,85.4,180599.0
2024-07-30 10:30:00,89.91,89.95,89.85,89.93,169115.0,85.4,85.438,85.343,85.419,169115.0
2024-07-30 11:00:00,89.93,89.94,89.79,89.83,291931.0,85.419,85.4285,85.286,85.324,291931.0
2024-07-30 11:30:00,89.81,89.83,89.75,89.78,169756.0,85.305,85.324,85.248,85.2765,169756.0
2024-07-30 12:00:00,89.79,89.85,89.76,89.84,299425.0,85.286,85.343,85.2575,85.3335,299425.0
2024-07-30 12:30:00,89.84,89.91,89.82,89.86,300073.0,85.3335,85.4,85.3145,85.3525,300073.0
2024-07-30 13:00:00,89.87,89.9,89.82,89.88,573883.0,85.362,85.3905,85.3145,85.3715,573883.0
2024-07-30 13:30:00,89.88,89.93,89.86,89.92,177570.0,85.3715,85.419,85.3525,85.4095,177570.0
2024-07-30 14:00:00,89.93,89.98,89.93,89.95,148390.0,85.419,85.4665,85.419,85.438,148390.0
2024-07-30 14:30:00,89.95,89.98,89.89,89.94,253618.0,85.438,85.4665,85.381,85.4285,253618.0
2024-07-30 15:00:00,89.94,90.02,89.92,90.01,486483.0,85.4285,85.5045,85.4095,85.495,486483.0
2024-07-30 15:30:00,90.01,90.09,89.97,90.02,835071.0,85.495,85.571,85.457,85.5045,835071.0
2024-07-31 09:30:00,90.27,90.33,90.23,90.31,522130.0,85.742,85.799,85.704,85.78,522130.0
2024-07-31 10:00:00,90.31,90.43,90.29,90.38,792165.0,85.78,85.8939,85.761,85.8464,792165.0
2024-07-31 10:30:00,90.39,90.41,90.24,90.31,579478.0,85.8559,85.8749,85.7135,85.78,579478.0
2024-07-31 11:00:00,90.31,90.35,90.27,90.33,347012.0,85.78,85.818,85.742,85.799,347012.0
2024-07-31 11:30:00,90.34,90.35,90.3,90.31,227413.0,85.8085,85.818,85.7705,85.78,227413.0
2024-07-31 12:00:00,90.31,90.36,90.31,90.35,445118.0,85.78,85.8274,85.78,85.818,445118.0
2024-07-31 12:30:00,90.34,90.37,90.32,90.34,173080.0,85.8085,85.8369,85.7895,85.8085,173080.0
2024-07-31 13:00:00,90.34,90.35,90.23,90.23,76507.0,85.8085,85.818,85.704,85.704,76507.0
2024-07-31 13:30:00,90.23,90.23,90.12,90.15,1748523.0,85.704,85.704,85.5995,85.628,1748523.0
2024-07-31 14:00:00,90.17,90.17,90.04,90.16,168481.0,85.647,85.647,85.5235,85.6375,168481.0
2024-07-31 14:30:00,90.16,90.37,90.13,90.36,663775.0,85.6375,85.8369,85.609,85.8274,663775.0
2024-07-31 15:00:00,90.34,90.37,90.24,90.27,561500.0,85.8085,85.8369,85.7135,85.742,561500.0
2024-07-31 15:30:00,90.26,90.45,90.25,90.44,965193.0,85.7325,85.9129,85.723,85.9034,965193.0
2024-08-01 09:30:00,90.13,90.34,90.12,90.32,1412393.0,85.9807,86.1811,85.9712,86.162,1412393.0
2024-08-01 10:00:00,90.34,90.46,90.28,90.29,987026.0,86.1811,86.2956,86.1238,86.1334,987026.0
2024-08-01 10:30:00,90.28,90.34,90.21,90.25,856850.0,86.1238,86.1811,86.0571,86.0952,856850.0
2024-08-01 11:00:00,90.26,90.26,90.09,90.09,604749.0,86.1048,86.1048,85.9426,85.9426,604749.0
2024-08-01 11:30:00,90.09,90.14,90.07,90.1,574121.0,85.9426,85.9903,85.9235,85.9521,574121.0
2024-08-01 12:00:00,90.11,90.22,90.09,90.22,584693.0,85.9617,86.0666,85.9426,86.0666,584693.0
2024-08-01 12:30:00,90.22,90.22,90.08,90.12,314745.0,86.0666,86.0666,85.933,85.9712,314745.0
2024-08-01 13:00:00,90.12,90.14,90.02,90.06,428351.0,85.9712,85.9903,85.8758,85.914,428351.0
2024-08-01 13:30:00,90.06,90.1,90.01,90.1,585603.0,85.914,85.9521,85.8663,85.9521,585603.0
2024-08-01 14:00:00,90.1,90.12,89.98,90.0,312710.0,85.9521,85.9712,85.8376,85.8567,312710.0
2024-08-01 14:30:00,90.0,90.05,89.95,90.01,328521.0,85.8567,85.9044,85.809,85.8663,328521.0
2024-08-01 15:00:00,90.0,90.06,89.97,90.05,497547.0,85.8567,85.914,85.8281,85.9044,497547.0
2024-08-01 15:30:00,90.05,90.11,89.99,90.03,1533726.0,85.9044,85.9617,85.8472,85.8853,1533726.0
2024-08-02 09:30:00,90.32,90.43,90.12,90.34,1131316.0,86.162,86.2669,85.9712,86.1811,1131316.0
2024-08-02 10:00:00,90.34,90.4,90.28,90.36,899507.0,86.1811,86.2383,86.1238,86.2002,899507.0
2024-08-02 10:30:00,90.37,90.44,90.26,90.3,872205.0,86.2097,86.2765,86.1048,86.1429,872205.0
2024-08-02 11:00:00,90.3,90.41,90.21,90.39,658793.0,86.1429,86.2479,86.0571,86.2288,658793.0
2024-08-02 11:30:00,90.38,90.51,90.37,90.44,719049.0,86.2192,86.3432,86.2097,86.2765,719049.0
2024-08-02 12:00:00,90.44,90.48,90.32,90.45,578237.0,86.2765,86.3146,86.162,86.286,578237.0
2024-08-02 12:30:00,90.44,90.54,90.44,90.54,345679.0,86.2765,86.3719,86.2765,86.3719,345679.0
2024-08-02 13:00:00,90.54,90.6,90.49,90.51,468056.0,86.3719,86.4291,86.3242,86.3432,468056.0
2024-08-02 13:30:00,90.51,90.53,90.46,90.47,278741.0,86.3432,86.3623,86.2956,86.3051,278741.0
2024-08-02 14:00:00,90.47,90.57,90.43,90.56,190501.0,86.3051,86.4005,86.2669,86.3909,190501.0
2024-08-02 14:30:00,90.56,90.62,90.52,90.59,332414.0,86.3909,86.4482,86.3528,86.4196,332414.0
2024-08-02 15:00:00,90.59,90.63,90.5,90.62,772198.0,86.4196,86.4577,86.3337,86.4482,772198.0
2024-08-02 15:30:00,90.62,90.65,90.55,90.61,800490.0,86.4482,86.4768,86.3814,86.4386,800490.0
2024-08-05 09:30:00,89.6,89.87,89.5,89.8,1258331.0,85.4751,85.7327,85.3797,85.6659,1258331.0
2024-08-05 10:00:00,89.76,89.87,89.6,89.62,1569165.0,85.6278,85.7327,85.4751,85.4942,1569165.0
2024-08-05 10:30:00,89.63,89.96,89.62,89.92,544366.0,85.5038,85.8186,85.4942,85.7804,544366.0
2024-08-05 11:00:00,89.91,90.0,89.75,89.79,365216.0,85.7709,85.8567,85.6182,85.6564,365216.0
2024-08-05 11:30:00,89.79,89.95,89.78,89.94,780225.0,85.6564,85.809,85.6469,85.7995,780225.0
2024-08-05 12:00:00,89.94,89.95,89.82,89.94,446590.0,85.7995,85.809,85.685,85.7995,446590.0
2024-08-05 12:30:00,89.95,89.99,89.88,89.9,418137.0,85.809,85.8472,85.7423,85.7613,418137.0
2024-08-05 13:00:00,89.9,89.98,89.85,89.94,370876.0,85.7613,85.8376,85.7136,85.7995,370876.0
2024-08-05 13:30:00,89.94,90.0,89.89,89.96,329028.0,85.7995,85.8567,85.7518,85.8186,329028.0
2024-08-05 14:00:00,89.95,89.96,89.84,89.89,367838.0,85.809,85.8186,85.7041,85.7518,367838.0
2024-08-05 14:30:00,89.89,89.93,89.71,89.76,317004.0,85.7518,85.79,85.5801,85.6278,317004.0
2024-08-05 15:00:00,89.76,89.86,89.69,89.7,1223258.0,85.6278,85.7232,85.561,85.5705,1223258.0
2024-08-05 15:30:00,89.7,89.78,89.67,89.7,756570.0,85.5705,85.6469,85.5419,85.5705,756570.0
2024-08-06 09:30:00,89.71,89.89,89.71,89.87,1865630.0,85.5801,85.7518,85.5801,85.7327,1865630.0
2024-08-06 10:00:00,89.87,89.94,89.79,89.8,901636.0,85.7327,85.7995,85.6564,85.6659,901636.0
2024-08-06 10:30:00,89.79,89.83,89.75,89.79,615594.0,85.6564,85.6946,85.6182,85.6564,615594.0
2024-08-06 11:00:00,89.79,89.79,89.65,89.66,790513.0,85.6564,85.6564,85.5228,85.5324,790513.0
2024-08-06 11:30:00,89.65,89.71,89.57,89.65,647321.0,85.5228,85.5801,85.4465,85.5228,647321.0
2024-08-06 12:00:00,89.65,89.72,89.6,89.61,742382.0,85.5228,85.5896,85.4751,85.4847,742382.0
2024-08-06 12:30:00,89.6,89.73,89.58,89.7,783514.0,85.4751,85.5992,85.4561,85.5705,783514.0
2024-08-06 13:00:00,89.7,89.74,89.63,89.65,351632.0,85.5705,85.6087,85.5038,85.5228,351632.0
2024-08-06 13:30:00,89.65,89.66,89.57,89.64,424375.0,85.5228,85.5324,85.4465,85.5133,424375.0
2024-08-06 14:00:00,89.64,89.75,89.62,89.74,468473.0,85.5133,85.6182,85.4942,85.6087,468473.0
2024-08-06 14:30:00,89.75,89.78,89.66,89.67,402008.0,85.6182,85.6469,85.5324,85.5419,402008.0
2024-08-06 15:00:00,89.66,89.69,89.52,89.64,652731.0,85.5324,85.561,85.3988,85.5133,652731.0
2024-08-06 15:30:00,89.65,89.68,89.35,89.36,1313837.0,85.5228,85.5515,85.2367,85.2462,1313837.0
2024-08-07 09:30:00,89.91,90.07,89.9,90.07,363315.0,85.7709,85.9235,85.7613,85.9235,363315.0
2024-08-07 10:00:00,90.07,90.1,89.96,89.98,549033.0,85.9235,85.9521,85.8186,85.8376,549033.0
2024-08-07 10:30:00,89.97,90.09,89.94,90.01,288640.0,85.8281,85.9426,85.7995,85.8663,288640.0
2024-08-07 11:00:00,90.02,90.03,89.95,90.0,127679.0,85.8758,85.8853,85.809,85.8567,127679.0
2024-08-07 11:30:00,90.0,90.03,89.94,89.95,372592.0,85.8567,85.8853,85.7995,85.809,372592.0
2024-08-07 12:00:00,89.95,89.97,89.88,89.96,159788.0,85.809,85.8281,85.7423,85.8186,159788.0
2024-08-07 12:30:00,89.96,89.98,89.86,89.87,261714.0,85.8186,85.8376,85.7232,85.7327,261714.0
2024-08-07 13:00:00,89.86,89.89,89.64,89.75,1490395.0,85.7232,85.7518,85.5133,85.6182,1490395.0
2024-08-07 13:30:00,89.74,89.81,89.66,89.71,222398.0,85.6087,85.6755,85.5324,85.5801,222398.0
2024-08-07 14:00:00,89.7,89.73,89.59,89.59,550192.0,85.5705,85.5992,85.4656,85.4656,550192.0
2024-08-07 14:30:00,89.59,89.63,89.49,89.55,1401456.0,85.4656,85.5038,85.3702,85.4274,1401456.0
2024-08-07 15:00:00,89.55,89.64,89.54,89.62,459655.0,85.4274,85.5133,85.4179,85.4942,459655.0
2024-08-07 15:30:00,89.62,89.7,89.58,89.59,620849.0,85.4942,85.5705,85.4561,85.4656,620849.0
2024-08-08 09:30:00,89.74,89.9,89.72,89.81,882121.0,85.6087,85.7613,85.5896,85.6755,882121.0
2024-08-08 10:00:00,89.81,89.94,89.8,89.94,318847.0,85.6755,85.7995,85.6659,85.7995,318847.0
2024-08-08 10:30:00,89.95,89.98,89.9,89.98,273100.0,85.809,85.8376,85.7613,85.8376,273100.0
2024-08-08 11:00:00,89.98,90.0,89.87,89.95,190872.0,85.8376,85.8567,85.7327,85.809,190872.0
2024-08-08 11:30:00,89.95,90.0,89.94,89.98,83565.0,85.809,85.8567,85.7995,85.8376,83565.0
2024-08-08 12:00:00,89.98,90.04,89.95,89.95,92328.0,85.8376,85.8949,85.809,85.809,92328.0
2024-08-08 12:30:00,89.95,89.96,89.88,89.93,347135.0,85.809,85.8186,85.7423,85.79,347135.0
2024-08-08 13:00:00,89.93,89.95,89.76,89.94,582741.0,85.79,85.809,85.6278,85.7995,582741.0
2024-08-08 13:30:00,89.95,89.95,89.89,89.9,73777.0,85.809,85.809,85.7518,85.7613,73777.0
2024-08-08 14:00:00,89.9,89.97,89.89,89.97,93110.0,85.7613,85.8281,85.7518,85.8281,93110.0
2024-08-08 14:30:00,89.97,90.01,89.95,89.98,180335.0,85.8281,85.8663,85.809,85.8376,180335.0
2024-08-08 15:00:00,89.98,89.98,89.89,89.9,479005.0,85.8376,85.8376,85.7518,85.7613,479005.0
2024-08-08 15:30:00,89.9,90.03,89.87,89.99,486994.0,85.7613,85.8853,85.7327,85.8472,486994.0
2024-08-09 09:30:00,90.24,90.43,90.24,90.36,307831.0,86.0857,86.2669,86.0857,86.2002,307831.0
2024-08-09 10:00:00,90.36,90.44,90.34,90.4,267568.0,86.2002,86.2765,86.1811,86.2383,267568.0
2024-08-09 10:30:00,90.41,90.42,90.36,90.37,282182.0,86.2479,86.2574,86.2002,86.2097,282182.0
2024-08-09 11:00:00,90.37,90.44,90.36,90.42,123403.0,86.2097,86.2765,86.2002,86.2574,123403.0
2024-08-09 11:30:00,90.41,90.42,90.32,90.33,107933.0,86.2479,86.2574,86.162,86.1715,107933.0
2024-08-09 12:00:00,90.33,90.35,90.29,90.33,154741.0,86.1715,86.1906,86.1334,86.1715,154741.0
2024-08-09 12:30:00,90.33,90.39,90.32,90.37,128833.0,86.1715,86.2288,86.162,86.2097,128833.0
2024-08-09 13:00:00,90.37,90.45,90.33,90.45,175862.0,86.2097,86.286,86.1715,86.286,175862.0
2024-08-09 13:30:00,90.45,90.49,90.4,90.42,168908.0,86.286,86.3242,86.2383,86.2574,168908.0
2024-08-09 14:00:00,90.42,90.44,90.34,90.36,71318.0,86.2574,86.2765,86.1811,86.2002,71318.0
2024-08-09 14:30:00,90.35,90.42,90.35,90.41,98279.0,86.1906,86.2574,86.1906,86.2479,98279.0
2024-08-09 15:00:00,90.42,90.42,90.34,90.38,260679.0,86.2574,86.2574,86.1811,86.2192,260679.0
2024-08-09 15:30:00,90.37,90.41,90.36,90.39,388662.0,86.2097,86.2479,86.2002,86.2288,388662.0
2024-08-12 09:30:00,90.48,90.48,90.32,90.38,358493.0,86.3146,86.3146,86.162,86.2192,358493.0
2024-08-12 10:00:00,90.37,90.48,90.36,90.44,241400.0,86.2097,86.3146,86.2002,86.2765,241400.0
2024-08-12 10:30:00,90.43,90.5,90.4,90.4,176379.0,86.2669,86.3337,86.2383,86.2383,176379.0
2024-08-12 11:00:00,90.41,90.48,90.37,90.42,215182.0,86.2479,86.3146,86.2097,86.2574,215182.0
2024-08-12 11:30:00,90.41,90.5,90.35,90.49,400332.0,86.2479,86.3337,86.1906,86.3242,400332.0
2024-08-12 12:00:00,90.47,90.49,90.42,90.45,248897.0,86.3051,86.3242,86.2574,86.286,248897.0
2024-08-12 12:30:00,90.45,90.47,90.4,90.43,241754.0,86.286,86.3051,86.2383,86.2669,241754.0
2024-08-12 13:00:00,90.43,90.49,90.4,90.48,160323.0,86.2669,86.3242,86.2383,86.3146,160323.0
2024-08-12 13:30:00,90.48,90.51,90.43,90.46,62459.0,86.3146,86.3432,86.2669,86.2956,62459.0
2024-08-12 14:00:00,90.47,90.5,90.46,90.47,52756.0,86.3051,86.3337,86.2956,86.3051,52756.0
2024-08-12 14:30:00,90.46,90.51,90.44,90.49,71004.0,86.2956,86.3432,86.2765,86.3242,71004.0
2024-08-12 15:00:00,90.48,90.49,90.45,90.47,153956.0,86.3146,86.3242,86.286,86.3051,153956.0
2024-08-12 15:30:00,90.47,90.5,90.42,90.49,340312.0,86.3051,86.3337,86.2574,86.3242,340312.0
2024-08-13 09:30:00,90.84,90.87,90.77,90.83,527163.0,86.6581,86.6867,86.5913,86.6485,527163.0
2024-08-13 10:00:00,90.83,90.85,90.78,90.83,197655.0,86.6485,86.6676,86.6008,86.6485,197655.0
2024-08-13 10:30:00,90.83,90.9,90.74,90.88,187827.0,86.6485,86.7153,86.5627,86.6962,187827.0
2024-08-13 11:00:00,90.88,90.94,90.87,90.89,169243.0,86.6962,86.7535,86.6867,86.7058,169243.0
2024-08-13 11:30:00,90.89,90.89,90.8,90.86,632114.0,86.7058,86.7058,86.6199,86.6771,632114.0
2024-08-13 12:00:00,90.86,90.88,90.82,90.84,308509.0,86.6771,86.6962,86.639,86.6581,308509.0
2024-08-13 12:30:00,90.84,90.96,90.82,90.92,602425.0,86.6581,86.7725,86.639,86.7344,602425.0
2024-08-13 13:00:00,90.92,90.93,90.88,90.89,386479.0,86.7344,86.7439,86.6962,86.7058,386479.0
2024-08-13 13:30:00,90.89,90.89,90.8,90.84,235508.0,86.7058,86.7058,86.6199,86.6581,235508.0
2024-08-13 14:00:00,90.83,90.87,90.82,90.86,275293.0,86.6485,86.6867,86.639,86.6771,275293.0
2024-08-13 14:30:00,90.86,90.94,90.85,90.93,292398.0,86.6771,86.7535,86.6676,86.7439,292398.0
2024-08-13 15:00:00,90.94,90.94,90.88,90.92,205360.0,86.7535,86.7535,86.6962,86.7344,205360.0
2024-08-13 15:30:00,90.92,91.0,90.91,90.98,584183.0,86.7344,86.8107,86.7248,86.7916,584183.0
2024-08-14 09:30:00,91.06,91.1,91.0,91.08,415922.0,86.8679,86.9061,86.8107,86.887,415922.0
2024-08-14 10:00:00,91.08,91.12,91.02,91.09,389300.0,86.887,86.9252,86.8298,86.8965,389300.0
2024-08-14 10:30:00,91.09,91.13,91.05,91.08,346939.0,86.8965,86.9347,86.8584,86.887,346939.0
2024-08-14 11:00:00,91.09,91.15,91.08,91.15,247438.0,86.8965,86.9538,86.887,86.9538,247438.0
2024-08-14 11:30:00,91.15,91.21,91.14,91.2,694237.0,86.9538,87.011,86.9442,87.0015,694237.0
2024-08-14 12:00:00,91.2,91.22,91.1,91.13,530240.0,87.0015,87.0206,86.9061,86.9347,530240.0
2024-08-14 12:30:00,91.13,91.18,91.11,91.15,148267.0,86.9347,86.9824,86.9156,86.9538,148267.0
2024-08-14 13:00:00,91.14,91.15,91.1,91.13,84020.0,86.9442,86.9538,86.9061,86.9347,84020.0
2024-08-14 13:30:00,91.14,91.16,91.12,91.16,105364.0,86.9442,86.9633,86.9252,86.9633,105364.0
2024-08-14 14:00:00,91.15,91.16,91.12,91.14,251838.0,86.9538,86.9633,86.9252,86.9442,251838.0
2024-08-14 14:30:00,91.13,91.26,91.13,91.25,239913.0,86.9347,87.0587,86.9347,87.0492,239913.0
2024-08-14 15:00:00,91.24,91.25,91.14,91.16,345400.0,87.0396,87.0492,86.9442,86.9633,345400.0
2024-08-14 15:30:00,91.15,91.23,91.13,91.18,588993.0,86.9538,87.0301,86.9347,86.9824,588993.0
2024-08-15 09:30:00,91.01,91.01,90.8,90.9,647770.0,86.8202,86.8202,86.6199,86.7153,647770.0
2024-08-15 10:00:00,90.9,91.02,90.8,91.02,450037.0,86.7153,86.8298,86.6199,86.8298,450037.0
2024-08-15 10:30:00,91.02,91.02,90.93,90.97,240187.0,86.8298,86.8298,86.7439,86.7821,240187.0
2024-08-15 11:00:00,90.97,90.99,90.95,90.97,159229.0,86.7821,86.8012,86.763,86.7821,159229.0
2024-08-15 11:30:00,90.97,91.04,90.97,91.02,305969.0,86.7821,86.8488,86.7821,86.8298,305969.0
2024-08-15 12:00:00,91.02,91.08,91.01,91.05,202457.0,86.8298,86.887,86.8202,86.8584,202457.0
2024-08-15 12:30:00,91.04,91.05,90.97,91.01,154296.0,86.8488,86.8584,86.7821,86.8202,154296.0
2024-08-15 13:00:00,91.02,91.04,90.99,91.03,165488.0,86.8298,86.8488,86.8012,86.8393,165488.0
2024-08-15 13:30:00,91.03,91.08,91.01,91.06,56263.0,86.8393,86.887,86.8202,86.8679,56263.0
2024-08-15 14:00:00,91.06,91.12,91.04,91.12,78577.0,86.8679,86.9252,86.8488,86.9252,78577.0
2024-08-15 14:30:00,91.11,91.12,91.08,91.12,268908.0,86.9156,86.9252,86.887,86.9252,268908.0
2024-08-15 15:00:00,91.12,91.17,91.1,91.16,301053.0,86.9252,86.9729,86.9061,86.9633,301053.0
2024-08-15 15:30:00,91.16,91.19,91.1,91.15,284817.0,86.9633,86.9919,86.9061,86.9538,284817.0
2024-08-16 09:30:00,91.35,91.39,91.27,91.37,311326.0,87.1446,87.1827,87.0683,87.1637,311326.0
2024-08-16 10:00:00,91.37,91.4,91.31,91.33,177758.0,87.1637,87.1923,87.1064,87.1255,177758.0
2024-08-16 10:30:00,91.31,91.37,91.28,91.33,117234.0,87.1064,87.1637,87.0778,87.1255,117234.0
2024-08-16 11:00:00,91.34,91.36,91.26,91.26,105894.0,87.135,87.1541,87.0587,87.0587,105894.0
2024-08-16 11:30:00,91.27,91.41,91.24,91.4,417384.0,87.0683,87.2018,87.0396,87.1923,417384.0
2024-08-16 12:00:00,91.4,91.45,91.36,91.45,342877.0,87.1923,87.24,87.1541,87.24,342877.0
2024-08-16 12:30:00,91.44,91.52,91.42,91.5,192920.0,87.2304,87.3068,87.2114,87.2877,192920.0
2024-08-16 13:00:00,91.5,91.53,91.48,91.53,144610.0,87.2877,87.3163,87.2686,87.3163,144610.0
2024-08-16 13:30:00,91.53,91.55,91.48,91.51,332309.0,87.3163,87.3354,87.2686,87.2972,332309.0
2024-08-16 14:00:00,91.51,91.51,91.46,91.5,139780.0,87.2972,87.2972,87.2495,87.2877,139780.0
2024-08-16 14:30:00,91.5,91.54,91.48,91.52,78151.0,87.2877,87.3258,87.2686,87.3068,78151.0
2024-08-16 15:00:00,91.52,91.54,91.5,91.52,153573.0,87.3068,87.3258,87.2877,87.3068,153573.0
2024-08-16 15:30:00,91.52,91.54,91.45,91.52,566019.0,87.3068,87.3258,87.24,87.3068,566019.0
2024-08-19 09:30:00,91.56,91.62,91.52,91.62,154008.0,87.3449,87.4021,87.3068,87.4021,154008.0
2024-08-19 10:00:00,91.62,91.66,91.53,91.64,366445.0,87.4021,87.4403,87.3163,87.4212,366445.0
2024-08-19 10:30:00,91.65,91.72,91.64,91.71,368557.0,87.4308,87.4975,87.4212,87.488,368557.0
2024-08-19 11:00:00,91.72,91.74,91.66,91.7,339468.0,87.4975,87.5166,87.4403,87.4785,339468.0
2024-08-19 11:30:00,91.7,91.79,91.68,91.77,232242.0,87.4785,87.5643,87.4594,87.5452,232242.0
2024-08-19 12:00:00,91.77,91.77,91.73,91.75,115814.0,87.5452,87.5452,87.5071,87.5262,115814.0
2024-08-19 12:30:00,91.75,91.78,91.72,91.73,115008.0,87.5262,87.5548,87.4975,87.5071,115008.0
2024-08-19 13:00:00,91.74,91.76,91.7,91.72,144580.0,87.5166,87.5357,87.4785,87.4975,144580.0
2024-08-19 13:30:00,91.72,91.76,91.7,91.76,99277.0,87.4975,87.5357,87.4785,87.5357,99277.0
2024-08-19 14:00:00,91.76,91.79,91.74,91.79,119842.0,87.5357,87.5643,87.5166,87.5643,119842.0
2024-08-19 14:30:00,91.79,91.8,91.73,91.74,153553.0,87.5643,87.5739,87.5071,87.5166,153553.0
2024-08-19 15:00:00,91.75,91.78,91.71,91.78,167214.0,87.5262,87.5548,87.488,87.5548,167214.0
2024-08-19 15:30:00,91.78,91.81,91.75,91.81,634798.0,87.5548,87.5834,87.5262,87.5834,634798.0
2024-08-20 09:30:00,91.94,92.02,91.91,92.01,523330.0,87.7074,87.7837,87.6788,87.7742,523330.0
2024-08-20 10:00:00,92.01,92.02,91.9,91.92,1065914.0,87.7742,87.7837,87.6693,87.6883,1065914.0
2024-08-20 10:30:00,91.92,91.97,91.84,91.96,430970.0,87.6883,87.736,87.612,87.7265,430970.0
2024-08-20 11:00:00,91.95,91.98,91.9,91.93,392844.0,87.717,87.7456,87.6693,87.6979,392844.0
2024-08-20 11:30:00,91.92,92.01,91.92,91.99,176125.0,87.6883,87.7742,87.6883,87.7551,176125.0
2024-08-20 12:00:00,92.0,92.0,91.91,91.93,264200.0,87.7647,87.7647,87.6788,87.6979,264200.0
2024-08-20 12:30:00,91.93,91.98,91.92,91.94,144308.0,87.6979,87.7456,87.6883,87.7074,144308.0
2024-08-20 13:00:00,91.93,91.95,91.9,91.94,67253.0,87.6979,87.717,87.6693,87.7074,67253.0
2024-08-20 13:30:00,91.94,91.96,91.91,91.93,75991.0,87.7074,87.7265,87.6788,87.6979,75991.0
2024-08-20 14:00:00,91.92,91.98,91.92,91.98,193824.0,87.6883,87.7456,87.6883,87.7456,193824.0
2024-08-20 14:30:00,91.97,91.99,91.95,91.98,91950.0,87.736,87.7551,87.717,87.7456,91950.0
2024-08-20 15:00:00,91.99,92.01,91.95,91.98,376594.0,87.7551,87.7742,87.717,87.7456,376594.0
2024-08-20 15:30:00,91.98,92.04,91.98,92.03,786608.0,87.7456,87.8028,87.7456,87.7933,786608.0
2024-08-21 09:30:00,92.08,92.19,92.01,92.15,1020401.0,87.841,87.9459,87.7742,87.9077,1020401.0
2024-08-21 10:00:00,92.14,92.26,92.0,92.18,1694143.0,87.8982,88.0127,87.7647,87.9364,1694143.0
2024-08-21 10:30:00,92.18,92.23,92.06,92.2,753997.0,87.9364,87.9841,87.8219,87.9554,753997.0
2024-08-21 11:00:00,92.2,92.28,92.19,92.26,545115.0,87.9554,88.0318,87.9459,88.0127,545115.0
2024-08-21 11:30:00,92.25,92.31,92.25,92.27,522603.0,88.0031,88.0604,88.0031,88.0222,522603.0
2024-08-21 12:00:00,92.27,92.3,92.24,92.3,339165.0,88.0222,88.0508,87.9936,88.0508,339165.0
2024-08-21 12:30:00,92.3,92.32,92.28,92.3,450487.0,88.0508,88.0699,88.0318,88.0508,450487.0
2024-08-21 13:00:00,92.3,92.33,92.27,92.31,540490.0,88.0508,88.0795,88.0222,88.0604,540490.0
2024-08-21 13:30:00,92.31,92.32,92.27,92.28,516953.0,88.0604,88.0699,88.0222,88.0318,516953.0
2024-08-21 14:00:00,92.28,92.39,92.28,92.39,532295.0,88.0318,88.1367,88.0318,88.1367,532295.0
2024-08-21 14:30:00,92.4,92.41,92.28,92.33,541290.0,88.1462,88.1558,88.0318,88.0795,541290.0
2024-08-21 15:00:00,92.33,92.33,92.23,92.26,493289.0,88.0795,88.0795,87.9841,88.0127,493289.0
2024-08-21 15:30:00,92.26,92.32,92.24,92.27,1068848.0,88.0127,88.0699,87.9936,88.0222,1068848.0
2024-08-22 09:30:00,91.94,92.06,91.89,91.97,526689.0,87.7074,87.8219,87.6597,87.736,526689.0
2024-08-22 10:00:00,91.97,91.98,91.79,91.81,719621.0,87.736,87.7456,87.5643,87.5834,719621.0
2024-08-22 10:30:00,91.81,91.84,91.76,91.8,397095.0,87.5834,87.612,87.5357,87.5739,397095.0
2024-08-22 11:00:00,91.81,91.81,91.72,91.73,1353058.0,87.5834,87.5834,87.4975,87.5071,1353058.0
2024-08-22 11:30:00,91.73,91.74,91.62,91.66,1444857.0,87.5071,87.5166,87.4021,87.4403,1444857.0
2024-08-22 12:00:00,91.66,91.68,91.64,91.66,545768.0,87.4403,87.4594,87.4212,87.4403,545768.0
2024-08-22 12:30:00,91.65,91.71,91.59,91.6,250244.0,87.4308,87.488,87.3735,87.3831,250244.0
2024-08-22 13:00:00,91.61,91.62,91.51,91.56,1236617.0,87.3926,87.4021,87.2972,87.3449,1236617.0
2024-08-22 13:30:00,91.54,91.55,91.48,91.5,585641.0,87.3258,87.3354,87.2686,87.2877,585641.0
2024-08-22 14:00:00,91.49,91.61,91.48,91.61,616377.0,87.2781,87.3926,87.2686,87.3926,616377.0
2024-08-22 14:30:00,91.61,91.61,91.55,91.56,310669.0,87.3926,87.3926,87.3354,87.3449,310669.0
2024-08-22 15:00:00,91.55,91.63,91.55,91.58,395497.0,87.3354,87.4117,87.3354,87.364,395497.0
2024-08-22 15:30:00,91.58,91.58,91.51,91.56,961416.0,87.364,87.364,87.2972,87.3449,961416.0
2024-08-23 09:30:00,91.93,91.98,91.81,91.94,353708.0,87.6979,87.7456,87.5834,87.7074,353708.0
2024-08-23 10:00:00,91.93,92.37,91.9,92.3,3526118.0,87.6979,88.1176,87.6693,88.0508,3526118.0
2024-08-23 10:30:00,92.3,92.35,92.19,92.29,981453.0,88.0508,88.0985,87.9459,88.0413,981453.0
2024-08-23 11:00:00,92.28,92.45,92.27,92.4,691344.0,88.0318,88.1939,88.0222,88.1462,691344.0
2024-08-23 11:30:00,92.39,92.42,92.3,92.34,448555.0,88.1367,88.1653,88.0508,88.089,448555.0
2024-08-23 12:00:00,92.35,92.35,92.26,92.3,259968.0,88.0985,88.0985,88.0127,88.0508,259968.0
2024-08-23 12:30:00,92.3,92.36,92.23,92.34,238988.0,88.0508,88.1081,87.9841,88.089,238988.0
2024-08-23 13:00:00,92.33,92.43,92.32,92.43,899850.0,88.0795,88.1749,88.0699,88.1749,899850.0
2024-08-23 13:30:00,92.43,92.49,92.41,92.48,462499.0,88.1749,88.2321,88.1558,88.2226,462499.0
2024-08-23 14:00:00,92.48,92.56,92.47,92.5,271106.0,88.2226,88.2989,88.213,88.2416,271106.0
2024-08-23 14:30:00,92.5,92.51,92.44,92.47,128170.0,88.2416,88.2512,88.1844,88.213,128170.0
2024-08-23 15:00:00,92.47,92.5,92.45,92.5,191665.0,88.213,88.2416,88.1939,88.2416,191665.0
2024-08-23 15:30:00,92.5,92.54,92.46,92.51,539256.0,88.2416,88.2798,88.2035,88.2512,539256.0
2024-08-26 09:30:00,92.52,92.53,92.31,92.33,505294.0,88.2607,88.2703,88.0604,88.0795,505294.0
2024-08-26 10:00:00,92.34,92.39,92.31,92.37,276410.0,88.089,88.1367,88.0604,88.1176,276410.0
2024-08-26 10:30:00,92.37,92.38,92.32,92.38,286790.0,88.1176,88.1272,88.0699,88.1272,286790.0
2024-08-26 11:00:00,92.37,92.37,92.25,92.27,212338.0,88.1176,88.1176,88.0031,88.0222,212338.0
2024-08-26 11:30:00,92.27,92.31,92.24,92.27,191811.0,88.0222,88.0604,87.9936,88.0222,191811.0
2024-08-26 12:00:00,92.27,92.37,92.25,92.36,363608.0,88.0222,88.1176,88.0031,88.1081,363608.0
2024-08-26 12:30:00,92.36,92.38,92.34,92.36,91043.0,88.1081,88.1272,88.089,88.1081,91043.0
2024-08-26 13:00:00,92.37,92.4,92.33,92.34,107238.0,88.1176,88.1462,88.0795,88.089,107238.0
2024-08-26 13:30:00,92.34,92.34,92.25,92.27,130964.0,88.089,88.089,88.0031,88.0222,130964.0
2024-08-26 14:00:00,92.27,92.3,92.25,92.29,94136.0,88.0222,88.0508,88.0031,88.0413,94136.0
2024-08-26 14:30:00,92.28,92.32,92.28,92.29,106786.0,88.0318,88.0699,88.0318,88.0413,106786.0
2024-08-26 15:00:00,92.29,92.32,92.28,92.32,116812.0,88.0413,88.0699,88.0318,88.0699,116812.0
2024-08-26 15:30:00,92.31,92.33,92.28,92.32,450340.0,88.0604,88.0795,88.0318,88.0699,450340.0
2024-08-27 09:30:00,92.21,92.21,92.06,92.13,301874.0,87.965,87.965,87.8219,87.8887,301874.0
2024-08-27 10:00:00,92.12,92.25,92.11,92.23,288121.0,87.8791,88.0031,87.8696,87.9841,288121.0
2024-08-27 10:30:00,92.23,92.25,92.14,92.23,492488.0,87.9841,88.0031,87.8982,87.9841,492488.0
2024-08-27 11:00:00,92.24,92.28,92.2,92.2,189489.0,87.9936,88.0318,87.9554,87.9554,189489.0
2024-08-27 11:30:00,92.2,92.21,92.14,92.17,138632.0,87.9554,87.965,87.8982,87.9268,138632.0
2024-08-27 12:00:00,92.17,92.24,92.16,92.22,303940.0,87.9268,87.9936,87.9173,87.9745,303940.0
2024-08-27 12:30:00,92.23,92.24,92.17,92.2,249162.0,87.9841,87.9936,87.9268,87.9554,249162.0
2024-08-27 13:00:00,92.2,92.27,92.16,92.27,318387.0,87.9554,88.0222,87.9173,88.0222,318387.0
2024-08-27 13:30:00,92.27,92.28,92.25,92.26,128941.0,88.0222,88.0318,88.0031,88.0127,128941.0
2024-08-27 14:00:00,92.26,92.28,92.24,92.26,282707.0,88.0127,88.0318,87.9936,88.0127,282707.0
2024-08-27 14:30:00,92.27,92.28,92.23,92.23,209620.0,88.0222,88.0318,87.9841,87.9841,209620.0
2024-08-27 15:00:00,92.23,92.24,92.16,92.17,420091.0,87.9841,87.9936,87.9173,87.9268,420091.0
2024-08-27 15:30:00,92.17,92.24,92.16,92.21,642648.0,87.9268,87.9936,87.9173,87.965,642648.0
2024-08-28 09:30:00,92.25,92.26,92.13,92.2,563056.0,88.0031,88.0127,87.8887,87.9554,563056.0
2024-08-28 10:00:00,92.21,92.25,92.18,92.22,147283.0,87.965,88.0031,87.9364,87.9745,147283.0
2024-08-28 10:30:00,92.22,92.23,92.12,92.15,432681.0,87.9745,87.9841,87.8791,87.9077,432681.0
2024-08-28 11:00:00,92.14,92.16,92.07,92.16,326100.0,87.8982,87.9173,87.8314,87.9173,326100.0
2024-08-28 11:30:00,92.17,92.17,92.07,92.09,202545.0,87.9268,87.9268,87.8314,87.8505,202545.0
2024-08-28 12:00:00,92.08,92.1,92.03,92.05,177038.0,87.841,87.8601,87.7933,87.8124,177038.0
2024-08-28 12:30:00,92.04,92.11,92.03,92.08,120976.0,87.8028,87.8696,87.7933,87.841,120976.0
2024-08-28 13:00:00,92.07,92.1,92.02,92.06,82929.0,87.8314,87.8601,87.7837,87.8219,82929.0
2024-08-28 13:30:00,92.06,92.07,91.99,92.0,82720.0,87.8219,87.8314,87.7551,87.7647,82720.0
2024-08-28 14:00:00,91.99,92.04,91.97,91.97,87096.0,87.7551,87.8028,87.736,87.736,87096.0
2024-08-28 14:30:00,91.97,92.09,91.96,92.09,130196.0,87.736,87.8505,87.7265,87.8505,130196.0
2024-08-28 15:00:00,92.08,92.11,92.01,92.06,265835.0,87.841,87.8696,87.7742,87.8219,265835.0
2024-08-28 15:30:00,92.06,92.09,92.01,92.05,370938.0,87.8219,87.8505,87.7742,87.8124,370938.0
2024-08-29 09:30:00,92.09,92.14,91.99,92.1,417822.0,87.8505,87.8982,87.7551,87.8601,417822.0
2024-08-29 10:00:00,92.09,92.16,92.04,92.09,729281.0,87.8505,87.9173,87.8028,87.8505,729281.0
2024-08-29 10:30:00,92.09,92.1,91.98,92.0,517335.0,87.8505,87.8601,87.7456,87.7647,517335.0
2024-08-29 11:00:00,92.0,92.09,91.99,92.02,295460.0,87.7647,87.8505,87.7551,87.7837,295460.0
2024-08-29 11:30:00,92.02,92.13,92.01,92.12,225205.0,87.7837,87.8887,87.7742,87.8791,225205.0
2024-08-29 12:00:00,92.12,92.2,92.12,92.19,212499.0,87.8791,87.9554,87.8791,87.9459,212499.0
2024-08-29 12:30:00,92.18,92.21,92.17,92.19,194648.0,87.9364,87.965,87.9268,87.9459,194648.0
2024-08-29 13:00:00,92.19,92.19,92.12,92.13,175169.0,87.9459,87.9459,87.8791,87.8887,175169.0
2024-08-29 13:30:00,92.13,92.16,92.12,92.16,160695.0,87.8887,87.9173,87.8791,87.9173,160695.0
2024-08-29 14:00:00,92.15,92.16,92.06,92.08,166651.0,87.9077,87.9173,87.8219,87.841,166651.0
2024-08-29 14:30:00,92.07,92.07,91.91,91.98,460498.0,87.8314,87.8314,87.6788,87.7456,460498.0
2024-08-29 15:00:00,91.97,92.05,91.93,92.03,201968.0,87.736,87.8124,87.6979,87.7933,201968.0
2024-08-29 15:30:00,92.03,92.07,91.98,92.03,320943.0,87.7933,87.8314,87.7456,87.7933,320943.0
2024-08-30 09:30:00,92.2,92.23,92.16,92.2,1041905.0,87.9554,87.9841,87.9173,87.9554,1041905.0
2024-08-30 10:00:00,92.2,92.28,92.19,92.2,335492.0,87.9554,88.0318,87.9459,87.9554,335492.0
2024-08-30 10:30:00,92.2,92.22,92.11,92.12,350503.0,87.9554,87.9745,87.8696,87.8791,350503.0
2024-08-30 11:00:00,92.11,92.16,92.09,92.1,209807.0,87.8696,87.9173,87.8505,87.8601,209807.0
2024-08-30 11:30:00,92.1,92.11,92.04,92.08,175735.0,87.8601,87.8696,87.8028,87.841,175735.0
2024-08-30 12:00:00,92.07,92.09,91.95,91.97,256497.0,87.8314,87.8505,87.717,87.736,256497.0
2024-08-30 12:30:00,91.97,91.98,91.9,91.97,295860.0,87.736,87.7456,87.6693,87.736,295860.0
2024-08-30 13:00:00,91.96,92.01,91.94,91.95,117523.0,87.7265,87.7742,87.7074,87.717,117523.0
2024-08-30 13:30:00,91.95,92.01,91.94,91.98,53918.0,87.717,87.7742,87.7074,87.7456,53918.0
2024-08-30 14:00:00,91.97,92.04,91.96,92.02,72894.0,87.736,87.8028,87.7265,87.7837,72894.0
2024-08-30 14:30:00,92.02,92.06,91.98,91.99,118142.0,87.7837,87.8219,87.7456,87.7551,118142.0
2024-08-30 15:00:00,92.0,92.07,91.97,92.06,241523.0,87.7647,87.8314,87.736,87.8219,241523.0
2024-08-30 15:30:00,92.06,92.14,92.0,92.09,582481.0,87.8219,87.8982,87.7647,87.8505,582481.0
2024-09-03 09:30:00,91.74,91.74,91.55,91.65,759645.0,87.8693,87.8693,87.6874,87.7831,759645.0
2024-09-03 10:00:00,91.64,91.76,91.49,91.53,427553.0,87.7736,87.8885,87.6299,87.6682,427553.0
2024-09-03 10:30:00,91.53,91.58,91.47,91.5,122859.0,87.6682,87.7161,87.6107,87.6395,122859.0
2024-09-03 11:00:00,91.5,91.55,91.47,91.51,192477.0,87.6395,87.6874,87.6107,87.649,192477.0
2024-09-03 11:30:00,91.51,91.56,91.49,91.52,399333.0,87.649,87.6969,87.6299,87.6586,399333.0
2024-09-03 12:00:00,91.52,91.58,91.49,91.54,337070.0,87.6586,87.7161,87.6299,87.6778,337070.0
2024-09-03 12:30:00,91.53,91.55,91.45,91.48,316981.0,87.6682,87.6874,87.5916,87.6203,316981.0
2024-09-03 13:00:00,91.48,91.57,91.46,91.53,87083.0,87.6203,87.7065,87.6012,87.6682,87083.0
2024-09-03 13:30:00,91.52,91.53,91.45,91.45,137189.0,87.6586,87.6682,87.5916,87.5916,137189.0
2024-09-03 14:00:00,91.46,91.47,91.41,91.44,129957.0,87.6012,87.6107,87.5533,87.582,129957.0
2024-09-03 14:30:00,91.43,91.46,91.4,91.45,157306.0,87.5724,87.6012,87.5437,87.5916,157306.0
2024-09-03 15:00:00,91.45,91.46,91.42,91.43,426021.0,87.5916,87.6012,87.5628,87.5724,426021.0
2024-09-03 15:30:00,91.43,91.43,91.31,91.39,715459.0,87.5724,87.5724,87.4575,87.5341,715459.0
2024-09-04 09:30:00,91.44,91.62,91.44,91.58,638883.0,87.582,87.7544,87.582,87.7161,638883.0
2024-09-04 10:00:00,91.58,91.81,91.57,91.72,832567.0,87.7161,87.9364,87.7065,87.8502,832567.0
2024-09-04 10:30:00,91.72,91.82,91.71,91.81,780071.0,87.8502,87.946,87.8406,87.9364,780071.0
2024-09-04 11:00:00,91.81,91.85,91.73,91.73,335642.0,87.9364,87.9747,87.8598,87.8598,335642.0
2024-09-04 11:30:00,91.73,91.74,91.68,91.73,332402.0,87.8598,87.8693,87.8119,87.8598,332402.0
2024-09-04 12:00:00,91.73,91.8,91.69,91.8,201470.0,87.8598,87.9268,87.8214,87.9268,201470.0
2024-09-04 12:30:00,91.8,91.85,91.79,91.81,388512.0,87.9268,87.9747,87.9172,87.9364,388512.0
2024-09-04 13:00:00,91.81,91.82,91.75,91.77,277388.0,87.9364,87.946,87.8789,87.8981,277388.0
2024-09-04 13:30:00,91.76,91.83,91.76,91.79,305568.0,87.8885,87.9555,87.8885,87.9172,305568.0
2024-09-04 14:00:00,91.79,91.87,91.78,91.84,219832.0,87.9172,87.9939,87.9076,87.9651,219832.0
2024-09-04 14:30:00,91.84,91.86,91.76,91.78,398660.0,87.9651,87.9843,87.8885,87.9076,398660.0
2024-09-04 15:00:00,91.78,91.8,91.76,91.8,619852.0,87.9076,87.9268,87.8885,87.9268,619852.0
2024-09-04 15:30:00,91.8,91.84,91.77,91.78,917424.0,87.9268,87.9651,87.8981,87.9076,917424.0
2024-09-05 09:30:00,91.87,92.21,91.86,92.17,773765.0,87.9939,88.3195,87.9843,88.2812,773765.0
2024-09-05 10:00:00,92.16,92.18,92.08,92.1,507235.0,88.2716,88.2908,88.195,88.2141,507235.0
2024-09-05 10:30:00,92.11,92.12,91.94,91.95,295204.0,88.2237,88.2333,88.0609,88.0705,295204.0
2024-09-05 11:00:00,91.96,91.96,91.86,91.86,562439.0,88.0801,88.0801,87.9843,87.9843,562439.0
2024-09-05 11:30:00,91.87,91.97,91.86,91.9,902671.0,87.9939,88.0896,87.9843,88.0226,902671.0
2024-09-05 12:00:00,91.9,92.02,91.89,92.02,133836.0,88.0226,88.1375,88.013,88.1375,133836.0
2024-09-05 12:30:00,92.02,92.03,91.97,92.01,582680.0,88.1375,88.1471,88.0896,88.1279,582680.0
2024-09-05 13:00:00,92.01,92.08,91.98,92.06,182227.0,88.1279,88.195,88.0992,88.1758,182227.0
2024-09-05 13:30:00,92.06,92.14,92.04,92.14,193807.0,88.1758,88.2525,88.1567,88.2525,193807.0
2024-09-05 14:00:00,92.15,92.19,92.13,92.15,173783.0,88.262,88.3004,88.2429,88.262,173783.0
2024-09-05 14:30:00,92.15,92.17,92.1,92.13,106675.0,88.262,88.2812,88.2141,88.2429,106675.0
2024-09-05 15:00:00,92.13,92.15,92.08,92.12,164227.0,88.2429,88.262,88.195,88.2333,164227.0
2024-09-05 15:30:00,92.12,92.15,92.09,92.12,537322.0,88.2333,88.262,88.2046,88.2333,537322.0
2024-09-06 09:30:00,92.26,92.35,92.12,92.13,736748.0,88.3674,88.4536,88.2333,88.2429,736748.0
2024-09-06 10:00:00,92.13,92.22,92.11,92.17,704755.0,88.2429,88.3291,88.2237,88.2812,704755.0
2024-09-06 10:30:00,92.17,92.2,92.11,92.14,1351856.0,88.2812,88.3099,88.2237,88.2525,1351856.0
2024-09-06 11:00:00,92.13,92.38,92.11,92.16,1070120.0,88.2429,88.4823,88.2237,88.2716,1070120.0
2024-09-06 11:30:00,92.17,92.17,92.02,92.09,309572.0,88.2812,88.2812,88.1375,88.2046,309572.0
2024-09-06 12:00:00,92.08,92.09,91.88,91.89,839746.0,88.195,88.2046,88.0034,88.013,839746.0
2024-09-06 12:30:00,91.89,91.93,91.81,91.84,425101.0,88.013,88.0513,87.9364,87.9651,425101.0
2024-09-06 13:00:00,91.84,92.04,91.81,92.03,386677.0,87.9651,88.1567,87.9364,88.1471,386677.0
2024-09-06 13:30:00,92.03,92.03,91.96,91.99,234568.0,88.1471,88.1471,88.0801,88.1088,234568.0
2024-09-06 14:00:00,91.98,91.99,91.91,91.97,220129.0,88.0992,88.1088,88.0322,88.0896,220129.0
2024-09-06 14:30:00,91.97,91.99,91.91,91.97,141579.0,88.0896,88.1088,88.0322,88.0896,141579.0
2024-09-06 15:00:00,91.97,91.99,91.94,91.96,162021.0,88.0896,88.1088,88.0609,88.0801,162021.0
2024-09-06 15:30:00,91.95,91.96,91.88,91.92,419228.0,88.0705,88.0801,88.0034,88.0417,419228.0
2024-09-09 09:30:00,92.05,92.05,91.9,92.01,517427.0,88.1663,88.1663,88.0226,88.1279,517427.0
2024-09-09 10:00:00,92.0,92.03,91.96,92.0,302981.0,88.1184,88.1471,88.0801,88.1184,302981.0
2024-09-09 10:30:00,92.01,92.03,91.95,92.0,113226.0,88.1279,88.1471,88.0705,88.1184,113226.0
2024-09-09 11:00:00,92.0,92.05,91.97,92.05,184204.0,88.1184,88.1663,88.0896,88.1663,184204.0
2024-09-09 11:30:00,92.05,92.19,92.05,92.19,215841.0,88.1663,88.3004,88.1663,88.3004,215841.0
2024-09-09 12:00:00,92.19,92.22,92.16,92.2,256877.0,88.3004,88.3291,88.2716,88.3099,256877.0
2024-09-09 12:30:00,92.2,92.26,92.19,92.24,272117.0,88.3099,88.3674,88.3004,88.3482,272117.0
2024-09-09 13:00:00,92.24,92.27,92.22,92.25,178062.0,88.3482,88.377,88.3291,88.3578,178062.0
2024-09-09 13:30:00,92.24,92.24,92.14,92.15,173956.0,88.3482,88.3482,88.2525,88.262,173956.0
2024-09-09 14:00:00,92.15,92.17,92.12,92.14,169626.0,88.262,88.2812,88.2333,88.2525,169626.0
2024-09-09 14:30:00,92.14,92.15,92.07,92.14,149421.0,88.2525,88.262,88.1854,88.2525,149421.0
2024-09-09 15:00:00,92.15,92.18,92.1,92.17,177496.0,88.262,88.2908,88.2141,88.2812,177496.0
2024-09-09 15:30:00,92.17,92.22,92.15,92.16,390134.0,88.2812,88.3291,88.262,88.2716,390134.0
2024-09-10 09:30:00,92.15,92.34,92.11,92.12,263821.0,88.262,88.444,88.2237,88.2333,263821.0
2024-09-10 10:00:00,92.12,92.15,92.06,92.1,423783.0,88.2333,88.262,88.1758,88.2141,423783.0
2024-09-10 10:30:00,92.09,92.1,92.01,92.04,758584.0,88.2046,88.2141,88.1279,88.1567,758584.0
2024-09-10 11:00:00,92.03,92.17,92.03,92.16,225929.0,88.1471,88.2812,88.1471,88.2716,225929.0
2024-09-10 11:30:00,92.16,92.16,92.05,92.05,270149.0,88.2716,88.2716,88.1663,88.1663,270149.0
2024-09-10 12:00:00,92.05,92.06,91.98,92.02,444730.0,88.1663,88.1758,88.0992,88.1375,444730.0
2024-09-10 12:30:00,92.02,92.06,91.99,92.02,120019.0,88.1375,88.1758,88.1088,88.1375,120019.0
2024-09-10 13:00:00,92.01,92.14,91.99,92.12,398060.0,88.1279,88.2525,88.1088,88.2333,398060.0
2024-09-10 13:30:00,92.12,92.23,92.12,92.19,373302.0,88.2333,88.3387,88.2333,88.3004,373302.0
2024-09-10 14:00:00,92.19,92.27,92.18,92.26,64227.0,88.3004,88.377,88.2908,88.3674,64227.0
2024-09-10 14:30:00,92.26,92.27,92.21,92.23,264934.0,88.3674,88.377,88.3195,88.3387,264934.0
2024-09-10 15:00:00,92.24,92.25,92.21,92.22,197220.0,88.3482,88.3578,88.3195,88.3291,197220.0
2024-09-10 15:30:00,92.22,92.26,92.17,92.23,427510.0,88.3291,88.3674,88.2812,88.3387,427510.0
2024-09-11 09:30:00,92.03,92.26,92.03,92.13,588750.0,88.1471,88.3674,88.1471,88.2429,588750.0
2024-09-11 10:00:00,92.12,92.15,92.04,92.06,445641.0,88.2333,88.262,88.1567,88.1758,445641.0
2024-09-11 10:30:00,92.06,92.17,92.03,92.16,945026.0,88.1758,88.2812,88.1471,88.2716,945026.0
2024-09-11 11:00:00,92.15,92.25,92.12,92.23,389832.0,88.262,88.3578,88.2333,88.3387,389832.0
2024-09-11 11:30:00,92.22,92.26,92.18,92.22,459258.0,88.3291,88.3674,88.2908,88.3291,459258.0
2024-09-11 12:00:00,92.22,92.27,92.2,92.25,290190.0,88.3291,88.377,88.3099,88.3578,290190.0
2024-09-11 12:30:00,92.25,92.3,92.25,92.28,179813.0,88.3578,88.4057,88.3578,88.3866,179813.0
2024-09-11 13:00:00,92.28,92.37,92.27,92.31,305459.0,88.3866,88.4728,88.377,88.4153,305459.0
2024-09-11 13:30:00,92.33,92.37,92.3,92.34,191334.0,88.4344,88.4728,88.4057,88.444,191334.0
2024-09-11 14:00:00,92.35,92.38,92.34,92.34,495120.0,88.4536,88.4823,88.444,88.444,495120.0
2024-09-11 14:30:00,92.34,92.44,92.34,92.42,350588.0,88.444,88.5398,88.444,88.5206,350588.0
2024-09-11 15:00:00,92.42,92.5,92.38,92.48,219277.0,88.5206,88.5973,88.4823,88.5781,219277.0
2024-09-11 15:30:00,92.48,92.52,92.42,92.47,924771.0,88.5781,88.6164,88.5206,88.5685,924771.0
2024-09-12 09:30:00,92.38,92.44,92.32,92.42,374592.0,88.4823,88.5398,88.4249,88.5206,374592.0
2024-09-12 10:00:00,92.41,92.42,92.32,92.41,158314.0,88.5111,88.5206,88.4249,88.5111,158314.0
2024-09-12 10:30:00,92.41,92.45,92.33,92.36,485492.0,88.5111,88.5494,88.4344,88.4632,485492.0
2024-09-12 11:00:00,92.36,92.45,92.34,92.38,944513.0,88.4632,88.5494,88.444,88.4823,944513.0
2024-09-12 11:30:00,92.39,92.46,92.37,92.43,304910.0,88.4919,88.559,88.4728,88.5302,304910.0
2024-09-12 12:00:00,92.43,92.45,92.38,92.4,290499.0,88.5302,88.5494,88.4823,88.5015,290499.0
2024-09-12 12:30:00,92.4,92.5,92.38,92.48,397975.0,88.5015,88.5973,88.4823,88.5781,397975.0
2024-09-12 13:00:00,92.48,92.54,92.45,92.5,300498.0,88.5781,88.6356,88.5494,88.5973,300498.0
2024-09-12 13:30:00,92.5,92.62,92.49,92.59,163158.0,88.5973,88.7122,88.5877,88.6835,163158.0
2024-09-12 14:00:00,92.59,92.62,92.55,92.61,140844.0,88.6835,88.7122,88.6452,88.7026,140844.0
2024-09-12 14:30:00,92.61,92.62,92.52,92.59,258321.0,88.7026,88.7122,88.6164,88.6835,258321.0
2024-09-12 15:00:00,92.59,92.64,92.57,92.59,206280.0,88.6835,88.7314,88.6643,88.6835,206280.0
2024-09-12 15:30:00,92.59,92.64,92.58,92.62,692791.0,88.6835,88.7314,88.6739,88.7122,692791.0
2024-09-13 09:30:00,92.86,92.91,92.81,92.87,782164.0,88.9421,88.99,88.8942,88.9517,782164.0
2024-09-13 10:00:00,92.87,92.91,92.8,92.86,369851.0,88.9517,88.99,88.8846,88.9421,369851.0
2024-09-13 10:30:00,92.86,92.94,92.84,92.92,265467.0,88.9421,89.0187,88.9229,88.9996,265467.0
2024-09-13 11:00:00,92.92,92.97,92.89,92.95,495469.0,88.9996,89.0474,88.9708,89.0283,495469.0
2024-09-13 11:30:00,92.95,93.02,92.93,93.01,576149.0,89.0283,89.0953,89.0091,89.0858,576149.0
2024-09-13 12:00:00,93.01,93.05,93.0,93.05,526676.0,89.0858,89.1241,89.0762,89.1241,526676.0
2024-09-13 12:30:00,93.05,93.07,93.0,93.06,199333.0,89.1241,89.1432,89.0762,89.1336,199333.0
2024-09-13 13:00:00,93.06,93.1,93.05,93.09,99322.0,89.1336,89.172,89.1241,89.1624,99322.0
2024-09-13 13:30:00,93.1,93.12,93.07,93.08,206719.0,89.172,89.1911,89.1432,89.1528,206719.0
2024-09-13 14:00:00,93.07,93.09,93.02,93.04,336030.0,89.1432,89.1624,89.0953,89.1145,336030.0
2024-09-13 14:30:00,93.05,93.07,93.02,93.04,228261.0,89.1241,89.1432,89.0953,89.1145,228261.0
2024-09-13 15:00:00,93.04,93.06,93.02,93.04,192661.0,89.1145,89.1336,89.0953,89.1145,192661.0
2024-09-13 15:30:00,93.04,93.06,93.0,93.02,465882.0,89.1145,89.1336,89.0762,89.0953,465882.0
2024-09-16 09:30:00,93.2,93.35,93.17,93.33,672162.0,89.2677,89.4114,89.239,89.3923,672162.0
2024-09-16 10:00:00,93.34,93.35,93.23,93.26,578678.0,89.4018,89.4114,89.2965,89.3252,578678.0
2024-09-16 10:30:00,93.27,93.35,93.23,93.35,538815.0,89.3348,89.4114,89.2965,89.4114,538815.0
2024-09-16 11:00:00,93.34,93.42,93.33,93.41,351029.0,89.4018,89.4785,89.3923,89.4689,351029.0
2024-09-16 11:30:00,93.41,93.42,93.34,93.41,253217.0,89.4689,89.4785,89.4018,89.4689,253217.0
2024-09-16 12:00:00,93.41,93.44,93.39,93.43,796747.0,89.4689,89.4976,89.4497,89.488,796747.0
2024-09-16 12:30:00,93.43,93.5,93.41,93.49,187640.0,89.488,89.5551,89.4689,89.5455,187640.0
2024-09-16 13:00:00,93.5,93.51,93.45,93.48,162077.0,89.5551,89.5647,89.5072,89.5359,162077.0
2024-09-16 13:30:00,93.48,93.56,93.48,93.56,134050.0,89.5359,89.6125,89.5359,89.6125,134050.0
2024-09-16 14:00:00,93.56,93.57,93.52,93.54,79532.0,89.6125,89.6221,89.5742,89.5934,79532.0
2024-09-16 14:30:00,93.54,93.55,93.51,93.55,92072.0,89.5934,89.603,89.5647,89.603,92072.0
2024-09-16 15:00:00,93.55,93.56,93.51,93.55,173073.0,89.603,89.6125,89.5647,89.603,173073.0
2024-09-16 15:30:00,93.55,93.63,93.54,93.58,583715.0,89.603,89.6796,89.5934,89.6317,583715.0
2024-09-17 09:30:00,93.74,93.78,93.59,93.61,792345.0,89.785,89.8233,89.6413,89.6604,792345.0
2024-09-17 10:00:00,93.61,93.72,93.6,93.72,776634.0,89.6604,89.7658,89.6509,89.7658,776634.0
2024-09-17 10:30:00,93.72,93.77,93.69,93.72,408243.0,89.7658,89.8137,89.7371,89.7658,408243.0
2024-09-17 11:00:00,93.72,93.76,93.67,93.67,191877.0,89.7658,89.8041,89.7179,89.7179,191877.0
2024-09-17 11:30:00,93.67,93.72,93.64,93.68,332505.0,89.7179,89.7658,89.6892,89.7275,332505.0
2024-09-17 12:00:00,93.67,93.69,93.54,93.58,686419.0,89.7179,89.7371,89.5934,89.6317,686419.0
2024-09-17 12:30:00,93.58,93.61,93.49,93.52,537013.0,89.6317,89.6604,89.5455,89.5742,537013.0
2024-09-17 13:00:00,93.52,93.57,93.46,93.56,555297.0,89.5742,89.6221,89.5168,89.6125,555297.0
2024-09-17 13:30:00,93.55,93.57,93.48,93.55,165406.0,89.603,89.6221,89.5359,89.603,165406.0
2024-09-17 14:00:00,93.55,93.61,93.54,93.59,169286.0,89.603,89.6604,89.5934,89.6413,169286.0
2024-09-17 14:30:00,93.59,93.61,93.54,93.55,182421.0,89.6413,89.6604,89.5934,89.603,182421.0
2024-09-17 15:00:00,93.56,93.59,93.53,93.56,386981.0,89.6125,89.6413,89.5838,89.6125,386981.0
2024-09-17 15:30:00,93.55,93.61,93.54,93.61,687699.0,89.603,89.6604,89.5934,89.6604,687699.0
2024-09-18 09:30:00,93.48,93.48,93.35,93.37,2094116.0,89.5359,89.5359,89.4114,89.4306,2094116.0
2024-09-18 10:00:00,93.37,93.38,93.28,93.3,542495.0,89.4306,89.4401,89.3444,89.3635,542495.0
2024-09-18 10:30:00,93.3,93.32,93.25,93.3,270871.0,89.3635,89.3827,89.3156,89.3635,270871.0
2024-09-18 11:00:00,93.3,93.33,93.27,93.31,189752.0,89.3635,89.3923,89.3348,89.3731,189752.0
2024-09-18 11:30:00,93.31,93.33,93.26,93.28,252559.0,89.3731,89.3923,89.3252,89.3444,252559.0
2024-09-18 12:00:00,93.27,93.37,93.26,93.37,180605.0,89.3348,89.4306,89.3252,89.4306,180605.0
2024-09-18 12:30:00,93.37,93.43,93.34,93.43,188545.0,89.4306,89.488,89.4018,89.488,188545.0
2024-09-18 13:00:00,93.43,93.44,93.4,93.44,267214.0,89.488,89.4976,89.4593,89.4976,267214.0
2024-09-18 13:30:00,93.44,93.47,93.39,93.42,378917.0,89.4976,89.5263,89.4497,89.4785,378917.0
2024-09-18 14:00:00,93.39,93.89,93.39,93.8,949410.0,89.4497,89.9286,89.4497,89.8424,949410.0
2024-09-18 14:30:00,93.8,93.97,93.57,93.58,1262731.0,89.8424,90.0052,89.6221,89.6317,1262731.0
2024-09-18 15:00:00,93.57,93.61,93.32,93.52,1531591.0,89.6221,89.6604,89.3827,89.5742,1531591.0
2024-09-18 15:30:00,93.53,93.54,93.31,93.34,775719.0,89.5838,89.5934,89.3731,89.4018,775719.0
2024-09-19 09:30:00,93.68,93.68,93.52,93.6,628366.0,89.7275,89.7275,89.5742,89.6509,628366.0
2024-09-19 10:00:00,93.6,93.67,93.54,93.63,461092.0,89.6509,89.7179,89.5934,89.6796,461092.0
2024-09-19 10:30:00,93.63,93.72,93.62,93.66,708364.0,89.6796,89.7658,89.67,89.7083,708364.0
2024-09-19 11:00:00,93.66,93.7,93.63,93.65,299053.0,89.7083,89.7466,89.6796,89.6988,299053.0
2024-09-19 11:30:00,93.65,93.67,93.62,93.65,606752.0,89.6988,89.7179,89.67,89.6988,606752.0
2024-09-19 12:00:00,93.65,93.71,93.63,93.68,190580.0,89.6988,89.7562,89.6796,89.7275,190580.0
2024-09-19 12:30:00,93.69,93.71,93.66,93.67,574792.0,89.7371,89.7562,89.7083,89.7179,574792.0
2024-09-19 13:00:00,93.68,93.73,93.65,93.71,362178.0,89.7275,89.7754,89.6988,89.7562,362178.0
2024-09-19 13:30:00,93.71,93.75,93.7,93.74,225890.0,89.7562,89.7945,89.7466,89.785,225890.0
2024-09-19 14:00:00,93.74,93.75,93.67,93.72,507676.0,89.785,89.7945,89.7179,89.7658,507676.0
2024-09-19 14:30:00,93.72,93.73,93.69,93.71,214424.0,89.7658,89.7754,89.7371,89.7562,214424.0
2024-09-19 15:00:00,93.7,93.75,93.69,93.73,226910.0,89.7466,89.7945,89.7371,89.7754,226910.0
2024-09-19 15:30:00,93.73,93.77,93.71,93.75,572136.0,89.7754,89.8137,89.7562,89.7945,572136.0
2024-09-20 09:30:00,93.55,93.56,93.46,93.48,923272.0,89.603,89.6125,89.5168,89.5359,923272.0
2024-09-20 10:00:00,93.48,93.5,93.37,93.38,448655.0,89.5359,89.5551,89.4306,89.4401,448655.0
2024-09-20 10:30:00,93.38,93.39,93.3,93.32,412212.0,89.4401,89.4497,89.3635,89.3827,412212.0
2024-09-20 11:00:00,93.32,93.32,93.22,93.27,322477.0,89.3827,89.3827,89.2869,89.3348,322477.0
2024-09-20 11:30:00,93.26,93.45,93.25,93.44,391054.0,89.3252,89.5072,89.3156,89.4976,391054.0
2024-09-20 12:00:00,93.44,93.55,93.43,93.53,521681.0,89.4976,89.603,89.488,89.5838,521681.0
2024-09-20 12:30:00,93.53,93.59,93.49,93.54,374616.0,89.5838,89.6413,89.5455,89.5934,374616.0
2024-09-20 13:00:00,93.54,93.59,93.51,93.58,300781.0,89.5934,89.6413,89.5647,89.6317,300781.0
2024-09-20 13:30:00,93.58,93.59,93.51,93.53,246342.0,89.6317,89.6413,89.5647,89.5838,246342.0
2024-09-20 14:00:00,93.53,93.53,93.45,93.49,117094.0,89.5838,89.5838,89.5072,89.5455,117094.0
2024-09-20 14:30:00,93.49,93.55,93.45,93.53,261125.0,89.5455,89.603,89.5072,89.5838,261125.0
2024-09-20 15:00:00,93.54,93.61,93.52,93.59,252951.0,89.5934,89.6604,89.5742,89.6413,252951.0
2024-09-20 15:30:00,93.59,93.63,93.54,93.56,310761.0,89.6413,89.6796,89.5934,89.6125,310761.0
2024-09-23 09:30:00,93.24,93.42,93.12,93.13,518500.0,89.306,89.4785,89.1911,89.2007,518500.0
2024-09-23 10:00:00,93.12,93.21,93.08,93.18,403203.0,89.1911,89.2773,89.1528,89.2486,403203.0
2024-09-23 10:30:00,93.18,93.24,93.16,93.2,129509.0,89.2486,89.306,89.2294,89.2677,129509.0
2024-09-23 11:00:00,93.2,93.24,93.16,93.2,232070.0,89.2677,89.306,89.2294,89.2677,232070.0
2024-09-23 11:30:00,93.21,93.3,93.19,93.3,313500.0,89.2773,89.3635,89.2582,89.3635,313500.0
2024-09-23 12:00:00,93.31,93.4,93.28,93.39,398474.0,89.3731,89.4593,89.3444,89.4497,398474.0
2024-09-23 12:30:00,93.38,93.39,93.35,93.39,236275.0,89.4401,89.4497,89.4114,89.4497,236275.0
2024-09-23 13:00:00,93.39,93.4,93.35,93.37,206458.0,89.4497,89.4593,89.4114,89.4306,206458.0
2024-09-23 13:30:00,93.37,93.39,93.35,93.38,633706.0,89.4306,89.4497,89.4114,89.4401,633706.0
2024-09-23 14:00:00,93.37,93.4,93.34,93.36,190238.0,89.4306,89.4593,89.4018,89.421,190238.0
2024-09-23 14:30:00,93.35,93.36,93.33,93.33,382123.0,89.4114,89.421,89.3923,89.3923,382123.0
2024-09-23 15:00:00,93.33,93.35,93.29,93.32,544101.0,89.3923,89.4114,89.3539,89.3827,544101.0
2024-09-23 15:30:00,93.33,93.33,93.29,93.29,720486.0,89.3923,89.3923,89.3539,89.3539,720486.0
2024-09-24 09:30:00,93.23,93.23,93.13,93.19,576941.0,89.2965,89.2965,89.2007,89.2582,576941.0
2024-09-24 10:00:00,93.2,93.32,93.19,93.28,1056808.0,89.2677,89.3827,89.2582,89.3444,1056808.0
2024-09-24 10:30:00,93.28,93.34,93.25,93.34,664200.0,89.3444,89.4018,89.3156,89.4018,664200.0
2024-09-24 11:00:00,93.34,93.38,93.33,93.37,263330.0,89.4018,89.4401,89.3923,89.4306,263330.0
2024-09-24 11:30:00,93.36,93.37,93.28,93.31,463508.0,89.421,89.4306,89.3444,89.3731,463508.0
2024-09-24 12:00:00,93.32,93.41,93.32,93.39,203504.0,89.3827,89.4689,89.3827,89.4497,203504.0
2024-09-24 12:30:00,93.39,93.44,93.37,93.39,305498.0,89.4497,89.4976,89.4306,89.4497,305498.0
2024-09-24 13:00:00,93.39,93.43,93.35,93.39,172377.0,89.4497,89.488,89.4114,89.4497,172377.0
2024-09-24 13:30:00,93.39,93.44,93.37,93.44,89778.0,89.4497,89.4976,89.4306,89.4976,89778.0
2024-09-24 14:00:00,93.44,93.47,93.43,93.44,386423.0,89.4976,89.5263,89.488,89.4976,386423.0
2024-09-24 14:30:00,93.44,93.46,93.41,93.43,159760.0,89.4976,89.5168,89.4689,89.488,159760.0
2024-09-24 15:00:00,93.43,93.43,93.39,93.41,400467.0,89.488,89.488,89.4497,89.4689,400467.0
2024-09-24 15:30:00,93.41,93.43,93.39,93.41,714902.0,89.4689,89.488,89.4497,89.4689,714902.0
2024-09-25 09:30:00,93.33,93.4,93.29,93.35,824312.0,89.3923,89.4593,89.3539,89.4114,824312.0
2024-09-25 10:00:00,93.35,93.37,93.28,93.29,179436.0,89.4114,89.4306,89.3444,89.3539,179436.0
2024-09-25 10:30:00,93.28,93.32,93.25,93.28,459338.0,89.3444,89.3827,89.3156,89.3444,459338.0
2024-09-25 11:00:00,93.28,93.31,93.23,93.23,300224.0,89.3444,89.3731,89.2965,89.2965,300224.0
2024-09-25 11:30:00,93.23,93.27,93.22,93.23,342708.0,89.2965,89.3348,89.2869,89.2965,342708.0
2024-09-25 12:00:00,93.23,93.28,93.23,93.26,132522.0,89.2965,89.3444,89.2965,89.3252,132522.0
2024-09-25 12:30:00,93.26,93.28,93.22,93.22,355077.0,89.3252,89.3444,89.2869,89.2869,355077.0
2024-09-25 13:00:00,93.22,93.23,93.17,93.2,194742.0,89.2869,89.2965,89.239,89.2677,194742.0
2024-09-25 13:30:00,93.2,93.27,93.19,93.27,122770.0,89.2677,89.3348,89.2582,89.3348,122770.0
2024-09-25 14:00:00,93.27,93.28,93.23,93.28,97636.0,89.3348,89.3444,89.2965,89.3444,97636.0
2024-09-25 14:30:00,93.27,93.29,93.18,93.19,366038.0,89.3348,89.3539,89.2486,89.2582,366038.0
2024-09-25 15:00:00,93.18,93.2,93.13,93.15,345308.0,89.2486,89.2677,89.2007,89.2198,345308.0
2024-09-25 15:30:00,93.15,93.18,93.12,93.15,697531.0,89.2198,89.2486,89.1911,89.2198,697531.0
2024-09-26 09:30:00,93.41,93.43,93.21,93.23,1206859.0,89.4689,89.488,89.2773,89.2965,1206859.0
2024-09-26 10:00:00,93.23,93.27,93.08,93.09,1189195.0,89.2965,89.3348,89.1528,89.1624,1189195.0
2024-09-26 10:30:00,93.09,93.22,93.05,93.18,535355.0,89.1624,89.2869,89.1241,89.2486,535355.0
2024-09-26 11:00:00,93.16,93.17,93.08,93.15,357063.0,89.2294,89.239,89.1528,89.2198,357063.0
2024-09-26 11:30:00,93.15,93.22,93.13,93.2,449321.0,89.2198,89.2869,89.2007,89.2677,449321.0
2024-09-26 12:00:00,93.2,93.21,93.17,93.19,288524.0,89.2677,89.2773,89.239,89.2582,288524.0
2024-09-26 12:30:00,93.19,93.21,93.17,93.2,361485.0,89.2582,89.2773,89.239,89.2677,361485.0
2024-09-26 13:00:00,93.2,93.27,93.19,93.27,460254.0,89.2677,89.3348,89.2582,89.3348,460254.0
2024-09-26 13:30:00,93.27,93.27,93.22,93.25,83748.0,89.3348,89.3348,89.2869,89.3156,83748.0
2024-09-26 14:00:00,93.25,93.32,93.22,93.3,173098.0,89.3156,89.3827,89.2869,89.3635,173098.0
2024-09-26 14:30:00,93.3,93.33,93.28,93.31,148170.0,89.3635,89.3923,89.3444,89.3731,148170.0
2024-09-26 15:00:00,93.31,93.35,93.3,93.3,210863.0,89.3731,89.4114,89.3635,89.3635,210863.0
2024-09-26 15:30:00,93.3,93.31,93.24,93.28,781035.0,89.3635,89.3731,89.306,89.3444,781035.0
2024-09-27 09:30:00,93.46,93.48,93.41,93.47,414262.0,89.5168,89.5359,89.4689,89.5263,414262.0
2024-09-27 10:00:00,93.46,93.53,93.45,93.47,362701.0,89.5168,89.5838,89.5072,89.5263,362701.0
2024-09-27 10:30:00,93.47,93.49,93.39,93.43,626489.0,89.5263,89.5455,89.4497,89.488,626489.0
2024-09-27 11:00:00,93.43,93.48,93.4,93.48,331757.0,89.488,89.5359,89.4593,89.5359,331757.0
2024-09-27 11:30:00,93.48,93.49,93.41,93.44,539651.0,89.5359,89.5455,89.4689,89.4976,539651.0
2024-09-27 12:00:00,93.44,93.53,93.44,93.5,162237.0,89.4976,89.5838,89.4976,89.5551,162237.0
2024-09-27 12:30:00,93.49,93.55,93.48,93.5,470523.0,89.5455,89.603,89.5359,89.5551,470523.0
2024-09-27 13:00:00,93.5,93.5,93.46,93.47,224498.0,89.5551,89.5551,89.5168,89.5263,224498.0
2024-09-27 13:30:00,93.46,93.48,93.43,93.46,379398.0,89.5168,89.5359,89.488,89.5168,379398.0
2024-09-27 14:00:00,93.45,93.47,93.42,93.43,328019.0,89.5072,89.5263,89.4785,89.488,328019.0
2024-09-27 14:30:00,93.43,93.5,93.4,93.5,125709.0,89.488,89.5551,89.4593,89.5551,125709.0
2024-09-27 15:00:00,93.5,93.5,93.46,93.5,175966.0,89.5551,89.5551,89.5168,89.5551,175966.0
2024-09-27 15:30:00,93.5,93.5,93.39,93.42,859251.0,89.5551,89.5551,89.4497,89.4785,859251.0
2024-09-30 09:30:00,93.54,93.58,93.48,93.55,492875.0,89.5934,89.6317,89.5359,89.603,492875.0
2024-09-30 10:00:00,93.54,93.61,93.52,93.56,343462.0,89.5934,89.6604,89.5742,89.6125,343462.0
2024-09-30 10:30:00,93.56,93.62,93.53,93.55,290342.0,89.6125,89.67,89.5838,89.603,290342.0
2024-09-30 11:00:00,93.55,93.61,93.52,93.55,275947.0,89.603,89.6604,89.5742,89.603,275947.0
2024-09-30 11:30:00,93.55,93.59,93.52,93.54,547964.0,89.603,89.6413,89.5742,89.5934,547964.0
2024-09-30 12:00:00,93.54,93.6,93.54,93.59,680912.0,89.5934,89.6509,89.5934,89.6413,680912.0
2024-09-30 12:30:00,93.59,93.65,93.58,93.63,199662.0,89.6413,89.6988,89.6317,89.6796,199662.0
2024-09-30 13:00:00,93.63,93.65,93.6,93.63,84676.0,89.6796,89.6988,89.6509,89.6796,84676.0
2024-09-30 13:30:00,93.63,93.67,93.57,93.6,318179.0,89.6796,89.7179,89.6221,89.6509,318179.0
2024-09-30 14:00:00,93.61,93.61,93.34,93.38,748024.0,89.6604,89.6604,89.4018,89.4401,748024.0
2024-09-30 14:30:00,93.37,93.49,93.37,93.43,398760.0,89.4306,89.5455,89.4306,89.488,398760.0
2024-09-30 15:00:00,93.43,93.47,93.4,93.41,233685.0,89.488,89.5263,89.4593,89.4689,233685.0
2024-09-30 15:30:00,93.41,93.63,93.39,93.58,546884.0,89.4689,89.6796,89.4497,89.6317,546884.0
2024-10-01 09:30:00,93.49,93.56,93.38,93.44,1260526.0,89.9148,89.9822,89.8091,89.8668,1260526.0
2024-10-01 10:00:00,93.43,93.53,93.28,93.41,438296.0,89.8571,89.9533,89.7129,89.8379,438296.0
2024-10-01 10:30:00,93.41,93.45,93.36,93.44,307984.0,89.8379,89.8764,89.7898,89.8668,307984.0
2024-10-01 11:00:00,93.43,93.44,93.33,93.4,445935.0,89.8571,89.8668,89.761,89.8283,445935.0
2024-10-01 11:30:00,93.4,93.47,93.36,93.47,443952.0,89.8283,89.8956,89.7898,89.8956,443952.0
2024-10-01 12:00:00,93.46,93.55,93.45,93.54,259942.0,89.886,89.9726,89.8764,89.9629,259942.0
2024-10-01 12:30:00,93.55,93.56,93.47,93.51,333211.0,89.9726,89.9822,89.8956,89.9341,333211.0
2024-10-01 13:00:00,93.51,93.51,93.38,93.39,381746.0,89.9341,89.9341,89.8091,89.8187,381746.0
2024-10-01 13:30:00,93.39,93.44,93.38,93.44,293356.0,89.8187,89.8668,89.8091,89.8668,293356.0
2024-10-01 14:00:00,93.45,93.46,93.38,93.44,761534.0,89.8764,89.886,89.8091,89.8668,761534.0
2024-10-01 14:30:00,93.44,93.47,93.42,93.47,211123.0,89.8668,89.8956,89.8475,89.8956,211123.0
2024-10-01 15:00:00,93.47,93.51,93.45,93.51,185154.0,89.8956,89.9341,89.8764,89.9341,185154.0
2024-10-01 15:30:00,93.51,93.51,93.44,93.45,468806.0,89.9341,89.9341,89.8668,89.8764,468806.0
2024-10-02 09:30:00,93.27,93.27,93.03,93.07,1088823.0,89.7033,89.7033,89.4724,89.5109,1088823.0
2024-10-02 10:00:00,93.08,93.14,93.06,93.12,579965.0,89.5205,89.5782,89.5013,89.559,579965.0
2024-10-02 10:30:00,93.12,93.13,93.07,93.09,658455.0,89.559,89.5686,89.5109,89.5301,658455.0
2024-10-02 11:00:00,93.1,93.21,93.09,93.18,794247.0,89.5398,89.6456,89.5301,89.6167,794247.0
2024-10-02 11:30:00,93.18,93.24,93.18,93.23,338382.0,89.6167,89.6744,89.6167,89.6648,338382.0
2024-10-02 12:00:00,93.23,93.24,93.17,93.2,934315.0,89.6648,89.6744,89.6071,89.6359,934315.0
2024-10-02 12:30:00,93.2,93.21,93.15,93.15,284084.0,89.6359,89.6456,89.5878,89.5878,284084.0
2024-10-02 13:00:00,93.16,93.2,93.15,93.2,182045.0,89.5975,89.6359,89.5878,89.6359,182045.0
2024-10-02 13:30:00,93.2,93.3,93.17,93.28,214950.0,89.6359,89.7321,89.6071,89.7129,214950.0
2024-10-02 14:00:00,93.27,93.28,93.19,93.2,324866.0,89.7033,89.7129,89.6263,89.6359,324866.0
2024-10-02 14:30:00,93.2,93.23,93.18,93.22,320225.0,89.6359,89.6648,89.6167,89.6552,320225.0
2024-10-02 15:00:00,93.22,93.25,93.2,93.23,437994.0,89.6552,89.684,89.6359,89.6648,437994.0
2024-10-02 15:30:00,93.23,93.26,93.21,93.26,450850.0,89.6648,89.6936,89.6456,89.6936,450850.0
2024-10-03 09:30:00,93.09,93.1,93.03,93.05,437334.0,89.5301,89.5398,89.4724,89.4917,437334.0
2024-10-03 10:00:00,93.05,93.1,92.95,92.95,1358325.0,89.4917,89.5398,89.3955,89.3955,1358325.0
2024-10-03 10:30:00,92.96,93.01,92.85,92.92,453223.0,89.4051,89.4532,89.2993,89.3666,453223.0
2024-10-03 11:00:00,92.92,93.05,92.9,93.03,223360.0,89.3666,89.4917,89.3474,89.4724,223360.0
2024-10-03 11:30:00,93.03,93.08,92.99,92.99,271757.0,89.4724,89.5205,89.434,89.434,271757.0
2024-10-03 12:00:00,92.99,93.02,92.98,92.99,195321.0,89.434,89.4628,89.4243,89.434,195321.0
2024-10-03 12:30:00,92.99,92.99,92.86,92.87,504946.0,89.434,89.434,89.3089,89.3186,504946.0
2024-10-03 13:00:00,92.88,92.92,92.86,92.89,248594.0,89.3282,89.3666,89.3089,89.3378,248594.0
2024-10-03 13:30:00,92.9,92.94,92.89,92.92,130142.0,89.3474,89.3859,89.3378,89.3666,130142.0
2024-10-03 14:00:00,92.93,92.95,92.88,92.89,257501.0,89.3763,89.3955,89.3282,89.3378,257501.0
2024-10-03 14:30:00,92.89,92.89,92.85,92.86,369169.0,89.3378,89.3378,89.2993,89.3089,369169.0
2024-10-03 15:00:00,92.86,92.86,92.81,92.83,662326.0,89.3089,89.3089,89.2609,89.2801,662326.0
2024-10-03 15:30:00,92.83,92.9,92.81,92.89,1019163.0,89.2801,89.3474,89.2609,89.3378,1019163.0
2024-10-04 09:30:00,92.44,92.66,92.43,92.51,1622933.0,88.905,89.1166,88.8954,88.9723,1622933.0
2024-10-04 10:00:00,92.51,92.53,92.36,92.38,648581.0,88.9723,88.9916,88.8281,88.8473,648581.0
2024-10-04 10:30:00,92.38,92.49,92.37,92.47,452733.0,88.8473,88.9531,88.8377,88.9339,452733.0
2024-10-04 11:00:00,92.47,92.54,92.46,92.47,483582.0,88.9339,89.0012,88.9242,88.9339,483582.0
2024-10-04 11:30:00,92.47,92.58,92.46,92.58,340003.0,88.9339,89.0396,88.9242,89.0396,340003.0
2024-10-04 12:00:00,92.58,92.61,92.45,92.45,429047.0,89.0396,89.0685,88.9146,88.9146,429047.0
2024-10-04 12:30:00,92.45,92.53,92.45,92.48,772707.0,88.9146,88.9916,88.9146,88.9435,772707.0
2024-10-04 13:00:00,92.49,92.53,92.45,92.51,767504.0,88.9531,88.9916,88.9146,88.9723,767504.0
2024-10-04 13:30:00,92.51,92.54,92.46,92.49,413643.0,88.9723,89.0012,88.9242,88.9531,413643.0
2024-10-04 14:00:00,92.49,92.53,92.45,92.53,266536.0,88.9531,88.9916,88.9146,88.9916,266536.0
2024-10-04 14:30:00,92.53,92.53,92.51,92.52,177407.0,88.9916,88.9916,88.9723,88.9819,177407.0
2024-10-04 15:00:00,92.52,92.54,92.48,92.53,693421.0,88.9819,89.0012,88.9435,88.9916,693421.0
2024-10-04 15:30:00,92.54,92.56,92.52,92.52,1042431.0,89.0012,89.0204,88.9819,88.9819,1042431.0
2024-10-07 09:30:00,92.44,92.47,92.25,92.26,765128.0,88.905,88.9339,88.7223,88.7319,765128.0
2024-10-07 10:00:00,92.26,92.3,92.22,92.26,218219.0,88.7319,88.7704,88.6934,88.7319,218219.0
2024-10-07 10:30:00,92.26,92.28,92.22,92.23,442540.0,88.7319,88.7511,88.6934,88.703,442540.0
2024-10-07 11:00:00,92.22,92.28,92.21,92.27,329104.0,88.6934,88.7511,88.6838,88.7415,329104.0
2024-10-07 11:30:00,92.27,92.29,92.19,92.21,207372.0,88.7415,88.7607,88.6646,88.6838,207372.0
2024-10-07 12:00:00,92.21,92.21,92.15,92.15,329460.0,88.6838,88.6838,88.6261,88.6261,329460.0
2024-10-07 12:30:00,92.15,92.2,92.13,92.2,311173.0,88.6261,88.6742,88.6069,88.6742,311173.0
2024-10-07 13:00:00,92.2,92.26,92.2,92.23,258075.0,88.6742,88.7319,88.6742,88.703,258075.0
2024-10-07 13:30:00,92.22,92.24,92.21,92.21,214545.0,88.6934,88.7126,88.6838,88.6838,214545.0
2024-10-07 14:00:00,92.22,92.23,92.14,92.15,263296.0,88.6934,88.703,88.6165,88.6261,263296.0
2024-10-07 14:30:00,92.14,92.19,92.03,92.05,207309.0,88.6165,88.6646,88.5107,88.5299,207309.0
2024-10-07 15:00:00,92.05,92.13,92.05,92.12,225571.0,88.5299,88.6069,88.5299,88.5972,225571.0
2024-10-07 15:30:00,92.12,92.15,92.09,92.12,486089.0,88.5972,88.6261,88.5684,88.5972,486089.0
2024-10-08 09:30:00,92.24,92.25,92.13,92.18,666910.0,88.7126,88.7223,88.6069,88.6549,666910.0
2024-10-08 10:00:00,92.18,92.22,92.17,92.17,614272.0,88.6549,88.6934,88.6453,88.6453,614272.0
2024-10-08 10:30:00,92.17,92.23,92.15,92.21,463161.0,88.6453,88.703,88.6261,88.6838,463161.0
2024-10-08 11:00:00,92.21,92.23,92.18,92.2,446870.0,88.6838,88.703,88.6549,88.6742,446870.0
2024-10-08 11:30:00,92.2,92.26,92.18,92.26,262619.0,88.6742,88.7319,88.6549,88.7319,262619.0
2024-10-08 12:00:00,92.25,92.25,92.19,92.22,197452.0,88.7223,88.7223,88.6646,88.6934,197452.0
2024-10-08 12:30:00,92.21,92.27,92.21,92.23,555840.0,88.6838,88.7415,88.6838,88.703,555840.0
2024-10-08 13:00:00,92.23,92.24,92.13,92.18,155972.0,88.703,88.7126,88.6069,88.6549,155972.0
2024-10-08 13:30:00,92.18,92.2,92.17,92.2,44402.0,88.6549,88.6742,88.6453,88.6742,44402.0
2024-10-08 14:00:00,92.2,92.23,92.18,92.2,134115.0,88.6742,88.703,88.6549,88.6742,134115.0
2024-10-08 14:30:00,92.2,92.23,92.18,92.2,157828.0,88.6742,88.703,88.6549,88.6742,157828.0
2024-10-08 15:00:00,92.19,92.2,92.16,92.19,107802.0,88.6646,88.6742,88.6357,88.6646,107802.0
2024-10-08 15:30:00,92.19,92.26,92.18,92.24,561243.0,88.6646,88.7319,88.6549,88.7126,561243.0
2024-10-09 09:30:00,92.16,92.19,92.1,92.16,785009.0,88.6357,88.6646,88.578,88.6357,785009.0
2024-10-09 10:00:00,92.16,92.23,92.14,92.22,316285.0,88.6357,88.703,88.6165,88.6934,316285.0
2024-10-09 10:30:00,92.23,92.26,92.22,92.26,312441.0,88.703,88.7319,88.6934,88.7319,312441.0
2024-10-09 11:00:00,92.26,92.29,92.24,92.28,350697.0,88.7319,88.7607,88.7126,88.7511,350697.0
2024-10-09 11:30:00,92.28,92.33,92.27,92.31,523206.0,88.7511,88.7992,88.7415,88.78,523206.0
2024-10-09 12:00:00,92.31,92.32,92.18,92.18,320316.0,88.78,88.7896,88.6549,88.6549,320316.0
2024-10-09 12:30:00,92.18,92.21,92.08,92.09,336260.0,88.6549,88.6838,88.5588,88.5684,336260.0
2024-10-09 13:00:00,92.08,92.11,92.04,92.11,713982.0,88.5588,88.5876,88.5203,88.5876,713982.0
2024-10-09 13:30:00,92.1,92.11,91.99,92.04,548519.0,88.578,88.5876,88.4722,88.5203,548519.0
2024-10-09 14:00:00,92.04,92.15,92.03,92.14,158615.0,88.5203,88.6261,88.5107,88.6165,158615.0
2024-10-09 14:30:00,92.14,92.14,92.07,92.08,166938.0,88.6165,88.6165,88.5491,88.5588,166938.0
2024-10-09 15:00:00,92.08,92.11,92.07,92.11,255902.0,88.5588,88.5876,88.5491,88.5876,255902.0
2024-10-09 15:30:00,92.11,92.15,92.09,92.09,741186.0,88.5876,88.6261,88.5684,88.5684,741186.0
2024-10-10 09:30:00,92.18,92.18,91.89,91.91,514601.0,88.6549,88.6549,88.376,88.3953,514601.0
2024-10-10 10:00:00,91.91,92.01,91.89,91.91,505855.0,88.3953,88.4914,88.376,88.3953,505855.0
2024-10-10 10:30:00,91.92,91.93,91.83,91.86,395467.0,88.4049,88.4145,88.3183,88.3472,395467.0
2024-10-10 11:00:00,91.85,91.98,91.79,91.97,376349.0,88.3376,88.4626,88.2799,88.453,376349.0
2024-10-10 11:30:00,91.97,92.0,91.92,92.0,338263.0,88.453,88.4818,88.4049,88.4818,338263.0
2024-10-10 12:00:00,92.0,92.05,91.98,92.05,348574.0,88.4818,88.5299,88.4626,88.5299,348574.0
2024-10-10 12:30:00,92.04,92.05,91.8,91.81,603984.0,88.5203,88.5299,88.2895,88.2991,603984.0
2024-10-10 13:00:00,91.81,91.88,91.74,91.81,771612.0,88.2991,88.3664,88.2318,88.2991,771612.0
2024-10-10 13:30:00,91.82,91.87,91.8,91.87,230968.0,88.3087,88.3568,88.2895,88.3568,230968.0
2024-10-10 14:00:00,91.87,91.87,91.84,91.85,125164.0,88.3568,88.3568,88.3279,88.3376,125164.0
2024-10-10 14:30:00,91.85,91.9,91.83,91.86,252030.0,88.3376,88.3857,88.3183,88.3472,252030.0
2024-10-10 15:00:00,91.86,91.89,91.84,91.87,260497.0,88.3472,88.376,88.3279,88.3568,260497.0
2024-10-10 15:30:00,91.87,91.96,91.86,91.95,423793.0,88.3568,88.4434,88.3472,88.4337,423793.0
2024-10-11 09:30:00,91.9,92.02,91.9,91.99,543815.0,88.3857,88.5011,88.3857,88.4722,543815.0
2024-10-11 10:00:00,91.99,92.07,91.95,92.04,359736.0,88.4722,88.5491,88.4337,88.5203,359736.0
2024-10-11 10:30:00,92.03,92.09,92.01,92.06,322508.0,88.5107,88.5684,88.4914,88.5395,322508.0
2024-10-11 11:00:00,92.06,92.13,92.05,92.13,316876.0,88.5395,88.6069,88.5299,88.6069,316876.0
2024-10-11 11:30:00,92.13,92.18,92.09,92.12,287453.0,88.6069,88.6549,88.5684,88.5972,287453.0
2024-10-11 12:00:00,92.12,92.15,92.11,92.14,190499.0,88.5972,88.6261,88.5876,88.6165,190499.0
2024-10-11 12:30:00,92.14,92.17,92.13,92.17,233635.0,88.6165,88.6453,88.6069,88.6453,233635.0
2024-10-11 13:00:00,92.17,92.19,92.11,92.13,211588.0,88.6453,88.6646,88.5876,88.6069,211588.0
2024-10-11 13:30:00,92.13,92.13,92.09,92.13,129057.0,88.6069,88.6069,88.5684,88.6069,129057.0
2024-10-11 14:00:00,92.13,92.14,92.11,92.13,86813.0,88.6069,88.6165,88.5876,88.6069,86813.0
2024-10-11 14:30:00,92.13,92.13,92.09,92.13,186820.0,88.6069,88.6069,88.5684,88.6069,186820.0
2024-10-11 15:00:00,92.13,92.13,92.09,92.09,92912.0,88.6069,88.6069,88.5684,88.5684,92912.0
2024-10-11 15:30:00,92.09,92.11,92.02,92.04,204432.0,88.5684,88.5876,88.5011,88.5203,204432.0
2024-10-14 09:30:00,92.01,92.04,91.9,91.95,349536.0,88.4914,88.5203,88.3857,88.4337,349536.0
2024-10-14 10:00:00,91.95,92.0,91.93,91.99,118186.0,88.4337,88.4818,88.4145,88.4722,118186.0
2024-10-14 10:30:00,91.98,92.01,91.94,91.98,122857.0,88.4626,88.4914,88.4241,88.4626,122857.0
2024-10-14 11:00:00,91.98,92.06,91.97,92.05,158371.0,88.4626,88.5395,88.453,88.5299,158371.0
2024-10-14 11:30:00,92.05,92.09,92.04,92.09,74546.0,88.5299,88.5684,88.5203,88.5684,74546.0
2024-10-14 12:00:00,92.09,92.12,92.08,92.1,54148.0,88.5684,88.5972,88.5588,88.578,54148.0
2024-10-14 12:30:00,92.11,92.11,92.08,92.09,41438.0,88.5876,88.5876,88.5588,88.5684,41438.0
2024-10-14 13:00:00,92.09,92.14,92.08,92.12,75100.0,88.5684,88.6165,88.5588,88.5972,75100.0
2024-10-14 13:30:00,92.12,92.14,92.1,92.14,59344.0,88.5972,88.6165,88.578,88.6165,59344.0
2024-10-14 14:00:00,92.14,92.17,92.12,92.16,78034.0,88.6165,88.6453,88.5972,88.6357,78034.0
2024-10-14 14:30:00,92.16,92.18,92.15,92.17,89251.0,88.6357,88.6549,88.6261,88.6453,89251.0
2024-10-14 15:00:00,92.17,92.24,92.11,92.23,108759.0,88.6453,88.7126,88.5876,88.703,108759.0
2024-10-14 15:30:00,92.23,92.25,92.22,92.25,188339.0,88.703,88.7223,88.6934,88.7223,188339.0
2024-10-15 09:30:00,92.5,92.5,92.31,92.4,600327.0,88.9627,88.9627,88.78,88.8665,600327.0
2024-10-15 10:00:00,92.41,92.48,92.38,92.41,354275.0,88.8761,88.9435,88.8473,88.8761,354275.0
2024-10-15 10:30:00,92.4,92.42,92.35,92.37,404318.0,88.8665,88.8858,88.8184,88.8377,404318.0
2024-10-15 11:00:00,92.38,92.45,92.36,92.44,607426.0,88.8473,88.9146,88.8281,88.905,607426.0
2024-10-15 11:30:00,92.44,92.49,92.42,92.47,326407.0,88.905,88.9531,88.8858,88.9339,326407.0
2024-10-15 12:00:00,92.46,92.48,92.45,92.46,170626.0,88.9242,88.9435,88.9146,88.9242,170626.0
2024-10-15 12:30:00,92.45,92.5,92.45,92.5,457990.0,88.9146,88.9627,88.9146,88.9627,457990.0
2024-10-15 13:00:00,92.5,92.51,92.45,92.48,383581.0,88.9627,88.9723,88.9146,88.9435,383581.0
2024-10-15 13:30:00,92.48,92.52,92.47,92.48,215046.0,88.9435,88.9819,88.9339,88.9435,215046.0
2024-10-15 14:00:00,92.48,92.51,92.47,92.5,212618.0,88.9435,88.9723,88.9339,88.9627,212618.0
2024-10-15 14:30:00,92.5,92.53,92.49,92.49,160325.0,88.9627,88.9916,88.9531,88.9531,160325.0
2024-10-15 15:00:00,92.5,92.51,92.44,92.51,227844.0,88.9627,88.9723,88.905,88.9723,227844.0
2024-10-15 15:30:00,92.51,92.52,92.47,92.49,489000.0,88.9723,88.9819,88.9339,88.9531,489000.0
2024-10-16 09:30:00,92.69,92.7,92.59,92.67,393761.0,89.1454,89.1551,89.0493,89.1262,393761.0
2024-10-16 10:00:00,92.66,92.71,92.65,92.7,279429.0,89.1166,89.1647,89.107,89.1551,279429.0
2024-10-16 10:30:00,92.69,92.7,92.65,92.69,162886.0,89.1454,89.1551,89.107,89.1454,162886.0
2024-10-16 11:00:00,92.7,92.76,92.67,92.74,194829.0,89.1551,89.2128,89.1262,89.1935,194829.0
2024-10-16 11:30:00,92.75,92.75,92.63,92.63,206213.0,89.2031,89.2031,89.0877,89.0877,206213.0
2024-10-16 12:00:00,92.64,92.73,92.63,92.73,565659.0,89.0974,89.1839,89.0877,89.1839,565659.0
2024-10-16 12:30:00,92.73,92.73,92.69,92.73,144772.0,89.1839,89.1839,89.1454,89.1839,144772.0
2024-10-16 13:00:00,92.73,92.75,92.66,92.66,312506.0,89.1839,89.2031,89.1166,89.1166,312506.0
2024-10-16 13:30:00,92.67,92.71,92.66,92.69,131028.0,89.1262,89.1647,89.1166,89.1454,131028.0
2024-10-16 14:00:00,92.7,92.74,92.69,92.73,97870.0,89.1551,89.1935,89.1454,89.1839,97870.0
2024-10-16 14:30:00,92.73,92.74,92.7,92.7,200035.0,89.1839,89.1935,89.1551,89.1551,200035.0
2024-10-16 15:00:00,92.7,92.72,92.69,92.7,240100.0,89.1551,89.1743,89.1454,89.1551,240100.0
2024-10-16 15:30:00,92.7,92.71,92.69,92.71,484646.0,89.1551,89.1647,89.1454,89.1647,484646.0
2024-10-17 09:30:00,92.55,92.55,92.4,92.41,1468886.0,89.0108,89.0108,88.8665,88.8761,1468886.0
2024-10-17 10:00:00,92.41,92.42,92.29,92.33,587837.0,88.8761,88.8858,88.7607,88.7992,587837.0
2024-10-17 10:30:00,92.34,92.36,92.28,92.3,379545.0,88.8088,88.8281,88.7511,88.7704,379545.0
2024-10-17 11:00:00,92.31,92.37,92.25,92.37,194466.0,88.78,88.8377,88.7223,88.8377,194466.0
2024-10-17 11:30:00,92.37,92.4,92.33,92.4,332049.0,88.8377,88.8665,88.7992,88.8665,332049.0
2024-10-17 12:00:00,92.4,92.4,92.3,92.31,268977.0,88.8665,88.8665,88.7704,88.78,268977.0
2024-10-17 12:30:00,92.31,92.33,92.25,92.25,293345.0,88.78,88.7992,88.7223,88.7223,293345.0
2024-10-17 13:00:00,92.26,92.27,92.22,92.23,374082.0,88.7319,88.7415,88.6934,88.703,374082.0
2024-10-17 13:30:00,92.23,92.23,92.19,92.2,188507.0,88.703,88.703,88.6646,88.6742,188507.0
2024-10-17 14:00:00,92.2,92.2,92.13,92.14,453332.0,88.6742,88.6742,88.6069,88.6165,453332.0
2024-10-17 14:30:00,92.14,92.15,92.12,92.14,295187.0,88.6165,88.6261,88.5972,88.6165,295187.0
2024-10-17 15:00:00,92.13,92.17,92.13,92.16,128582.0,88.6069,88.6453,88.6069,88.6357,128582.0
2024-10-17 15:30:00,92.17,92.18,92.14,92.14,709172.0,88.6453,88.6549,88.6165,88.6165,709172.0
2024-10-18 09:30:00,92.35,92.43,92.34,92.38,479024.0,88.8184,88.8954,88.8088,88.8473,479024.0
2024-10-18 10:00:00,92.38,92.38,92.34,92.35,354822.0,88.8473,88.8473,88.8088,88.8184,354822.0
2024-10-18 10:30:00,92.34,92.4,92.31,92.39,348929.0,88.8088,88.8665,88.78,88.8569,348929.0
2024-10-18 11:00:00,92.39,92.41,92.36,92.37,200329.0,88.8569,88.8761,88.8281,88.8377,200329.0
2024-10-18 11:30:00,92.37,92.4,92.33,92.35,381816.0,88.8377,88.8665,88.7992,88.8184,381816.0
2024-10-18 12:00:00,92.35,92.38,92.33,92.35,241868.0,88.8184,88.8473,88.7992,88.8184,241868.0
2024-10-18 12:30:00,92.36,92.46,92.35,92.45,299091.0,88.8281,88.9242,88.8184,88.9146,299091.0
2024-10-18 13:00:00,92.45,92.45,92.39,92.41,657990.0,88.9146,88.9146,88.8569,88.8761,657990.0
2024-10-18 13:30:00,92.41,92.42,92.35,92.37,287223.0,88.8761,88.8858,88.8184,88.8377,287223.0
2024-10-18 14:00:00,92.36,92.43,92.34,92.41,45011.0,88.8281,88.8954,88.8088,88.8761,45011.0
2024-10-18 14:30:00,92.41,92.42,92.36,92.37,202330.0,88.8761,88.8858,88.8281,88.8377,202330.0
2024-10-18 15:00:00,92.37,92.38,92.33,92.34,65720.0,88.8377,88.8473,88.7992,88.8088,65720.0
2024-10-18 15:30:00,92.34,92.37,92.33,92.34,281082.0,88.8088,88.8377,88.7992,88.8088,281082.0
2024-10-21 09:30:00,91.96,92.16,91.84,91.84,580449.0,88.4434,88.6357,88.3279,88.3279,580449.0
2024-10-21 10:00:00,91.85,91.89,91.78,91.79,505182.0,88.3376,88.376,88.2702,88.2799,505182.0
2024-10-21 10:30:00,91.78,91.81,91.67,91.69,625102.0,88.2702,88.2991,88.1644,88.1837,625102.0
2024-10-21 11:00:00,91.69,91.69,91.56,91.59,513105.0,88.1837,88.1837,88.0587,88.0875,513105.0
2024-10-21 11:30:00,91.59,91.59,91.55,91.58,368868.0,88.0875,88.0875,88.049,88.0779,368868.0
2024-10-21 12:00:00,91.59,91.59,91.52,91.55,200690.0,88.0875,88.0875,88.0202,88.049,200690.0
2024-10-21 12:30:00,91.54,91.58,91.53,91.55,232643.0,88.0394,88.0779,88.0298,88.049,232643.0
2024-10-21 13:00:00,91.55,91.56,91.52,91.53,627548.0,88.049,88.0587,88.0202,88.0298,627548.0
2024-10-21 13:30:00,91.54,91.56,91.53,91.54,371528.0,88.0394,88.0587,88.0298,88.0394,371528.0
2024-10-21 14:00:00,91.55,91.55,91.49,91.49,190889.0,88.049,88.049,87.9913,87.9913,190889.0
2024-10-21 14:30:00,91.49,91.5,91.43,91.47,163077.0,87.9913,88.0009,87.9336,87.9721,163077.0
2024-10-21 15:00:00,91.46,91.51,91.45,91.48,207301.0,87.9625,88.0106,87.9529,87.9817,207301.0
2024-10-21 15:30:00,91.48,91.49,91.42,91.45,568507.0,87.9817,87.9913,87.924,87.9529,568507.0
2024-10-22 09:30:00,91.39,91.39,91.28,91.31,743254.0,87.8952,87.8952,87.7894,87.8182,743254.0
2024-10-22 10:00:00,91.31,91.33,91.23,91.25,512655.0,87.8182,87.8374,87.7413,87.7605,512655.0
2024-10-22 10:30:00,91.25,91.28,91.23,91.26,362571.0,87.7605,87.7894,87.7413,87.7701,362571.0
2024-10-22 11:00:00,91.25,91.26,91.18,91.2,290303.0,87.7605,87.7701,87.6932,87.7124,290303.0
2024-10-22 11:30:00,91.2,91.22,91.18,91.19,330206.0,87.7124,87.7317,87.6932,87.7028,330206.0
2024-10-22 12:00:00,91.18,91.19,91.14,91.16,485317.0,87.6932,87.7028,87.6547,87.6739,485317.0
2024-10-22 12:30:00,91.16,91.22,91.14,91.22,229313.0,87.6739,87.7317,87.6547,87.7317,229313.0
2024-10-22 13:00:00,91.22,91.23,91.18,91.19,167963.0,87.7317,87.7413,87.6932,87.7028,167963.0
2024-10-22 13:30:00,91.19,91.27,91.18,91.27,704971.0,87.7028,87.7797,87.6932,87.7797,704971.0
2024-10-22 14:00:00,91.27,91.3,91.23,91.24,183665.0,87.7797,87.8086,87.7413,87.7509,183665.0
2024-10-22 14:30:00,91.23,91.24,91.19,91.2,236343.0,87.7413,87.7509,87.7028,87.7124,236343.0
2024-10-22 15:00:00,91.19,91.24,91.18,91.23,204173.0,87.7028,87.7509,87.6932,87.7413,204173.0
2024-10-22 15:30:00,91.24,91.3,91.22,91.22,552216.0,87.7509,87.8086,87.7317,87.7317,552216.0
2024-10-23 09:30:00,91.0,91.04,90.9,90.91,555414.0,87.5201,87.5585,87.4239,87.4335,555414.0
2024-10-23 10:00:00,90.91,90.97,90.88,90.94,439572.0,87.4335,87.4912,87.4047,87.4624,439572.0
2024-10-23 10:30:00,90.93,91.0,90.89,90.93,286708.0,87.4527,87.5201,87.4143,87.4527,286708.0
2024-10-23 11:00:00,90.93,90.95,90.9,90.95,470949.0,87.4527,87.472,87.4239,87.472,470949.0
2024-10-23 11:30:00,90.95,90.98,90.92,90.95,808899.0,87.472,87.5008,87.4431,87.472,808899.0
2024-10-23 12:00:00,90.95,90.97,90.89,90.9,348035.0,87.472,87.4912,87.4143,87.4239,348035.0
2024-10-23 12:30:00,90.9,90.94,90.89,90.92,90975.0,87.4239,87.4624,87.4143,87.4431,90975.0
2024-10-23 13:00:00,90.92,90.94,90.82,90.83,123252.0,87.4431,87.4624,87.347,87.3566,123252.0
2024-10-23 13:30:00,90.83,90.83,90.74,90.75,161807.0,87.3566,87.3566,87.27,87.2796,161807.0
2024-10-23 14:00:00,90.75,90.79,90.73,90.78,283911.0,87.2796,87.3181,87.2604,87.3085,283911.0
2024-10-23 14:30:00,90.79,90.85,90.77,90.83,210697.0,87.3181,87.3758,87.2989,87.3566,210697.0
2024-10-23 15:00:00,90.83,90.87,90.82,90.87,200105.0,87.3566,87.395,87.347,87.395,200105.0
2024-10-23 15:30:00,90.87,90.94,90.86,90.92,638463.0,87.395,87.4624,87.3854,87.4431,638463.0
2024-10-24 09:30:00,91.24,91.25,91.07,91.16,421683.0,87.7509,87.7605,87.5874,87.6739,421683.0
2024-10-24 10:00:00,91.15,91.19,91.11,91.16,269770.0,87.6643,87.7028,87.6259,87.6739,269770.0
2024-10-24 10:30:00,91.16,91.3,91.16,91.22,877387.0,87.6739,87.8086,87.6739,87.7317,877387.0
2024-10-24 11:00:00,91.22,91.29,91.22,91.23,400295.0,87.7317,87.799,87.7317,87.7413,400295.0
2024-10-24 11:30:00,91.23,91.24,91.16,91.17,591643.0,87.7413,87.7509,87.6739,87.6836,591643.0
2024-10-24 12:00:00,91.17,91.18,91.14,91.16,256802.0,87.6836,87.6932,87.6547,87.6739,256802.0
2024-10-24 12:30:00,91.16,91.21,91.15,91.2,352769.0,87.6739,87.722,87.6643,87.7124,352769.0
2024-10-24 13:00:00,91.2,91.27,91.18,91.27,195781.0,87.7124,87.7797,87.6932,87.7797,195781.0
2024-10-24 13:30:00,91.27,91.33,91.25,91.3,149152.0,87.7797,87.8374,87.7605,87.8086,149152.0
2024-10-24 14:00:00,91.3,91.3,91.25,91.26,143100.0,87.8086,87.8086,87.7605,87.7701,143100.0
2024-10-24 14:30:00,91.27,91.28,91.23,91.23,94819.0,87.7797,87.7894,87.7413,87.7413,94819.0
2024-10-24 15:00:00,91.23,91.28,91.21,91.24,174643.0,87.7413,87.7894,87.722,87.7509,174643.0
2024-10-24 15:30:00,91.23,91.28,91.23,91.24,695774.0,87.7413,87.7894,87.7413,87.7509,695774.0
2024-10-25 09:30:00,91.69,91.69,91.3,91.54,563958.0,88.1837,88.1837,87.8086,88.0394,563958.0
2024-10-25 10:00:00,91.54,91.59,91.52,91.54,307561.0,88.0394,88.0875,88.0202,88.0394,307561.0
2024-10-25 10:30:00,91.54,91.54,91.41,91.43,337786.0,88.0394,88.0394,87.9144,87.9336,337786.0
2024-10-25 11:00:00,91.43,91.51,91.42,91.43,232301.0,87.9336,88.0106,87.924,87.9336,232301.0
2024-10-25 11:30:00,91.43,91.44,91.35,91.36,414824.0,87.9336,87.9432,87.8567,87.8663,414824.0
2024-10-25 12:00:00,91.35,91.38,91.34,91.36,361197.0,87.8567,87.8855,87.8471,87.8663,361197.0
2024-10-25 12:30:00,91.37,91.37,91.35,91.36,209107.0,87.8759,87.8759,87.8567,87.8663,209107.0
2024-10-25 13:00:00,91.36,91.36,91.28,91.33,194757.0,87.8663,87.8663,87.7894,87.8374,194757.0
2024-10-25 13:30:00,91.33,91.38,91.29,91.32,430029.0,87.8374,87.8855,87.799,87.8278,430029.0
2024-10-25 14:00:00,91.33,91.34,91.29,91.33,133364.0,87.8374,87.8471,87.799,87.8374,133364.0
2024-10-25 14:30:00,91.34,91.37,91.31,91.34,160194.0,87.8471,87.8759,87.8182,87.8471,160194.0
2024-10-25 15:00:00,91.34,91.35,91.25,91.26,96146.0,87.8471,87.8567,87.7605,87.7701,96146.0
2024-10-25 15:30:00,91.26,91.3,91.25,91.25,875415.0,87.7701,87.8086,87.7605,87.7605,875415.0
2024-10-28 09:30:00,91.36,91.46,91.29,91.31,370470.0,87.8663,87.9625,87.799,87.8182,370470.0
2024-10-28 10:00:00,91.31,91.34,91.25,91.33,471301.0,87.8182,87.8471,87.7605,87.8374,471301.0
2024-10-28 10:30:00,91.33,91.35,91.29,91.29,130911.0,87.8374,87.8567,87.799,87.799,130911.0
2024-10-28 11:00:00,91.29,91.29,91.24,91.28,152412.0,87.799,87.799,87.7509,87.7894,152412.0
2024-10-28 11:30:00,91.28,91.3,91.19,91.2,462252.0,87.7894,87.8086,87.7028,87.7124,462252.0
2024-10-28 12:00:00,91.2,91.3,91.18,91.29,541597.0,87.7124,87.8086,87.6932,87.799,541597.0
2024-10-28 12:30:00,91.29,91.3,91.25,91.29,519557.0,87.799,87.8086,87.7605,87.799,519557.0
2024-10-28 13:00:00,91.29,91.33,91.23,91.28,291649.0,87.799,87.8374,87.7413,87.7894,291649.0
2024-10-28 13:30:00,91.29,91.32,91.28,91.3,90715.0,87.799,87.8278,87.7894,87.8086,90715.0
2024-10-28 14:00:00,91.3,91.3,91.27,91.29,236164.0,87.8086,87.8086,87.7797,87.799,236164.0
2024-10-28 14:30:00,91.29,91.36,91.27,91.29,533236.0,87.799,87.8663,87.7797,87.799,533236.0
2024-10-28 15:00:00,91.29,91.35,91.28,91.33,195723.0,87.799,87.8567,87.7894,87.8374,195723.0
2024-10-28 15:30:00,91.34,91.38,91.33,91.34,298243.0,87.8471,87.8855,87.8374,87.8471,298243.0
2024-10-29 09:30:00,91.3,91.3,91.15,91.29,1359487.0,87.8086,87.8086,87.6643,87.799,1359487.0
2024-10-29 10:00:00,91.29,91.51,91.29,91.36,797571.0,87.799,88.0106,87.799,87.8663,797571.0
2024-10-29 10:30:00,91.37,91.41,91.25,91.29,421976.0,87.8759,87.9144,87.7605,87.799,421976.0
2024-10-29 11:00:00,91.29,91.29,91.14,91.22,301899.0,87.799,87.799,87.6547,87.7317,301899.0
2024-10-29 11:30:00,91.23,91.32,91.22,91.31,325409.0,87.7413,87.8278,87.7317,87.8182,325409.0
2024-10-29 12:00:00,91.31,91.34,91.29,91.3,131555.0,87.8182,87.8471,87.799,87.8086,131555.0
2024-10-29 12:30:00,91.3,91.35,91.22,91.34,236847.0,87.8086,87.8567,87.7317,87.8471,236847.0
2024-10-29 13:00:00,91.34,91.5,91.33,91.47,309999.0,87.8471,88.0009,87.8374,87.9721,309999.0
2024-10-29 13:30:00,91.46,91.49,91.43,91.48,196465.0,87.9625,87.9913,87.9336,87.9817,196465.0
2024-10-29 14:00:00,91.48,91.5,91.46,91.5,375704.0,87.9817,88.0009,87.9625,88.0009,375704.0
2024-10-29 14:30:00,91.49,91.55,91.48,91.55,160200.0,87.9913,88.049,87.9817,88.049,160200.0
2024-10-29 15:00:00,91.55,91.56,91.48,91.53,96011.0,88.049,88.0587,87.9817,88.0298,96011.0
2024-10-29 15:30:00,91.52,91.58,91.52,91.54,897739.0,88.0202,88.0779,88.0202,88.0394,897739.0
2024-10-30 09:30:00,91.59,91.89,91.57,91.85,519249.0,88.0875,88.376,88.0683,88.3376,519249.0
2024-10-30 10:00:00,91.85,91.86,91.68,91.7,391990.0,88.3376,88.3472,88.1741,88.1933,391990.0
2024-10-30 10:30:00,91.69,91.69,91.55,91.58,296253.0,88.1837,88.1837,88.049,88.0779,296253.0
2024-10-30 11:00:00,91.59,91.59,91.46,91.52,332589.0,88.0875,88.0875,87.9625,88.0202,332589.0
2024-10-30 11:30:00,91.52,91.62,91.51,91.61,251203.0,88.0202,88.1164,88.0106,88.1067,251203.0
2024-10-30 12:00:00,91.61,91.67,91.59,91.67,254752.0,88.1067,88.1644,88.0875,88.1644,254752.0
2024-10-30 12:30:00,91.66,91.7,91.61,91.62,245773.0,88.1548,88.1933,88.1067,88.1164,245773.0
2024-10-30 13:00:00,91.61,91.62,91.54,91.56,175765.0,88.1067,88.1164,88.0394,88.0587,175765.0
2024-10-30 13:30:00,91.56,91.57,91.53,91.54,147609.0,88.0587,88.0683,88.0298,88.0394,147609.0
2024-10-30 14:00:00,91.54,91.64,91.53,91.58,196305.0,88.0394,88.1356,88.0298,88.0779,196305.0
2024-10-30 14:30:00,91.58,91.59,91.54,91.54,85131.0,88.0779,88.0875,88.0394,88.0394,85131.0
2024-10-30 15:00:00,91.54,91.54,91.4,91.44,285490.0,88.0394,88.0394,87.9048,87.9432,285490.0
2024-10-30 15:30:00,91.44,91.46,91.41,91.44,473600.0,87.9432,87.9625,87.9144,87.9432,473600.0
2024-10-31 09:30:00,91.35,91.44,91.13,91.17,863735.0,87.8567,87.9432,87.6451,87.6836,863735.0
2024-10-31 10:00:00,91.17,91.21,91.08,91.12,757997.0,87.6836,87.722,87.597,87.6355,757997.0
2024-10-31 10:30:00,91.11,91.12,91.06,91.06,387004.0,87.6259,87.6355,87.5778,87.5778,387004.0
2024-10-31 11:00:00,91.07,91.21,91.02,91.17,1141928.0,87.5874,87.722,87.5393,87.6836,1141928.0
2024-10-31 11:30:00,91.17,91.21,91.1,91.21,526875.0,87.6836,87.722,87.6162,87.722,526875.0
2024-10-31 12:00:00,91.22,91.26,91.17,91.2,524251.0,87.7317,87.7701,87.6836,87.7124,524251.0
2024-10-31 12:30:00,91.2,91.22,91.17,91.19,361331.0,87.7124,87.7317,87.6836,87.7028,361331.0
2024-10-31 13:00:00,91.19,91.27,91.18,91.23,286990.0,87.7028,87.7797,87.6932,87.7413,286990.0
2024-10-31 13:30:00,91.23,91.24,91.13,91.14,599752.0,87.7413,87.7509,87.6451,87.6547,599752.0
2024-10-31 14:00:00,91.14,91.17,91.11,91.13,395995.0,87.6547,87.6836,87.6259,87.6451,395995.0
2024-10-31 14:30:00,91.13,91.13,91.02,91.03,599286.0,87.6451,87.6451,87.5393,87.5489,599286.0
2024-10-31 15:00:00,91.03,91.11,91.02,91.1,567675.0,87.5489,87.6259,87.5393,87.6162,567675.0
2024-10-31 15:30:00,91.11,91.12,90.92,90.95,1880571.0,87.6259,87.6355,87.4431,87.472,1880571.0
2024-11-01 09:30:00,90.84,90.89,90.71,90.72,1158462.0,87.7754,87.8237,87.6497,87.6594,1158462.0
2024-11-01 10:00:00,90.74,90.82,90.62,90.72,481460.0,87.6787,87.756,87.5628,87.6594,481460.0
2024-11-01 10:30:00,90.72,90.74,90.48,90.53,372892.0,87.6594,87.6787,87.4275,87.4758,372892.0
2024-11-01 11:00:00,90.52,90.52,90.39,90.49,354083.0,87.4661,87.4661,87.3405,87.4372,354083.0
2024-11-01 11:30:00,90.5,90.5,90.34,90.4,742665.0,87.4468,87.4468,87.2922,87.3502,742665.0
2024-11-01 12:00:00,90.39,90.49,90.39,90.43,814743.0,87.3405,87.4372,87.3405,87.3792,814743.0
2024-11-01 12:30:00,90.43,90.45,90.37,90.38,567194.0,87.3792,87.3985,87.3212,87.3309,567194.0
2024-11-01 13:00:00,90.37,90.39,90.35,90.37,332966.0,87.3212,87.3405,87.3019,87.3212,332966.0
2024-11-01 13:30:00,90.36,90.37,90.18,90.18,571459.0,87.3115,87.3212,87.1376,87.1376,571459.0
2024-11-01 14:00:00,90.19,90.25,90.16,90.24,952640.0,87.1473,87.2053,87.1183,87.1956,952640.0
2024-11-01 14:30:00,90.23,90.29,90.23,90.25,292609.0,87.1859,87.2439,87.1859,87.2053,292609.0
2024-11-01 15:00:00,90.23,90.26,90.19,90.21,264576.0,87.1859,87.2149,87.1473,87.1666,264576.0
2024-11-01 15:30:00,90.2,90.21,90.1,90.16,963143.0,87.1569,87.1666,87.0603,87.1183,963143.0
2024-11-04 09:30:00,90.71,90.8,90.66,90.78,993636.0,87.6497,87.7367,87.6014,87.7174,993636.0
2024-11-04 10:00:00,90.79,90.87,90.78,90.83,629652.0,87.727,87.8043,87.7174,87.7657,629652.0
2024-11-04 10:30:00,90.83,90.84,90.72,90.73,833455.0,87.7657,87.7754,87.6594,87.6691,833455.0
2024-11-04 11:00:00,90.73,90.73,90.61,90.64,166743.0,87.6691,87.6691,87.5531,87.5821,166743.0
2024-11-04 11:30:00,90.65,90.65,90.54,90.55,309065.0,87.5918,87.5918,87.4855,87.4951,309065.0
2024-11-04 12:00:00,90.56,90.65,90.54,90.62,241460.0,87.5048,87.5918,87.4855,87.5628,241460.0
2024-11-04 12:30:00,90.62,90.64,90.57,90.59,164115.0,87.5628,87.5821,87.5145,87.5338,164115.0
2024-11-04 13:00:00,90.59,90.6,90.46,90.46,185346.0,87.5338,87.5434,87.4082,87.4082,185346.0
2024-11-04 13:30:00,90.47,90.55,90.46,90.54,187767.0,87.4178,87.4951,87.4082,87.4855,187767.0
2024-11-04 14:00:00,90.53,90.58,90.52,90.53,175265.0,87.4758,87.5241,87.4661,87.4758,175265.0
2024-11-04 14:30:00,90.53,90.58,90.52,90.52,218507.0,87.4758,87.5241,87.4661,87.4661,218507.0
2024-11-04 15:00:00,90.52,90.52,90.44,90.5,290423.0,87.4661,87.4661,87.3888,87.4468,290423.0
2024-11-04 15:30:00,90.5,90.54,90.47,90.52,218226.0,87.4468,87.4855,87.4178,87.4661,218226.0
2024-11-05 09:30:00,90.48,90.49,90.36,90.49,640425.0,87.4275,87.4372,87.3115,87.4372,640425.0
2024-11-05 10:00:00,90.48,90.48,90.2,90.22,721066.0,87.4275,87.4275,87.1569,87.1763,721066.0
2024-11-05 10:30:00,90.23,90.3,90.23,90.28,717589.0,87.1859,87.2536,87.1859,87.2342,717589.0
2024-11-05 11:00:00,90.28,90.3,90.23,90.25,184943.0,87.2342,87.2536,87.1859,87.2053,184943.0
2024-11-05 11:30:00,90.25,90.32,90.24,90.31,237300.0,87.2053,87.2729,87.1956,87.2632,237300.0
2024-11-05 12:00:00,90.31,90.38,90.3,90.37,306131.0,87.2632,87.3309,87.2536,87.3212,306131.0
2024-11-05 12:30:00,90.38,90.43,90.37,90.38,400374.0,87.3309,87.3792,87.3212,87.3309,400374.0
2024-11-05 13:00:00,90.38,90.55,90.36,90.5,210286.0,87.3309,87.4951,87.3115,87.4468,210286.0
2024-11-05 13:30:00,90.5,90.54,90.45,90.52,130428.0,87.4468,87.4855,87.3985,87.4661,130428.0
2024-11-05 14:00:00,90.52,90.59,90.51,90.56,158591.0,87.4661,87.5338,87.4565,87.5048,158591.0
2024-11-05 14:30:00,90.55,90.67,90.54,90.64,246136.0,87.4951,87.6111,87.4855,87.5821,246136.0
2024-11-05 15:00:00,90.64,90.74,90.63,90.73,1053551.0,87.5821,87.6787,87.5724,87.6691,1053551.0
2024-11-05 15:30:00,90.73,90.82,90.7,90.81,974751.0,87.6691,87.756,87.6401,87.7464,974751.0
2024-11-06 09:30:00,89.93,89.98,89.83,89.97,1360087.0,86.8961,86.9444,86.7994,86.9347,1360087.0
2024-11-06 10:00:00,89.97,90.16,89.95,90.13,725570.0,86.9347,87.1183,86.9154,87.0893,725570.0
2024-11-06 10:30:00,90.13,90.19,90.02,90.05,664003.0,87.0893,87.1473,86.983,87.012,664003.0
2024-11-06 11:00:00,90.04,90.17,90.02,90.15,463275.0,87.0023,87.128,86.983,87.1086,463275.0
2024-11-06 11:30:00,90.15,90.21,90.14,90.2,658317.0,87.1086,87.1666,87.099,87.1569,658317.0
2024-11-06 12:00:00,90.2,90.42,90.19,90.41,389085.0,87.1569,87.3695,87.1473,87.3599,389085.0
2024-11-06 12:30:00,90.41,90.48,90.39,90.47,380535.0,87.3599,87.4275,87.3405,87.4178,380535.0
2024-11-06 13:00:00,90.47,90.7,90.45,90.66,713418.0,87.4178,87.6401,87.3985,87.6014,713418.0
2024-11-06 13:30:00,90.66,90.67,90.53,90.53,315836.0,87.6014,87.6111,87.4758,87.4758,315836.0
2024-11-06 14:00:00,90.54,90.56,90.41,90.51,118243.0,87.4855,87.5048,87.3599,87.4565,118243.0
2024-11-06 14:30:00,90.51,90.58,90.5,90.57,104225.0,87.4565,87.5241,87.4468,87.5145,104225.0
2024-11-06 15:00:00,90.58,90.66,90.56,90.64,549330.0,87.5241,87.6014,87.5048,87.5821,549330.0
2024-11-06 15:30:00,90.64,90.64,90.54,90.54,387999.0,87.5821,87.5821,87.4855,87.4855,387999.0
2024-11-07 09:30:00,91.0,91.27,90.83,91.21,799713.0,87.93,88.1908,87.7657,88.1329,799713.0
2024-11-07 10:00:00,91.22,91.28,91.17,91.28,687267.0,88.1425,88.2005,88.0942,88.2005,687267.0
2024-11-07 10:30:00,91.27,91.41,91.27,91.37,445373.0,88.1908,88.3261,88.1908,88.2875,445373.0
2024-11-07 11:00:00,91.37,91.4,91.3,91.33,252408.0,88.2875,88.3165,88.2198,88.2488,252408.0
2024-11-07 11:30:00,91.33,91.36,91.3,91.34,764571.0,88.2488,88.2778,88.2198,88.2585,764571.0
2024-11-07 12:00:00,91.34,91.4,91.28,91.39,391493.0,88.2585,88.3165,88.2005,88.3068,391493.0
2024-11-07 12:30:00,91.39,91.5,91.38,91.5,566372.0,88.3068,88.4131,88.2971,88.4131,566372.0
2024-11-07 13:00:00,91.5,91.51,91.42,91.44,332365.0,88.4131,88.4227,88.3358,88.3551,332365.0
2024-11-07 13:30:00,91.44,91.44,91.37,91.4,471523.0,88.3551,88.3551,88.2875,88.3165,471523.0
2024-11-07 14:00:00,91.4,91.43,91.28,91.32,616018.0,88.3165,88.3454,88.2005,88.2392,616018.0
2024-11-07 14:30:00,91.33,91.45,91.23,91.43,592292.0,88.2488,88.3648,88.1522,88.3454,592292.0
2024-11-07 15:00:00,91.43,91.65,91.4,91.58,1153692.0,88.3454,88.558,88.3165,88.4904,1153692.0
2024-11-07 15:30:00,91.57,91.59,91.47,91.5,785663.0,88.4807,88.5001,88.3841,88.4131,785663.0
2024-11-08 09:30:00,91.71,91.72,91.61,91.68,749007.0,88.616,88.6257,88.5194,88.587,749007.0
2024-11-08 10:00:00,91.68,91.75,91.64,91.72,1023015.0,88.587,88.6547,88.5484,88.6257,1023015.0
2024-11-08 10:30:00,91.72,91.73,91.64,91.69,777581.0,88.6257,88.6353,88.5484,88.5967,777581.0
2024-11-08 11:00:00,91.69,91.71,91.56,91.58,487655.0,88.5967,88.616,88.4711,88.4904,487655.0
2024-11-08 11:30:00,91.58,91.58,91.44,91.54,443825.0,88.4904,88.4904,88.3551,88.4517,443825.0
2024-11-08 12:00:00,91.54,91.57,91.49,91.51,797676.0,88.4517,88.4807,88.4034,88.4227,797676.0
2024-11-08 12:30:00,91.51,91.65,91.5,91.62,520086.0,88.4227,88.558,88.4131,88.529,520086.0
2024-11-08 13:00:00,91.62,91.68,91.61,91.65,746186.0,88.529,88.587,88.5194,88.558,746186.0
2024-11-08 13:30:00,91.64,91.76,91.63,91.76,477429.0,88.5484,88.6643,88.5387,88.6643,477429.0
2024-11-08 14:00:00,91.76,91.76,91.71,91.73,134878.0,88.6643,88.6643,88.616,88.6353,134878.0
2024-11-08 14:30:00,91.73,91.76,91.69,91.72,368556.0,88.6353,88.6643,88.5967,88.6257,368556.0
2024-11-08 15:00:00,91.72,91.72,91.64,91.66,136511.0,88.6257,88.6257,88.5484,88.5677,136511.0
2024-11-08 15:30:00,91.67,91.76,91.65,91.76,503136.0,88.5774,88.6643,88.558,88.6643,503136.0
2024-11-11 09:30:00,91.68,91.68,91.51,91.53,123207.0,88.587,88.587,88.4227,88.4421,123207.0
2024-11-11 10:00:00,91.53,91.54,91.46,91.53,198542.0,88.4421,88.4517,88.3744,88.4421,198542.0
2024-11-11 10:30:00,91.53,91.62,91.51,91.61,65940.0,88.4421,88.529,88.4227,88.5194,65940.0
2024-11-11 11:00:00,91.61,91.63,91.59,91.6,160664.0,88.5194,88.5387,88.5001,88.5097,160664.0
2024-11-11 11:30:00,91.6,91.62,91.58,91.6,107684.0,88.5097,88.529,88.4904,88.5097,107684.0
2024-11-11 12:00:00,91.59,91.61,91.53,91.53,70445.0,88.5001,88.5194,88.4421,88.4421,70445.0
2024-11-11 12:30:00,91.53,91.55,91.52,91.53,65309.0,88.4421,88.4614,88.4324,88.4421,65309.0
2024-11-11 13:00:00,91.53,91.56,91.51,91.55,69768.0,88.4421,88.4711,88.4227,88.4614,69768.0
2024-11-11 13:30:00,91.56,91.56,91.53,91.54,37099.0,88.4711,88.4711,88.4421,88.4517,37099.0
2024-11-11 14:00:00,91.53,91.54,91.52,91.53,59958.0,88.4421,88.4517,88.4324,88.4421,59958.0
2024-11-11 14:30:00,91.53,91.54,91.51,91.53,77422.0,88.4421,88.4517,88.4227,88.4421,77422.0
2024-11-11 15:00:00,91.52,91.56,91.51,91.54,168389.0,88.4324,88.4711,88.4227,88.4517,168389.0
2024-11-11 15:30:00,91.55,91.6,91.54,91.6,404533.0,88.4614,88.5097,88.4517,88.5097,404533.0
2024-11-12 09:30:00,91.16,91.26,91.09,91.23,495879.0,88.0846,88.1812,88.0169,88.1522,495879.0
2024-11-12 10:00:00,91.23,91.26,91.07,91.14,1611244.0,88.1522,88.1812,87.9976,88.0652,1611244.0
2024-11-12 10:30:00,91.14,91.17,91.02,91.06,260190.0,88.0652,88.0942,87.9493,87.9879,260190.0
2024-11-12 11:00:00,91.06,91.09,90.97,91.0,694948.0,87.9879,88.0169,87.901,87.93,694948.0
2024-11-12 11:30:00,91.0,91.02,90.9,90.95,602663.0,87.93,87.9493,87.8333,87.8816,602663.0
2024-11-12 12:00:00,90.95,90.96,90.81,90.85,461492.0,87.8816,87.8913,87.7464,87.785,461492.0
2024-11-12 12:30:00,90.84,90.87,90.76,90.76,322559.0,87.7754,87.8043,87.6981,87.6981,322559.0
2024-11-12 13:00:00,90.76,90.8,90.75,90.79,397862.0,87.6981,87.7367,87.6884,87.727,397862.0
2024-11-12 13:30:00,90.79,90.88,90.78,90.87,256459.0,87.727,87.814,87.7174,87.8043,256459.0
2024-11-12 14:00:00,90.87,90.91,90.85,90.89,97715.0,87.8043,87.843,87.785,87.8237,97715.0
2024-11-12 14:30:00,90.89,90.92,90.86,90.88,207528.0,87.8237,87.8527,87.7947,87.814,207528.0
2024-11-12 15:00:00,90.88,90.93,90.87,90.92,722437.0,87.814,87.8623,87.8043,87.8527,722437.0
2024-11-12 15:30:00,90.91,90.95,90.87,90.89,1101047.0,87.843,87.8816,87.8043,87.8237,1101047.0
2024-11-13 09:30:00,91.1,91.28,91.02,91.05,588412.0,88.0266,88.2005,87.9493,87.9783,588412.0
2024-11-13 10:00:00,91.06,91.07,90.8,90.82,721296.0,87.9879,87.9976,87.7367,87.756,721296.0
2024-11-13 10:30:00,90.82,90.92,90.7,90.88,327757.0,87.756,87.8527,87.6401,87.814,327757.0
2024-11-13 11:00:00,90.89,90.89,90.78,90.86,131945.0,87.8237,87.8237,87.7174,87.7947,131945.0
2024-11-13 11:30:00,90.86,90.98,90.85,90.94,391630.0,87.7947,87.9106,87.785,87.872,391630.0
2024-11-13 12:00:00,90.94,90.96,90.8,90.81,176635.0,87.872,87.8913,87.7367,87.7464,176635.0
2024-11-13 12:30:00,90.81,90.86,90.78,90.83,204980.0,87.7464,87.7947,87.7174,87.7657,204980.0
2024-11-13 13:00:00,90.83,90.85,90.72,90.75,172639.0,87.7657,87.785,87.6594,87.6884,172639.0
2024-11-13 13:30:00,90.74,90.8,90.74,90.77,112002.0,87.6787,87.7367,87.6787,87.7077,112002.0
2024-11-13 14:00:00,90.77,90.81,90.74,90.79,175479.0,87.7077,87.7464,87.6787,87.727,175479.0
2024-11-13 14:30:00,90.79,90.83,90.71,90.73,190400.0,87.727,87.7657,87.6497,87.6691,190400.0
2024-11-13 15:00:00,90.73,90.77,90.67,90.76,326577.0,87.6691,87.7077,87.6111,87.6981,326577.0
2024-11-13 15:30:00,90.76,90.81,90.73,90.73,823734.0,87.6981,87.7464,87.6691,87.6691,823734.0
2024-11-14 09:30:00,91.03,91.04,90.8,90.84,426801.0,87.9589,87.9686,87.7367,87.7754,426801.0
2024-11-14 10:00:00,90.84,90.86,90.78,90.84,330433.0,87.7754,87.7947,87.7174,87.7754,330433.0
2024-11-14 10:30:00,90.84,90.86,90.76,90.78,475801.0,87.7754,87.7947,87.6981,87.7174,475801.0
2024-11-14 11:00:00,90.78,90.9,90.76,90.85,239726.0,87.7174,87.8333,87.6981,87.785,239726.0
2024-11-14 11:30:00,90.85,90.92,90.85,90.88,210305.0,87.785,87.8527,87.785,87.814,210305.0
2024-11-14 12:00:00,90.87,90.96,90.86,90.95,63494.0,87.8043,87.8913,87.7947,87.8816,63494.0
2024-11-14 12:30:00,90.94,90.95,90.89,90.94,64546.0,87.872,87.8816,87.8237,87.872,64546.0
2024-11-14 13:00:00,90.94,90.94,90.84,90.85,149201.0,87.872,87.872,87.7754,87.785,149201.0
2024-11-14 13:30:00,90.84,90.85,90.7,90.7,362791.0,87.7754,87.785,87.6401,87.6401,362791.0
2024-11-14 14:00:00,90.71,90.82,90.7,90.76,227497.0,87.6497,87.756,87.6401,87.6981,227497.0
2024-11-14 14:30:00,90.76,90.8,90.75,90.77,252049.0,87.6981,87.7367,87.6884,87.7077,252049.0
2024-11-14 15:00:00,90.78,90.78,90.53,90.68,269070.0,87.7174,87.7174,87.4758,87.6208,269070.0
2024-11-14 15:30:00,90.68,90.71,90.5,90.54,1593689.0,87.6208,87.6497,87.4468,87.4855,1593689.0
2024-11-15 09:30:00,90.19,90.36,90.13,90.24,1006692.0,87.1473,87.3115,87.0893,87.1956,1006692.0
2024-11-15 10:00:00,90.24,90.27,90.16,90.19,875071.0,87.1956,87.2246,87.1183,87.1473,875071.0
2024-11-15 10:30:00,90.2,90.22,90.16,90.2,1143338.0,87.1569,87.1763,87.1183,87.1569,1143338.0
2024-11-15 11:00:00,90.2,90.27,90.19,90.23,441543.0,87.1569,87.2246,87.1473,87.1859,441543.0
2024-11-15 11:30:00,90.23,90.25,90.17,90.22,665953.0,87.1859,87.2053,87.128,87.1763,665953.0
2024-11-15 12:00:00,90.22,90.29,90.21,90.29,179174.0,87.1763,87.2439,87.1666,87.2439,179174.0
2024-11-15 12:30:00,90.29,90.34,90.27,90.32,358438.0,87.2439,87.2922,87.2246,87.2729,358438.0
2024-11-15 13:00:00,90.31,90.41,90.31,90.36,451925.0,87.2632,87.3599,87.2632,87.3115,451925.0
2024-11-15 13:30:00,90.36,90.4,90.31,90.39,359462.0,87.3115,87.3502,87.2632,87.3405,359462.0
2024-11-15 14:00:00,90.4,90.4,90.33,90.33,434735.0,87.3502,87.3502,87.2826,87.2826,434735.0
2024-11-15 14:30:00,90.34,90.38,90.32,90.34,299676.0,87.2922,87.3309,87.2729,87.2922,299676.0
2024-11-15 15:00:00,90.34,90.44,90.32,90.43,426413.0,87.2922,87.3888,87.2729,87.3792,426413.0
2024-11-15 15:30:00,90.43,90.43,90.37,90.37,1287669.0,87.3792,87.3792,87.3212,87.3212,1287669.0
2024-11-18 09:30:00,90.47,90.5,90.14,90.18,606831.0,87.4178,87.4468,87.099,87.1376,606831.0
2024-11-18 10:00:00,90.18,90.26,90.17,90.26,416721.0,87.1376,87.2149,87.128,87.2149,416721.0
2024-11-18 10:30:00,90.26,90.34,90.26,90.28,385872.0,87.2149,87.2922,87.2149,87.2342,385872.0
2024-11-18 11:00:00,90.28,90.41,90.27,90.34,245647.0,87.2342,87.3599,87.2246,87.2922,245647.0
2024-11-18 11:30:00,90.34,90.4,90.33,90.4,363955.0,87.2922,87.3502,87.2826,87.3502,363955.0
2024-11-18 12:00:00,90.4,90.45,90.37,90.43,253803.0,87.3502,87.3985,87.3212,87.3792,253803.0
2024-11-18 12:30:00,90.43,90.48,90.4,90.48,198144.0,87.3792,87.4275,87.3502,87.4275,198144.0
2024-11-18 13:00:00,90.47,90.53,90.44,90.53,267755.0,87.4178,87.4758,87.3888,87.4758,267755.0
2024-11-18 13:30:00,90.52,90.52,90.43,90.49,189051.0,87.4661,87.4661,87.3792,87.4372,189051.0
2024-11-18 14:00:00,90.49,90.49,90.43,90.44,130014.0,87.4372,87.4372,87.3792,87.3888,130014.0
2024-11-18 14:30:00,90.44,90.51,90.43,90.48,214686.0,87.3888,87.4565,87.3792,87.4275,214686.0
2024-11-18 15:00:00,90.48,90.52,90.47,90.49,231257.0,87.4275,87.4661,87.4178,87.4372,231257.0
2024-11-18 15:30:00,90.5,90.5,90.45,90.49,526726.0,87.4468,87.4468,87.3985,87.4372,526726.0
2024-11-19 09:30:00,90.57,90.59,90.43,90.56,576413.0,87.5145,87.5338,87.3792,87.5048,576413.0
2024-11-19 10:00:00,90.56,90.67,90.53,90.67,964052.0,87.5048,87.6111,87.4758,87.6111,964052.0
2024-11-19 10:30:00,90.67,90.78,90.65,90.77,271649.0,87.6111,87.7174,87.5918,87.7077,271649.0
2024-11-19 11:00:00,90.76,90.85,90.75,90.81,829691.0,87.6981,87.785,87.6884,87.7464,829691.0
2024-11-19 11:30:00,90.81,90.88,90.79,90.88,473193.0,87.7464,87.814,87.727,87.814,473193.0
2024-11-19 12:00:00,90.87,90.92,90.84,90.9,485978.0,87.8043,87.8527,87.7754,87.8333,485978.0
2024-11-19 12:30:00,90.91,90.93,90.84,90.85,633167.0,87.843,87.8623,87.7754,87.785,633167.0
2024-11-19 13:00:00,90.85,90.91,90.8,90.89,245250.0,87.785,87.843,87.7367,87.8237,245250.0
2024-11-19 13:30:00,90.89,90.99,90.88,90.98,164735.0,87.8237,87.9203,87.814,87.9106,164735.0
2024-11-19 14:00:00,90.98,90.98,90.92,90.92,120709.0,87.9106,87.9106,87.8527,87.8527,120709.0
2024-11-19 14:30:00,90.92,90.96,90.86,90.93,220668.0,87.8527,87.8913,87.7947,87.8623,220668.0
2024-11-19 15:00:00,90.93,90.93,90.89,90.9,94912.0,87.8623,87.8623,87.8237,87.8333,94912.0
2024-11-19 15:30:00,90.9,90.91,90.85,90.9,324833.0,87.8333,87.843,87.785,87.8333,324833.0
2024-11-20 09:30:00,90.71,90.81,90.64,90.65,640961.0,87.6497,87.7464,87.5821,87.5918,640961.0
2024-11-20 10:00:00,90.66,90.7,90.6,90.66,1168606.0,87.6014,87.6401,87.5434,87.6014,1168606.0
2024-11-20 10:30:00,90.66,90.75,90.64,90.7,232895.0,87.6014,87.6884,87.5821,87.6401,232895.0
2024-11-20 11:00:00,90.7,90.77,90.66,90.75,460238.0,87.6401,87.7077,87.6014,87.6884,460238.0
2024-11-20 11:30:00,90.75,90.86,90.73,90.83,92593.0,87.6884,87.7947,87.6691,87.7657,92593.0
2024-11-20 12:00:00,90.82,90.83,90.77,90.82,64862.0,87.756,87.7657,87.7077,87.756,64862.0
2024-11-20 12:30:00,90.82,90.9,90.81,90.86,100091.0,87.756,87.8333,87.7464,87.7947,100091.0
2024-11-20 13:00:00,90.86,90.87,90.74,90.79,402102.0,87.7947,87.8043,87.6787,87.727,402102.0
2024-11-20 13:30:00,90.8,90.81,90.76,90.8,119795.0,87.7367,87.7464,87.6981,87.7367,119795.0
2024-11-20 14:00:00,90.8,90.85,90.8,90.85,50613.0,87.7367,87.785,87.7367,87.785,50613.0
2024-11-20 14:30:00,90.84,90.92,90.83,90.85,312855.0,87.7754,87.8527,87.7657,87.785,312855.0
2024-11-20 15:00:00,90.85,90.85,90.79,90.84,344282.0,87.785,87.785,87.727,87.7754,344282.0
2024-11-20 15:30:00,90.84,90.92,90.83,90.88,773878.0,87.7754,87.8527,87.7657,87.814,773878.0
2024-11-21 09:30:00,90.97,91.11,90.97,91.05,293295.0,87.901,88.0362,87.901,87.9783,293295.0
2024-11-21 10:00:00,91.05,91.1,91.0,91.01,449599.0,87.9783,88.0266,87.93,87.9396,449599.0
2024-11-21 10:30:00,91.01,91.06,90.98,91.06,209472.0,87.9396,87.9879,87.9106,87.9879,209472.0
2024-11-21 11:00:00,91.06,91.07,90.98,91.05,116214.0,87.9879,87.9976,87.9106,87.9783,116214.0
2024-11-21 11:30:00,91.06,91.08,90.93,90.97,488004.0,87.9879,88.0073,87.8623,87.901,488004.0
2024-11-21 12:00:00,90.97,91.04,90.96,91.03,247720.0,87.901,87.9686,87.8913,87.9589,247720.0
2024-11-21 12:30:00,91.03,91.1,91.03,91.04,233793.0,87.9589,88.0266,87.9589,87.9686,233793.0
2024-11-21 13:00:00,91.05,91.06,91.0,91.0,302272.0,87.9783,87.9879,87.93,87.93,302272.0
2024-11-21 13:30:00,90.99,91.03,90.95,90.98,198343.0,87.9203,87.9589,87.8816,87.9106,198343.0
2024-11-21 14:00:00,90.99,91.0,90.94,90.97,380318.0,87.9203,87.93,87.872,87.901,380318.0
2024-11-21 14:30:00,90.96,90.98,90.89,90.95,237793.0,87.8913,87.9106,87.8237,87.8816,237793.0
2024-11-21 15:00:00,90.95,91.03,90.94,90.97,244324.0,87.8816,87.9589,87.872,87.901,244324.0
2024-11-21 15:30:00,90.97,91.0,90.92,90.95,349795.0,87.901,87.93,87.8527,87.8816,349795.0
2024-11-22 09:30:00,91.1,91.12,90.98,91.02,386289.0,88.0266,88.0459,87.9106,87.9493,386289.0
2024-11-22 10:00:00,91.03,91.1,90.92,90.92,486329.0,87.9589,88.0266,87.8527,87.8527,486329.0
2024-11-22 10:30:00,90.93,91.02,90.87,90.97,597976.0,87.8623,87.9493,87.8043,87.901,597976.0
2024-11-22 11:00:00,90.97,90.99,90.9,90.92,422517.0,87.901,87.9203,87.8333,87.8527,422517.0
2024-11-22 11:30:00,90.92,90.99,90.88,90.96,282967.0,87.8527,87.9203,87.814,87.8913,282967.0
2024-11-22 12:00:00,90.97,90.97,90.91,90.95,116647.0,87.901,87.901,87.843,87.8816,116647.0
2024-11-22 12:30:00,90.95,90.96,90.88,90.91,140552.0,87.8816,87.8913,87.814,87.843,140552.0
2024-11-22 13:00:00,90.91,90.94,90.86,90.87,255868.0,87.843,87.872,87.7947,87.8043,255868.0
2024-11-22 13:30:00,90.87,90.97,90.86,90.97,67031.0,87.8043,87.901,87.7947,87.901,67031.0
2024-11-22 14:00:00,90.97,90.99,90.9,90.92,78899.0,87.901,87.9203,87.8333,87.8527,78899.0
2024-11-22 14:30:00,90.92,90.94,90.88,90.92,180153.0,87.8527,87.872,87.814,87.8527,180153.0
2024-11-22 15:00:00,90.91,90.91,90.86,90.89,169267.0,87.843,87.843,87.7947,87.8237,169267.0
2024-11-22 15:30:00,90.89,90.91,90.76,90.81,490620.0,87.8237,87.843,87.6981,87.7464,490620.0
2024-11-25 09:30:00,91.47,91.57,91.45,91.57,594099.0,88.3841,88.4807,88.3648,88.4807,594099.0
2024-11-25 10:00:00,91.57,91.6,91.52,91.54,1487512.0,88.4807,88.5097,88.4324,88.4517,1487512.0
2024-11-25 10:30:00,91.54,91.64,91.53,91.6,635927.0,88.4517,88.5484,88.4421,88.5097,635927.0
2024-11-25 11:00:00,91.61,91.67,91.56,91.65,1055496.0,88.5194,88.5774,88.4711,88.558,1055496.0
2024-11-25 11:30:00,91.65,91.65,91.55,91.59,683782.0,88.558,88.558,88.4614,88.5001,683782.0
2024-11-25 12:00:00,91.6,91.61,91.54,91.54,145857.0,88.5097,88.5194,88.4517,88.4517,145857.0
2024-11-25 12:30:00,91.54,91.57,91.51,91.56,288653.0,88.4517,88.4807,88.4227,88.4711,288653.0
2024-11-25 13:00:00,91.56,91.69,91.56,91.69,460252.0,88.4711,88.5967,88.4711,88.5967,460252.0
2024-11-25 13:30:00,91.68,91.74,91.67,91.74,288233.0,88.587,88.645,88.5774,88.645,288233.0
2024-11-25 14:00:00,91.73,91.74,91.69,91.74,241768.0,88.6353,88.645,88.5967,88.645,241768.0
2024-11-25 14:30:00,91.74,91.74,91.67,91.72,201169.0,88.645,88.645,88.5774,88.6257,201169.0
2024-11-25 15:00:00,91.72,91.72,91.66,91.71,157151.0,88.6257,88.6257,88.5677,88.616,157151.0
2024-11-25 15:30:00,91.7,91.72,91.67,91.7,531799.0,88.6063,88.6257,88.5774,88.6063,531799.0
2024-11-26 09:30:00,91.49,91.54,91.45,91.5,894229.0,88.4034,88.4517,88.3648,88.4131,894229.0
2024-11-26 10:00:00,91.5,91.58,91.39,91.41,901280.0,88.4131,88.4904,88.3068,88.3261,901280.0
2024-11-26 10:30:00,91.41,91.49,91.38,91.47,260516.0,88.3261,88.4034,88.2971,88.3841,260516.0
2024-11-26 11:00:00,91.48,91.5,91.42,91.47,250648.0,88.3938,88.4131,88.3358,88.3841,250648.0
2024-11-26 11:30:00,91.47,91.5,91.44,91.45,269556.0,88.3841,88.4131,88.3551,88.3648,269556.0
2024-11-26 12:00:00,91.45,91.48,91.42,91.48,212631.0,88.3648,88.3938,88.3358,88.3938,212631.0
2024-11-26 12:30:00,91.48,91.52,91.48,91.51,119867.0,88.3938,88.4324,88.3938,88.4227,119867.0
2024-11-26 13:00:00,91.51,91.51,91.44,91.45,170309.0,88.4227,88.4227,88.3551,88.3648,170309.0
2024-11-26 13:30:00,91.44,91.52,91.44,91.47,133751.0,88.3551,88.4324,88.3551,88.3841,133751.0
2024-11-26 14:00:00,91.47,91.53,91.45,91.47,310730.0,88.3841,88.4421,88.3648,88.3841,310730.0
2024-11-26 14:30:00,91.47,91.56,91.46,91.55,112610.0,88.3841,88.4711,88.3744,88.4614,112610.0
2024-11-26 15:00:00,91.54,91.56,91.48,91.51,124550.0,88.4517,88.4711,88.3938,88.4227,124550.0
2024-11-26 15:30:00,91.53,91.57,91.5,91.56,676200.0,88.4421,88.4807,88.4131,88.4711,676200.0
2024-11-27 09:30:00,91.68,91.92,91.68,91.87,879354.0,88.587,88.8189,88.587,88.7706,879354.0
2024-11-27 10:00:00,91.87,91.9,91.76,91.8,723911.0,88.7706,88.7996,88.6643,88.703,723911.0
2024-11-27 10:30:00,91.81,91.88,91.78,91.86,119167.0,88.7126,88.7803,88.6836,88.7609,119167.0
2024-11-27 11:00:00,91.86,91.86,91.81,91.84,112075.0,88.7609,88.7609,88.7126,88.7416,112075.0
2024-11-27 11:30:00,91.84,91.96,91.83,91.92,313158.0,88.7416,88.8576,88.732,88.8189,313158.0
2024-11-27 12:00:00,91.92,91.93,91.85,91.92,170126.0,88.8189,88.8286,88.7513,88.8189,170126.0
2024-11-27 12:30:00,91.91,91.94,91.9,91.92,105724.0,88.8093,88.8382,88.7996,88.8189,105724.0
2024-11-27 13:00:00,91.92,91.99,91.92,91.96,138026.0,88.8189,88.8866,88.8189,88.8576,138026.0
2024-11-27 13:30:00,91.95,91.97,91.92,91.95,57822.0,88.8479,88.8672,88.8189,88.8479,57822.0
2024-11-27 14:00:00,91.94,91.96,91.91,91.91,68376.0,88.8382,88.8576,88.8093,88.8093,68376.0
2024-11-27 14:30:00,91.92,91.93,91.88,91.91,83407.0,88.8189,88.8286,88.7803,88.8093,83407.0
2024-11-27 15:00:00,91.9,91.9,91.83,91.85,84549.0,88.7996,88.7996,88.732,88.7513,84549.0
2024-11-27 15:30:00,91.84,91.9,91.81,91.9,259433.0,88.7416,88.7996,88.7126,88.7996,259433.0
2024-11-29 09:30:00,92.24,92.24,92.05,92.15,295558.0,89.1281,89.1281,88.9445,89.0412,295558.0
2024-11-29 10:00:00,92.15,92.15,92.07,92.08,490632.0,89.0412,89.0412,88.9639,88.9735,490632.0
2024-11-29 10:30:00,92.08,92.13,92.06,92.1,334894.0,88.9735,89.0218,88.9542,88.9928,334894.0
2024-11-29 11:00:00,92.11,92.12,92.06,92.07,246343.0,89.0025,89.0122,88.9542,88.9639,246343.0
2024-11-29 11:30:00,92.07,92.11,92.06,92.08,129152.0,88.9639,89.0025,88.9542,88.9735,129152.0
2024-11-29 12:00:00,92.08,92.11,92.07,92.09,198130.0,88.9735,89.0025,88.9639,88.9832,198130.0
2024-11-29 12:30:00,92.09,92.19,92.09,92.14,443378.0,88.9832,89.0798,88.9832,89.0315,443378.0
2024-12-02 09:30:00,91.44,91.6,91.42,91.47,1011185.0,88.7291,88.8843,88.7097,88.7582,1011185.0
2024-12-02 10:00:00,91.46,91.52,91.4,91.47,606561.0,88.7485,88.8067,88.6903,88.7582,606561.0
2024-12-02 10:30:00,91.47,91.59,91.46,91.56,265664.0,88.7582,88.8746,88.7485,88.8455,265664.0
2024-12-02 11:00:00,91.57,91.78,91.56,91.77,446143.0,88.8552,89.059,88.8455,89.0493,446143.0
2024-12-02 11:30:00,91.78,91.8,91.74,91.79,504533.0,89.059,89.0784,89.0202,89.0687,504533.0
2024-12-02 12:00:00,91.79,91.8,91.72,91.73,209509.0,89.0687,89.0784,89.0008,89.0105,209509.0
2024-12-02 12:30:00,91.74,91.75,91.71,91.73,209216.0,89.0202,89.0299,88.9911,89.0105,209216.0
2024-12-02 13:00:00,91.73,91.75,91.7,91.73,365056.0,89.0105,89.0299,88.9814,89.0105,365056.0
2024-12-02 13:30:00,91.73,91.76,91.73,91.75,133490.0,89.0105,89.0396,89.0105,89.0299,133490.0
2024-12-02 14:00:00,91.75,91.75,91.7,91.72,121412.0,89.0299,89.0299,88.9814,89.0008,121412.0
2024-12-02 14:30:00,91.72,91.73,91.65,91.67,151297.0,89.0008,89.0105,88.9329,88.9523,151297.0
2024-12-02 15:00:00,91.67,91.74,91.65,91.71,323228.0,88.9523,89.0202,88.9329,88.9911,323228.0
2024-12-02 15:30:00,91.71,91.73,91.65,91.66,830772.0,88.9911,89.0105,88.9329,88.9426,830772.0
2024-12-03 09:30:00,91.76,91.86,91.63,91.82,447662.0,89.0396,89.1366,88.9135,89.0978,447662.0
2024-12-03 10:00:00,91.82,91.83,91.71,91.72,417366.0,89.0978,89.1075,88.9911,89.0008,417366.0
2024-12-03 10:30:00,91.72,91.76,91.68,91.7,290813.0,89.0008,89.0396,88.962,88.9814,290813.0
2024-12-03 11:00:00,91.7,91.72,91.66,91.7,175011.0,88.9814,89.0008,88.9426,88.9814,175011.0
2024-12-03 11:30:00,91.7,91.74,91.64,91.73,299174.0,88.9814,89.0202,88.9232,89.0105,299174.0
2024-12-03 12:00:00,91.73,91.73,91.64,91.7,296306.0,89.0105,89.0105,88.9232,88.9814,296306.0
2024-12-03 12:30:00,91.71,91.78,91.68,91.77,93679.0,88.9911,89.059,88.962,89.0493,93679.0
2024-12-03 13:00:00,91.77,91.82,91.76,91.81,175381.0,89.0493,89.0978,89.0396,89.0881,175381.0
2024-12-03 13:30:00,91.81,91.82,91.74,91.77,275934.0,89.0881,89.0978,89.0202,89.0493,275934.0
2024-12-03 14:00:00,91.78,91.78,91.71,91.73,352918.0,89.059,89.059,88.9911,89.0105,352918.0
2024-12-03 14:30:00,91.73,91.75,91.67,91.7,118337.0,89.0105,89.0299,88.9523,88.9814,118337.0
2024-12-03 15:00:00,91.7,91.71,91.67,91.67,203280.0,88.9814,88.9911,88.9523,88.9523,203280.0
2024-12-03 15:30:00,91.68,91.71,91.64,91.68,571305.0,88.962,88.9911,88.9232,88.962,571305.0
2024-12-04 09:30:00,91.48,91.73,91.48,91.66,432461.0,88.7679,89.0105,88.7679,88.9426,432461.0
2024-12-04 10:00:00,91.66,91.84,91.66,91.8,528099.0,88.9426,89.1172,88.9426,89.0784,528099.0
2024-12-04 10:30:00,91.8,91.86,91.76,91.86,206086.0,89.0784,89.1366,89.0396,89.1366,206086.0
2024-12-04 11:00:00,91.85,91.93,91.83,91.92,241061.0,89.1269,89.2046,89.1075,89.1949,241061.0
2024-12-04 11:30:00,91.92,91.93,91.87,91.89,176277.0,89.1949,89.2046,89.1463,89.1657,176277.0
2024-12-04 12:00:00,91.89,91.9,91.85,91.86,319215.0,89.1657,89.1754,89.1269,89.1366,319215.0
2024-12-04 12:30:00,91.86,91.93,91.83,91.93,325760.0,89.1366,89.2046,89.1075,89.2046,325760.0
2024-12-04 13:00:00,91.94,91.97,91.91,91.92,142095.0,89.2143,89.2434,89.1852,89.1949,142095.0
2024-12-04 13:30:00,91.91,91.95,91.87,91.88,200906.0,89.1852,89.224,89.1463,89.156,200906.0
2024-12-04 14:00:00,91.87,91.97,91.86,91.96,213531.0,89.1463,89.2434,89.1366,89.2337,213531.0
2024-12-04 14:30:00,91.97,92.04,91.97,92.0,266776.0,89.2434,89.3113,89.2434,89.2725,266776.0
2024-12-04 15:00:00,91.99,92.03,91.97,91.98,83239.0,89.2628,89.3016,89.2434,89.2531,83239.0
2024-12-04 15:30:00,91.99,92.03,91.97,92.02,284260.0,89.2628,89.3016,89.2434,89.2919,284260.0
2024-12-05 09:30:00,92.06,92.06,91.95,92.04,402822.0,89.3307,89.3307,89.224,89.3113,402822.0
2024-12-05 10:00:00,92.04,92.11,91.99,92.0,690705.0,89.3113,89.3792,89.2628,89.2725,690705.0
2024-12-05 10:30:00,92.0,92.06,91.98,92.01,655671.0,89.2725,89.3307,89.2531,89.2822,655671.0
2024-12-05 11:00:00,92.0,92.05,91.97,92.04,321637.0,89.2725,89.321,89.2434,89.3113,321637.0
2024-12-05 11:30:00,92.04,92.05,91.99,92.01,222450.0,89.3113,89.321,89.2628,89.2822,222450.0
2024-12-05 12:00:00,92.02,92.14,92.01,92.12,261347.0,89.2919,89.4083,89.2822,89.3889,261347.0
2024-12-05 12:30:00,92.12,92.15,92.11,92.14,109965.0,89.3889,89.418,89.3792,89.4083,109965.0
2024-12-05 13:00:00,92.14,92.15,92.09,92.09,195034.0,89.4083,89.418,89.3598,89.3598,195034.0
2024-12-05 13:30:00,92.09,92.13,92.08,92.13,171342.0,89.3598,89.3986,89.3501,89.3986,171342.0
2024-12-05 14:00:00,92.13,92.18,92.12,92.17,151597.0,89.3986,89.4471,89.3889,89.4374,151597.0
2024-12-05 14:30:00,92.17,92.21,92.16,92.18,149919.0,89.4374,89.4763,89.4277,89.4471,149919.0
2024-12-05 15:00:00,92.17,92.2,92.16,92.2,98468.0,89.4374,89.4666,89.4277,89.4666,98468.0
2024-12-05 15:30:00,92.19,92.2,92.13,92.15,471266.0,89.4569,89.4666,89.3986,89.418,471266.0
2024-12-06 09:30:00,92.45,92.59,92.26,92.56,695502.0,89.7091,89.845,89.5248,89.8159,695502.0
2024-12-06 10:00:00,92.56,92.58,92.48,92.5,338235.0,89.8159,89.8353,89.7383,89.7577,338235.0
2024-12-06 10:30:00,92.5,92.52,92.38,92.43,298411.0,89.7577,89.7771,89.6412,89.6897,298411.0
2024-12-06 11:00:00,92.43,92.44,92.36,92.42,355076.0,89.6897,89.6994,89.6218,89.68,355076.0
2024-12-06 11:30:00,92.42,92.49,92.41,92.47,202867.0,89.68,89.748,89.6703,89.7285,202867.0
2024-12-06 12:00:00,92.47,92.48,92.4,92.42,130250.0,89.7285,89.7383,89.6606,89.68,130250.0
2024-12-06 12:30:00,92.42,92.45,92.39,92.43,180015.0,89.68,89.7091,89.6509,89.6897,180015.0
2024-12-06 13:00:00,92.43,92.46,92.39,92.44,251755.0,89.6897,89.7188,89.6509,89.6994,251755.0
2024-12-06 13:30:00,92.45,92.47,92.39,92.4,325801.0,89.7091,89.7285,89.6509,89.6606,325801.0
2024-12-06 14:00:00,92.4,92.4,92.34,92.37,210141.0,89.6606,89.6606,89.6024,89.6315,210141.0
2024-12-06 14:30:00,92.36,92.44,92.35,92.44,243868.0,89.6218,89.6994,89.6121,89.6994,243868.0
2024-12-06 15:00:00,92.44,92.45,92.39,92.41,158834.0,89.6994,89.7091,89.6509,89.6703,158834.0
2024-12-06 15:30:00,92.41,92.47,92.4,92.45,291836.0,89.6703,89.7285,89.6606,89.7091,291836.0
2024-12-09 09:30:00,92.51,92.51,92.38,92.38,633064.0,89.7674,89.7674,89.6412,89.6412,633064.0
2024-12-09 10:00:00,92.38,92.38,92.27,92.27,509127.0,89.6412,89.6412,89.5345,89.5345,509127.0
2024-12-09 10:30:00,92.28,92.35,92.25,92.29,289047.0,89.5442,89.6121,89.5151,89.5539,289047.0
2024-12-09 11:00:00,92.29,92.33,92.25,92.32,220085.0,89.5539,89.5927,89.5151,89.583,220085.0
2024-12-09 11:30:00,92.31,92.33,92.27,92.29,251171.0,89.5733,89.5927,89.5345,89.5539,251171.0
2024-12-09 12:00:00,92.28,92.31,92.26,92.31,87304.0,89.5442,89.5733,89.5248,89.5733,87304.0
2024-12-09 12:30:00,92.31,92.33,92.28,92.28,46923.0,89.5733,89.5927,89.5442,89.5442,46923.0
2024-12-09 13:00:00,92.27,92.32,92.26,92.32,207756.0,89.5345,89.583,89.5248,89.583,207756.0
2024-12-09 13:30:00,92.31,92.33,92.28,92.31,92169.0,89.5733,89.5927,89.5442,89.5733,92169.0
2024-12-09 14:00:00,92.3,92.3,92.24,92.25,184010.0,89.5636,89.5636,89.5054,89.5151,184010.0
2024-12-09 14:30:00,92.24,92.28,92.23,92.28,137375.0,89.5054,89.5442,89.4957,89.5442,137375.0
2024-12-09 15:00:00,92.28,92.3,92.24,92.25,163062.0,89.5442,89.5636,89.5054,89.5151,163062.0
2024-12-09 15:30:00,92.26,92.28,92.22,92.25,445896.0,89.5248,89.5442,89.486,89.5151,445896.0
2024-12-10 09:30:00,92.26,92.26,92.1,92.18,418724.0,89.5248,89.5248,89.3695,89.4471,418724.0
2024-12-10 10:00:00,92.18,92.21,92.13,92.13,276686.0,89.4471,89.4763,89.3986,89.3986,276686.0
2024-12-10 10:30:00,92.13,92.15,92.1,92.12,351398.0,89.3986,89.418,89.3695,89.3889,351398.0
2024-12-10 11:00:00,92.12,92.2,92.11,92.16,277420.0,89.3889,89.4666,89.3792,89.4277,277420.0
2024-12-10 11:30:00,92.16,92.17,92.11,92.15,210603.0,89.4277,89.4374,89.3792,89.418,210603.0
2024-12-10 12:00:00,92.15,92.17,92.12,92.15,96377.0,89.418,89.4374,89.3889,89.418,96377.0
2024-12-10 12:30:00,92.15,92.16,92.11,92.12,184485.0,89.418,89.4277,89.3792,89.3889,184485.0
2024-12-10 13:00:00,92.12,92.14,92.09,92.11,374781.0,89.3889,89.4083,89.3598,89.3792,374781.0
2024-12-10 13:30:00,92.12,92.16,92.11,92.14,227368.0,89.3889,89.4277,89.3792,89.4083,227368.0
2024-12-10 14:00:00,92.15,92.2,92.12,92.18,503143.0,89.418,89.4666,89.3889,89.4471,503143.0
2024-12-10 14:30:00,92.18,92.18,92.13,92.15,328075.0,89.4471,89.4471,89.3986,89.418,328075.0
2024-12-10 15:00:00,92.15,92.17,92.09,92.11,322539.0,89.418,89.4374,89.3598,89.3792,322539.0
2024-12-10 15:30:00,92.12,92.13,92.05,92.06,728646.0,89.3889,89.3986,89.321,89.3307,728646.0
2024-12-11 09:30:00,92.27,92.36,92.24,92.28,546636.0,89.5345,89.6218,89.5054,89.5442,546636.0
2024-12-11 10:00:00,92.27,92.28,92.08,92.09,650607.0,89.5345,89.5442,89.3501,89.3598,650607.0
2024-12-11 10:30:00,92.09,92.12,92.03,92.05,420338.0,89.3598,89.3889,89.3016,89.321,420338.0
2024-12-11 11:00:00,92.05,92.11,92.03,92.08,301650.0,89.321,89.3792,89.3016,89.3501,301650.0
2024-12-11 11:30:00,92.08,92.19,92.06,92.19,186485.0,89.3501,89.4569,89.3307,89.4569,186485.0
2024-12-11 12:00:00,92.19,92.19,92.09,92.1,105453.0,89.4569,89.4569,89.3598,89.3695,105453.0
2024-12-11 12:30:00,92.09,92.12,92.08,92.1,131353.0,89.3598,89.3889,89.3501,89.3695,131353.0
2024-12-11 13:00:00,92.11,92.21,92.1,92.14,149607.0,89.3792,89.4763,89.3695,89.4083,149607.0
2024-12-11 13:30:00,92.14,92.14,92.01,92.01,217805.0,89.4083,89.4083,89.2822,89.2822,217805.0
2024-12-11 14:00:00,92.01,92.04,91.98,92.04,134315.0,89.2822,89.3113,89.2531,89.3113,134315.0
2024-12-11 14:30:00,92.04,92.06,92.0,92.05,129242.0,89.3113,89.3307,89.2725,89.321,129242.0
2024-12-11 15:00:00,92.04,92.06,92.01,92.05,61642.0,89.3113,89.3307,89.2822,89.321,61642.0
2024-12-11 15:30:00,92.04,92.06,92.02,92.03,173423.0,89.3113,89.3307,89.2919,89.3016,173423.0
2024-12-12 09:30:00,92.01,92.01,91.86,91.88,462790.0,89.2822,89.2822,89.1366,89.156,462790.0
2024-12-12 10:00:00,91.88,91.91,91.81,91.9,303142.0,89.156,89.1852,89.0881,89.1754,303142.0
2024-12-12 10:30:00,91.89,91.95,91.88,91.91,212626.0,89.1657,89.224,89.156,89.1852,212626.0
2024-12-12 11:00:00,91.9,91.94,91.86,91.9,206374.0,89.1754,89.2143,89.1366,89.1754,206374.0
2024-12-12 11:30:00,91.9,91.9,91.76,91.77,333543.0,89.1754,89.1754,89.0396,89.0493,333543.0
2024-12-12 12:00:00,91.77,91.82,91.74,91.76,215038.0,89.0493,89.0978,89.0202,89.0396,215038.0
2024-12-12 12:30:00,91.76,91.81,91.74,91.8,130958.0,89.0396,89.0881,89.0202,89.0784,130958.0
2024-12-12 13:00:00,91.8,91.83,91.72,91.73,166098.0,89.0784,89.1075,89.0008,89.0105,166098.0
2024-12-12 13:30:00,91.73,91.75,91.68,91.68,422806.0,89.0105,89.0299,88.962,88.962,422806.0
2024-12-12 14:00:00,91.68,91.68,91.6,91.61,132389.0,88.962,88.962,88.8843,88.894,132389.0
2024-12-12 14:30:00,91.61,91.64,91.59,91.61,405710.0,88.894,88.9232,88.8746,88.894,405710.0
2024-12-12 15:00:00,91.6,91.62,91.59,91.59,177406.0,88.8843,88.9037,88.8746,88.8746,177406.0
2024-12-12 15:30:00,91.59,91.61,91.56,91.56,619302.0,88.8746,88.894,88.8455,88.8455,619302.0
2024-12-13 09:30:00,91.61,91.62,91.37,91.41,588999.0,88.894,88.9037,88.6612,88.7,588999.0
2024-12-13 10:00:00,91.4,91.41,91.29,91.29,739972.0,88.6903,88.7,88.5835,88.5835,739972.0
2024-12-13 10:30:00,91.29,91.3,91.19,91.22,567453.0,88.5835,88.5932,88.4865,88.5156,567453.0
2024-12-13 11:00:00,91.22,91.28,91.18,91.23,660821.0,88.5156,88.5738,88.4768,88.5253,660821.0
2024-12-13 11:30:00,91.23,91.3,91.22,91.24,221803.0,88.5253,88.5932,88.5156,88.535,221803.0
2024-12-13 12:00:00,91.25,91.28,91.19,91.19,112918.0,88.5447,88.5738,88.4865,88.4865,112918.0
2024-12-13 12:30:00,91.19,91.2,91.15,91.15,302979.0,88.4865,88.4962,88.4477,88.4477,302979.0
2024-12-13 13:00:00,91.16,91.18,91.13,91.17,346772.0,88.4574,88.4768,88.4283,88.4671,346772.0
2024-12-13 13:30:00,91.17,91.23,91.14,91.2,281465.0,88.4671,88.5253,88.438,88.4962,281465.0
2024-12-13 14:00:00,91.2,91.2,91.16,91.16,173166.0,88.4962,88.4962,88.4574,88.4574,173166.0
2024-12-13 14:30:00,91.17,91.19,91.14,91.15,270009.0,88.4671,88.4865,88.438,88.4477,270009.0
2024-12-13 15:00:00,91.15,91.15,91.07,91.1,318000.0,88.4477,88.4477,88.3701,88.3992,318000.0
2024-12-13 15:30:00,91.11,91.13,91.09,91.09,619649.0,88.4089,88.4283,88.3895,88.3895,619649.0
2024-12-16 09:30:00,91.24,91.3,91.08,91.14,430434.0,88.535,88.5932,88.3798,88.438,430434.0
2024-12-16 10:00:00,91.14,91.22,91.09,91.13,503135.0,88.438,88.5156,88.3895,88.4283,503135.0
2024-12-16 10:30:00,91.13,91.18,91.05,91.06,748265.0,88.4283,88.4768,88.3506,88.3604,748265.0
2024-12-16 11:00:00,91.06,91.1,90.99,91.0,308840.0,88.3604,88.3992,88.2924,88.3021,308840.0
2024-12-16 11:30:00,91.0,91.05,90.99,91.05,209912.0,88.3021,88.3506,88.2924,88.3506,209912.0
2024-12-16 12:00:00,91.05,91.11,91.04,91.05,203072.0,88.3506,88.4089,88.3409,88.3506,203072.0
2024-12-16 12:30:00,91.05,91.07,91.03,91.06,521094.0,88.3506,88.3701,88.3312,88.3604,521094.0
2024-12-16 13:00:00,91.06,91.09,91.05,91.09,133816.0,88.3604,88.3895,88.3506,88.3895,133816.0
2024-12-16 13:30:00,91.09,91.13,91.07,91.13,103708.0,88.3895,88.4283,88.3701,88.4283,103708.0
2024-12-16 14:00:00,91.13,91.13,91.09,91.13,155091.0,88.4283,88.4283,88.3895,88.4283,155091.0
2024-12-16 14:30:00,91.13,91.18,91.11,91.17,389489.0,88.4283,88.4768,88.4089,88.4671,389489.0
2024-12-16 15:00:00,91.17,91.22,91.16,91.21,225634.0,88.4671,88.5156,88.4574,88.5059,225634.0
2024-12-16 15:30:00,91.21,91.21,91.14,91.16,553914.0,88.5059,88.5059,88.438,88.4574,553914.0
2024-12-17 09:30:00,91.11,91.11,90.96,91.07,548681.0,88.4089,88.4089,88.2633,88.3701,548681.0
2024-12-17 10:00:00,91.06,91.1,91.01,91.05,457161.0,88.3604,88.3992,88.3118,88.3506,457161.0
2024-12-17 10:30:00,91.05,91.07,91.01,91.06,629176.0,88.3506,88.3701,88.3118,88.3604,629176.0
2024-12-17 11:00:00,91.05,91.09,91.02,91.09,1213154.0,88.3506,88.3895,88.3215,88.3895,1213154.0
2024-12-17 11:30:00,91.09,91.17,91.07,91.16,554443.0,88.3895,88.4671,88.3701,88.4574,554443.0
2024-12-17 12:00:00,91.16,91.22,91.15,91.22,593564.0,88.4574,88.5156,88.4477,88.5156,593564.0
2024-12-17 12:30:00,91.22,91.23,91.16,91.2,441966.0,88.5156,88.5253,88.4574,88.4962,441966.0
2024-12-17 13:00:00,91.21,91.22,91.1,91.16,401762.0,88.5059,88.5156,88.3992,88.4574,401762.0
2024-12-17 13:30:00,91.16,91.2,91.14,91.18,375888.0,88.4574,88.4962,88.438,88.4768,375888.0
2024-12-17 14:00:00,91.18,91.18,91.13,91.16,194570.0,88.4768,88.4768,88.4283,88.4574,194570.0
2024-12-17 14:30:00,91.16,91.16,91.12,91.14,203484.0,88.4574,88.4574,88.4186,88.438,203484.0
2024-12-17 15:00:00,91.13,91.15,91.06,91.09,259406.0,88.4283,88.4477,88.3604,88.3895,259406.0
2024-12-17 15:30:00,91.09,91.15,91.05,91.12,758880.0,88.3895,88.4477,88.3506,88.4186,758880.0
2024-12-18 09:30:00,90.62,90.67,90.58,90.62,309396.0,88.3555,88.4043,88.3165,88.3555,309396.0
2024-12-18 10:00:00,90.62,90.63,90.57,90.57,473815.0,88.3555,88.3653,88.3068,88.3068,473815.0
2024-12-18 10:30:00,90.57,90.66,90.57,90.64,417506.0,88.3068,88.3945,88.3068,88.375,417506.0
2024-12-18 11:00:00,90.64,90.67,90.62,90.67,418642.0,88.375,88.4043,88.3555,88.4043,418642.0
2024-12-18 11:30:00,90.67,90.67,90.62,90.64,460314.0,88.4043,88.4043,88.3555,88.375,460314.0
2024-12-18 12:00:00,90.64,90.68,90.62,90.65,133108.0,88.375,88.414,88.3555,88.3848,133108.0
2024-12-18 12:30:00,90.65,90.68,90.63,90.63,255173.0,88.3848,88.414,88.3653,88.3653,255173.0
2024-12-18 13:00:00,90.64,90.65,90.61,90.62,80827.0,88.375,88.3848,88.3458,88.3555,80827.0
2024-12-18 13:30:00,90.61,90.68,90.58,90.65,135604.0,88.3458,88.414,88.3165,88.3848,135604.0
2024-12-18 14:00:00,90.66,90.66,90.08,90.14,1055138.0,88.3945,88.3945,87.829,87.8875,1055138.0
2024-12-18 14:30:00,90.14,90.17,89.63,89.65,879320.0,87.8875,87.9168,87.3903,87.4098,879320.0
2024-12-18 15:00:00,89.65,89.73,89.5,89.51,1468139.0,87.4098,87.4878,87.2635,87.2733,1468139.0
2024-12-18 15:30:00,89.51,89.61,89.25,89.33,2158149.0,87.2733,87.3708,87.0198,87.0978,2158149.0
2024-12-19 09:30:00,89.52,89.53,89.27,89.3,1037126.0,87.283,87.2928,87.0393,87.0685,1037126.0
2024-12-19 10:00:00,89.29,89.3,89.12,89.13,1501853.0,87.0588,87.0685,86.893,86.9028,1501853.0
2024-12-19 10:30:00,89.13,89.26,89.1,89.22,1059586.0,86.9028,87.0295,86.8735,86.9905,1059586.0
2024-12-19 11:00:00,89.22,89.31,89.09,89.31,1218920.0,86.9905,87.0783,86.8638,87.0783,1218920.0
2024-12-19 11:30:00,89.31,89.41,89.25,89.26,973614.0,87.0783,87.1758,87.0198,87.0295,973614.0
2024-12-19 12:00:00,89.26,89.26,89.14,89.15,390222.0,87.0295,87.0295,86.9125,86.9223,390222.0
2024-12-19 12:30:00,89.15,89.16,89.04,89.05,838271.0,86.9223,86.932,86.815,86.8248,838271.0
2024-12-19 13:00:00,89.06,89.1,88.94,89.04,1559387.0,86.8345,86.8735,86.7175,86.815,1559387.0
2024-12-19 13:30:00,89.04,89.24,89.01,89.24,1209074.0,86.815,87.01,86.7858,87.01,1209074.0
2024-12-19 14:00:00,89.23,89.24,89.13,89.14,571421.0,87.0003,87.01,86.9028,86.9125,571421.0
2024-12-19 14:30:00,89.14,89.14,88.98,88.98,880910.0,86.9125,86.9125,86.7565,86.7565,880910.0
2024-12-19 15:00:00,88.98,89.06,88.93,89.04,886674.0,86.7565,86.8345,86.7078,86.815,886674.0
2024-12-19 15:30:00,89.04,89.04,88.92,88.94,1560865.0,86.815,86.815,86.698,86.7175,1560865.0
2024-12-20 09:30:00,89.01,89.57,89.01,89.42,1023860.0,86.7858,87.3318,86.7858,87.1855,1023860.0
2024-12-20 10:00:00,89.42,89.5,89.4,89.48,1094844.0,87.1855,87.2635,87.166,87.244,1094844.0
2024-12-20 10:30:00,89.48,89.68,89.47,89.66,610538.0,87.244,87.439,87.2343,87.4195,610538.0
2024-12-20 11:00:00,89.65,89.77,89.64,89.75,448760.0,87.4098,87.5268,87.4,87.5073,448760.0
2024-12-20 11:30:00,89.75,89.85,89.71,89.84,775301.0,87.5073,87.6048,87.4683,87.595,775301.0
2024-12-20 12:00:00,89.83,89.85,89.79,89.8,337658.0,87.5853,87.6048,87.5463,87.556,337658.0
2024-12-20 12:30:00,89.81,89.81,89.72,89.72,374966.0,87.5658,87.5658,87.478,87.478,374966.0
2024-12-20 13:00:00,89.72,89.72,89.59,89.59,170193.0,87.478,87.478,87.3513,87.3513,170193.0
2024-12-20 13:30:00,89.59,89.68,89.59,89.63,174478.0,87.3513,87.439,87.3513,87.3903,174478.0
2024-12-20 14:00:00,89.63,89.69,89.61,89.68,255773.0,87.3903,87.4488,87.3708,87.439,255773.0
2024-12-20 14:30:00,89.68,89.74,89.63,89.65,248702.0,87.439,87.4975,87.3903,87.4098,248702.0
2024-12-20 15:00:00,89.65,89.68,89.63,89.66,194802.0,87.4098,87.439,87.3903,87.4195,194802.0
2024-12-20 15:30:00,89.66,89.66,89.53,89.57,549217.0,87.4195,87.4195,87.2928,87.3318,549217.0
2024-12-23 09:30:00,89.74,89.74,89.39,89.44,957379.0,87.4975,87.4975,87.1563,87.205,957379.0
2024-12-23 10:00:00,89.45,89.47,89.3,89.31,572499.0,87.2148,87.2343,87.0685,87.0783,572499.0
2024-12-23 10:30:00,89.31,89.4,89.29,89.3,480080.0,87.0783,87.166,87.0588,87.0685,480080.0
2024-12-23 11:00:00,89.3,89.38,89.29,89.36,445842.0,87.0685,87.1465,87.0588,87.127,445842.0
2024-12-23 11:30:00,89.36,89.47,89.34,89.45,233028.0,87.127,87.2343,87.1075,87.2148,233028.0
2024-12-23 12:00:00,89.45,89.48,89.38,89.39,161425.0,87.2148,87.244,87.1465,87.1563,161425.0
2024-12-23 12:30:00,89.38,89.4,89.36,89.38,78621.0,87.1465,87.166,87.127,87.1465,78621.0
2024-12-23 13:00:00,89.37,89.41,89.34,89.38,312901.0,87.1368,87.1758,87.1075,87.1465,312901.0
2024-12-23 13:30:00,89.38,89.42,89.36,89.38,82868.0,87.1465,87.1855,87.127,87.1465,82868.0
2024-12-23 14:00:00,89.39,89.41,89.3,89.32,195098.0,87.1563,87.1758,87.0685,87.088,195098.0
2024-12-23 14:30:00,89.33,89.34,89.25,89.25,171093.0,87.0978,87.1075,87.0198,87.0198,171093.0
2024-12-23 15:00:00,89.25,89.3,89.25,89.3,113506.0,87.0198,87.0685,87.0198,87.0685,113506.0
2024-12-23 15:30:00,89.3,89.36,89.29,89.33,334660.0,87.0685,87.127,87.0588,87.0978,334660.0
2024-12-24 09:30:00,89.4,89.4,89.24,89.34,716686.0,87.166,87.166,87.01,87.1075,716686.0
2024-12-24 10:00:00,89.34,89.39,89.33,89.35,335140.0,87.1075,87.1563,87.0978,87.1173,335140.0
2024-12-24 10:30:00,89.34,89.39,89.34,89.39,259828.0,87.1075,87.1563,87.1075,87.1563,259828.0
2024-12-24 11:00:00,89.39,89.44,89.37,89.44,174666.0,87.1563,87.205,87.1368,87.205,174666.0
2024-12-24 11:30:00,89.44,89.53,89.43,89.5,199430.0,87.205,87.2928,87.1953,87.2635,199430.0
2024-12-24 12:00:00,89.5,89.62,89.49,89.62,316811.0,87.2635,87.3805,87.2538,87.3805,316811.0
2024-12-24 12:30:00,89.61,89.74,89.59,89.73,257694.0,87.3708,87.4975,87.3513,87.4878,257694.0
2024-12-26 09:30:00,89.48,89.48,89.38,89.44,221208.0,87.244,87.244,87.1465,87.205,221208.0
2024-12-26 10:00:00,89.44,89.45,89.4,89.41,209433.0,87.205,87.2148,87.166,87.1758,209433.0
2024-12-26 10:30:00,89.41,89.5,89.41,89.5,199315.0,87.1758,87.2635,87.1758,87.2635,199315.0
2024-12-26 11:00:00,89.51,89.58,89.5,89.58,103793.0,87.2733,87.3415,87.2635,87.3415,103793.0
2024-12-26 11:30:00,89.58,89.6,89.56,89.6,85745.0,87.3415,87.361,87.322,87.361,85745.0
2024-12-26 12:00:00,89.6,89.61,89.54,89.55,105369.0,87.361,87.3708,87.3025,87.3123,105369.0
2024-12-26 12:30:00,89.54,89.55,89.45,89.48,83357.0,87.3025,87.3123,87.2148,87.244,83357.0
2024-12-26 13:00:00,89.48,89.69,89.47,89.67,143431.0,87.244,87.4488,87.2343,87.4293,143431.0
2024-12-26 13:30:00,89.68,89.7,89.63,89.68,63055.0,87.439,87.4585,87.3903,87.439,63055.0
2024-12-26 14:00:00,89.68,89.68,89.61,89.65,151801.0,87.439,87.439,87.3708,87.4098,151801.0
2024-12-26 14:30:00,89.65,89.68,89.62,89.65,128428.0,87.4098,87.439,87.3805,87.4098,128428.0
2024-12-26 15:00:00,89.65,89.66,89.62,89.64,76752.0,87.4098,87.4195,87.3805,87.4,76752.0
2024-12-26 15:30:00,89.64,89.66,89.62,89.63,320731.0,87.4,87.4195,87.3805,87.3903,320731.0
2024-12-27 09:30:00,89.46,89.48,89.37,89.44,257421.0,87.2245,87.244,87.1368,87.205,257421.0
2024-12-27 10:00:00,89.43,89.45,89.35,89.38,265594.0,87.1953,87.2148,87.1173,87.1465,265594.0
2024-12-27 10:30:00,89.38,89.42,89.36,89.4,133605.0,87.1465,87.1855,87.127,87.166,133605.0
2024-12-27 11:00:00,89.4,89.43,89.32,89.43,102920.0,87.166,87.1953,87.088,87.1953,102920.0
2024-12-27 11:30:00,89.43,89.43,89.29,89.29,124350.0,87.1953,87.1953,87.0588,87.0588,124350.0
2024-12-27 12:00:00,89.29,89.29,89.22,89.26,162427.0,87.0588,87.0588,86.9905,87.0295,162427.0
2024-12-27 12:30:00,89.25,89.29,89.23,89.28,69607.0,87.0198,87.0588,87.0003,87.049,69607.0
2024-12-27 13:00:00,89.27,89.31,89.26,89.28,110613.0,87.0393,87.0783,87.0295,87.049,110613.0
2024-12-27 13:30:00,89.27,89.33,89.26,89.33,61120.0,87.0393,87.0978,87.0295,87.0978,61120.0
2024-12-27 14:00:00,89.33,89.37,89.32,89.34,98584.0,87.0978,87.1368,87.088,87.1075,98584.0
2024-12-27 14:30:00,89.33,89.38,89.33,89.36,170479.0,87.0978,87.1465,87.0978,87.127,170479.0
2024-12-27 15:00:00,89.37,89.37,89.26,89.27,90158.0,87.1368,87.1368,87.0295,87.0393,90158.0
2024-12-27 15:30:00,89.27,89.34,89.24,89.31,191934.0,87.0393,87.1075,87.01,87.0783,191934.0
2024-12-30 09:30:00,89.15,89.45,89.15,89.3,410139.0,87.1703,87.4636,87.1703,87.3169,410139.0
2024-12-30 10:00:00,89.3,89.32,89.26,89.3,496235.0,87.3169,87.3365,87.2778,87.3169,496235.0
2024-12-30 10:30:00,89.3,89.38,89.27,89.35,304850.0,87.3169,87.3952,87.2876,87.3658,304850.0
2024-12-30 11:00:00,89.36,89.41,89.34,89.39,225668.0,87.3756,87.4245,87.356,87.4049,225668.0
2024-12-30 11:30:00,89.4,89.44,89.37,89.4,224416.0,87.4147,87.4538,87.3854,87.4147,224416.0
2024-12-30 12:00:00,89.39,89.41,89.36,89.38,225943.0,87.4049,87.4245,87.3756,87.3952,225943.0
2024-12-30 12:30:00,89.38,89.39,89.33,89.39,329936.0,87.3952,87.4049,87.3463,87.4049,329936.0
2024-12-30 13:00:00,89.39,89.39,89.32,89.34,237874.0,87.4049,87.4049,87.3365,87.356,237874.0
2024-12-30 13:30:00,89.34,89.36,89.31,89.34,232496.0,87.356,87.3756,87.3267,87.356,232496.0
2024-12-30 14:00:00,89.34,89.35,89.28,89.32,88410.0,87.356,87.3658,87.2974,87.3365,88410.0
2024-12-30 14:30:00,89.33,89.37,89.31,89.36,96854.0,87.3463,87.3854,87.3267,87.3756,96854.0
2024-12-30 15:00:00,89.36,89.36,89.27,89.28,204264.0,87.3756,87.3756,87.2876,87.2974,204264.0
2024-12-30 15:30:00,89.28,89.3,89.2,89.22,414223.0,87.2974,87.3169,87.2192,87.2387,414223.0
2024-12-31 09:30:00,89.43,89.44,89.35,89.39,515579.0,87.4441,87.4538,87.3658,87.4049,515579.0
2024-12-31 10:00:00,89.39,89.39,89.26,89.28,570673.0,87.4049,87.4049,87.2778,87.2974,570673.0
2024-12-31 10:30:00,89.27,89.28,89.14,89.17,353616.0,87.2876,87.2974,87.1605,87.1898,353616.0
2024-12-31 11:00:00,89.17,89.17,88.93,88.93,222734.0,87.1898,87.1898,86.9552,86.9552,222734.0
2024-12-31 11:30:00,88.94,88.94,88.86,88.9,545096.0,86.9649,86.9649,86.8867,86.9258,545096.0
2024-12-31 12:00:00,88.9,88.92,88.85,88.9,519326.0,86.9258,86.9454,86.8769,86.9258,519326.0
2024-12-31 12:30:00,88.9,89.03,88.85,89.0,223924.0,86.9258,87.0529,86.8769,87.0236,223924.0
2024-12-31 13:00:00,89.0,89.01,88.86,88.88,232908.0,87.0236,87.0334,86.8867,86.9063,232908.0
2024-12-31 13:30:00,88.89,88.98,88.88,88.94,73821.0,86.916,87.004,86.9063,86.9649,73821.0
2024-12-31 14:00:00,88.94,88.99,88.91,88.95,91635.0,86.9649,87.0138,86.9356,86.9747,91635.0
2024-12-31 14:30:00,88.95,89.03,88.95,89.03,205827.0,86.9747,87.0529,86.9747,87.0529,205827.0
2024-12-31 15:00:00,89.03,89.09,89.0,89.09,150342.0,87.0529,87.1116,87.0236,87.1116,150342.0
2024-12-31 15:30:00,89.09,89.1,89.01,89.05,272019.0,87.1116,87.1214,87.0334,87.0725,272019.0
2025-01-02 09:30:00,89.36,89.49,89.23,89.41,1698372.0,87.3756,87.5027,87.2485,87.4245,1698372.0
2025-01-02 10:00:00,89.41,89.5,89.37,89.41,629646.0,87.4245,87.5125,87.3854,87.4245,629646.0
2025-01-02 10:30:00,89.42,89.42,89.27,89.34,745891.0,87.4343,87.4343,87.2876,87.356,745891.0
2025-01-02 11:00:00,89.33,89.34,89.18,89.27,968797.0,87.3463,87.356,87.1996,87.2876,968797.0
2025-01-02 11:30:00,89.27,89.3,89.18,89.2,305895.0,87.2876,87.3169,87.1996,87.2192,305895.0
2025-01-02 12:00:00,89.2,89.24,89.08,89.09,716492.0,87.2192,87.2583,87.1018,87.1116,716492.0
2025-01-02 12:30:00,89.08,89.16,89.05,89.16,343423.0,87.1018,87.18,87.0725,87.18,343423.0
2025-01-02 13:00:00,89.16,89.26,89.11,89.26,202063.0,87.18,87.2778,87.1312,87.2778,202063.0
2025-01-02 13:30:00,89.26,89.3,89.2,89.3,189624.0,87.2778,87.3169,87.2192,87.3169,189624.0
2025-01-02 14:00:00,89.3,89.33,89.26,89.3,169063.0,87.3169,87.3463,87.2778,87.3169,169063.0
2025-01-02 14:30:00,89.3,89.3,89.24,89.27,127399.0,87.3169,87.3169,87.2583,87.2876,127399.0
2025-01-02 15:00:00,89.28,89.37,89.27,89.34,210129.0,87.2974,87.3854,87.2876,87.356,210129.0
2025-01-02 15:30:00,89.34,89.37,89.31,89.33,323168.0,87.356,87.3854,87.3267,87.3463,323168.0
2025-01-03 09:30:00,89.66,89.76,89.61,89.69,1139226.0,87.6689,87.7667,87.6201,87.6983,1139226.0
2025-01-03 10:00:00,89.68,89.68,89.51,89.58,923018.0,87.6885,87.6885,87.5223,87.5907,923018.0
2025-01-03 10:30:00,89.58,89.61,89.54,89.57,310264.0,87.5907,87.6201,87.5516,87.5809,310264.0
2025-01-03 11:00:00,89.56,89.6,89.56,89.57,112694.0,87.5712,87.6103,87.5712,87.5809,112694.0
2025-01-03 11:30:00,89.58,89.63,89.57,89.6,129146.0,87.5907,87.6396,87.5809,87.6103,129146.0
2025-01-03 12:00:00,89.61,89.69,89.59,89.6,277834.0,87.6201,87.6983,87.6005,87.6103,277834.0
2025-01-03 12:30:00,89.6,89.61,89.53,89.55,133500.0,87.6103,87.6201,87.5418,87.5614,133500.0
2025-01-03 13:00:00,89.55,89.61,89.52,89.61,110687.0,87.5614,87.6201,87.5321,87.6201,110687.0
2025-01-03 13:30:00,89.62,89.63,89.56,89.57,120989.0,87.6298,87.6396,87.5712,87.5809,120989.0
2025-01-03 14:00:00,89.56,89.6,89.56,89.59,292549.0,87.5712,87.6103,87.5712,87.6005,292549.0
2025-01-03 14:30:00,89.59,89.63,89.53,89.56,185914.0,87.6005,87.6396,87.5418,87.5712,185914.0
2025-01-03 15:00:00,89.56,89.56,89.5,89.51,319498.0,87.5712,87.5712,87.5125,87.5223,319498.0
2025-01-03 15:30:00,89.51,89.53,89.48,89.5,335690.0,87.5223,87.5418,87.4929,87.5125,335690.0
2025-01-06 09:30:00,89.5,89.64,89.5,89.6,569867.0,87.5125,87.6494,87.5125,87.6103,569867.0
2025-01-06 10:00:00,89.59,89.61,89.52,89.56,771390.0,87.6005,87.6201,87.5321,87.5712,771390.0
2025-01-06 10:30:00,89.56,89.61,89.51,89.6,412595.0,87.5712,87.6201,87.5223,87.6103,412595.0
2025-01-06 11:00:00,89.6,89.66,89.54,89.65,215296.0,87.6103,87.6689,87.5516,87.6592,215296.0
2025-01-06 11:30:00,89.66,89.67,89.58,89.61,331970.0,87.6689,87.6787,87.5907,87.6201,331970.0
2025-01-06 12:00:00,89.61,89.63,89.59,89.62,138791.0,87.6201,87.6396,87.6005,87.6298,138791.0
2025-01-06 12:30:00,89.61,89.61,89.53,89.58,127406.0,87.6201,87.6201,87.5418,87.5907,127406.0
2025-01-06 13:00:00,89.56,89.57,89.45,89.53,267096.0,87.5712,87.5809,87.4636,87.5418,267096.0
2025-01-06 13:30:00,89.54,89.54,89.41,89.43,257772.0,87.5516,87.5516,87.4245,87.4441,257772.0
2025-01-06 14:00:00,89.43,89.49,89.41,89.47,254584.0,87.4441,87.5027,87.4245,87.4832,254584.0
2025-01-06 14:30:00,89.45,89.5,89.45,89.48,132726.0,87.4636,87.5125,87.4636,87.4929,132726.0
2025-01-06 15:00:00,89.48,89.53,89.48,89.51,267398.0,87.4929,87.5418,87.4929,87.5223,267398.0
2025-01-06 15:30:00,89.51,89.55,89.47,89.55,490527.0,87.5223,87.5614,87.4832,87.5614,490527.0
2025-01-07 09:30:00,89.55,89.65,89.55,89.59,534947.0,87.5614,87.6592,87.5614,87.6005,534947.0
2025-01-07 10:00:00,89.56,89.57,89.22,89.34,1139874.0,87.5712,87.5809,87.2387,87.356,1139874.0
2025-01-07 10:30:00,89.35,89.36,89.14,89.3,635212.0,87.3658,87.3756,87.1605,87.3169,635212.0
2025-01-07 11:00:00,89.29,89.3,89.17,89.22,378229.0,87.3072,87.3169,87.1898,87.2387,378229.0
2025-01-07 11:30:00,89.21,89.26,89.15,89.17,529718.0,87.2289,87.2778,87.1703,87.1898,529718.0
2025-01-07 12:00:00,89.17,89.26,89.14,89.21,427024.0,87.1898,87.2778,87.1605,87.2289,427024.0
2025-01-07 12:30:00,89.23,89.28,89.18,89.26,278121.0,87.2485,87.2974,87.1996,87.2778,278121.0
2025-01-07 13:00:00,89.26,89.31,89.24,89.28,571578.0,87.2778,87.3267,87.2583,87.2974,571578.0
2025-01-07 13:30:00,89.28,89.28,89.11,89.16,660524.0,87.2974,87.2974,87.1312,87.18,660524.0
2025-01-07 14:00:00,89.16,89.21,89.14,89.18,481073.0,87.18,87.2289,87.1605,87.1996,481073.0
2025-01-07 14:30:00,89.18,89.18,89.11,89.15,336769.0,87.1996,87.1996,87.1312,87.1703,336769.0
2025-01-07 15:00:00,89.16,89.16,89.11,89.15,591165.0,87.18,87.18,87.1312,87.1703,591165.0
2025-01-07 15:30:00,89.15,89.2,89.11,89.17,1440996.0,87.1703,87.2192,87.1312,87.1898,1440996.0
2025-01-08 09:30:00,89.07,89.08,88.91,89.01,576854.0,87.092,87.1018,86.9356,87.0334,576854.0
2025-01-08 10:00:00,89.0,89.11,88.98,89.03,885298.0,87.0236,87.1312,87.004,87.0529,885298.0
2025-01-08 10:30:00,89.04,89.14,89.02,89.13,128978.0,87.0627,87.1605,87.0432,87.1507,128978.0
2025-01-08 11:00:00,89.12,89.16,89.08,89.09,149222.0,87.1409,87.18,87.1018,87.1116,149222.0
2025-01-08 11:30:00,89.09,89.17,89.08,89.13,291330.0,87.1116,87.1898,87.1018,87.1507,291330.0
2025-01-08 12:00:00,89.13,89.13,88.95,88.97,338376.0,87.1507,87.1507,86.9747,86.9943,338376.0
2025-01-08 12:30:00,88.97,89.06,88.9,89.05,295248.0,86.9943,87.0823,86.9258,87.0725,295248.0
2025-01-08 13:00:00,89.04,89.17,89.03,89.15,405677.0,87.0627,87.1898,87.0529,87.1703,405677.0
2025-01-08 13:30:00,89.15,89.15,88.92,88.99,321542.0,87.1703,87.1703,86.9454,87.0138,321542.0
2025-01-08 14:00:00,88.99,89.14,88.95,89.14,242569.0,87.0138,87.1605,86.9747,87.1605,242569.0
2025-01-08 14:30:00,89.13,89.13,89.02,89.07,261561.0,87.1507,87.1507,87.0432,87.092,261561.0
2025-01-08 15:00:00,89.07,89.16,89.07,89.15,257692.0,87.092,87.18,87.092,87.1703,257692.0
2025-01-08 15:30:00,89.15,89.25,89.12,89.23,608994.0,87.1703,87.268,87.1409,87.2485,608994.0
2025-01-10 09:30:00,88.87,88.97,88.73,88.79,886495.0,86.8965,86.9943,86.7596,86.8183,886495.0
2025-01-10 10:00:00,88.79,89.0,88.64,88.98,2279073.0,86.8183,87.0236,86.6716,87.004,2279073.0
2025-01-10 10:30:00,88.97,88.98,88.86,88.89,831382.0,86.9943,87.004,86.8867,86.916,831382.0
2025-01-10 11:00:00,88.89,88.94,88.81,88.83,425234.0,86.916,86.9649,86.8378,86.8574,425234.0
2025-01-10 11:30:00,88.82,88.9,88.8,88.82,152247.0,86.8476,86.9258,86.828,86.8476,152247.0
2025-01-10 12:00:00,88.82,88.85,88.76,88.85,326988.0,86.8476,86.8769,86.7889,86.8769,326988.0
2025-01-10 12:30:00,88.84,88.92,88.84,88.91,307358.0,86.8672,86.9454,86.8672,86.9356,307358.0
2025-01-10 13:00:00,88.91,88.91,88.81,88.88,180007.0,86.9356,86.9356,86.8378,86.9063,180007.0
2025-01-10 13:30:00,88.88,88.93,88.84,88.92,105194.0,86.9063,86.9552,86.8672,86.9454,105194.0
2025-01-10 14:00:00,88.92,88.93,88.8,88.83,124971.0,86.9454,86.9552,86.828,86.8574,124971.0
2025-01-10 14:30:00,88.82,88.83,88.77,88.79,171777.0,86.8476,86.8574,86.7987,86.8183,171777.0
2025-01-10 15:00:00,88.79,88.79,88.73,88.75,280234.0,86.8183,86.8183,86.7596,86.7792,280234.0
2025-01-10 15:30:00,88.75,88.79,88.74,88.79,785118.0,86.7792,86.8183,86.7694,86.8183,785118.0
2025-01-13 09:30:00,88.74,88.74,88.56,88.62,394948.0,86.7694,86.7694,86.5934,86.652,394948.0
2025-01-13 10:00:00,88.63,88.72,88.54,88.55,486810.0,86.6618,86.7498,86.5738,86.5836,486810.0
2025-01-13 10:30:00,88.55,88.69,88.54,88.58,497644.0,86.5836,86.7205,86.5738,86.6129,497644.0
2025-01-13 11:00:00,88.58,88.61,88.48,88.5,669040.0,86.6129,86.6423,86.5151,86.5347,669040.0
2025-01-13 11:30:00,88.5,88.58,88.47,88.48,587758.0,86.5347,86.6129,86.5054,86.5151,587758.0
2025-01-13 12:00:00,88.47,88.65,88.44,88.64,175829.0,86.5054,86.6814,86.476,86.6716,175829.0
2025-01-13 12:30:00,88.63,88.69,88.59,88.69,347893.0,86.6618,86.7205,86.6227,86.7205,347893.0
2025-01-13 13:00:00,88.68,88.7,88.62,88.66,516651.0,86.7107,86.7303,86.652,86.6912,516651.0
2025-01-13 13:30:00,88.66,88.7,88.63,88.68,336000.0,86.6912,86.7303,86.6618,86.7107,336000.0
2025-01-13 14:00:00,88.67,88.68,88.61,88.64,71299.0,86.7009,86.7107,86.6423,86.6716,71299.0
2025-01-13 14:30:00,88.64,88.64,88.54,88.55,422601.0,86.6716,86.6716,86.5738,86.5836,422601.0
2025-01-13 15:00:00,88.54,88.63,88.53,88.59,290265.0,86.5738,86.6618,86.564,86.6227,290265.0
2025-01-13 15:30:00,88.59,88.67,88.59,88.63,478911.0,86.6227,86.7009,86.6227,86.6618,478911.0
2025-01-14 09:30:00,88.74,88.82,88.65,88.66,360546.0,86.7694,86.8476,86.6814,86.6912,360546.0
2025-01-14 10:00:00,88.65,88.76,88.65,88.68,192771.0,86.6814,86.7889,86.6814,86.7107,192771.0
2025-01-14 10:30:00,88.68,88.71,88.62,88.67,369192.0,86.7107,86.74,86.652,86.7009,369192.0
2025-01-14 11:00:00,88.67,88.71,88.64,88.67,349049.0,86.7009,86.74,86.6716,86.7009,349049.0
2025-01-14 11:30:00,88.67,88.71,88.58,88.59,390201.0,86.7009,86.74,86.6129,86.6227,390201.0
2025-01-14 12:00:00,88.59,88.65,88.58,88.62,443311.0,86.6227,86.6814,86.6129,86.652,443311.0
2025-01-14 12:30:00,88.62,88.63,88.56,88.59,178844.0,86.652,86.6618,86.5934,86.6227,178844.0
2025-01-14 13:00:00,88.59,88.69,88.58,88.68,345797.0,86.6227,86.7205,86.6129,86.7107,345797.0
2025-01-14 13:30:00,88.68,88.76,88.68,88.76,115956.0,86.7107,86.7889,86.7107,86.7889,115956.0
2025-01-14 14:00:00,88.75,88.78,88.72,88.76,56531.0,86.7792,86.8085,86.7498,86.7889,56531.0
2025-01-14 14:30:00,88.75,88.8,88.67,88.69,310394.0,86.7792,86.828,86.7009,86.7205,310394.0
2025-01-14 15:00:00,88.69,88.73,88.66,88.72,202433.0,86.7205,86.7596,86.6912,86.7498,202433.0
2025-01-14 15:30:00,88.73,88.8,88.68,88.79,369905.0,86.7596,86.828,86.7107,86.8183,369905.0
2025-01-15 09:30:00,89.65,89.89,89.65,89.88,921037.0,87.6592,87.8938,87.6592,87.8841,921037.0
2025-01-15 10:00:00,89.88,89.92,89.78,89.89,1078069.0,87.8841,87.9232,87.7863,87.8938,1078069.0
2025-01-15 10:30:00,89.9,89.91,89.76,89.78,251660.0,87.9036,87.9134,87.7667,87.7863,251660.0
2025-01-15 11:00:00,89.78,89.82,89.67,89.69,323396.0,87.7863,87.8254,87.6787,87.6983,323396.0
2025-01-15 11:30:00,89.68,89.68,89.54,89.57,316397.0,87.6885,87.6885,87.5516,87.5809,316397.0
2025-01-15 12:00:00,89.57,89.69,89.57,89.68,251995.0,87.5809,87.6983,87.5809,87.6885,251995.0
2025-01-15 12:30:00,89.68,89.72,89.64,89.65,541539.0,87.6885,87.7276,87.6494,87.6592,541539.0
2025-01-15 13:00:00,89.65,89.72,89.64,89.66,543282.0,87.6592,87.7276,87.6494,87.6689,543282.0
2025-01-15 13:30:00,89.66,89.71,89.64,89.68,180562.0,87.6689,87.7178,87.6494,87.6885,180562.0
2025-01-15 14:00:00,89.69,89.72,89.65,89.72,123031.0,87.6983,87.7276,87.6592,87.7276,123031.0
2025-01-15 14:30:00,89.72,89.76,89.7,89.73,479026.0,87.7276,87.7667,87.7081,87.7374,479026.0
2025-01-15 15:00:00,89.74,89.77,89.72,89.76,276925.0,87.7472,87.7765,87.7276,87.7667,276925.0
2025-01-15 15:30:00,89.76,89.79,89.73,89.75,616062.0,87.7667,87.7961,87.7374,87.7569,616062.0
2025-01-16 09:30:00,89.52,89.62,89.46,89.47,488930.0,87.5321,87.6298,87.4734,87.4832,488930.0
2025-01-16 10:00:00,89.47,89.6,89.42,89.58,647873.0,87.4832,87.6103,87.4343,87.5907,647873.0
2025-01-16 10:30:00,89.57,89.63,89.54,89.63,173584.0,87.5809,87.6396,87.5516,87.6396,173584.0
2025-01-16 11:00:00,89.62,89.79,89.62,89.75,391850.0,87.6298,87.7961,87.6298,87.7569,391850.0
2025-01-16 11:30:00,89.75,89.79,89.72,89.74,248205.0,87.7569,87.7961,87.7276,87.7472,248205.0
2025-01-16 12:00:00,89.73,89.79,89.7,89.78,217094.0,87.7374,87.7961,87.7081,87.7863,217094.0
2025-01-16 12:30:00,89.77,89.8,89.71,89.73,467583.0,87.7765,87.8058,87.7178,87.7374,467583.0
2025-01-16 13:00:00,89.72,89.74,89.69,89.7,261699.0,87.7276,87.7472,87.6983,87.7081,261699.0
2025-01-16 13:30:00,89.7,89.72,89.65,89.7,232412.0,87.7081,87.7276,87.6592,87.7081,232412.0
2025-01-16 14:00:00,89.7,89.79,89.69,89.76,451164.0,87.7081,87.7961,87.6983,87.7667,451164.0
2025-01-16 14:30:00,89.76,89.8,89.71,89.73,188979.0,87.7667,87.8058,87.7178,87.7374,188979.0
2025-01-16 15:00:00,89.73,89.76,89.71,89.73,235115.0,87.7374,87.7667,87.7178,87.7374,235115.0
2025-01-16 15:30:00,89.72,89.74,89.59,89.66,586603.0,87.7276,87.7472,87.6005,87.6689,586603.0
2025-01-17 09:30:00,89.94,90.05,89.88,89.88,368051.0,87.9427,88.0503,87.8841,87.8841,368051.0
2025-01-17 10:00:00,89.88,89.97,89.87,89.95,1174625.0,87.8841,87.9721,87.8743,87.9525,1174625.0
2025-01-17 10:30:00,89.95,89.96,89.88,89.9,157465.0,87.9525,87.9623,87.8841,87.9036,157465.0
2025-01-17 11:00:00,89.9,89.9,89.84,89.85,147577.0,87.9036,87.9036,87.8449,87.8547,147577.0
2025-01-17 11:30:00,89.85,89.86,89.75,89.76,200909.0,87.8547,87.8645,87.7569,87.7667,200909.0
2025-01-17 12:00:00,89.76,89.84,89.75,89.84,165548.0,87.7667,87.8449,87.7569,87.8449,165548.0
2025-01-17 12:30:00,89.84,89.87,89.83,89.86,163820.0,87.8449,87.8743,87.8352,87.8645,163820.0
2025-01-17 13:00:00,89.86,89.92,89.84,89.91,136468.0,87.8645,87.9232,87.8449,87.9134,136468.0
2025-01-17 13:30:00,89.9,89.9,89.84,89.85,181594.0,87.9036,87.9036,87.8449,87.8547,181594.0
2025-01-17 14:00:00,89.85,89.87,89.79,89.81,73248.0,87.8547,87.8743,87.7961,87.8156,73248.0
2025-01-17 14:30:00,89.8,89.85,89.8,89.85,138256.0,87.8058,87.8547,87.8058,87.8547,138256.0
2025-01-17 15:00:00,89.84,89.86,89.82,89.84,138772.0,87.8449,87.8645,87.8254,87.8449,138772.0
2025-01-17 15:30:00,89.84,89.86,89.83,89.84,189632.0,87.8449,87.8645,87.8352,87.8449,189632.0
2025-01-21 09:30:00,90.25,90.3,90.14,90.23,764327.0,88.2458,88.2947,88.1383,88.2263,764327.0
2025-01-21 10:00:00,90.23,90.27,90.17,90.25,688083.0,88.2263,88.2654,88.1676,88.2458,688083.0
2025-01-21 10:30:00,90.25,90.33,90.25,90.27,538656.0,88.2458,88.3241,88.2458,88.2654,538656.0
2025-01-21 11:00:00,90.27,90.28,90.2,90.24,726930.0,88.2654,88.2752,88.197,88.2361,726930.0
2025-01-21 11:30:00,90.25,90.28,90.2,90.25,225497.0,88.2458,88.2752,88.197,88.2458,225497.0
2025-01-21 12:00:00,90.27,90.27,90.23,90.26,248370.0,88.2654,88.2654,88.2263,88.2556,248370.0
2025-01-21 12:30:00,90.26,90.3,90.24,90.29,162815.0,88.2556,88.2947,88.2361,88.285,162815.0
2025-01-21 13:00:00,90.28,90.34,90.27,90.33,633464.0,88.2752,88.3338,88.2654,88.3241,633464.0
2025-01-21 13:30:00,90.33,90.39,90.32,90.39,469508.0,88.3241,88.3827,88.3143,88.3827,469508.0
2025-01-21 14:00:00,90.39,90.4,90.36,90.37,234922.0,88.3827,88.3925,88.3534,88.3632,234922.0
2025-01-21 14:30:00,90.37,90.37,90.31,90.33,564208.0,88.3632,88.3632,88.3045,88.3241,564208.0
2025-01-21 15:00:00,90.33,90.38,90.32,90.38,213754.0,88.3241,88.373,88.3143,88.373,213754.0
2025-01-21 15:30:00,90.38,90.46,90.36,90.44,811229.0,88.373,88.4512,88.3534,88.4316,811229.0
2025-01-22 09:30:00,90.53,90.55,90.46,90.51,594269.0,88.5196,88.5392,88.4512,88.5001,594269.0
2025-01-22 10:00:00,90.5,90.55,90.42,90.43,895709.0,88.4903,88.5392,88.4121,88.4218,895709.0
2025-01-22 10:30:00,90.43,90.45,90.3,90.31,415702.0,88.4218,88.4414,88.2947,88.3045,415702.0
2025-01-22 11:00:00,90.31,90.36,90.28,90.31,473267.0,88.3045,88.3534,88.2752,88.3045,473267.0
2025-01-22 11:30:00,90.31,90.34,90.29,90.3,387312.0,88.3045,88.3338,88.285,88.2947,387312.0
2025-01-22 12:00:00,90.3,90.32,90.25,90.27,568906.0,88.2947,88.3143,88.2458,88.2654,568906.0
2025-01-22 12:30:00,90.27,90.27,90.23,90.24,575366.0,88.2654,88.2654,88.2263,88.2361,575366.0
2025-01-22 13:00:00,90.24,90.31,90.24,90.29,477827.0,88.2361,88.3045,88.2361,88.285,477827.0
2025-01-22 13:30:00,90.29,90.32,90.28,90.31,86067.0,88.285,88.3143,88.2752,88.3045,86067.0
2025-01-22 14:00:00,90.3,90.34,90.29,90.3,85442.0,88.2947,88.3338,88.285,88.2947,85442.0
2025-01-22 14:30:00,90.29,90.34,90.28,90.33,165010.0,88.285,88.3338,88.2752,88.3241,165010.0
2025-01-22 15:00:00,90.33,90.34,90.25,90.26,633252.0,88.3241,88.3338,88.2458,88.2556,633252.0
2025-01-22 15:30:00,90.26,90.27,90.2,90.2,753846.0,88.2556,88.2654,88.197,88.197,753846.0
2025-01-23 09:30:00,89.96,89.99,89.88,89.95,1291486.0,87.9623,87.9916,87.8841,87.9525,1291486.0
2025-01-23 10:00:00,89.95,89.99,89.93,89.95,601513.0,87.9525,87.9916,87.9329,87.9525,601513.0
2025-01-23 10:30:00,89.95,90.03,89.94,89.98,531510.0,87.9525,88.0307,87.9427,87.9818,531510.0
2025-01-23 11:00:00,89.97,90.11,89.94,90.08,1164036.0,87.9721,88.109,87.9427,88.0796,1164036.0
2025-01-23 11:30:00,90.09,90.11,90.01,90.03,648396.0,88.0894,88.109,88.0112,88.0307,648396.0
2025-01-23 12:00:00,90.03,90.04,89.96,90.04,222819.0,88.0307,88.0405,87.9623,88.0405,222819.0
2025-01-23 12:30:00,90.04,90.09,90.03,90.08,190533.0,88.0405,88.0894,88.0307,88.0796,190533.0
2025-01-23 13:00:00,90.09,90.09,90.02,90.05,270385.0,88.0894,88.0894,88.0209,88.0503,270385.0
2025-01-23 13:30:00,90.05,90.08,90.02,90.06,840039.0,88.0503,88.0796,88.0209,88.0601,840039.0
2025-01-23 14:00:00,90.06,90.13,90.05,90.13,424810.0,88.0601,88.1285,88.0503,88.1285,424810.0
2025-01-23 14:30:00,90.12,90.16,90.1,90.14,120070.0,88.1187,88.1578,88.0992,88.1383,120070.0
2025-01-23 15:00:00,90.13,90.17,90.11,90.16,259030.0,88.1285,88.1676,88.109,88.1578,259030.0
2025-01-23 15:30:00,90.15,90.2,90.13,90.18,675309.0,88.1481,88.197,88.1285,88.1774,675309.0
2025-01-24 09:30:00,90.19,90.32,90.16,90.23,560064.0,88.1872,88.3143,88.1578,88.2263,560064.0
2025-01-24 10:00:00,90.23,90.29,90.2,90.25,424002.0,88.2263,88.285,88.197,88.2458,424002.0
2025-01-24 10:30:00,90.26,90.36,90.23,90.33,214829.0,88.2556,88.3534,88.2263,88.3241,214829.0
2025-01-24 11:00:00,90.33,90.35,90.3,90.34,194245.0,88.3241,88.3436,88.2947,88.3338,194245.0
2025-01-24 11:30:00,90.35,90.35,90.31,90.34,146548.0,88.3436,88.3436,88.3045,88.3338,146548.0
2025-01-24 12:00:00,90.34,90.38,90.32,90.33,195773.0,88.3338,88.373,88.3143,88.3241,195773.0
2025-01-24 12:30:00,90.34,90.34,90.26,90.28,164777.0,88.3338,88.3338,88.2556,88.2752,164777.0
2025-01-24 13:00:00,90.27,90.3,90.26,90.29,37785.0,88.2654,88.2947,88.2556,88.285,37785.0
2025-01-24 13:30:00,90.29,90.3,90.23,90.24,32919.0,88.285,88.2947,88.2263,88.2361,32919.0
2025-01-24 14:00:00,90.23,90.27,90.22,90.26,216263.0,88.2263,88.2654,88.2165,88.2556,216263.0
2025-01-24 14:30:00,90.26,90.31,90.24,90.28,216085.0,88.2556,88.3045,88.2361,88.2752,216085.0
2025-01-24 15:00:00,90.28,90.29,90.25,90.26,105526.0,88.2752,88.285,88.2458,88.2556,105526.0
2025-01-24 15:30:00,90.26,90.34,90.25,90.31,393152.0,88.2556,88.3338,88.2458,88.3045,393152.0
2025-01-27 09:30:00,90.28,90.49,90.26,90.44,590376.0,88.2752,88.4805,88.2556,88.4316,590376.0
2025-01-27 10:00:00,90.44,90.58,90.43,90.56,975690.0,88.4316,88.5685,88.4218,88.549,975690.0
2025-01-27 10:30:00,90.56,90.61,90.52,90.58,735141.0,88.549,88.5978,88.5098,88.5685,735141.0
2025-01-27 11:00:00,90.57,90.58,90.51,90.55,291422.0,88.5587,88.5685,88.5001,88.5392,291422.0
2025-01-27 11:30:00,90.55,90.55,90.47,90.5,483234.0,88.5392,88.5392,88.461,88.4903,483234.0
2025-01-27 12:00:00,90.5,90.52,90.45,90.51,194239.0,88.4903,88.5098,88.4414,88.5001,194239.0
2025-01-27 12:30:00,90.5,90.53,90.47,90.47,212617.0,88.4903,88.5196,88.461,88.461,212617.0
2025-01-27 13:00:00,90.46,90.54,90.46,90.49,317906.0,88.4512,88.5294,88.4512,88.4805,317906.0
2025-01-27 13:30:00,90.48,90.53,90.48,90.52,107564.0,88.4707,88.5196,88.4707,88.5098,107564.0
2025-01-27 14:00:00,90.51,90.56,90.49,90.54,322544.0,88.5001,88.549,88.4805,88.5294,322544.0
2025-01-27 14:30:00,90.54,90.55,90.51,90.54,316156.0,88.5294,88.5392,88.5001,88.5294,316156.0
2025-01-27 15:00:00,90.53,90.57,90.51,90.55,271502.0,88.5196,88.5587,88.5001,88.5392,271502.0
2025-01-27 15:30:00,90.55,90.61,90.54,90.6,492175.0,88.5392,88.5978,88.5294,88.5881,492175.0
2025-01-28 09:30:00,90.56,90.56,90.4,90.42,200602.0,88.549,88.549,88.3925,88.4121,200602.0
2025-01-28 10:00:00,90.42,90.48,90.41,90.47,224197.0,88.4121,88.4707,88.4023,88.461,224197.0
2025-01-28 10:30:00,90.47,90.48,90.4,90.44,377208.0,88.461,88.4707,88.3925,88.4316,377208.0
2025-01-28 11:00:00,90.44,90.45,90.31,90.33,589980.0,88.4316,88.4414,88.3045,88.3241,589980.0
2025-01-28 11:30:00,90.34,90.36,90.31,90.34,538964.0,88.3338,88.3534,88.3045,88.3338,538964.0
2025-01-28 12:00:00,90.34,90.38,90.33,90.38,201631.0,88.3338,88.373,88.3241,88.373,201631.0
2025-01-28 12:30:00,90.38,90.41,90.36,90.4,81401.0,88.373,88.4023,88.3534,88.3925,81401.0
2025-01-28 13:00:00,90.39,90.51,90.37,90.49,200689.0,88.3827,88.5001,88.3632,88.4805,200689.0
2025-01-28 13:30:00,90.49,90.52,90.42,90.43,86421.0,88.4805,88.5098,88.4121,88.4218,86421.0
2025-01-28 14:00:00,90.43,90.47,90.4,90.47,113783.0,88.4218,88.461,88.3925,88.461,113783.0
2025-01-28 14:30:00,90.47,90.56,90.45,90.54,196934.0,88.461,88.549,88.4414,88.5294,196934.0
2025-01-28 15:00:00,90.54,90.57,90.51,90.53,554675.0,88.5294,88.5587,88.5001,88.5196,554675.0
2025-01-28 15:30:00,90.54,90.58,90.51,90.54,662920.0,88.5294,88.5685,88.5001,88.5294,662920.0
2025-01-29 09:30:00,90.66,90.74,90.59,90.69,378571.0,88.6467,88.725,88.5783,88.6761,378571.0
2025-01-29 10:00:00,90.69,90.71,90.65,90.66,325073.0,88.6761,88.6956,88.637,88.6467,325073.0
2025-01-29 10:30:00,90.67,90.69,90.61,90.61,477900.0,88.6565,88.6761,88.5978,88.5978,477900.0
2025-01-29 11:00:00,90.62,90.64,90.57,90.59,177269.0,88.6076,88.6272,88.5587,88.5783,177269.0
2025-01-29 11:30:00,90.59,90.61,90.52,90.53,232574.0,88.5783,88.5978,88.5098,88.5196,232574.0
2025-01-29 12:00:00,90.53,90.59,90.51,90.58,200919.0,88.5196,88.5783,88.5001,88.5685,200919.0
2025-01-29 12:30:00,90.57,90.58,90.51,90.53,292970.0,88.5587,88.5685,88.5001,88.5196,292970.0
2025-01-29 13:00:00,90.53,90.53,90.47,90.53,179538.0,88.5196,88.5196,88.461,88.5196,179538.0
2025-01-29 13:30:00,90.54,90.54,90.47,90.49,163940.0,88.5294,88.5294,88.461,88.4805,163940.0
2025-01-29 14:00:00,90.49,90.52,90.22,90.25,263806.0,88.4805,88.5098,88.2165,88.2458,263806.0
2025-01-29 14:30:00,90.25,90.54,90.22,90.47,515629.0,88.2458,88.5294,88.2165,88.461,515629.0
2025-01-29 15:00:00,90.47,90.54,90.38,90.5,215001.0,88.461,88.5294,88.373,88.4903,215001.0
2025-01-29 15:30:00,90.51,90.53,90.43,90.48,298205.0,88.5001,88.5196,88.4218,88.4707,298205.0
2025-01-30 09:30:00,90.87,90.87,90.76,90.84,990902.0,88.8521,88.8521,88.7445,88.8227,990902.0
2025-01-30 10:00:00,90.84,90.86,90.77,90.77,355178.0,88.8227,88.8423,88.7543,88.7543,355178.0
2025-01-30 10:30:00,90.78,90.82,90.68,90.71,425030.0,88.7641,88.8032,88.6663,88.6956,425030.0
2025-01-30 11:00:00,90.71,90.75,90.7,90.73,175688.0,88.6956,88.7347,88.6858,88.7152,175688.0
2025-01-30 11:30:00,90.74,90.83,90.73,90.81,386613.0,88.725,88.813,88.7152,88.7934,386613.0
2025-01-30 12:00:00,90.81,90.85,90.79,90.79,257684.0,88.7934,88.8325,88.7739,88.7739,257684.0
2025-01-30 12:30:00,90.79,90.86,90.76,90.86,404802.0,88.7739,88.8423,88.7445,88.8423,404802.0
2025-01-30 13:00:00,90.86,90.87,90.82,90.85,183565.0,88.8423,88.8521,88.8032,88.8325,183565.0
2025-01-30 13:30:00,90.85,90.89,90.83,90.88,163620.0,88.8325,88.8716,88.813,88.8619,163620.0
2025-01-30 14:00:00,90.88,90.93,90.86,90.92,146043.0,88.8619,88.9107,88.8423,88.901,146043.0
2025-01-30 14:30:00,90.92,90.95,90.89,90.95,166883.0,88.901,88.9303,88.8716,88.9303,166883.0
2025-01-30 15:00:00,90.95,90.98,90.93,90.97,451874.0,88.9303,88.9596,88.9107,88.9499,451874.0
2025-01-30 15:30:00,90.97,90.97,90.7,90.85,1305346.0,88.9499,88.9499,88.6858,88.8325,1305346.0
2025-01-31 09:30:00,90.79,90.94,90.78,90.91,371997.0,88.7739,88.9205,88.7641,88.8912,371997.0
2025-01-31 10:00:00,90.9,90.91,90.82,90.84,571703.0,88.8814,88.8912,88.8032,88.8227,571703.0
2025-01-31 10:30:00,90.84,90.91,90.83,90.84,761042.0,88.8227,88.8912,88.813,88.8227,761042.0
2025-01-31 11:00:00,90.84,90.9,90.77,90.79,473781.0,88.8227,88.8814,88.7543,88.7739,473781.0
2025-01-31 11:30:00,90.78,90.83,90.75,90.81,837485.0,88.7641,88.813,88.7347,88.7934,837485.0
2025-01-31 12:00:00,90.81,90.92,90.8,90.91,674416.0,88.7934,88.901,88.7836,88.8912,674416.0
2025-01-31 12:30:00,90.91,90.94,90.88,90.92,601378.0,88.8912,88.9205,88.8619,88.901,601378.0
2025-01-31 13:00:00,90.92,90.92,90.7,90.7,376098.0,88.901,88.901,88.6858,88.6858,376098.0
2025-01-31 13:30:00,90.7,90.73,90.61,90.62,322197.0,88.6858,88.7152,88.5978,88.6076,322197.0
2025-01-31 14:00:00,90.62,90.66,90.58,90.64,470980.0,88.6076,88.6467,88.5685,88.6272,470980.0
2025-01-31 14:30:00,90.64,90.66,90.48,90.5,729153.0,88.6272,88.6467,88.4707,88.4903,729153.0
2025-01-31 15:00:00,90.49,90.49,90.4,90.44,496089.0,88.4805,88.4805,88.3925,88.4316,496089.0
2025-01-31 15:30:00,90.44,90.56,90.39,90.56,605826.0,88.4316,88.549,88.3827,88.549,605826.0
2025-02-03 09:30:00,89.92,90.16,89.92,90.05,1018549.0,88.3527,88.5885,88.3527,88.4805,1018549.0
2025-02-03 10:00:00,90.04,90.31,89.95,90.29,1384532.0,88.4706,88.7359,88.3822,88.7163,1384532.0
2025-02-03 10:30:00,90.3,90.3,90.2,90.25,843065.0,88.7261,88.7261,88.6279,88.677,843065.0
2025-02-03 11:00:00,90.25,90.42,90.22,90.35,310563.0,88.677,88.844,88.6475,88.7752,310563.0
2025-02-03 11:30:00,90.35,90.38,90.2,90.25,438054.0,88.7752,88.8047,88.6279,88.677,438054.0
2025-02-03 12:00:00,90.24,90.28,90.21,90.24,187484.0,88.6672,88.7065,88.6377,88.6672,187484.0
2025-02-03 12:30:00,90.24,90.31,90.17,90.31,379375.0,88.6672,88.7359,88.5984,88.7359,379375.0
2025-02-03 13:00:00,90.3,90.32,90.21,90.22,389619.0,88.7261,88.7458,88.6377,88.6475,389619.0
2025-02-03 13:30:00,90.21,90.26,90.19,90.23,120981.0,88.6377,88.6868,88.618,88.6573,120981.0
2025-02-03 14:00:00,90.23,90.24,90.15,90.16,335110.0,88.6573,88.6672,88.5787,88.5885,335110.0
2025-02-03 14:30:00,90.16,90.28,90.14,90.26,292538.0,88.5885,88.7065,88.5689,88.6868,292538.0
2025-02-03 15:00:00,90.25,90.26,90.2,90.23,144938.0,88.677,88.6868,88.6279,88.6573,144938.0
2025-02-03 15:30:00,90.24,90.27,90.23,90.25,440279.0,88.6672,88.6966,88.6573,88.677,440279.0
2025-02-04 09:30:00,90.19,90.31,90.16,90.28,540074.0,88.618,88.7359,88.5885,88.7065,540074.0
2025-02-04 10:00:00,90.29,90.39,90.27,90.3,880710.0,88.7163,88.8145,88.6966,88.7261,880710.0
2025-02-04 10:30:00,90.3,90.39,90.27,90.36,389934.0,88.7261,88.8145,88.6966,88.7851,389934.0
2025-02-04 11:00:00,90.37,90.47,90.36,90.47,338651.0,88.7949,88.8931,88.7851,88.8931,338651.0
2025-02-04 11:30:00,90.46,90.48,90.36,90.38,246773.0,88.8833,88.903,88.7851,88.8047,246773.0
2025-02-04 12:00:00,90.38,90.44,90.36,90.43,470721.0,88.8047,88.8637,88.7851,88.8538,470721.0
2025-02-04 12:30:00,90.43,90.49,90.4,90.48,657017.0,88.8538,88.9128,88.8244,88.903,657017.0
2025-02-04 13:00:00,90.48,90.53,90.46,90.52,674996.0,88.903,88.9521,88.8833,88.9423,674996.0
2025-02-04 13:30:00,90.53,90.55,90.5,90.5,194780.0,88.9521,88.9718,88.9226,88.9226,194780.0
2025-02-04 14:00:00,90.48,90.57,90.48,90.56,358073.0,88.903,88.9914,88.903,88.9816,358073.0
2025-02-04 14:30:00,90.56,90.6,90.5,90.53,193985.0,88.9816,89.0209,88.9226,88.9521,193985.0
2025-02-04 15:00:00,90.54,90.54,90.48,90.5,882628.0,88.9619,88.9619,88.903,88.9226,882628.0
2025-02-04 15:30:00,90.49,90.57,90.49,90.54,1120319.0,88.9128,88.9914,88.9128,88.9619,1120319.0
2025-02-05 09:30:00,90.83,90.93,90.82,90.9,1006929.0,89.2469,89.3451,89.237,89.3156,1006929.0
2025-02-05 10:00:00,90.91,91.01,90.9,90.95,698677.0,89.3255,89.4237,89.3156,89.3648,698677.0
2025-02-05 10:30:00,90.96,91.02,90.93,91.0,615265.0,89.3746,89.4336,89.3451,89.4139,615265.0
2025-02-05 11:00:00,90.99,91.06,90.98,91.03,773845.0,89.4041,89.4729,89.3943,89.4434,773845.0
2025-02-05 11:30:00,91.03,91.07,90.99,91.02,317093.0,89.4434,89.4827,89.4041,89.4336,317093.0
2025-02-05 12:00:00,91.03,91.07,91.01,91.02,279263.0,89.4434,89.4827,89.4237,89.4336,279263.0
2025-02-05 12:30:00,91.02,91.08,91.0,91.06,156737.0,89.4336,89.4925,89.4139,89.4729,156737.0
2025-02-05 13:00:00,91.07,91.08,91.02,91.06,175345.0,89.4827,89.4925,89.4336,89.4729,175345.0
2025-02-05 13:30:00,91.06,91.13,91.05,91.11,172167.0,89.4729,89.5416,89.463,89.522,172167.0
2025-02-05 14:00:00,91.11,91.15,91.08,91.09,81927.0,89.522,89.5613,89.4925,89.5023,81927.0
2025-02-05 14:30:00,91.08,91.08,91.02,91.03,163703.0,89.4925,89.4925,89.4336,89.4434,163703.0
2025-02-05 15:00:00,91.04,91.09,91.0,91.08,190785.0,89.4532,89.5023,89.4139,89.4925,190785.0
2025-02-05 15:30:00,91.08,91.09,91.0,91.07,626625.0,89.4925,89.5023,89.4139,89.4827,626625.0
2025-02-06 09:30:00,91.08,91.18,90.97,91.02,575105.0,89.4925,89.5908,89.3844,89.4336,575105.0
2025-02-06 10:00:00,91.02,91.1,91.0,91.01,351527.0,89.4336,89.5122,89.4139,89.4237,351527.0
2025-02-06 10:30:00,91.0,91.03,90.97,91.01,315524.0,89.4139,89.4434,89.3844,89.4237,315524.0
2025-02-06 11:00:00,91.01,91.05,90.95,90.97,78469.0,89.4237,89.463,89.3648,89.3844,78469.0
2025-02-06 11:30:00,90.95,90.97,90.88,90.89,202763.0,89.3648,89.3844,89.296,89.3058,202763.0
2025-02-06 12:00:00,90.89,90.93,90.88,90.93,169869.0,89.3058,89.3451,89.296,89.3451,169869.0
2025-02-06 12:30:00,90.93,90.99,90.91,90.98,158638.0,89.3451,89.4041,89.3255,89.3943,158638.0
2025-02-06 13:00:00,90.98,91.05,90.98,91.05,308132.0,89.3943,89.463,89.3943,89.463,308132.0
2025-02-06 13:30:00,91.04,91.07,91.02,91.06,93629.0,89.4532,89.4827,89.4336,89.4729,93629.0
2025-02-06 14:00:00,91.05,91.05,90.93,90.95,177662.0,89.463,89.463,89.3451,89.3648,177662.0
2025-02-06 14:30:00,90.95,90.98,90.92,90.94,156024.0,89.3648,89.3943,89.3353,89.355,156024.0
2025-02-06 15:00:00,90.94,91.0,90.93,90.97,140791.0,89.355,89.4139,89.3451,89.3844,140791.0
2025-02-06 15:30:00,90.98,91.04,90.96,91.0,360160.0,89.3943,89.4532,89.3746,89.4139,360160.0
2025-02-07 09:30:00,90.74,90.83,90.7,90.79,654042.0,89.1584,89.2469,89.1191,89.2076,654042.0
2025-02-07 10:00:00,90.79,90.79,90.61,90.67,949355.0,89.2076,89.2076,89.0307,89.0897,949355.0
2025-02-07 10:30:00,90.66,90.73,90.62,90.66,850921.0,89.0798,89.1486,89.0405,89.0798,850921.0
2025-02-07 11:00:00,90.66,90.75,90.59,90.7,788707.0,89.0798,89.1683,89.0111,89.1191,788707.0
2025-02-07 11:30:00,90.7,90.77,90.62,90.64,251435.0,89.1191,89.1879,89.0405,89.0602,251435.0
2025-02-07 12:00:00,90.65,90.69,90.59,90.66,177856.0,89.07,89.1093,89.0111,89.0798,177856.0
2025-02-07 12:30:00,90.67,90.68,90.62,90.63,53851.0,89.0897,89.0995,89.0405,89.0504,53851.0
2025-02-07 13:00:00,90.62,90.77,90.61,90.74,225772.0,89.0405,89.1879,89.0307,89.1584,225772.0
2025-02-07 13:30:00,90.74,90.77,90.67,90.68,99014.0,89.1584,89.1879,89.0897,89.0995,99014.0
2025-02-07 14:00:00,90.69,90.72,90.68,90.72,63924.0,89.1093,89.1388,89.0995,89.1388,63924.0
2025-02-07 14:30:00,90.71,90.71,90.67,90.68,146507.0,89.129,89.129,89.0897,89.0995,146507.0
2025-02-07 15:00:00,90.69,90.7,90.63,90.64,76837.0,89.1093,89.1191,89.0504,89.0602,76837.0
2025-02-07 15:30:00,90.64,90.67,90.62,90.65,279371.0,89.0602,89.0897,89.0405,89.07,279371.0
2025-02-10 09:30:00,90.68,90.78,90.68,90.74,490922.0,89.0995,89.1977,89.0995,89.1584,490922.0
2025-02-10 10:00:00,90.75,90.8,90.74,90.79,373983.0,89.1683,89.2174,89.1584,89.2076,373983.0
2025-02-10 10:30:00,90.78,90.83,90.76,90.77,364058.0,89.1977,89.2469,89.1781,89.1879,364058.0
2025-02-10 11:00:00,90.78,90.78,90.68,90.7,422962.0,89.1977,89.1977,89.0995,89.1191,422962.0
2025-02-10 11:30:00,90.7,90.7,90.64,90.67,218090.0,89.1191,89.1191,89.0602,89.0897,218090.0
2025-02-10 12:00:00,90.67,90.67,90.58,90.63,203295.0,89.0897,89.0897,89.0012,89.0504,203295.0
2025-02-10 12:30:00,90.64,90.66,90.59,90.64,152786.0,89.0602,89.0798,89.0111,89.0602,152786.0
2025-02-10 13:00:00,90.64,90.7,90.64,90.68,70181.0,89.0602,89.1191,89.0602,89.0995,70181.0
2025-02-10 13:30:00,90.68,90.68,90.64,90.65,103209.0,89.0995,89.0995,89.0602,89.07,103209.0
2025-02-10 14:00:00,90.65,90.69,90.64,90.66,113343.0,89.07,89.1093,89.0602,89.0798,113343.0
2025-02-10 14:30:00,90.66,90.67,90.6,90.63,137928.0,89.0798,89.0897,89.0209,89.0504,137928.0
2025-02-10 15:00:00,90.63,90.64,90.59,90.59,81414.0,89.0504,89.0602,89.0111,89.0111,81414.0
2025-02-10 15:30:00,90.59,90.64,90.56,90.64,319595.0,89.0111,89.0602,88.9816,89.0602,319595.0
2025-02-11 09:30:00,90.32,90.4,90.25,90.4,371722.0,88.7458,88.8244,88.677,88.8244,371722.0
2025-02-11 10:00:00,90.4,90.41,90.31,90.35,527053.0,88.8244,88.8342,88.7359,88.7752,527053.0
2025-02-11 10:30:00,90.35,90.35,90.28,90.31,1458605.0,88.7752,88.7752,88.7065,88.7359,1458605.0
2025-02-11 11:00:00,90.31,90.35,90.29,90.31,138864.0,88.7359,88.7752,88.7163,88.7359,138864.0
2025-02-11 11:30:00,90.33,90.34,90.26,90.27,82557.0,88.7556,88.7654,88.6868,88.6966,82557.0
2025-02-11 12:00:00,90.27,90.29,90.23,90.28,195626.0,88.6966,88.7163,88.6573,88.7065,195626.0
2025-02-11 12:30:00,90.29,90.3,90.22,90.23,183152.0,88.7163,88.7261,88.6475,88.6573,183152.0
2025-02-11 13:00:00,90.23,90.27,90.22,90.26,126941.0,88.6573,88.6966,88.6475,88.6868,126941.0
2025-02-11 13:30:00,90.27,90.34,90.26,90.31,212523.0,88.6966,88.7654,88.6868,88.7359,212523.0
2025-02-11 14:00:00,90.31,90.33,90.26,90.26,83787.0,88.7359,88.7556,88.6868,88.6868,83787.0
2025-02-11 14:30:00,90.27,90.34,90.25,90.29,248250.0,88.6966,88.7654,88.677,88.7163,248250.0
2025-02-11 15:00:00,90.29,90.29,90.24,90.25,684235.0,88.7163,88.7163,88.6672,88.677,684235.0
2025-02-11 15:30:00,90.25,90.28,90.22,90.26,856659.0,88.677,88.7065,88.6475,88.6868,856659.0
2025-02-12 09:30:00,89.68,89.8,89.63,89.67,928158.0,88.1169,88.2348,88.0678,88.1071,928158.0
2025-02-12 10:00:00,89.67,89.74,89.61,89.7,686165.0,88.1071,88.1759,88.0481,88.1366,686165.0
2025-02-12 10:30:00,89.71,89.82,89.71,89.81,600186.0,88.1464,88.2545,88.1464,88.2446,600186.0
2025-02-12 11:00:00,89.8,89.81,89.73,89.79,1101556.0,88.2348,88.2446,88.166,88.225,1101556.0
2025-02-12 11:30:00,89.79,89.98,89.78,89.98,531719.0,88.225,88.4117,88.2152,88.4117,531719.0
2025-02-12 12:00:00,89.97,90.08,89.97,90.06,220418.0,88.4019,88.5099,88.4019,88.4903,220418.0
2025-02-12 12:30:00,90.07,90.12,90.04,90.11,226362.0,88.5001,88.5492,88.4706,88.5394,226362.0
2025-02-12 13:00:00,90.11,90.14,90.04,90.06,212726.0,88.5394,88.5689,88.4706,88.4903,212726.0
2025-02-12 13:30:00,90.06,90.11,90.03,90.06,315618.0,88.4903,88.5394,88.4608,88.4903,315618.0
2025-02-12 14:00:00,90.06,90.07,89.97,89.97,278605.0,88.4903,88.5001,88.4019,88.4019,278605.0
2025-02-12 14:30:00,89.96,90.03,89.95,90.02,143382.0,88.392,88.4608,88.3822,88.451,143382.0
2025-02-12 15:00:00,90.03,90.05,89.98,90.0,495489.0,88.4608,88.4805,88.4117,88.4313,495489.0
2025-02-12 15:30:00,90.0,90.01,89.95,89.98,657116.0,88.4313,88.4412,88.3822,88.4117,657116.0
2025-02-13 09:30:00,90.37,90.44,90.35,90.44,890383.0,88.7949,88.8637,88.7752,88.8637,890383.0
2025-02-13 10:00:00,90.43,90.56,90.42,90.55,488926.0,88.8538,88.9816,88.844,88.9718,488926.0
2025-02-13 10:30:00,90.54,90.6,90.52,90.56,485148.0,88.9619,89.0209,88.9423,88.9816,485148.0
2025-02-13 11:00:00,90.56,90.57,90.52,90.54,481088.0,88.9816,88.9914,88.9423,88.9619,481088.0
2025-02-13 11:30:00,90.55,90.55,90.47,90.48,420849.0,88.9718,88.9718,88.8931,88.903,420849.0
2025-02-13 12:00:00,90.48,90.59,90.47,90.56,152999.0,88.903,89.0111,88.8931,88.9816,152999.0
2025-02-13 12:30:00,90.56,90.61,90.54,90.56,283299.0,88.9816,89.0307,88.9619,88.9816,283299.0
2025-02-13 13:00:00,90.56,90.57,90.48,90.55,280762.0,88.9816,88.9914,88.903,88.9718,280762.0
2025-02-13 13:30:00,90.55,90.63,90.51,90.59,276374.0,88.9718,89.0504,88.9324,89.0111,276374.0
2025-02-13 14:00:00,90.59,90.72,90.58,90.7,541275.0,89.0111,89.1388,89.0012,89.1191,541275.0
2025-02-13 14:30:00,90.7,90.77,90.7,90.72,381634.0,89.1191,89.1879,89.1191,89.1388,381634.0
2025-02-13 15:00:00,90.73,90.73,90.69,90.72,199359.0,89.1486,89.1486,89.1093,89.1388,199359.0
2025-02-13 15:30:00,90.72,90.74,90.53,90.71,849295.0,89.1388,89.1584,88.9521,89.129,849295.0
2025-02-14 09:30:00,90.93,91.09,90.92,91.03,1839163.0,89.3451,89.5023,89.3353,89.4434,1839163.0
2025-02-14 10:00:00,91.03,91.08,91.02,91.05,787063.0,89.4434,89.4925,89.4336,89.463,787063.0
2025-02-14 10:30:00,91.04,91.11,91.02,91.09,515461.0,89.4532,89.522,89.4336,89.5023,515461.0
2025-02-14 11:00:00,91.09,91.15,91.06,91.15,465690.0,89.5023,89.5613,89.4729,89.5613,465690.0
2025-02-14 11:30:00,91.14,91.18,91.12,91.16,880437.0,89.5515,89.5908,89.5318,89.5711,880437.0
2025-02-14 12:00:00,91.16,91.16,91.06,91.08,704922.0,89.5711,89.5711,89.4729,89.4925,704922.0
2025-02-14 12:30:00,91.08,91.09,91.05,91.08,479930.0,89.4925,89.5023,89.463,89.4925,479930.0
2025-02-14 13:00:00,91.08,91.1,91.05,91.06,191993.0,89.4925,89.5122,89.463,89.4729,191993.0
2025-02-14 13:30:00,91.06,91.07,91.05,91.06,210332.0,89.4729,89.4827,89.463,89.4729,210332.0
2025-02-14 14:00:00,91.06,91.07,91.03,91.05,154755.0,89.4729,89.4827,89.4434,89.463,154755.0
2025-02-14 14:30:00,91.05,91.06,91.01,91.01,283166.0,89.463,89.4729,89.4237,89.4237,283166.0
2025-02-14 15:00:00,91.01,91.01,90.97,90.98,260066.0,89.4237,89.4237,89.3844,89.3943,260066.0
2025-02-14 15:30:00,90.98,91.02,90.96,91.0,449525.0,89.3943,89.4336,89.3746,89.4139,449525.0
2025-02-18 09:30:00,90.79,90.93,90.7,90.76,908983.0,89.2076,89.3451,89.1191,89.1781,908983.0
2025-02-18 10:00:00,90.76,90.77,90.7,90.73,587776.0,89.1781,89.1879,89.1191,89.1486,587776.0
2025-02-18 10:30:00,90.73,90.78,90.72,90.77,190395.0,89.1486,89.1977,89.1388,89.1879,190395.0
2025-02-18 11:00:00,90.77,90.78,90.71,90.74,547006.0,89.1879,89.1977,89.129,89.1584,547006.0
2025-02-18 11:30:00,90.74,90.75,90.71,90.73,316802.0,89.1584,89.1683,89.129,89.1486,316802.0
2025-02-18 12:00:00,90.73,90.73,90.63,90.66,455590.0,89.1486,89.1486,89.0504,89.0798,455590.0
2025-02-18 12:30:00,90.66,90.68,90.64,90.65,182510.0,89.0798,89.0995,89.0602,89.07,182510.0
2025-02-18 13:00:00,90.66,90.68,90.6,90.6,414504.0,89.0798,89.0995,89.0209,89.0209,414504.0
2025-02-18 13:30:00,90.6,90.62,90.57,90.62,345565.0,89.0209,89.0405,88.9914,89.0405,345565.0
2025-02-18 14:00:00,90.62,90.64,90.57,90.61,236109.0,89.0405,89.0602,88.9914,89.0307,236109.0
2025-02-18 14:30:00,90.61,90.62,90.56,90.59,443311.0,89.0307,89.0405,88.9816,89.0111,443311.0
2025-02-18 15:00:00,90.6,90.6,90.54,90.55,324491.0,89.0209,89.0209,88.9619,88.9718,324491.0
2025-02-18 15:30:00,90.54,90.6,90.53,90.6,1397107.0,88.9619,89.0209,88.9521,89.0209,1397107.0
2025-02-19 09:30:00,90.4,90.5,90.33,90.48,217264.0,88.8244,88.9226,88.7556,88.903,217264.0
2025-02-19 10:00:00,90.48,90.54,90.46,90.53,429489.0,88.903,88.9619,88.8833,88.9521,429489.0
2025-02-19 10:30:00,90.53,90.56,90.48,90.49,634816.0,88.9521,88.9816,88.903,88.9128,634816.0
2025-02-19 11:00:00,90.48,90.54,90.47,90.51,927906.0,88.903,88.9619,88.8931,88.9324,927906.0
2025-02-19 11:30:00,90.51,90.52,90.47,90.49,168940.0,88.9324,88.9423,88.8931,88.9128,168940.0
2025-02-19 12:00:00,90.5,90.52,90.44,90.45,110317.0,88.9226,88.9423,88.8637,88.8735,110317.0
2025-02-19 12:30:00,90.45,90.47,90.41,90.45,388526.0,88.8735,88.8931,88.8342,88.8735,388526.0
2025-02-19 13:00:00,90.45,90.48,90.39,90.45,157527.0,88.8735,88.903,88.8145,88.8735,157527.0
2025-02-19 13:30:00,90.46,90.5,90.45,90.47,54219.0,88.8833,88.9226,88.8735,88.8931,54219.0
2025-02-19 14:00:00,90.47,90.68,90.47,90.64,440503.0,88.8931,89.0995,88.8931,89.0602,440503.0
2025-02-19 14:30:00,90.64,90.64,90.59,90.63,233284.0,89.0602,89.0602,89.0111,89.0504,233284.0
2025-02-19 15:00:00,90.63,90.63,90.59,90.61,129065.0,89.0504,89.0504,89.0111,89.0307,129065.0
2025-02-19 15:30:00,90.61,90.66,90.6,90.61,445526.0,89.0307,89.0798,89.0209,89.0307,445526.0
2025-02-20 09:30:00,90.6,90.64,90.54,90.55,579618.0,89.0209,89.0602,88.9619,88.9718,579618.0
2025-02-20 10:00:00,90.55,90.65,90.52,90.63,686826.0,88.9718,89.07,88.9423,89.0504,686826.0
2025-02-20 10:30:00,90.62,90.63,90.57,90.58,280283.0,89.0405,89.0504,88.9914,89.0012,280283.0
2025-02-20 11:00:00,90.59,90.67,90.58,90.66,485604.0,89.0111,89.0897,89.0012,89.0798,485604.0
2025-02-20 11:30:00,90.66,90.67,90.61,90.63,304740.0,89.0798,89.0897,89.0307,89.0504,304740.0
2025-02-20 12:00:00,90.63,90.73,90.61,90.71,845867.0,89.0504,89.1486,89.0307,89.129,845867.0
2025-02-20 12:30:00,90.72,90.73,90.69,90.69,201530.0,89.1388,89.1486,89.1093,89.1093,201530.0
2025-02-20 13:00:00,90.69,90.72,90.66,90.72,128093.0,89.1093,89.1388,89.0798,89.1388,128093.0
2025-02-20 13:30:00,90.72,90.77,90.72,90.77,282988.0,89.1388,89.1879,89.1388,89.1879,282988.0
2025-02-20 14:00:00,90.77,90.77,90.74,90.77,143254.0,89.1879,89.1879,89.1584,89.1879,143254.0
2025-02-20 14:30:00,90.77,90.78,90.74,90.76,291686.0,89.1879,89.1977,89.1584,89.1781,291686.0
2025-02-20 15:00:00,90.76,90.76,90.73,90.73,182714.0,89.1781,89.1781,89.1486,89.1486,182714.0
2025-02-20 15:30:00,90.73,90.77,90.72,90.77,428081.0,89.1486,89.1879,89.1388,89.1879,428081.0
2025-02-21 09:30:00,90.93,91.0,90.81,90.97,817423.0,89.3451,89.4139,89.2272,89.3844,817423.0
2025-02-21 10:00:00,90.97,90.99,90.92,90.95,538831.0,89.3844,89.4041,89.3353,89.3648,538831.0
2025-02-21 10:30:00,90.95,90.97,90.91,90.97,185257.0,89.3648,89.3844,89.3255,89.3844,185257.0
2025-02-21 11:00:00,90.98,90.99,90.93,90.96,245702.0,89.3943,89.4041,89.3451,89.3746,245702.0
2025-02-21 11:30:00,90.95,90.96,90.89,90.94,335052.0,89.3648,89.3746,89.3058,89.355,335052.0
2025-02-21 12:00:00,90.94,90.97,90.87,90.91,81675.0,89.355,89.3844,89.2862,89.3255,81675.0
2025-02-21 12:30:00,90.91,90.96,90.89,90.95,166697.0,89.3255,89.3746,89.3058,89.3648,166697.0
2025-02-21 13:00:00,90.95,91.01,90.93,90.94,214356.0,89.3648,89.4237,89.3451,89.355,214356.0
2025-02-21 13:30:00,90.94,90.94,90.85,90.86,498459.0,89.355,89.355,89.2665,89.2763,498459.0
2025-02-21 14:00:00,90.86,90.89,90.83,90.84,224516.0,89.2763,89.3058,89.2469,89.2567,224516.0
2025-02-21 14:30:00,90.84,90.87,90.73,90.83,555022.0,89.2567,89.2862,89.1486,89.2469,555022.0
2025-02-21 15:00:00,90.83,90.9,90.82,90.89,422821.0,89.2469,89.3156,89.237,89.3058,422821.0
2025-02-21 15:30:00,90.89,90.91,90.8,90.83,515753.0,89.3058,89.3255,89.2174,89.2469,515753.0
2025-02-24 09:30:00,90.85,90.96,90.78,90.81,655203.0,89.2665,89.3746,89.1977,89.2272,655203.0
2025-02-24 10:00:00,90.81,90.85,90.78,90.8,538387.0,89.2272,89.2665,89.1977,89.2174,538387.0
2025-02-24 10:30:00,90.8,90.91,90.79,90.91,303069.0,89.2174,89.3255,89.2076,89.3255,303069.0
2025-02-24 11:00:00,90.91,90.92,90.86,90.89,415264.0,89.3255,89.3353,89.2763,89.3058,415264.0
2025-02-24 11:30:00,90.89,90.92,90.87,90.92,211324.0,89.3058,89.3353,89.2862,89.3353,211324.0
2025-02-24 12:00:00,90.92,90.93,90.89,90.92,68320.0,89.3353,89.3451,89.3058,89.3353,68320.0
2025-02-24 12:30:00,90.92,90.97,90.91,90.92,261121.0,89.3353,89.3844,89.3255,89.3353,261121.0
2025-02-24 13:00:00,90.92,91.02,90.92,91.02,372645.0,89.3353,89.4336,89.3353,89.4336,372645.0
2025-02-24 13:30:00,91.01,91.03,90.97,90.98,141905.0,89.4237,89.4434,89.3844,89.3943,141905.0
2025-02-24 14:00:00,90.98,91.01,90.97,90.98,168431.0,89.3943,89.4237,89.3844,89.3943,168431.0
2025-02-24 14:30:00,90.97,91.0,90.91,91.0,315607.0,89.3844,89.4139,89.3255,89.4139,315607.0
2025-02-24 15:00:00,91.0,91.01,90.97,90.98,316774.0,89.4139,89.4237,89.3844,89.3943,316774.0
2025-02-24 15:30:00,90.98,91.0,90.89,90.91,335541.0,89.3943,89.4139,89.3058,89.3255,335541.0
2025-02-25 09:30:00,91.22,91.35,91.22,91.33,1231977.0,89.6301,89.7578,89.6301,89.7382,1231977.0
2025-02-25 10:00:00,91.33,91.34,91.22,91.26,1308519.0,89.7382,89.748,89.6301,89.6694,1308519.0
2025-02-25 10:30:00,91.27,91.37,91.25,91.31,472336.0,89.6792,89.7775,89.6595,89.7185,472336.0
2025-02-25 11:00:00,91.32,91.33,91.26,91.31,503166.0,89.7283,89.7382,89.6694,89.7185,503166.0
2025-02-25 11:30:00,91.31,91.34,91.28,91.31,231222.0,89.7185,89.748,89.689,89.7185,231222.0
2025-02-25 12:00:00,91.31,91.37,91.28,91.36,611744.0,89.7185,89.7775,89.689,89.7676,611744.0
2025-02-25 12:30:00,91.35,91.42,91.34,91.42,350090.0,89.7578,89.8266,89.748,89.8266,350090.0
2025-02-25 13:00:00,91.42,91.46,91.32,91.33,261301.0,89.8266,89.8659,89.7283,89.7382,261301.0
2025-02-25 13:30:00,91.34,91.41,91.32,91.37,369355.0,89.748,89.8168,89.7283,89.7775,369355.0
2025-02-25 14:00:00,91.36,91.4,91.34,91.34,56696.0,89.7676,89.8069,89.748,89.748,56696.0
2025-02-25 14:30:00,91.34,91.45,91.34,91.44,137360.0,89.748,89.8561,89.748,89.8462,137360.0
2025-02-25 15:00:00,91.44,91.5,91.43,91.5,735284.0,89.8462,89.9052,89.8364,89.9052,735284.0
2025-02-25 15:30:00,91.5,91.5,91.46,91.47,1019489.0,89.9052,89.9052,89.8659,89.8757,1019489.0
2025-02-26 09:30:00,91.65,91.65,91.58,91.59,646385.0,90.0526,90.0526,89.9838,89.9936,646385.0
2025-02-26 10:00:00,91.6,91.62,91.56,91.61,316483.0,90.0034,90.0231,89.9641,90.0133,316483.0
2025-02-26 10:30:00,91.62,91.66,91.57,91.64,999104.0,90.0231,90.0624,89.974,90.0428,999104.0
2025-02-26 11:00:00,91.64,91.67,91.61,91.64,518372.0,90.0428,90.0722,90.0133,90.0428,518372.0
2025-02-26 11:30:00,91.64,91.71,91.63,91.68,430842.0,90.0428,90.1115,90.0329,90.0821,430842.0
2025-02-26 12:00:00,91.68,91.73,91.66,91.71,500373.0,90.0821,90.1312,90.0624,90.1115,500373.0
2025-02-26 12:30:00,91.72,91.73,91.65,91.66,451376.0,90.1214,90.1312,90.0526,90.0624,451376.0
2025-02-26 13:00:00,91.67,91.77,91.67,91.71,302741.0,90.0722,90.1705,90.0722,90.1115,302741.0
2025-02-26 13:30:00,91.71,91.75,91.66,91.68,193425.0,90.1115,90.1508,90.0624,90.0821,193425.0
2025-02-26 14:00:00,91.68,91.75,91.65,91.74,283834.0,90.0821,90.1508,90.0526,90.141,283834.0
2025-02-26 14:30:00,91.75,91.79,91.72,91.73,223507.0,90.1508,90.1901,90.1214,90.1312,223507.0
2025-02-26 15:00:00,91.73,91.8,91.72,91.79,175103.0,90.1312,90.2,90.1214,90.1901,175103.0
2025-02-26 15:30:00,91.78,91.81,91.73,91.77,262756.0,90.1803,90.2098,90.1312,90.1705,262756.0
2025-02-27 09:30:00,91.67,91.67,91.54,91.56,633744.0,90.0722,90.0722,89.9445,89.9641,633744.0
2025-02-27 10:00:00,91.55,91.63,91.52,91.63,607623.0,89.9543,90.0329,89.9248,90.0329,607623.0
2025-02-27 10:30:00,91.63,91.63,91.52,91.54,299495.0,90.0329,90.0329,89.9248,89.9445,299495.0
2025-02-27 11:00:00,91.54,91.62,91.53,91.58,787439.0,89.9445,90.0231,89.9347,89.9838,787439.0
2025-02-27 11:30:00,91.58,91.61,91.56,91.57,313802.0,89.9838,90.0133,89.9641,89.974,313802.0
2025-02-27 12:00:00,91.57,91.6,91.53,91.6,532279.0,89.974,90.0034,89.9347,90.0034,532279.0
2025-02-27 12:30:00,91.61,91.63,91.56,91.58,490017.0,90.0133,90.0329,89.9641,89.9838,490017.0
2025-02-27 13:00:00,91.58,91.67,91.58,91.65,340849.0,89.9838,90.0722,89.9838,90.0526,340849.0
2025-02-27 13:30:00,91.64,91.66,91.59,91.61,488721.0,90.0428,90.0624,89.9936,90.0133,488721.0
2025-02-27 14:00:00,91.61,91.62,91.53,91.54,667003.0,90.0133,90.0231,89.9347,89.9445,667003.0
2025-02-27 14:30:00,91.54,91.56,91.49,91.54,741045.0,89.9445,89.9641,89.8954,89.9445,741045.0
2025-02-27 15:00:00,91.53,91.54,91.42,91.43,442088.0,89.9347,89.9445,89.8266,89.8364,442088.0
2025-02-27 15:30:00,91.43,91.47,91.41,91.45,485376.0,89.8364,89.8757,89.8168,89.8561,485376.0
2025-02-28 09:30:00,91.67,91.7,91.62,91.7,329971.0,90.0722,90.1017,90.0231,90.1017,329971.0
2025-02-28 10:00:00,91.69,91.76,91.65,91.68,507655.0,90.0919,90.1607,90.0526,90.0821,507655.0
2025-02-28 10:30:00,91.68,91.74,91.64,91.73,608498.0,90.0821,90.141,90.0428,90.1312,608498.0
2025-02-28 11:00:00,91.74,91.8,91.71,91.72,335242.0,90.141,90.2,90.1115,90.1214,335242.0
2025-02-28 11:30:00,91.72,91.72,91.63,91.64,513450.0,90.1214,90.1214,90.0329,90.0428,513450.0
2025-02-28 12:00:00,91.64,91.71,91.62,91.68,407451.0,90.0428,90.1115,90.0231,90.0821,407451.0
2025-02-28 12:30:00,91.67,91.68,91.57,91.6,260898.0,90.0722,90.0821,89.974,90.0034,260898.0
2025-02-28 13:00:00,91.6,91.63,91.54,91.56,268917.0,90.0034,90.0329,89.9445,89.9641,268917.0
2025-02-28 13:30:00,91.56,91.68,91.56,91.64,417614.0,89.9641,90.0821,89.9641,90.0428,417614.0
2025-02-28 14:00:00,91.64,91.65,91.61,91.63,354501.0,90.0428,90.0526,90.0133,90.0329,354501.0
2025-02-28 14:30:00,91.62,91.73,91.62,91.71,314167.0,90.0231,90.1312,90.0231,90.1115,314167.0
2025-02-28 15:00:00,91.72,91.77,91.69,91.76,504167.0,90.1214,90.1705,90.0919,90.1607,504167.0
2025-02-28 15:30:00,91.77,92.04,91.74,92.03,2111909.0,90.1705,90.4358,90.141,90.426,2111909.0
2025-03-03 09:30:00,91.18,91.44,91.18,91.34,1145405.0,89.9685,90.225,89.9685,90.1264,1145405.0
2025-03-03 10:00:00,91.34,91.55,91.25,91.54,671982.0,90.1264,90.3336,90.0376,90.3237,671982.0
2025-03-03 10:30:00,91.54,91.58,91.47,91.5,353113.0,90.3237,90.3632,90.2546,90.2842,353113.0
2025-03-03 11:00:00,91.49,91.59,91.45,91.56,429748.0,90.2744,90.373,90.2349,90.3434,429748.0
2025-03-03 11:30:00,91.56,91.58,91.49,91.56,431906.0,90.3434,90.3632,90.2744,90.3434,431906.0
2025-03-03 12:00:00,91.56,91.59,91.5,91.52,469529.0,90.3434,90.373,90.2842,90.304,469529.0
2025-03-03 12:30:00,91.52,91.56,91.5,91.51,398138.0,90.304,90.3434,90.2842,90.2941,398138.0
2025-03-03 13:00:00,91.52,91.52,91.43,91.44,222679.0,90.304,90.304,90.2152,90.225,222679.0
2025-03-03 13:30:00,91.44,91.51,91.42,91.5,341692.0,90.225,90.2941,90.2053,90.2842,341692.0
2025-03-03 14:00:00,91.49,91.51,91.39,91.41,912359.0,90.2744,90.2941,90.1757,90.1954,912359.0
2025-03-03 14:30:00,91.41,91.48,91.33,91.35,396670.0,90.1954,90.2645,90.1165,90.1362,396670.0
2025-03-03 15:00:00,91.34,91.36,91.26,91.28,757539.0,90.1264,90.1461,90.0474,90.0672,757539.0
2025-03-03 15:30:00,91.28,91.45,91.28,91.44,1036854.0,90.0672,90.2349,90.0672,90.225,1036854.0
2025-03-04 09:30:00,91.43,91.45,91.24,91.25,796505.0,90.2152,90.2349,90.0277,90.0376,796505.0
2025-03-04 10:00:00,91.25,91.4,91.23,91.36,732677.0,90.0376,90.1856,90.0178,90.1461,732677.0
2025-03-04 10:30:00,91.37,91.37,91.24,91.34,424710.0,90.156,90.156,90.0277,90.1264,424710.0
2025-03-04 11:00:00,91.34,91.44,91.33,91.39,705959.0,90.1264,90.225,90.1165,90.1757,705959.0
2025-03-04 11:30:00,91.4,91.43,91.3,91.3,864614.0,90.1856,90.2152,90.0869,90.0869,864614.0
2025-03-04 12:00:00,91.31,91.35,91.3,91.31,360082.0,90.0968,90.1362,90.0869,90.0968,360082.0
2025-03-04 12:30:00,91.32,91.41,91.31,91.34,158993.0,90.1066,90.1954,90.0968,90.1264,158993.0
2025-03-04 13:00:00,91.34,91.35,91.24,91.25,230663.0,90.1264,90.1362,90.0277,90.0376,230663.0
2025-03-04 13:30:00,91.26,91.37,91.25,91.37,183886.0,90.0474,90.156,90.0376,90.156,183886.0
2025-03-04 14:00:00,91.37,91.42,91.35,91.37,225659.0,90.156,90.2053,90.1362,90.156,225659.0
2025-03-04 14:30:00,91.37,91.42,91.35,91.39,456569.0,90.156,90.2053,90.1362,90.1757,456569.0
2025-03-04 15:00:00,91.39,91.46,91.38,91.39,490065.0,90.1757,90.2448,90.1658,90.1757,490065.0
2025-03-04 15:30:00,91.38,91.39,91.24,91.29,1192430.0,90.1658,90.1757,90.0277,90.077,1192430.0
2025-03-05 09:30:00,91.34,91.56,91.31,91.43,674850.0,90.1264,90.3434,90.0968,90.2152,674850.0
2025-03-05 10:00:00,91.43,91.43,91.27,91.29,915876.0,90.2152,90.2152,90.0573,90.077,915876.0
2025-03-05 10:30:00,91.3,91.32,91.17,91.19,724512.0,90.0869,90.1066,89.9586,89.9784,724512.0
2025-03-05 11:00:00,91.19,91.29,91.15,91.28,598601.0,89.9784,90.077,89.9389,90.0672,598601.0
2025-03-05 11:30:00,91.28,91.28,91.17,91.19,281210.0,90.0672,90.0672,89.9586,89.9784,281210.0
2025-03-05 12:00:00,91.19,91.3,91.19,91.3,706848.0,89.9784,90.0869,89.9784,90.0869,706848.0
2025-03-05 12:30:00,91.3,91.33,91.18,91.23,956400.0,90.0869,90.1165,89.9685,90.0178,956400.0
2025-03-05 13:00:00,91.23,91.24,91.16,91.18,501534.0,90.0178,90.0277,89.9488,89.9685,501534.0
2025-03-05 13:30:00,91.18,91.3,91.17,91.29,186032.0,89.9685,90.0869,89.9586,90.077,186032.0
2025-03-05 14:00:00,91.3,91.36,91.26,91.27,524229.0,90.0869,90.1461,90.0474,90.0573,524229.0
2025-03-05 14:30:00,91.27,91.36,91.26,91.31,271241.0,90.0573,90.1461,90.0474,90.0968,271241.0
2025-03-05 15:00:00,91.31,91.37,91.23,91.26,315821.0,90.0968,90.156,90.0178,90.0474,315821.0
2025-03-05 15:30:00,91.26,91.29,91.23,91.26,277393.0,90.0474,90.077,90.0178,90.0474,277393.0
2025-03-06 09:30:00,90.84,90.91,90.74,90.77,1198163.0,89.633,89.7021,89.5343,89.5639,1198163.0
2025-03-06 10:00:00,90.77,90.83,90.65,90.69,825677.0,89.5639,89.6231,89.4455,89.485,825677.0
2025-03-06 10:30:00,90.69,90.79,90.69,90.78,450368.0,89.485,89.5837,89.485,89.5738,450368.0
2025-03-06 11:00:00,90.77,90.8,90.72,90.76,309810.0,89.5639,89.5935,89.5146,89.5541,309810.0
2025-03-06 11:30:00,90.76,90.81,90.72,90.74,438073.0,89.5541,89.6034,89.5146,89.5343,438073.0
2025-03-06 12:00:00,90.74,90.77,90.7,90.76,251976.0,89.5343,89.5639,89.4949,89.5541,251976.0
2025-03-06 12:30:00,90.76,90.81,90.75,90.78,270625.0,89.5541,89.6034,89.5442,89.5738,270625.0
2025-03-06 13:00:00,90.78,90.84,90.77,90.81,174246.0,89.5738,89.633,89.5639,89.6034,174246.0
2025-03-06 13:30:00,90.8,90.83,90.75,90.82,507187.0,89.5935,89.6231,89.5442,89.6133,507187.0
2025-03-06 14:00:00,90.82,90.82,90.74,90.75,168556.0,89.6133,89.6133,89.5343,89.5442,168556.0
2025-03-06 14:30:00,90.75,90.82,90.72,90.73,436066.0,89.5442,89.6133,89.5146,89.5245,436066.0
2025-03-06 15:00:00,90.73,90.81,90.72,90.8,226254.0,89.5245,89.6034,89.5146,89.5935,226254.0
2025-03-06 15:30:00,90.8,90.83,90.72,90.75,447745.0,89.5935,89.6231,89.5146,89.5442,447745.0
2025-03-07 09:30:00,90.97,91.09,90.94,91.06,667516.0,89.7613,89.8797,89.7317,89.8501,667516.0
2025-03-07 10:00:00,91.06,91.07,90.92,90.93,361541.0,89.8501,89.86,89.7119,89.7218,361541.0
2025-03-07 10:30:00,90.93,91.02,90.89,90.96,915433.0,89.7218,89.8106,89.6823,89.7514,915433.0
2025-03-07 11:00:00,90.96,91.0,90.92,90.94,213648.0,89.7514,89.7909,89.7119,89.7317,213648.0
2025-03-07 11:30:00,90.93,91.02,90.91,91.01,540367.0,89.7218,89.8106,89.7021,89.8008,540367.0
2025-03-07 12:00:00,91.02,91.03,90.95,90.98,352049.0,89.8106,89.8205,89.7416,89.7712,352049.0
2025-03-07 12:30:00,90.98,91.04,90.94,90.97,418938.0,89.7712,89.8304,89.7317,89.7613,418938.0
2025-03-07 13:00:00,90.97,91.02,90.91,90.92,304492.0,89.7613,89.8106,89.7021,89.7119,304492.0
2025-03-07 13:30:00,90.92,90.95,90.89,90.92,260883.0,89.7119,89.7416,89.6823,89.7119,260883.0
2025-03-07 14:00:00,90.91,90.94,90.88,90.93,142683.0,89.7021,89.7317,89.6725,89.7218,142683.0
2025-03-07 14:30:00,90.93,90.95,90.87,90.91,239629.0,89.7218,89.7416,89.6626,89.7021,239629.0
2025-03-07 15:00:00,90.9,90.96,90.89,90.95,98328.0,89.6922,89.7514,89.6823,89.7416,98328.0
2025-03-07 15:30:00,90.95,91.0,90.87,90.97,308690.0,89.7416,89.7909,89.6626,89.7613,308690.0
2025-03-10 09:30:00,90.98,91.09,90.96,91.02,826396.0,89.7712,89.8797,89.7514,89.8106,826396.0
2025-03-10 10:00:00,91.02,91.07,91.0,91.06,918539.0,89.8106,89.86,89.7909,89.8501,918539.0
2025-03-10 10:30:00,91.06,91.11,91.03,91.07,450811.0,89.8501,89.8994,89.8205,89.86,450811.0
2025-03-10 11:00:00,91.08,91.09,90.99,91.02,383921.0,89.8698,89.8797,89.781,89.8106,383921.0
2025-03-10 11:30:00,91.02,91.05,91.01,91.04,318777.0,89.8106,89.8402,89.8008,89.8304,318777.0
2025-03-10 12:00:00,91.04,91.05,90.97,90.98,422439.0,89.8304,89.8402,89.7613,89.7712,422439.0
2025-03-10 12:30:00,90.98,90.99,90.92,90.93,245095.0,89.7712,89.781,89.7119,89.7218,245095.0
2025-03-10 13:00:00,90.93,90.97,90.92,90.94,1241652.0,89.7218,89.7613,89.7119,89.7317,1241652.0
2025-03-10 13:30:00,90.94,90.95,90.88,90.9,235571.0,89.7317,89.7416,89.6725,89.6922,235571.0
2025-03-10 14:00:00,90.9,90.9,90.82,90.84,171032.0,89.6922,89.6922,89.6133,89.633,171032.0
2025-03-10 14:30:00,90.84,90.86,90.8,90.82,184974.0,89.633,89.6527,89.5935,89.6133,184974.0
2025-03-10 15:00:00,90.81,90.93,90.8,90.91,302309.0,89.6034,89.7218,89.5935,89.7021,302309.0
2025-03-10 15:30:00,90.91,90.96,90.87,90.91,673081.0,89.7021,89.7514,89.6626,89.7021,673081.0
2025-03-11 09:30:00,90.92,91.01,90.91,90.93,682082.0,89.7119,89.8008,89.7021,89.7218,682082.0
2025-03-11 10:00:00,90.93,90.96,90.83,90.92,735444.0,89.7218,89.7514,89.6231,89.7119,735444.0
2025-03-11 10:30:00,90.92,90.93,90.8,90.82,1156467.0,89.7119,89.7218,89.5935,89.6133,1156467.0
2025-03-11 11:00:00,90.81,90.86,90.7,90.72,570826.0,89.6034,89.6527,89.4949,89.5146,570826.0
2025-03-11 11:30:00,90.72,90.82,90.7,90.7,1129374.0,89.5146,89.6133,89.4949,89.4949,1129374.0
2025-03-11 12:00:00,90.7,90.75,90.68,90.69,1021695.0,89.4949,89.5442,89.4751,89.485,1021695.0
2025-03-11 12:30:00,90.7,90.71,90.66,90.68,181666.0,89.4949,89.5047,89.4554,89.4751,181666.0
2025-03-11 13:00:00,90.68,90.7,90.63,90.69,551866.0,89.4751,89.4949,89.4258,89.485,551866.0
2025-03-11 13:30:00,90.69,90.77,90.69,90.76,447947.0,89.485,89.5639,89.485,89.5541,447947.0
2025-03-11 14:00:00,90.75,90.79,90.72,90.74,1014821.0,89.5442,89.5837,89.5146,89.5343,1014821.0
2025-03-11 14:30:00,90.73,90.83,90.72,90.83,771896.0,89.5245,89.6231,89.5146,89.6231,771896.0
2025-03-11 15:00:00,90.83,90.86,90.78,90.8,233998.0,89.6231,89.6527,89.5738,89.5935,233998.0
2025-03-11 15:30:00,90.81,90.81,90.69,90.69,841217.0,89.6034,89.6034,89.485,89.485,841217.0
2025-03-12 09:30:00,90.83,90.87,90.73,90.75,582685.0,89.6231,89.6626,89.5245,89.5442,582685.0
2025-03-12 10:00:00,90.75,90.81,90.74,90.81,314613.0,89.5442,89.6034,89.5343,89.6034,314613.0
2025-03-12 10:30:00,90.8,90.82,90.71,90.71,727868.0,89.5935,89.6133,89.5047,89.5047,727868.0
2025-03-12 11:00:00,90.7,90.76,90.7,90.76,366530.0,89.4949,89.5541,89.4949,89.5541,366530.0
2025-03-12 11:30:00,90.75,90.81,90.73,90.8,114417.0,89.5442,89.6034,89.5245,89.5935,114417.0
2025-03-12 12:00:00,90.8,90.82,90.75,90.8,598841.0,89.5935,89.6133,89.5442,89.5935,598841.0
2025-03-12 12:30:00,90.8,90.87,90.79,90.79,305134.0,89.5935,89.6626,89.5837,89.5837,305134.0
2025-03-12 13:00:00,90.79,90.91,90.78,90.91,199317.0,89.5837,89.7021,89.5738,89.7021,199317.0
2025-03-12 13:30:00,90.91,90.92,90.87,90.87,146710.0,89.7021,89.7119,89.6626,89.6626,146710.0
2025-03-12 14:00:00,90.87,90.89,90.8,90.82,276670.0,89.6626,89.6823,89.5935,89.6133,276670.0
2025-03-12 14:30:00,90.82,90.85,90.78,90.84,253351.0,89.6133,89.6429,89.5738,89.633,253351.0
2025-03-12 15:00:00,90.84,90.85,90.74,90.75,353687.0,89.633,89.6429,89.5343,89.5442,353687.0
2025-03-12 15:30:00,90.75,90.76,90.67,90.7,1452746.0,89.5442,89.5541,89.4653,89.4949,1452746.0
2025-03-13 09:30:00,90.6,90.64,90.5,90.56,882906.0,89.3962,89.4357,89.2975,89.3567,882906.0
2025-03-13 10:00:00,90.56,90.63,90.55,90.59,638160.0,89.3567,89.4258,89.3469,89.3863,638160.0
2025-03-13 10:30:00,90.59,90.61,90.53,90.56,530647.0,89.3863,89.4061,89.3271,89.3567,530647.0
2025-03-13 11:00:00,90.56,90.6,90.52,90.54,1112784.0,89.3567,89.3962,89.3173,89.337,1112784.0
2025-03-13 11:30:00,90.54,90.57,90.49,90.5,1476650.0,89.337,89.3666,89.2877,89.2975,1476650.0
2025-03-13 12:00:00,90.5,90.51,90.47,90.51,814693.0,89.2975,89.3074,89.2679,89.3074,814693.0
2025-03-13 12:30:00,90.5,90.59,90.49,90.59,569084.0,89.2975,89.3863,89.2877,89.3863,569084.0
2025-03-13 13:00:00,90.58,90.62,90.55,90.62,341537.0,89.3765,89.4159,89.3469,89.4159,341537.0
2025-03-13 13:30:00,90.61,90.65,90.59,90.61,617493.0,89.4061,89.4455,89.3863,89.4061,617493.0
2025-03-13 14:00:00,90.61,90.64,90.59,90.63,277031.0,89.4061,89.4357,89.3863,89.4258,277031.0
2025-03-13 14:30:00,90.62,90.67,90.61,90.67,506215.0,89.4159,89.4653,89.4061,89.4653,506215.0
2025-03-13 15:00:00,90.67,90.68,90.59,90.59,652793.0,89.4653,89.4751,89.3863,89.3863,652793.0
2025-03-13 15:30:00,90.59,90.68,90.59,90.65,646498.0,89.3863,89.4751,89.3863,89.4455,646498.0
2025-03-14 09:30:00,90.44,90.78,90.44,90.77,814591.0,89.2383,89.5738,89.2383,89.5639,814591.0
2025-03-14 10:00:00,90.77,90.77,90.64,90.69,426145.0,89.5639,89.5639,89.4357,89.485,426145.0
2025-03-14 10:30:00,90.69,90.79,90.68,90.77,230892.0,89.485,89.5837,89.4751,89.5639,230892.0
2025-03-14 11:00:00,90.78,90.8,90.73,90.73,391428.0,89.5738,89.5935,89.5245,89.5245,391428.0
2025-03-14 11:30:00,90.75,90.76,90.71,90.72,271475.0,89.5442,89.5541,89.5047,89.5146,271475.0
2025-03-14 12:00:00,90.71,90.74,90.69,90.7,250834.0,89.5047,89.5343,89.485,89.4949,250834.0
2025-03-14 12:30:00,90.7,90.81,90.69,90.79,316537.0,89.4949,89.6034,89.485,89.5837,316537.0
2025-03-14 13:00:00,90.79,90.82,90.77,90.79,77671.0,89.5837,89.6133,89.5639,89.5837,77671.0
2025-03-14 13:30:00,90.79,90.79,90.71,90.72,53452.0,89.5837,89.5837,89.5047,89.5146,53452.0
2025-03-14 14:00:00,90.72,90.75,90.7,90.71,73347.0,89.5146,89.5442,89.4949,89.5047,73347.0
2025-03-14 14:30:00,90.72,90.74,90.7,90.72,103889.0,89.5146,89.5343,89.4949,89.5146,103889.0
2025-03-14 15:00:00,90.71,90.74,90.68,90.68,117018.0,89.5047,89.5343,89.4751,89.4751,117018.0
2025-03-14 15:30:00,90.69,90.72,90.66,90.72,568728.0,89.485,89.5146,89.4554,89.5146,568728.0
2025-03-17 09:30:00,90.81,90.98,90.81,90.85,217961.0,89.6034,89.7712,89.6034,89.6429,217961.0
2025-03-17 10:00:00,90.86,90.87,90.78,90.81,907581.0,89.6527,89.6626,89.5738,89.6034,907581.0
2025-03-17 10:30:00,90.81,90.87,90.79,90.8,1255590.0,89.6034,89.6626,89.5837,89.5935,1255590.0
2025-03-17 11:00:00,90.8,90.93,90.78,90.91,416809.0,89.5935,89.7218,89.5738,89.7021,416809.0
2025-03-17 11:30:00,90.91,90.94,90.89,90.89,536138.0,89.7021,89.7317,89.6823,89.6823,536138.0
2025-03-17 12:00:00,90.89,90.91,90.86,90.89,559403.0,89.6823,89.7021,89.6527,89.6823,559403.0
2025-03-17 12:30:00,90.88,90.91,90.85,90.9,397408.0,89.6725,89.7021,89.6429,89.6922,397408.0
2025-03-17 13:00:00,90.9,90.91,90.87,90.89,66019.0,89.6922,89.7021,89.6626,89.6823,66019.0
2025-03-17 13:30:00,90.89,90.94,90.89,90.92,120346.0,89.6823,89.7317,89.6823,89.7119,120346.0
2025-03-17 14:00:00,90.92,90.95,90.9,90.92,412486.0,89.7119,89.7416,89.6922,89.7119,412486.0
2025-03-17 14:30:00,90.91,90.96,90.9,90.95,487720.0,89.7021,89.7514,89.6922,89.7416,487720.0
2025-03-17 15:00:00,90.95,90.96,90.92,90.95,44020.0,89.7416,89.7514,89.7119,89.7416,44020.0
2025-03-17 15:30:00,90.95,90.97,90.93,90.95,563692.0,89.7416,89.7613,89.7218,89.7416,563692.0
2025-03-18 09:30:00,90.75,90.88,90.73,90.77,283416.0,89.5442,89.6725,89.5245,89.5639,283416.0
2025-03-18 10:00:00,90.78,90.83,90.75,90.81,432980.0,89.5738,89.6231,89.5442,89.6034,432980.0
2025-03-18 10:30:00,90.81,90.82,90.75,90.77,185015.0,89.6034,89.6133,89.5442,89.5639,185015.0
2025-03-18 11:00:00,90.77,90.8,90.74,90.79,605879.0,89.5639,89.5935,89.5343,89.5837,605879.0
2025-03-18 11:30:00,90.79,90.86,90.77,90.84,274613.0,89.5837,89.6527,89.5639,89.633,274613.0
2025-03-18 12:00:00,90.84,90.89,90.84,90.88,239963.0,89.633,89.6823,89.633,89.6725,239963.0
2025-03-18 12:30:00,90.88,90.92,90.83,90.91,434020.0,89.6725,89.7119,89.6231,89.7021,434020.0
2025-03-18 13:00:00,90.91,90.98,90.91,90.95,814739.0,89.7021,89.7712,89.7021,89.7416,814739.0
2025-03-18 13:30:00,90.95,91.01,90.93,91.0,173140.0,89.7416,89.8008,89.7218,89.7909,173140.0
2025-03-18 14:00:00,90.99,91.05,90.97,91.03,50760.0,89.781,89.8402,89.7613,89.8205,50760.0
2025-03-18 14:30:00,91.03,91.05,91.0,91.01,83613.0,89.8205,89.8402,89.7909,89.8008,83613.0
2025-03-18 15:00:00,91.0,91.01,90.96,91.0,190671.0,89.7909,89.8008,89.7514,89.7909,190671.0
2025-03-18 15:30:00,91.0,91.0,90.94,90.95,529575.0,89.7909,89.7909,89.7317,89.7416,529575.0
2025-03-19 09:30:00,90.94,90.97,90.89,90.95,420061.0,89.7317,89.7613,89.6823,89.7416,420061.0
2025-03-19 10:00:00,90.95,91.0,90.94,91.0,432021.0,89.7416,89.7909,89.7317,89.7909,432021.0
2025-03-19 10:30:00,90.99,91.02,90.96,90.97,622440.0,89.781,89.8106,89.7514,89.7613,622440.0
2025-03-19 11:00:00,90.97,91.03,90.95,91.0,463176.0,89.7613,89.8205,89.7416,89.7909,463176.0
2025-03-19 11:30:00,91.01,91.08,91.0,91.08,326473.0,89.8008,89.8698,89.7909,89.8698,326473.0
2025-03-19 12:00:00,91.08,91.11,91.07,91.09,241637.0,89.8698,89.8994,89.86,89.8797,241637.0
2025-03-19 12:30:00,91.09,91.12,91.05,91.05,238796.0,89.8797,89.9093,89.8402,89.8402,238796.0
2025-03-19 13:00:00,91.06,91.06,90.93,90.95,113079.0,89.8501,89.8501,89.7218,89.7416,113079.0
2025-03-19 13:30:00,90.95,91.0,90.93,90.99,336861.0,89.7416,89.7909,89.7218,89.781,336861.0
2025-03-19 14:00:00,90.98,91.21,90.97,91.2,760011.0,89.7712,89.9981,89.7613,89.9882,760011.0
2025-03-19 14:30:00,91.21,91.42,91.2,91.41,656633.0,89.9981,90.2053,89.9882,90.1954,656633.0
2025-03-19 15:00:00,91.4,91.5,91.34,91.34,836929.0,90.1856,90.2842,90.1264,90.1264,836929.0
2025-03-19 15:30:00,91.34,91.47,91.34,91.43,1142969.0,90.1264,90.2546,90.1264,90.2152,1142969.0
2025-03-20 09:30:00,91.58,91.63,91.55,91.63,469447.0,90.3632,90.4125,90.3336,90.4125,469447.0
2025-03-20 10:00:00,91.63,91.66,91.6,91.62,843647.0,90.4125,90.4421,90.3829,90.4026,843647.0
2025-03-20 10:30:00,91.63,91.63,91.59,91.6,959442.0,90.4125,90.4125,90.373,90.3829,959442.0
2025-03-20 11:00:00,91.61,91.62,91.49,91.5,631362.0,90.3928,90.4026,90.2744,90.2842,631362.0
2025-03-20 11:30:00,91.5,91.5,91.42,91.44,341164.0,90.2842,90.2842,90.2053,90.225,341164.0
2025-03-20 12:00:00,91.43,91.43,91.32,91.33,1131367.0,90.2152,90.2152,90.1066,90.1165,1131367.0
2025-03-20 12:30:00,91.32,91.33,91.26,91.28,303233.0,90.1066,90.1165,90.0474,90.0672,303233.0
2025-03-20 13:00:00,91.28,91.28,91.19,91.2,371629.0,90.0672,90.0672,89.9784,89.9882,371629.0
2025-03-20 13:30:00,91.21,91.25,91.2,91.23,510460.0,89.9981,90.0376,89.9882,90.0178,510460.0
2025-03-20 14:00:00,91.23,91.24,91.19,91.2,143307.0,90.0178,90.0277,89.9784,89.9882,143307.0
2025-03-20 14:30:00,91.2,91.23,91.18,91.2,117024.0,89.9882,90.0178,89.9685,89.9882,117024.0
2025-03-20 15:00:00,91.2,91.29,91.2,91.25,59207.0,89.9882,90.077,89.9882,90.0376,59207.0
2025-03-20 15:30:00,91.25,91.3,91.23,91.25,270341.0,90.0376,90.0869,90.0178,90.0376,270341.0
2025-03-21 09:30:00,91.15,91.15,91.06,91.08,488197.0,89.9389,89.9389,89.8501,89.8698,488197.0
2025-03-21 10:00:00,91.08,91.09,90.95,90.97,379393.0,89.8698,89.8797,89.7416,89.7613,379393.0
2025-03-21 10:30:00,90.97,91.0,90.94,90.98,224830.0,89.7613,89.7909,89.7317,89.7712,224830.0
2025-03-21 11:00:00,90.99,91.03,90.98,91.0,586390.0,89.781,89.8205,89.7712,89.7909,586390.0
2025-03-21 11:30:00,91.0,91.01,90.9,90.94,634221.0,89.7909,89.8008,89.6922,89.7317,634221.0
2025-03-21 12:00:00,90.94,91.01,90.93,90.98,230696.0,89.7317,89.8008,89.7218,89.7712,230696.0
2025-03-21 12:30:00,90.98,91.0,90.96,90.98,105119.0,89.7712,89.7909,89.7514,89.7712,105119.0
2025-03-21 13:00:00,90.98,90.99,90.89,90.91,1026543.0,89.7712,89.781,89.6823,89.7021,1026543.0
2025-03-21 13:30:00,90.91,90.94,90.89,90.92,403792.0,89.7021,89.7317,89.6823,89.7119,403792.0
2025-03-21 14:00:00,90.92,90.94,90.87,90.89,180102.0,89.7119,89.7317,89.6626,89.6823,180102.0
2025-03-21 14:30:00,90.89,90.94,90.89,90.92,159233.0,89.6823,89.7317,89.6823,89.7119,159233.0
2025-03-21 15:00:00,90.92,90.96,90.89,90.96,366199.0,89.7119,89.7514,89.6823,89.7514,366199.0
2025-03-21 15:30:00,90.96,91.01,90.95,91.01,228618.0,89.7514,89.8008,89.7416,89.8008,228618.0
2025-03-24 09:30:00,91.01,91.06,90.95,90.98,466763.0,89.8008,89.8501,89.7416,89.7712,466763.0
2025-03-24 10:00:00,90.98,91.0,90.9,90.95,347977.0,89.7712,89.7909,89.6922,89.7416,347977.0
2025-03-24 10:30:00,90.96,90.96,90.89,90.94,398311.0,89.7514,89.7514,89.6823,89.7317,398311.0
2025-03-24 11:00:00,90.94,90.95,90.88,90.91,324693.0,89.7317,89.7416,89.6725,89.7021,324693.0
2025-03-24 11:30:00,90.91,90.95,90.88,90.95,128572.0,89.7021,89.7416,89.6725,89.7416,128572.0
2025-03-24 12:00:00,90.95,91.01,90.94,90.99,553734.0,89.7416,89.8008,89.7317,89.781,553734.0
2025-03-24 12:30:00,90.98,91.02,90.98,90.99,227635.0,89.7712,89.8106,89.7712,89.781,227635.0
2025-03-24 13:00:00,91.0,91.0,90.94,90.96,31959.0,89.7909,89.7909,89.7317,89.7514,31959.0
2025-03-24 13:30:00,90.96,90.96,90.85,90.85,419660.0,89.7514,89.7514,89.6429,89.6429,419660.0
2025-03-24 14:00:00,90.86,90.86,90.79,90.82,308475.0,89.6527,89.6527,89.5837,89.6133,308475.0
2025-03-24 14:30:00,90.81,90.91,90.8,90.91,114446.0,89.6034,89.7021,89.5935,89.7021,114446.0
2025-03-24 15:00:00,90.9,90.94,90.9,90.91,178564.0,89.6922,89.7317,89.6922,89.7021,178564.0
2025-03-24 15:30:00,90.91,90.95,90.89,90.92,440554.0,89.7021,89.7416,89.6823,89.7119,440554.0
2025-03-25 09:30:00,90.79,90.95,90.79,90.93,623699.0,89.5837,89.7416,89.5837,89.7218,623699.0
2025-03-25 10:00:00,90.92,91.0,90.9,90.98,719256.0,89.7119,89.7909,89.6922,89.7712,719256.0
2025-03-25 10:30:00,90.97,91.03,90.96,91.02,210843.0,89.7613,89.8205,89.7514,89.8106,210843.0
2025-03-25 11:00:00,91.03,91.04,91.0,91.04,140783.0,89.8205,89.8304,89.7909,89.8304,140783.0
2025-03-25 11:30:00,91.04,91.08,91.04,91.08,189777.0,89.8304,89.8698,89.8304,89.8698,189777.0
2025-03-25 12:00:00,91.08,91.1,91.04,91.06,245570.0,89.8698,89.8896,89.8304,89.8501,245570.0
2025-03-25 12:30:00,91.06,91.07,91.04,91.06,185803.0,89.8501,89.86,89.8304,89.8501,185803.0
2025-03-25 13:00:00,91.06,91.07,91.01,91.02,93082.0,89.8501,89.86,89.8008,89.8106,93082.0
2025-03-25 13:30:00,91.03,91.06,91.01,91.03,258700.0,89.8205,89.8501,89.8008,89.8205,258700.0
2025-03-25 14:00:00,91.04,91.06,91.0,91.0,157685.0,89.8304,89.8501,89.7909,89.7909,157685.0
2025-03-25 14:30:00,91.0,91.01,90.96,90.96,136141.0,89.7909,89.8008,89.7514,89.7514,136141.0
2025-03-25 15:00:00,90.95,91.0,90.95,90.98,292296.0,89.7416,89.7909,89.7416,89.7712,292296.0
2025-03-25 15:30:00,90.98,91.01,90.97,91.01,543093.0,89.7712,89.8008,89.7613,89.8008,543093.0
2025-03-26 09:30:00,90.93,90.93,90.78,90.79,438573.0,89.7218,89.7218,89.5738,89.5837,438573.0
2025-03-26 10:00:00,90.8,90.82,90.7,90.74,531352.0,89.5935,89.6133,89.4949,89.5343,531352.0
2025-03-26 10:30:00,90.73,90.76,90.67,90.75,1966490.0,89.5245,89.5541,89.4653,89.5442,1966490.0
2025-03-26 11:00:00,90.75,90.75,90.62,90.64,261788.0,89.5442,89.5442,89.4159,89.4357,261788.0
2025-03-26 11:30:00,90.64,90.65,90.58,90.61,705937.0,89.4357,89.4455,89.3765,89.4061,705937.0
2025-03-26 12:00:00,90.62,90.67,90.61,90.66,213680.0,89.4159,89.4653,89.4061,89.4554,213680.0
2025-03-26 12:30:00,90.65,90.66,90.58,90.59,130193.0,89.4455,89.4554,89.3765,89.3863,130193.0
2025-03-26 13:00:00,90.59,90.62,90.53,90.61,388724.0,89.3863,89.4159,89.3271,89.4061,388724.0
2025-03-26 13:30:00,90.61,90.65,90.58,90.62,199305.0,89.4061,89.4455,89.3765,89.4159,199305.0
2025-03-26 14:00:00,90.62,90.66,90.58,90.61,894974.0,89.4159,89.4554,89.3765,89.4061,894974.0
2025-03-26 14:30:00,90.61,90.61,90.48,90.49,1192205.0,89.4061,89.4061,89.2778,89.2877,1192205.0
2025-03-26 15:00:00,90.49,90.53,90.48,90.5,427666.0,89.2877,89.3271,89.2778,89.2975,427666.0
2025-03-26 15:30:00,90.51,90.53,90.46,90.49,1273670.0,89.3074,89.3271,89.2581,89.2877,1273670.0
2025-03-27 09:30:00,90.3,90.4,90.3,90.38,740612.0,89.1002,89.1989,89.1002,89.1791,740612.0
2025-03-27 10:00:00,90.38,90.46,90.37,90.45,386115.0,89.1791,89.2581,89.1693,89.2482,386115.0
2025-03-27 10:30:00,90.45,90.45,90.4,90.42,698393.0,89.2482,89.2482,89.1989,89.2186,698393.0
2025-03-27 11:00:00,90.42,90.42,90.38,90.39,319682.0,89.2186,89.2186,89.1791,89.189,319682.0
2025-03-27 11:30:00,90.38,90.4,90.32,90.33,398345.0,89.1791,89.1989,89.1199,89.1298,398345.0
2025-03-27 12:00:00,90.32,90.41,90.31,90.39,657555.0,89.1199,89.2087,89.1101,89.189,657555.0
2025-03-27 12:30:00,90.39,90.39,90.31,90.33,111522.0,89.189,89.189,89.1101,89.1298,111522.0
2025-03-27 13:00:00,90.33,90.36,90.31,90.32,534872.0,89.1298,89.1594,89.1101,89.1199,534872.0
2025-03-27 13:30:00,90.33,90.34,90.3,90.31,493852.0,89.1298,89.1397,89.1002,89.1101,493852.0
2025-03-27 14:00:00,90.31,90.36,90.31,90.34,269563.0,89.1101,89.1594,89.1101,89.1397,269563.0
2025-03-27 14:30:00,90.34,90.36,90.31,90.31,145564.0,89.1397,89.1594,89.1101,89.1101,145564.0
2025-03-27 15:00:00,90.31,90.36,90.3,90.36,316414.0,89.1101,89.1594,89.1002,89.1594,316414.0
2025-03-27 15:30:00,90.37,90.37,90.29,90.3,373016.0,89.1693,89.1693,89.0903,89.1002,373016.0
2025-03-28 09:30:00,90.58,90.58,90.45,90.48,471721.0,89.3765,89.3765,89.2482,89.2778,471721.0
2025-03-28 10:00:00,90.48,90.5,90.39,90.4,406936.0,89.2778,89.2975,89.189,89.1989,406936.0
2025-03-28 10:30:00,90.4,90.41,90.35,90.37,400734.0,89.1989,89.2087,89.1495,89.1693,400734.0
2025-03-28 11:00:00,90.36,90.38,90.28,90.35,1031324.0,89.1594,89.1791,89.0805,89.1495,1031324.0
2025-03-28 11:30:00,90.34,90.42,90.33,90.39,438120.0,89.1397,89.2186,89.1298,89.189,438120.0
2025-03-28 12:00:00,90.39,90.42,90.35,90.35,88838.0,89.189,89.2186,89.1495,89.1495,88838.0
2025-03-28 12:30:00,90.35,90.39,90.33,90.36,755816.0,89.1495,89.189,89.1298,89.1594,755816.0
2025-03-28 13:00:00,90.37,90.39,90.35,90.36,124986.0,89.1693,89.189,89.1495,89.1594,124986.0
2025-03-28 13:30:00,90.37,90.42,90.36,90.41,408189.0,89.1693,89.2186,89.1594,89.2087,408189.0
2025-03-28 14:00:00,90.42,90.44,90.39,90.39,154639.0,89.2186,89.2383,89.189,89.189,154639.0
2025-03-28 14:30:00,90.39,90.43,90.38,90.42,164712.0,89.189,89.2285,89.1791,89.2186,164712.0
2025-03-28 15:00:00,90.43,90.43,90.37,90.37,112878.0,89.2285,89.2285,89.1693,89.1693,112878.0
2025-03-28 15:30:00,90.37,90.43,90.34,90.37,398784.0,89.1693,89.2285,89.1397,89.1693,398784.0
2025-03-31 09:30:00,90.23,90.34,90.23,90.33,747163.0,89.0311,89.1397,89.0311,89.1298,747163.0
2025-03-31 10:00:00,90.32,90.34,90.28,90.3,533789.0,89.1199,89.1397,89.0805,89.1002,533789.0
2025-03-31 10:30:00,90.29,90.33,90.27,90.29,657136.0,89.0903,89.1298,89.0706,89.0903,657136.0
2025-03-31 11:00:00,90.29,90.41,90.29,90.4,654677.0,89.0903,89.2087,89.0903,89.1989,654677.0
2025-03-31 11:30:00,90.4,90.45,90.38,90.43,125320.0,89.1989,89.2482,89.1791,89.2285,125320.0
2025-03-31 12:00:00,90.43,90.43,90.36,90.42,221763.0,89.2285,89.2285,89.1594,89.2186,221763.0
2025-03-31 12:30:00,90.41,90.42,90.37,90.39,103119.0,89.2087,89.2186,89.1693,89.189,103119.0
2025-03-31 13:00:00,90.38,90.42,90.33,90.34,127585.0,89.1791,89.2186,89.1298,89.1397,127585.0
2025-03-31 13:30:00,90.34,90.38,90.33,90.34,284152.0,89.1397,89.1791,89.1298,89.1397,284152.0
2025-03-31 14:00:00,90.34,90.45,90.33,90.43,154972.0,89.1397,89.2482,89.1298,89.2285,154972.0
2025-03-31 14:30:00,90.44,90.49,90.43,90.48,133791.0,89.2383,89.2877,89.2285,89.2778,133791.0
2025-03-31 15:00:00,90.48,90.61,90.48,90.56,734543.0,89.2778,89.4061,89.2778,89.3567,734543.0
2025-03-31 15:30:00,90.56,90.62,90.53,90.61,831525.0,89.3567,89.4159,89.3271,89.4061,831525.0
2025-04-01 09:30:00,90.39,90.46,90.32,90.45,693582.0,89.5832,89.6526,89.5138,89.6427,693582.0
2025-04-01 10:00:00,90.45,90.52,90.45,90.5,381074.0,89.6427,89.712,89.6427,89.6922,381074.0
2025-04-01 10:30:00,90.5,90.52,90.45,90.46,1059334.0,89.6922,89.712,89.6427,89.6526,1059334.0
2025-04-01 11:00:00,90.47,90.55,90.45,90.54,557732.0,89.6625,89.7418,89.6427,89.7319,557732.0
2025-04-01 11:30:00,90.53,90.63,90.52,90.62,695882.0,89.7219,89.821,89.712,89.8111,695882.0
2025-04-01 12:00:00,90.62,90.63,90.55,90.55,657011.0,89.8111,89.821,89.7418,89.7418,657011.0
2025-04-01 12:30:00,90.55,90.59,90.52,90.55,424342.0,89.7418,89.7814,89.712,89.7418,424342.0
2025-04-01 13:00:00,90.55,90.57,90.52,90.52,293060.0,89.7418,89.7616,89.712,89.712,293060.0
2025-04-01 13:30:00,90.53,90.55,90.49,90.49,338590.0,89.7219,89.7418,89.6823,89.6823,338590.0
2025-04-01 14:00:00,90.5,90.5,90.44,90.45,685731.0,89.6922,89.6922,89.6327,89.6427,685731.0
2025-04-01 14:30:00,90.45,90.48,90.42,90.47,638440.0,89.6427,89.6724,89.6129,89.6625,638440.0
2025-04-01 15:00:00,90.47,90.47,90.43,90.44,502299.0,89.6625,89.6625,89.6228,89.6327,502299.0
2025-04-01 15:30:00,90.44,90.5,90.43,90.49,970312.0,89.6327,89.6922,89.6228,89.6823,970312.0
2025-04-02 09:30:00,90.62,90.62,90.53,90.55,433877.0,89.8111,89.8111,89.7219,89.7418,433877.0
2025-04-02 10:00:00,90.55,90.57,90.52,90.54,217397.0,89.7418,89.7616,89.712,89.7319,217397.0
2025-04-02 10:30:00,90.54,90.57,90.5,90.52,566028.0,89.7319,89.7616,89.6922,89.712,566028.0
2025-04-02 11:00:00,90.52,90.54,90.46,90.47,277678.0,89.712,89.7319,89.6526,89.6625,277678.0
2025-04-02 11:30:00,90.46,90.48,90.37,90.38,161901.0,89.6526,89.6724,89.5634,89.5733,161901.0
2025-04-02 12:00:00,90.38,90.42,90.34,90.36,291007.0,89.5733,89.6129,89.5336,89.5535,291007.0
2025-04-02 12:30:00,90.36,90.37,90.31,90.36,183581.0,89.5535,89.5634,89.5039,89.5535,183581.0
2025-04-02 13:00:00,90.37,90.39,90.32,90.34,141446.0,89.5634,89.5832,89.5138,89.5336,141446.0
2025-04-02 13:30:00,90.34,90.34,90.27,90.29,149274.0,89.5336,89.5336,89.4643,89.4841,149274.0
2025-04-02 14:00:00,90.29,90.29,90.23,90.23,298301.0,89.4841,89.4841,89.4246,89.4246,298301.0
2025-04-02 14:30:00,90.23,90.27,90.22,90.23,251388.0,89.4246,89.4643,89.4147,89.4246,251388.0
2025-04-02 15:00:00,90.23,90.33,90.22,90.31,125840.0,89.4246,89.5237,89.4147,89.5039,125840.0
2025-04-02 15:30:00,90.31,90.46,90.3,90.45,901006.0,89.5039,89.6526,89.494,89.6427,901006.0
2025-04-03 09:30:00,90.2,90.32,90.1,90.31,633697.0,89.3949,89.5138,89.2958,89.5039,633697.0
2025-04-03 10:00:00,90.3,90.37,90.13,90.19,356652.0,89.494,89.5634,89.3255,89.385,356652.0
2025-04-03 10:30:00,90.19,90.2,90.05,90.06,553870.0,89.385,89.3949,89.2462,89.2561,553870.0
2025-04-03 11:00:00,90.07,90.12,89.96,89.96,881842.0,89.266,89.3156,89.157,89.157,881842.0
2025-04-03 11:30:00,89.95,90.03,89.95,89.98,670092.0,89.1471,89.2264,89.1471,89.1768,670092.0
2025-04-03 12:00:00,89.98,90.06,89.98,90.06,364853.0,89.1768,89.2561,89.1768,89.2561,364853.0
2025-04-03 12:30:00,90.06,90.08,90.02,90.07,267880.0,89.2561,89.276,89.2165,89.266,267880.0
2025-04-03 13:00:00,90.07,90.09,90.04,90.05,75608.0,89.266,89.2859,89.2363,89.2462,75608.0
2025-04-03 13:30:00,90.05,90.09,90.04,90.06,50710.0,89.2462,89.2859,89.2363,89.2561,50710.0
2025-04-03 14:00:00,90.06,90.07,90.01,90.02,176333.0,89.2561,89.266,89.2066,89.2165,176333.0
2025-04-03 14:30:00,90.02,90.03,89.99,90.02,184232.0,89.2165,89.2264,89.1868,89.2165,184232.0
2025-04-03 15:00:00,90.02,90.06,89.92,89.93,447063.0,89.2165,89.2561,89.1174,89.1273,447063.0
2025-04-03 15:30:00,89.93,89.95,89.86,89.88,762653.0,89.1273,89.1471,89.0579,89.0777,762653.0
2025-04-04 09:30:00,89.36,89.45,89.25,89.28,1799706.0,88.5624,88.6516,88.4534,88.4831,1799706.0
2025-04-04 10:00:00,89.28,89.29,89.14,89.18,1162273.0,88.4831,88.493,88.3443,88.384,1162273.0
2025-04-04 10:30:00,89.18,89.21,88.92,89.09,767562.0,88.384,88.4137,88.1263,88.2948,767562.0
2025-04-04 11:00:00,89.08,89.28,89.02,89.04,1382871.0,88.2849,88.4831,88.2254,88.2452,1382871.0
2025-04-04 11:30:00,89.04,89.2,88.99,89.0,1299578.0,88.2452,88.4038,88.1957,88.2056,1299578.0
2025-04-04 12:00:00,89.0,89.22,88.98,89.16,1019902.0,88.2056,88.4236,88.1858,88.3642,1019902.0
2025-04-04 12:30:00,89.16,89.18,89.01,89.01,1131011.0,88.3642,88.384,88.2155,88.2155,1131011.0
2025-04-04 13:00:00,89.01,89.07,88.91,88.95,611707.0,88.2155,88.275,88.1164,88.156,611707.0
2025-04-04 13:30:00,88.95,89.02,88.87,88.92,387578.0,88.156,88.2254,88.0768,88.1263,387578.0
2025-04-04 14:00:00,88.92,88.96,88.85,88.94,702863.0,88.1263,88.166,88.0569,88.1461,702863.0
2025-04-04 14:30:00,88.94,88.96,88.8,88.86,420872.0,88.1461,88.166,88.0074,88.0668,420872.0
2025-04-04 15:00:00,88.86,88.97,88.76,88.94,784395.0,88.0668,88.1759,87.9677,88.1461,784395.0
2025-04-04 15:30:00,88.94,89.03,88.55,88.61,1603468.0,88.1461,88.2353,87.7596,87.8191,1603468.0
2025-04-07 09:30:00,87.64,88.03,87.36,88.01,2093826.0,86.8577,87.2443,86.5802,87.2244,2093826.0
2025-04-07 10:00:00,88.0,89.4,87.74,87.89,1847020.0,87.2145,88.602,86.9568,87.1055,1847020.0
2025-04-07 10:30:00,87.89,88.26,87.59,88.2,1333310.0,87.1055,87.4722,86.8082,87.4127,1333310.0
2025-04-07 11:00:00,88.18,88.29,87.55,87.59,1855804.0,87.3929,87.5019,86.7685,86.8082,1855804.0
2025-04-07 11:30:00,87.59,87.94,87.58,87.7,1096945.0,86.8082,87.1551,86.7983,86.9172,1096945.0
2025-04-07 12:00:00,87.69,87.71,87.46,87.59,997539.0,86.9073,86.9271,86.6793,86.8082,997539.0
2025-04-07 12:30:00,87.6,87.66,87.33,87.41,1076284.0,86.8181,86.8776,86.5505,86.6298,1076284.0
2025-04-07 13:00:00,87.41,87.75,87.38,87.73,979645.0,86.6298,86.9668,86.6001,86.9469,979645.0
2025-04-07 13:30:00,87.73,87.76,87.54,87.75,1798238.0,86.9469,86.9767,86.7586,86.9668,1798238.0
2025-04-07 14:00:00,87.76,87.76,87.45,87.46,752442.0,86.9767,86.9767,86.6694,86.6793,752442.0
2025-04-07 14:30:00,87.46,87.59,87.28,87.28,812384.0,86.6793,86.8082,86.5009,86.5009,812384.0
2025-04-07 15:00:00,87.29,87.43,87.19,87.24,1736727.0,86.5109,86.6496,86.4118,86.4613,1736727.0
2025-04-07 15:30:00,87.23,87.39,87.04,87.18,2454539.0,86.4514,86.61,86.2631,86.4018,2454539.0
2025-04-08 09:30:00,88.26,88.33,87.99,88.14,2051861.0,87.4722,87.5416,87.2046,87.3533,2051861.0
2025-04-08 10:00:00,88.14,88.18,88.03,88.08,988307.0,87.3533,87.3929,87.2443,87.2938,988307.0
2025-04-08 10:30:00,88.08,88.12,87.93,87.93,555373.0,87.2938,87.3335,87.1451,87.1451,555373.0
2025-04-08 11:00:00,87.92,87.95,87.72,87.83,579590.0,87.1352,87.165,86.937,87.046,579590.0
2025-04-08 11:30:00,87.82,87.96,87.72,87.81,810012.0,87.0361,87.1749,86.937,87.0262,810012.0
2025-04-08 12:00:00,87.81,87.84,87.6,87.67,464043.0,87.0262,87.056,86.8181,86.8875,464043.0
2025-04-08 12:30:00,87.67,87.69,87.4,87.42,469881.0,86.8875,86.9073,86.6199,86.6397,469881.0
2025-04-08 13:00:00,87.43,87.46,87.16,87.19,853948.0,86.6496,86.6793,86.382,86.4118,853948.0
2025-04-08 13:30:00,87.18,87.27,87.11,87.19,807486.0,86.4018,86.491,86.3325,86.4118,807486.0
2025-04-08 14:00:00,87.18,87.18,86.91,86.92,579222.0,86.4018,86.4018,86.1343,86.1442,579222.0
2025-04-08 14:30:00,86.93,87.15,86.82,86.82,627754.0,86.1541,86.3721,86.0451,86.0451,627754.0
2025-04-08 15:00:00,86.82,86.85,86.61,86.73,656590.0,86.0451,86.0748,85.8369,85.9559,656590.0
2025-04-08 15:30:00,86.73,86.74,86.36,86.56,1987238.0,85.9559,85.9658,85.5892,85.7874,1987238.0
2025-04-09 09:30:00,86.26,86.29,84.78,86.18,1656904.0,85.4901,85.5198,84.0233,85.4108,1656904.0
2025-04-09 10:00:00,86.18,86.28,85.88,85.94,825650.0,85.4108,85.5099,85.1134,85.1729,825650.0
2025-04-09 10:30:00,85.95,86.08,85.78,85.78,443213.0,85.1828,85.3117,85.0143,85.0143,443213.0
2025-04-09 11:00:00,85.77,86.13,85.75,86.02,432827.0,85.0044,85.3612,84.9846,85.2522,432827.0
2025-04-09 11:30:00,86.02,86.08,85.78,85.83,436555.0,85.2522,85.3117,85.0143,85.0639,436555.0
2025-04-09 12:00:00,85.81,86.1,85.81,86.02,741199.0,85.0441,85.3315,85.0441,85.2522,741199.0
2025-04-09 12:30:00,86.02,86.11,85.9,85.9,663473.0,85.2522,85.3414,85.1333,85.1333,663473.0
2025-04-09 13:00:00,85.9,88.19,85.9,87.69,1912413.0,85.1333,87.4028,85.1333,86.9073,1912413.0
2025-04-09 13:30:00,87.7,88.19,87.46,88.13,2759782.0,86.9172,87.4028,86.6793,87.3434,2759782.0
2025-04-09 14:00:00,88.14,88.26,87.58,87.82,2081803.0,87.3533,87.4722,86.7983,87.0361,2081803.0
2025-04-09 14:30:00,87.83,87.98,87.63,87.67,653468.0,87.046,87.1947,86.8478,86.8875,653468.0
2025-04-09 15:00:00,87.66,88.57,87.6,88.56,707801.0,86.8776,87.7794,86.8181,87.7695,707801.0
2025-04-09 15:30:00,88.57,88.94,88.42,88.88,1665059.0,87.7794,88.1461,87.6308,88.0867,1665059.0
2025-04-10 09:30:00,88.08,88.08,87.73,87.73,874744.0,87.2938,87.2938,86.9469,86.9469,874744.0
2025-04-10 10:00:00,87.73,87.91,87.66,87.76,753411.0,86.9469,87.1253,86.8776,86.9767,753411.0
2025-04-10 10:30:00,87.77,87.95,87.54,87.54,393384.0,86.9866,87.165,86.7586,86.7586,393384.0
2025-04-10 11:00:00,87.55,87.61,87.33,87.35,422180.0,86.7685,86.828,86.5505,86.5703,422180.0
2025-04-10 11:30:00,87.35,87.38,87.07,87.12,1043713.0,86.5703,86.6001,86.2928,86.3424,1043713.0
2025-04-10 12:00:00,87.11,87.22,86.83,86.95,863962.0,86.3325,86.4415,86.055,86.1739,863962.0
2025-04-10 12:30:00,86.95,87.33,86.95,87.25,299477.0,86.1739,86.5505,86.1739,86.4712,299477.0
2025-04-10 13:00:00,87.25,87.7,86.99,87.34,414259.0,86.4712,86.9172,86.2135,86.5604,414259.0
2025-04-10 13:30:00,87.33,87.66,87.32,87.58,270458.0,86.5505,86.8776,86.5406,86.7983,270458.0
2025-04-10 14:00:00,87.56,87.7,87.35,87.65,345083.0,86.7784,86.9172,86.5703,86.8676,345083.0
2025-04-10 14:30:00,87.65,87.69,87.38,87.44,269434.0,86.8676,86.9073,86.6001,86.6595,269434.0
2025-04-10 15:00:00,87.44,87.52,87.09,87.09,613501.0,86.6595,86.7388,86.3126,86.3126,613501.0
2025-04-10 15:30:00,87.09,87.2,86.94,87.07,1414450.0,86.3126,86.4217,86.164,86.2928,1414450.0
2025-04-11 09:30:00,86.59,86.83,86.2,86.66,1354195.0,85.8171,86.055,85.4306,85.8865,1354195.0
2025-04-11 10:00:00,86.64,86.7,86.19,86.29,613312.0,85.8667,85.9261,85.4207,85.5198,613312.0
2025-04-11 10:30:00,86.28,86.55,86.26,86.39,243450.0,85.5099,85.7775,85.4901,85.6189,243450.0
2025-04-11 11:00:00,86.38,86.58,86.19,86.35,401408.0,85.609,85.8072,85.4207,85.5793,401408.0
2025-04-11 11:30:00,86.34,86.76,86.31,86.74,596775.0,85.5693,85.9856,85.5396,85.9658,596775.0
2025-04-11 12:00:00,86.75,86.86,86.66,86.82,327882.0,85.9757,86.0847,85.8865,86.0451,327882.0
2025-04-11 12:30:00,86.82,87.35,86.82,87.23,309974.0,86.0451,86.5703,86.0451,86.4514,309974.0
2025-04-11 13:00:00,87.23,87.23,87.05,87.06,278350.0,86.4514,86.4514,86.273,86.2829,278350.0
2025-04-11 13:30:00,87.06,87.63,86.97,87.5,648264.0,86.2829,86.8478,86.1937,86.719,648264.0
2025-04-11 14:00:00,87.52,87.52,87.31,87.41,468105.0,86.7388,86.7388,86.5307,86.6298,468105.0
2025-04-11 14:30:00,87.4,87.57,87.35,87.4,172789.0,86.6199,86.7884,86.5703,86.6199,172789.0
2025-04-11 15:00:00,87.41,87.58,87.38,87.51,239962.0,86.6298,86.7983,86.6001,86.7289,239962.0
2025-04-11 15:30:00,87.5,87.56,87.34,87.38,1086157.0,86.719,86.7784,86.5604,86.6001,1086157.0
2025-04-14 09:30:00,88.87,88.87,88.13,88.22,901553.0,88.0768,88.0768,87.3434,87.4326,901553.0
2025-04-14 10:00:00,88.22,88.36,88.19,88.34,397176.0,87.4326,87.5713,87.4028,87.5515,397176.0
2025-04-14 10:30:00,88.35,88.36,88.2,88.21,579886.0,87.5614,87.5713,87.4127,87.4226,579886.0
2025-04-14 11:00:00,88.22,88.3,88.16,88.17,296276.0,87.4326,87.5118,87.3731,87.383,296276.0
2025-04-14 11:30:00,88.17,88.22,87.96,87.96,664294.0,87.383,87.4326,87.1749,87.1749,664294.0
2025-04-14 12:00:00,87.95,88.02,87.9,87.95,203890.0,87.165,87.2343,87.1154,87.165,203890.0
2025-04-14 12:30:00,87.93,88.06,87.92,87.94,67724.0,87.1451,87.274,87.1352,87.1551,67724.0
2025-04-14 13:00:00,87.93,88.15,87.93,88.11,198817.0,87.1451,87.3632,87.1451,87.3235,198817.0
2025-04-14 13:30:00,88.12,88.24,88.1,88.23,56755.0,87.3335,87.4524,87.3136,87.4425,56755.0
2025-04-14 14:00:00,88.23,88.34,88.23,88.32,191175.0,87.4425,87.5515,87.4425,87.5317,191175.0
2025-04-14 14:30:00,88.32,88.41,88.3,88.37,520961.0,87.5317,87.6209,87.5118,87.5812,520961.0
2025-04-14 15:00:00,88.37,88.44,88.36,88.38,116006.0,87.5812,87.6506,87.5713,87.5911,116006.0
2025-04-14 15:30:00,88.38,88.42,88.26,88.3,442109.0,87.5911,87.6308,87.4722,87.5118,442109.0
2025-04-15 09:30:00,88.44,88.69,88.32,88.59,404120.0,87.6506,87.8984,87.5317,87.7993,404120.0
2025-04-15 10:00:00,88.58,88.62,88.45,88.51,380556.0,87.7893,87.829,87.6605,87.72,380556.0
2025-04-15 10:30:00,88.52,88.69,88.51,88.61,422654.0,87.7299,87.8984,87.72,87.8191,422654.0
2025-04-15 11:00:00,88.61,88.67,88.57,88.63,205806.0,87.8191,87.8785,87.7794,87.8389,205806.0
2025-04-15 11:30:00,88.64,88.73,88.62,88.72,130326.0,87.8488,87.938,87.829,87.9281,130326.0
2025-04-15 12:00:00,88.72,88.83,88.68,88.78,372640.0,87.9281,88.0371,87.8885,87.9876,372640.0
2025-04-15 12:30:00,88.78,88.85,88.7,88.72,241509.0,87.9876,88.0569,87.9083,87.9281,241509.0
2025-04-15 13:00:00,88.72,88.74,88.64,88.64,119029.0,87.9281,87.9479,87.8488,87.8488,119029.0
2025-04-15 13:30:00,88.65,88.71,88.61,88.65,163971.0,87.8587,87.9182,87.8191,87.8587,163971.0
2025-04-15 14:00:00,88.65,88.67,88.51,88.55,151423.0,87.8587,87.8785,87.72,87.7596,151423.0
2025-04-15 14:30:00,88.56,88.71,88.55,88.67,87238.0,87.7695,87.9182,87.7596,87.8785,87238.0
2025-04-15 15:00:00,88.68,88.68,88.56,88.59,203585.0,87.8885,87.8885,87.7695,87.7993,203585.0
2025-04-15 15:30:00,88.59,88.6,88.5,88.53,597845.0,87.7993,87.8092,87.7101,87.7398,597845.0
2025-04-16 09:30:00,88.55,88.64,88.42,88.44,650859.0,87.7596,87.8488,87.6308,87.6506,650859.0
2025-04-16 10:00:00,88.45,88.51,88.39,88.44,425235.0,87.6605,87.72,87.601,87.6506,425235.0
2025-04-16 10:30:00,88.45,88.52,88.4,88.52,248999.0,87.6605,87.7299,87.611,87.7299,248999.0
2025-04-16 11:00:00,88.52,88.74,88.51,88.72,327546.0,87.7299,87.9479,87.72,87.9281,327546.0
2025-04-16 11:30:00,88.71,88.75,88.62,88.63,254563.0,87.9182,87.9578,87.829,87.8389,254563.0
2025-04-16 12:00:00,88.64,88.66,88.58,88.66,59291.0,87.8488,87.8686,87.7893,87.8686,59291.0
2025-04-16 12:30:00,88.66,88.68,88.61,88.63,155865.0,87.8686,87.8885,87.8191,87.8389,155865.0
2025-04-16 13:00:00,88.61,88.67,88.59,88.65,92312.0,87.8191,87.8785,87.7993,87.8587,92312.0
2025-04-16 13:30:00,88.65,88.65,88.37,88.45,117953.0,87.8587,87.8587,87.5812,87.6605,117953.0
2025-04-16 14:00:00,88.46,88.58,88.46,88.54,142791.0,87.6704,87.7893,87.6704,87.7497,142791.0
2025-04-16 14:30:00,88.53,88.55,88.44,88.44,23129.0,87.7398,87.7596,87.6506,87.6506,23129.0
2025-04-16 15:00:00,88.45,88.49,88.34,88.35,189023.0,87.6605,87.7001,87.5515,87.5614,189023.0
2025-04-16 15:30:00,88.35,88.57,88.35,88.55,324933.0,87.5614,87.7794,87.5614,87.7596,324933.0
2025-04-17 09:30:00,88.93,88.95,88.84,88.92,230193.0,88.1362,88.156,88.047,88.1263,230193.0
2025-04-17 10:00:00,88.92,88.96,88.81,88.86,210678.0,88.1263,88.166,88.0173,88.0668,210678.0
2025-04-17 10:30:00,88.86,88.89,88.76,88.88,574627.0,88.0668,88.0966,87.9677,88.0867,574627.0
2025-04-17 11:00:00,88.88,88.97,88.82,88.83,219292.0,88.0867,88.1759,88.0272,88.0371,219292.0
2025-04-17 11:30:00,88.82,88.86,88.76,88.81,151374.0,88.0272,88.0668,87.9677,88.0173,151374.0
2025-04-17 12:00:00,88.81,88.96,88.81,88.92,134404.0,88.0173,88.166,88.0173,88.1263,134404.0
2025-04-17 12:30:00,88.92,88.95,88.81,88.94,168060.0,88.1263,88.156,88.0173,88.1461,168060.0
2025-04-17 13:00:00,88.94,88.95,88.83,88.84,138039.0,88.1461,88.156,88.0371,88.047,138039.0
2025-04-17 13:30:00,88.84,88.95,88.79,88.91,370864.0,88.047,88.156,87.9975,88.1164,370864.0
2025-04-17 14:00:00,88.91,88.96,88.89,88.93,86748.0,88.1164,88.166,88.0966,88.1362,86748.0
2025-04-17 14:30:00,88.93,88.97,88.83,88.83,63586.0,88.1362,88.1759,88.0371,88.0371,63586.0
2025-04-17 15:00:00,88.84,88.86,88.75,88.84,402123.0,88.047,88.0668,87.9578,88.047,402123.0
2025-04-17 15:30:00,88.82,88.88,88.78,88.82,168303.0,88.0272,88.0867,87.9876,88.0272,168303.0
2025-04-21 09:30:00,88.36,88.51,88.13,88.14,493545.0,87.5713,87.72,87.3434,87.3533,493545.0
2025-04-21 10:00:00,88.13,88.21,88.1,88.19,635735.0,87.3434,87.4226,87.3136,87.4028,635735.0
2025-04-21 10:30:00,88.19,88.22,88.07,88.09,335071.0,87.4028,87.4326,87.2839,87.3037,335071.0
2025-04-21 11:00:00,88.09,88.12,87.94,87.98,100085.0,87.3037,87.3335,87.1551,87.1947,100085.0
2025-04-21 11:30:00,87.98,87.99,87.84,87.85,337772.0,87.1947,87.2046,87.056,87.0659,337772.0
2025-04-21 12:00:00,87.85,87.97,87.84,87.86,271965.0,87.0659,87.1848,87.056,87.0758,271965.0
2025-04-21 12:30:00,87.87,87.9,87.76,87.77,195541.0,87.0857,87.1154,86.9767,86.9866,195541.0
2025-04-21 13:00:00,87.77,87.78,87.58,87.62,411706.0,86.9866,86.9965,86.7983,86.8379,411706.0
2025-04-21 13:30:00,87.61,87.66,87.55,87.59,216457.0,86.828,86.8776,86.7685,86.8082,216457.0
2025-04-21 14:00:00,87.59,87.72,87.58,87.71,87810.0,86.8082,86.937,86.7983,86.9271,87810.0
2025-04-21 14:30:00,87.73,87.77,87.64,87.64,136670.0,86.9469,86.9866,86.8577,86.8577,136670.0
2025-04-21 15:00:00,87.64,87.74,87.64,87.7,58622.0,86.8577,86.9568,86.8577,86.9172,58622.0
2025-04-21 15:30:00,87.71,87.86,87.71,87.81,342464.0,86.9271,87.0758,86.9271,87.0262,342464.0
2025-04-22 09:30:00,88.52,88.73,88.37,88.69,1473918.0,87.7299,87.938,87.5812,87.8984,1473918.0
2025-04-22 10:00:00,88.69,88.77,88.63,88.65,440601.0,87.8984,87.9776,87.8389,87.8587,440601.0
2025-04-22 10:30:00,88.65,88.77,88.64,88.77,385049.0,87.8587,87.9776,87.8488,87.9776,385049.0
2025-04-22 11:00:00,88.76,88.81,88.76,88.79,218793.0,87.9677,88.0173,87.9677,87.9975,218793.0
2025-04-22 11:30:00,88.79,88.87,88.78,88.86,334360.0,87.9975,88.0768,87.9876,88.0668,334360.0
2025-04-22 12:00:00,88.86,89.01,88.86,89.01,468429.0,88.0668,88.2155,88.0668,88.2155,468429.0
2025-04-22 12:30:00,89.0,89.0,88.84,88.84,438159.0,88.2056,88.2056,88.047,88.047,438159.0
2025-04-22 13:00:00,88.84,88.85,88.54,88.57,299414.0,88.047,88.0569,87.7497,87.7794,299414.0
2025-04-22 13:30:00,88.56,88.65,88.55,88.55,184113.0,87.7695,87.8587,87.7596,87.7596,184113.0
2025-04-22 14:00:00,88.54,88.78,88.53,88.75,76700.0,87.7497,87.9876,87.7398,87.9578,76700.0
2025-04-22 14:30:00,88.75,88.84,88.75,88.79,94320.0,87.9578,88.047,87.9578,87.9975,94320.0
2025-04-22 15:00:00,88.78,88.8,88.64,88.65,59923.0,87.9876,88.0074,87.8488,87.8587,59923.0
2025-04-22 15:30:00,88.64,88.76,88.63,88.69,183574.0,87.8488,87.9677,87.8389,87.8984,183574.0
2025-04-23 09:30:00,89.84,90.07,89.23,89.67,1545980.0,89.0381,89.266,88.4335,88.8696,1545980.0
2025-04-23 10:00:00,89.68,89.76,89.53,89.59,407847.0,88.8795,88.9588,88.7309,88.7903,407847.0
2025-04-23 10:30:00,89.57,89.6,89.47,89.5,339457.0,88.7705,88.8002,88.6714,88.7011,339457.0
2025-04-23 11:00:00,89.5,89.5,89.16,89.2,292403.0,88.7011,88.7011,88.3642,88.4038,292403.0
2025-04-23 11:30:00,89.2,89.36,89.2,89.34,372232.0,88.4038,88.5624,88.4038,88.5426,372232.0
2025-04-23 12:00:00,89.33,89.33,89.03,89.16,346024.0,88.5327,88.5327,88.2353,88.3642,346024.0
2025-04-23 12:30:00,89.17,89.24,89.13,89.19,210932.0,88.3741,88.4435,88.3344,88.3939,210932.0
2025-04-23 13:00:00,89.18,89.34,89.11,89.25,232181.0,88.384,88.5426,88.3146,88.4534,232181.0
2025-04-23 13:30:00,89.26,89.28,89.06,89.13,120165.0,88.4633,88.4831,88.2651,88.3344,120165.0
2025-04-23 14:00:00,89.13,89.15,89.0,89.01,168027.0,88.3344,88.3543,88.2056,88.2155,168027.0
2025-04-23 14:30:00,89.01,89.07,88.99,89.01,133570.0,88.2155,88.275,88.1957,88.2155,133570.0
2025-04-23 15:00:00,89.01,89.06,88.96,89.0,157481.0,88.2155,88.2651,88.166,88.2056,157481.0
2025-04-23 15:30:00,89.01,89.12,88.97,89.07,184912.0,88.2155,88.3245,88.1759,88.275,184912.0
2025-04-24 09:30:00,89.55,89.59,89.46,89.59,179805.0,88.7507,88.7903,88.6615,88.7903,179805.0
2025-04-24 10:00:00,89.59,89.78,89.58,89.78,411907.0,88.7903,88.9786,88.7804,88.9786,411907.0
2025-04-24 10:30:00,89.78,89.8,89.65,89.67,524079.0,88.9786,88.9985,88.8498,88.8696,524079.0
2025-04-24 11:00:00,89.67,89.76,89.64,89.65,229209.0,88.8696,88.9588,88.8399,88.8498,229209.0
2025-04-24 11:30:00,89.64,89.7,89.61,89.66,94633.0,88.8399,88.8993,88.8102,88.8597,94633.0
2025-04-24 12:00:00,89.67,89.85,89.65,89.83,381084.0,88.8696,89.048,88.8498,89.0282,381084.0
2025-04-24 12:30:00,89.83,89.93,89.83,89.9,142574.0,89.0282,89.1273,89.0282,89.0976,142574.0
2025-04-24 13:00:00,89.9,89.92,89.81,89.86,100089.0,89.0976,89.1174,89.0084,89.0579,100089.0
2025-04-24 13:30:00,89.87,89.96,89.87,89.93,202121.0,89.0678,89.157,89.0678,89.1273,202121.0
2025-04-24 14:00:00,89.93,89.96,89.89,89.91,138028.0,89.1273,89.157,89.0877,89.1075,138028.0
2025-04-24 14:30:00,89.91,89.97,89.91,89.94,59424.0,89.1075,89.1669,89.1075,89.1372,59424.0
2025-04-24 15:00:00,89.95,89.95,89.89,89.89,101289.0,89.1471,89.1471,89.0877,89.0877,101289.0
2025-04-24 15:30:00,89.89,90.03,89.88,90.01,455230.0,89.0877,89.2264,89.0777,89.2066,455230.0
2025-04-25 09:30:00,90.16,90.24,90.04,90.07,303557.0,89.3552,89.4345,89.2363,89.266,303557.0
2025-04-25 10:00:00,90.05,90.14,90.03,90.04,384143.0,89.2462,89.3354,89.2264,89.2363,384143.0
2025-04-25 10:30:00,90.05,90.2,90.02,90.13,245804.0,89.2462,89.3949,89.2165,89.3255,245804.0
2025-04-25 11:00:00,90.12,90.19,90.1,90.14,90585.0,89.3156,89.385,89.2958,89.3354,90585.0
2025-04-25 11:30:00,90.14,90.3,90.11,90.3,253517.0,89.3354,89.494,89.3057,89.494,253517.0
2025-04-25 12:00:00,90.3,90.4,90.29,90.37,376430.0,89.494,89.5931,89.4841,89.5634,376430.0
2025-04-25 12:30:00,90.37,90.41,90.34,90.39,447501.0,89.5634,89.603,89.5336,89.5832,447501.0
2025-04-25 13:00:00,90.39,90.45,90.37,90.44,195247.0,89.5832,89.6427,89.5634,89.6327,195247.0
2025-04-25 13:30:00,90.44,90.44,90.23,90.27,462033.0,89.6327,89.6327,89.4246,89.4643,462033.0
2025-04-25 14:00:00,90.26,90.35,90.26,90.34,381401.0,89.4543,89.5435,89.4543,89.5336,381401.0
2025-04-25 14:30:00,90.34,90.4,90.32,90.33,152876.0,89.5336,89.5931,89.5138,89.5237,152876.0
2025-04-25 15:00:00,90.32,90.36,90.28,90.29,130497.0,89.5138,89.5535,89.4742,89.4841,130497.0
2025-04-25 15:30:00,90.29,90.4,90.27,90.38,331491.0,89.4841,89.5931,89.4643,89.5733,331491.0
2025-04-28 09:30:00,90.23,90.33,90.12,90.14,574168.0,89.4246,89.5237,89.3156,89.3354,574168.0
2025-04-28 10:00:00,90.11,90.26,90.09,90.17,1000769.0,89.3057,89.4543,89.2859,89.3652,1000769.0
2025-04-28 10:30:00,90.17,90.36,90.16,90.34,641049.0,89.3652,89.5535,89.3552,89.5336,641049.0
2025-04-28 11:00:00,90.34,90.39,90.18,90.2,544448.0,89.5336,89.5832,89.3751,89.3949,544448.0
2025-04-28 11:30:00,90.2,90.29,90.19,90.26,228987.0,89.3949,89.4841,89.385,89.4543,228987.0
2025-04-28 12:00:00,90.26,90.26,90.18,90.2,453388.0,89.4543,89.4543,89.3751,89.3949,453388.0
2025-04-28 12:30:00,90.2,90.33,90.19,90.27,113010.0,89.3949,89.5237,89.385,89.4643,113010.0
2025-04-28 13:00:00,90.27,90.3,90.22,90.23,84498.0,89.4643,89.494,89.4147,89.4246,84498.0
2025-04-28 13:30:00,90.23,90.32,90.21,90.31,76807.0,89.4246,89.5138,89.4048,89.5039,76807.0
2025-04-28 14:00:00,90.3,90.36,90.28,90.34,99506.0,89.494,89.5535,89.4742,89.5336,99506.0
2025-04-28 14:30:00,90.34,90.41,90.33,90.39,105212.0,89.5336,89.603,89.5237,89.5832,105212.0
2025-04-28 15:00:00,90.39,90.51,90.39,90.47,246060.0,89.5832,89.7021,89.5832,89.6625,246060.0
2025-04-28 15:30:00,90.45,90.52,90.41,90.46,258357.0,89.6427,89.712,89.603,89.6526,258357.0
2025-04-29 09:30:00,90.28,90.39,90.17,90.27,1119751.0,89.4742,89.5832,89.3652,89.4643,1119751.0
2025-04-29 10:00:00,90.26,90.33,90.26,90.32,589532.0,89.4543,89.5237,89.4543,89.5138,589532.0
2025-04-29 10:30:00,90.33,90.4,90.32,90.39,506776.0,89.5237,89.5931,89.5138,89.5832,506776.0
2025-04-29 11:00:00,90.39,90.4,90.29,90.35,479808.0,89.5832,89.5931,89.4841,89.5435,479808.0
2025-04-29 11:30:00,90.36,90.36,90.3,90.32,258323.0,89.5535,89.5535,89.494,89.5138,258323.0
2025-04-29 12:00:00,90.33,90.47,90.32,90.47,390338.0,89.5237,89.6625,89.5138,89.6625,390338.0
2025-04-29 12:30:00,90.47,90.47,90.33,90.34,178522.0,89.6625,89.6625,89.5237,89.5336,178522.0
2025-04-29 13:00:00,90.34,90.47,90.34,90.45,240835.0,89.5336,89.6625,89.5336,89.6427,240835.0
2025-04-29 13:30:00,90.45,90.56,90.44,90.55,287894.0,89.6427,89.7517,89.6327,89.7418,287894.0
2025-04-29 14:00:00,90.56,90.6,90.53,90.56,251517.0,89.7517,89.7913,89.7219,89.7517,251517.0
2025-04-29 14:30:00,90.56,90.57,90.53,90.53,85589.0,89.7517,89.7616,89.7219,89.7219,85589.0
2025-04-29 15:00:00,90.55,90.59,90.54,90.56,148236.0,89.7418,89.7814,89.7319,89.7517,148236.0
2025-04-29 15:30:00,90.56,90.62,90.55,90.59,678527.0,89.7517,89.8111,89.7418,89.7814,678527.0
2025-04-30 09:30:00,89.76,90.08,89.76,89.78,1534449.0,88.9588,89.276,88.9588,88.9786,1534449.0
2025-04-30 10:00:00,89.78,89.95,89.77,89.95,1172497.0,88.9786,89.1471,88.9687,89.1471,1172497.0
2025-04-30 10:30:00,89.95,90.07,89.9,90.04,772012.0,89.1471,89.266,89.0976,89.2363,772012.0
2025-04-30 11:00:00,90.05,90.13,90.04,90.11,801380.0,89.2462,89.3255,89.2363,89.3057,801380.0
2025-04-30 11:30:00,90.11,90.11,90.01,90.03,320652.0,89.3057,89.3057,89.2066,89.2264,320652.0
2025-04-30 12:00:00,90.02,90.02,89.89,89.89,134740.0,89.2165,89.2165,89.0877,89.0877,134740.0
2025-04-30 12:30:00,89.88,89.93,89.82,89.9,1001594.0,89.0777,89.1273,89.0183,89.0976,1001594.0
2025-04-30 13:00:00,89.91,89.96,89.82,89.96,416562.0,89.1075,89.157,89.0183,89.157,416562.0
2025-04-30 13:30:00,89.97,90.03,89.96,90.02,600064.0,89.1669,89.2264,89.157,89.2165,600064.0
2025-04-30 14:00:00,90.02,90.08,89.98,90.01,1025114.0,89.2165,89.276,89.1768,89.2066,1025114.0
2025-04-30 14:30:00,90.01,90.02,89.9,89.94,560342.0,89.2066,89.2165,89.0976,89.1372,560342.0
2025-04-30 15:00:00,89.94,90.07,89.94,90.03,412997.0,89.1372,89.266,89.1372,89.2264,412997.0
2025-04-30 15:30:00,90.03,90.21,89.93,89.95,2794957.0,89.2264,89.4048,89.1273,89.1471,2794957.0
2025-05-01 09:30:00,89.82,89.84,89.56,89.62,904270.0,89.418,89.4379,89.1591,89.2188,904270.0
2025-05-01 10:00:00,89.62,89.7,89.45,89.46,328507.0,89.2188,89.2985,89.0496,89.0596,328507.0
2025-05-01 10:30:00,89.46,89.58,89.43,89.56,238199.0,89.0596,89.179,89.0297,89.1591,238199.0
2025-05-01 11:00:00,89.56,89.63,89.53,89.57,382089.0,89.1591,89.2288,89.1293,89.1691,382089.0
2025-05-01 11:30:00,89.58,89.6,89.46,89.52,382765.0,89.179,89.1989,89.0596,89.1193,382765.0
2025-05-01 12:00:00,89.52,89.56,89.44,89.49,294716.0,89.1193,89.1591,89.0397,89.0894,294716.0
2025-05-01 12:30:00,89.49,89.55,89.49,89.54,92471.0,89.0894,89.1492,89.0894,89.1392,92471.0
2025-05-01 13:00:00,89.54,89.65,89.54,89.6,171042.0,89.1392,89.2487,89.1392,89.1989,171042.0
2025-05-01 13:30:00,89.62,89.64,89.47,89.48,280339.0,89.2188,89.2388,89.0695,89.0795,280339.0
2025-05-01 14:00:00,89.48,89.57,89.46,89.5,52059.0,89.0795,89.1691,89.0596,89.0994,52059.0
2025-05-01 14:30:00,89.5,89.6,89.49,89.56,161172.0,89.0994,89.1989,89.0894,89.1591,161172.0
2025-05-01 15:00:00,89.57,89.61,89.54,89.61,263799.0,89.1691,89.2089,89.1392,89.2089,263799.0
2025-05-01 15:30:00,89.61,89.66,89.54,89.57,746283.0,89.2089,89.2587,89.1392,89.1691,746283.0
2025-05-02 09:30:00,89.54,89.58,89.45,89.48,329389.0,89.1392,89.179,89.0496,89.0795,329389.0
2025-05-02 10:00:00,89.47,89.53,89.4,89.48,281373.0,89.0695,89.1293,88.9998,89.0795,281373.0
2025-05-02 10:30:00,89.48,89.49,89.36,89.39,200624.0,89.0795,89.0894,88.96,88.9899,200624.0
2025-05-02 11:00:00,89.39,89.43,89.35,89.36,312182.0,88.9899,89.0297,88.9501,88.96,312182.0
2025-05-02 11:30:00,89.36,89.42,89.31,89.32,472152.0,88.96,89.0197,88.9102,88.9202,472152.0
2025-05-02 12:00:00,89.32,89.38,89.32,89.38,220310.0,88.9202,88.9799,88.9202,88.9799,220310.0
2025-05-02 12:30:00,89.37,89.42,89.32,89.34,221838.0,88.97,89.0197,88.9202,88.9401,221838.0
2025-05-02 13:00:00,89.34,89.39,89.33,89.39,58317.0,88.9401,88.9899,88.9301,88.9899,58317.0
2025-05-02 13:30:00,89.39,89.41,89.35,89.41,50755.0,88.9899,89.0098,88.9501,89.0098,50755.0
2025-05-02 14:00:00,89.41,89.44,89.36,89.36,90658.0,89.0098,89.0397,88.96,88.96,90658.0
2025-05-02 14:30:00,89.37,89.39,89.32,89.38,61068.0,88.97,88.9899,88.9202,88.9799,61068.0
2025-05-02 15:00:00,89.39,89.47,89.38,89.45,150327.0,88.9899,89.0695,88.9799,89.0496,150327.0
2025-05-02 15:30:00,89.45,89.47,89.35,89.37,409156.0,89.0496,89.0695,88.9501,88.97,409156.0
2025-05-05 09:30:00,89.36,89.37,89.23,89.31,298546.0,88.96,88.97,88.8306,88.9102,298546.0
2025-05-05 10:00:00,89.31,89.32,89.18,89.24,213737.0,88.9102,88.9202,88.7808,88.8405,213737.0
2025-05-05 10:30:00,89.24,89.31,89.18,89.25,496628.0,88.8405,88.9102,88.7808,88.8505,496628.0
2025-05-05 11:00:00,89.26,89.33,89.26,89.28,110101.0,88.8605,88.9301,88.8605,88.8804,110101.0
2025-05-05 11:30:00,89.28,89.28,89.19,89.24,166082.0,88.8804,88.8804,88.7908,88.8405,166082.0
2025-05-05 12:00:00,89.23,89.24,89.19,89.21,49523.0,88.8306,88.8405,88.7908,88.8107,49523.0
2025-05-05 12:30:00,89.22,89.25,89.17,89.19,66240.0,88.8206,88.8505,88.7709,88.7908,66240.0
2025-05-05 13:00:00,89.18,89.21,89.14,89.16,103947.0,88.7808,88.8107,88.741,88.7609,103947.0
2025-05-05 13:30:00,89.15,89.16,89.09,89.13,159838.0,88.751,88.7609,88.6912,88.731,159838.0
2025-05-05 14:00:00,89.13,89.19,89.12,89.19,473714.0,88.731,88.7908,88.7211,88.7908,473714.0
2025-05-05 14:30:00,89.18,89.24,89.18,89.23,77845.0,88.7808,88.8405,88.7808,88.8306,77845.0
2025-05-05 15:00:00,89.23,89.26,89.17,89.2,99588.0,88.8306,88.8605,88.7709,88.8007,99588.0
2025-05-05 15:30:00,89.2,89.23,89.13,89.14,576676.0,88.8007,88.8306,88.731,88.741,576676.0
2025-05-06 09:30:00,89.49,89.49,89.16,89.31,1274286.0,89.0894,89.0894,88.7609,88.9102,1274286.0
2025-05-06 10:00:00,89.31,89.36,89.24,89.34,2200756.0,88.9102,88.96,88.8405,88.9401,2200756.0
2025-05-06 10:30:00,89.35,89.4,89.31,89.34,224781.0,88.9501,88.9998,88.9102,88.9401,224781.0
2025-05-06 11:00:00,89.34,89.38,89.29,89.36,208068.0,88.9401,88.9799,88.8903,88.96,208068.0
2025-05-06 11:30:00,89.36,89.39,89.33,89.36,202749.0,88.96,88.9899,88.9301,88.96,202749.0
2025-05-06 12:00:00,89.37,89.47,89.35,89.42,460789.0,88.97,89.0695,88.9501,89.0197,460789.0
2025-05-06 12:30:00,89.42,89.44,89.36,89.38,270328.0,89.0197,89.0397,88.96,88.9799,270328.0
2025-05-06 13:00:00,89.39,89.56,89.38,89.52,294240.0,88.9899,89.1591,88.9799,89.1193,294240.0
2025-05-06 13:30:00,89.51,89.53,89.45,89.52,375662.0,89.1093,89.1293,89.0496,89.1193,375662.0
2025-05-06 14:00:00,89.52,89.56,89.49,89.56,143686.0,89.1193,89.1591,89.0894,89.1591,143686.0
2025-05-06 14:30:00,89.56,89.62,89.55,89.61,94654.0,89.1591,89.2188,89.1492,89.2089,94654.0
2025-05-06 15:00:00,89.61,89.62,89.55,89.59,72253.0,89.2089,89.2188,89.1492,89.189,72253.0
2025-05-06 15:30:00,89.59,89.62,89.45,89.5,337439.0,89.189,89.2188,89.0496,89.0994,337439.0
2025-05-07 09:30:00,90.0,90.03,89.85,89.91,629160.0,89.5971,89.627,89.4478,89.5076,629160.0
2025-05-07 10:00:00,89.91,89.96,89.9,89.92,276627.0,89.5076,89.5573,89.4976,89.5175,276627.0
2025-05-07 10:30:00,89.93,89.97,89.79,89.8,263963.0,89.5275,89.5673,89.3881,89.398,263963.0
2025-05-07 11:00:00,89.8,89.83,89.74,89.74,525987.0,89.398,89.4279,89.3383,89.3383,525987.0
2025-05-07 11:30:00,89.75,89.77,89.71,89.73,303423.0,89.3483,89.3682,89.3084,89.3284,303423.0
2025-05-07 12:00:00,89.73,89.76,89.71,89.71,215656.0,89.3284,89.3582,89.3084,89.3084,215656.0
2025-05-07 12:30:00,89.72,89.84,89.71,89.83,41692.0,89.3184,89.4379,89.3084,89.4279,41692.0
2025-05-07 13:00:00,89.83,89.89,89.83,89.86,218298.0,89.4279,89.4876,89.4279,89.4578,218298.0
2025-05-07 13:30:00,89.85,89.85,89.74,89.79,245708.0,89.4478,89.4478,89.3383,89.3881,245708.0
2025-05-07 14:00:00,89.8,89.89,89.73,89.81,201678.0,89.398,89.4876,89.3284,89.408,201678.0
2025-05-07 14:30:00,89.8,89.9,89.65,89.84,296930.0,89.398,89.4976,89.2487,89.4379,296930.0
2025-05-07 15:00:00,89.84,89.86,89.74,89.75,225084.0,89.4379,89.4578,89.3383,89.3483,225084.0
2025-05-07 15:30:00,89.75,89.96,89.73,89.87,595407.0,89.3483,89.5573,89.3284,89.4677,595407.0
2025-05-08 09:30:00,89.95,89.95,89.6,89.73,914473.0,89.5474,89.5474,89.1989,89.3284,914473.0
2025-05-08 10:00:00,89.73,89.73,89.58,89.68,472360.0,89.3284,89.3284,89.179,89.2786,472360.0
2025-05-08 10:30:00,89.68,89.72,89.59,89.61,402598.0,89.2786,89.3184,89.189,89.2089,402598.0
2025-05-08 11:00:00,89.6,89.7,89.58,89.7,223851.0,89.1989,89.2985,89.179,89.2985,223851.0
2025-05-08 11:30:00,89.69,89.81,89.68,89.76,336235.0,89.2885,89.408,89.2786,89.3582,336235.0
2025-05-08 12:00:00,89.76,89.81,89.75,89.76,516002.0,89.3582,89.408,89.3483,89.3582,516002.0
2025-05-08 12:30:00,89.76,89.83,89.75,89.82,428893.0,89.3582,89.4279,89.3483,89.418,428893.0
2025-05-08 13:00:00,89.82,89.82,89.64,89.66,273423.0,89.418,89.418,89.2388,89.2587,273423.0
2025-05-08 13:30:00,89.65,89.66,89.57,89.59,176233.0,89.2487,89.2587,89.1691,89.189,176233.0
2025-05-08 14:00:00,89.58,89.65,89.58,89.61,61663.0,89.179,89.2487,89.179,89.2089,61663.0
2025-05-08 14:30:00,89.61,89.69,89.59,89.59,58699.0,89.2089,89.2885,89.189,89.189,58699.0
2025-05-08 15:00:00,89.59,89.67,89.57,89.66,217767.0,89.189,89.2686,89.1691,89.2587,217767.0
2025-05-08 15:30:00,89.66,89.67,89.52,89.54,476685.0,89.2587,89.2686,89.1193,89.1392,476685.0
2025-05-09 09:30:00,89.68,89.72,89.61,89.72,309791.0,89.2786,89.3184,89.2089,89.3184,309791.0
2025-05-09 10:00:00,89.72,89.74,89.69,89.71,302819.0,89.3184,89.3383,89.2885,89.3084,302819.0
2025-05-09 10:30:00,89.72,89.74,89.67,89.73,249134.0,89.3184,89.3383,89.2686,89.3284,249134.0
2025-05-09 11:00:00,89.73,89.74,89.67,89.7,110392.0,89.3284,89.3383,89.2686,89.2985,110392.0
2025-05-09 11:30:00,89.7,89.71,89.65,89.67,267472.0,89.2985,89.3084,89.2487,89.2686,267472.0
2025-05-09 12:00:00,89.67,89.68,89.63,89.65,435980.0,89.2686,89.2786,89.2288,89.2487,435980.0
2025-05-09 12:30:00,89.65,89.67,89.62,89.64,168096.0,89.2487,89.2686,89.2188,89.2388,168096.0
2025-05-09 13:00:00,89.64,89.73,89.63,89.7,188762.0,89.2388,89.3284,89.2288,89.2985,188762.0
2025-05-09 13:30:00,89.7,89.76,89.69,89.76,243317.0,89.2985,89.3582,89.2885,89.3582,243317.0
2025-05-09 14:00:00,89.76,89.76,89.73,89.74,159839.0,89.3582,89.3582,89.3284,89.3383,159839.0
2025-05-09 14:30:00,89.75,89.76,89.72,89.76,321646.0,89.3483,89.3582,89.3184,89.3582,321646.0
2025-05-09 15:00:00,89.76,89.76,89.7,89.7,255031.0,89.3582,89.3582,89.2985,89.2985,255031.0
2025-05-09 15:30:00,89.7,89.71,89.64,89.67,328901.0,89.2985,89.3084,89.2388,89.2686,328901.0
2025-05-12 09:30:00,90.21,90.26,90.07,90.11,658380.0,89.8062,89.856,89.6668,89.7067,658380.0
2025-05-12 10:00:00,90.11,90.2,90.09,90.09,426704.0,89.7067,89.7963,89.6867,89.6867,426704.0
2025-05-12 10:30:00,90.09,90.21,90.07,90.17,534199.0,89.6867,89.8062,89.6668,89.7664,534199.0
2025-05-12 11:00:00,90.17,90.19,90.13,90.18,428644.0,89.7664,89.7863,89.7266,89.7763,428644.0
2025-05-12 11:30:00,90.19,90.19,90.08,90.11,711493.0,89.7863,89.7863,89.6768,89.7067,711493.0
2025-05-12 12:00:00,90.1,90.15,90.08,90.11,120423.0,89.6967,89.7465,89.6768,89.7067,120423.0
2025-05-12 12:30:00,90.11,90.19,90.1,90.18,102771.0,89.7067,89.7863,89.6967,89.7763,102771.0
2025-05-12 13:00:00,90.18,90.25,90.17,90.2,900189.0,89.7763,89.846,89.7664,89.7963,900189.0
2025-05-12 13:30:00,90.2,90.23,90.18,90.2,279539.0,89.7963,89.8261,89.7763,89.7963,279539.0
2025-05-12 14:00:00,90.2,90.23,90.18,90.23,188513.0,89.7963,89.8261,89.7763,89.8261,188513.0
2025-05-12 14:30:00,90.23,90.23,90.19,90.21,459689.0,89.8261,89.8261,89.7863,89.8062,459689.0
2025-05-12 15:00:00,90.21,90.24,90.19,90.22,312373.0,89.8062,89.8361,89.7863,89.8162,312373.0
2025-05-12 15:30:00,90.22,90.23,90.12,90.19,531119.0,89.8162,89.8261,89.7166,89.7863,531119.0
2025-05-13 09:30:00,90.42,90.45,90.29,90.35,667685.0,90.0153,90.0451,89.8858,89.9456,667685.0
2025-05-13 10:00:00,90.36,90.41,90.3,90.4,790525.0,89.9555,90.0053,89.8958,89.9954,790525.0
2025-05-13 10:30:00,90.39,90.45,90.36,90.45,454734.0,89.9854,90.0451,89.9555,90.0451,454734.0
2025-05-13 11:00:00,90.45,90.45,90.36,90.39,246770.0,90.0451,90.0451,89.9555,89.9854,246770.0
2025-05-13 11:30:00,90.4,90.4,90.29,90.31,361336.0,89.9954,89.9954,89.8858,89.9058,361336.0
2025-05-13 12:00:00,90.31,90.32,90.25,90.28,346715.0,89.9058,89.9157,89.846,89.8759,346715.0
2025-05-13 12:30:00,90.28,90.35,90.28,90.34,190711.0,89.8759,89.9456,89.8759,89.9356,190711.0
2025-05-13 13:00:00,90.34,90.35,90.29,90.3,105121.0,89.9356,89.9456,89.8858,89.8958,105121.0
2025-05-13 13:30:00,90.3,90.33,90.26,90.27,44530.0,89.8958,89.9257,89.856,89.8659,44530.0
2025-05-13 14:00:00,90.27,90.29,90.24,90.25,51694.0,89.8659,89.8858,89.8361,89.846,51694.0
2025-05-13 14:30:00,90.25,90.3,90.22,90.29,155764.0,89.846,89.8958,89.8162,89.8858,155764.0
2025-05-13 15:00:00,90.28,90.3,90.22,90.28,670596.0,89.8759,89.8958,89.8162,89.8759,670596.0
2025-05-13 15:30:00,90.27,90.31,90.25,90.27,448995.0,89.8659,89.9058,89.846,89.8659,448995.0
2025-05-14 09:30:00,90.2,90.21,90.04,90.07,417976.0,89.7963,89.8062,89.637,89.6668,417976.0
2025-05-14 10:00:00,90.06,90.12,90.03,90.1,401775.0,89.6569,89.7166,89.627,89.6967,401775.0
2025-05-14 10:30:00,90.12,90.13,90.04,90.05,265256.0,89.7166,89.7266,89.637,89.6469,265256.0
2025-05-14 11:00:00,90.05,90.08,89.99,90.06,113042.0,89.6469,89.6768,89.5872,89.6569,113042.0
2025-05-14 11:30:00,90.06,90.07,89.98,90.0,282509.0,89.6569,89.6668,89.5772,89.5971,282509.0
2025-05-14 12:00:00,90.0,90.0,89.94,89.98,103012.0,89.5971,89.5971,89.5374,89.5772,103012.0
2025-05-14 12:30:00,89.98,90.03,89.93,89.95,371305.0,89.5772,89.627,89.5275,89.5474,371305.0
2025-05-14 13:00:00,89.94,89.96,89.88,89.94,131714.0,89.5374,89.5573,89.4777,89.5374,131714.0
2025-05-14 13:30:00,89.94,89.97,89.93,89.95,134350.0,89.5374,89.5673,89.5275,89.5474,134350.0
2025-05-14 14:00:00,89.96,89.99,89.93,89.95,150483.0,89.5573,89.5872,89.5275,89.5474,150483.0
2025-05-14 14:30:00,89.95,89.99,89.94,89.95,185378.0,89.5474,89.5872,89.5374,89.5474,185378.0
2025-05-14 15:00:00,89.96,89.97,89.88,89.92,199123.0,89.5573,89.5673,89.4777,89.5175,199123.0
2025-05-14 15:30:00,89.91,89.97,89.87,89.97,306044.0,89.5076,89.5673,89.4677,89.5673,306044.0
2025-05-15 09:30:00,90.15,90.17,90.02,90.06,403146.0,89.7465,89.7664,89.6171,89.6569,403146.0
2025-05-15 10:00:00,90.06,90.07,89.98,89.98,824216.0,89.6569,89.6668,89.5772,89.5772,824216.0
2025-05-15 10:30:00,89.98,90.09,89.96,90.08,132097.0,89.5772,89.6867,89.5573,89.6768,132097.0
2025-05-15 11:00:00,90.09,90.26,90.08,90.2,504055.0,89.6867,89.856,89.6768,89.7963,504055.0
2025-05-15 11:30:00,90.2,90.22,90.16,90.2,210196.0,89.7963,89.8162,89.7564,89.7963,210196.0
2025-05-15 12:00:00,90.2,90.27,90.2,90.26,131134.0,89.7963,89.8659,89.7963,89.856,131134.0
2025-05-15 12:30:00,90.27,90.3,90.23,90.29,71288.0,89.8659,89.8958,89.8261,89.8858,71288.0
2025-05-15 13:00:00,90.29,90.32,90.27,90.28,112624.0,89.8858,89.9157,89.8659,89.8759,112624.0
2025-05-15 13:30:00,90.28,90.28,90.2,90.21,59642.0,89.8759,89.8759,89.7963,89.8062,59642.0
2025-05-15 14:00:00,90.21,90.22,90.14,90.18,204395.0,89.8062,89.8162,89.7365,89.7763,204395.0
2025-05-15 14:30:00,90.18,90.25,90.17,90.22,91311.0,89.7763,89.846,89.7664,89.8162,91311.0
2025-05-15 15:00:00,90.21,90.25,90.2,90.22,147433.0,89.8062,89.846,89.7963,89.8162,147433.0
2025-05-15 15:30:00,90.22,90.28,90.22,90.28,321767.0,89.8162,89.8759,89.8162,89.8759,321767.0
2025-05-16 09:30:00,90.52,90.69,90.46,90.51,273171.0,90.1148,90.2841,90.0551,90.1049,273171.0
2025-05-16 10:00:00,90.5,90.52,90.38,90.39,161257.0,90.0949,90.1148,89.9754,89.9854,161257.0
2025-05-16 10:30:00,90.4,90.4,90.26,90.27,345469.0,89.9954,89.9954,89.856,89.8659,345469.0
2025-05-16 11:00:00,90.27,90.36,90.26,90.31,343892.0,89.8659,89.9555,89.856,89.9058,343892.0
2025-05-16 11:30:00,90.3,90.34,90.28,90.33,250433.0,89.8958,89.9356,89.8759,89.9257,250433.0
2025-05-16 12:00:00,90.34,90.42,90.33,90.42,217033.0,89.9356,90.0153,89.9257,90.0153,217033.0
2025-05-16 12:30:00,90.43,90.43,90.35,90.41,51954.0,90.0252,90.0252,89.9456,90.0053,51954.0
2025-05-16 13:00:00,90.41,90.44,90.39,90.42,75090.0,90.0053,90.0352,89.9854,90.0153,75090.0
2025-05-16 13:30:00,90.42,90.45,90.4,90.44,68834.0,90.0153,90.0451,89.9954,90.0352,68834.0
2025-05-16 14:00:00,90.44,90.45,90.41,90.44,46883.0,90.0352,90.0451,90.0053,90.0352,46883.0
2025-05-16 14:30:00,90.44,90.46,90.41,90.43,304747.0,90.0352,90.0551,90.0053,90.0252,304747.0
2025-05-16 15:00:00,90.43,90.49,90.42,90.45,243916.0,90.0252,90.085,90.0153,90.0451,243916.0
2025-05-16 15:30:00,90.45,90.47,90.42,90.45,296699.0,90.0451,90.065,90.0153,90.0451,296699.0
2025-05-19 09:30:00,89.9,90.19,89.82,90.17,419337.0,89.4976,89.7863,89.418,89.7664,419337.0
2025-05-19 10:00:00,90.17,90.26,90.14,90.19,397198.0,89.7664,89.856,89.7365,89.7863,397198.0
2025-05-19 10:30:00,90.19,90.26,90.18,90.22,465427.0,89.7863,89.856,89.7763,89.8162,465427.0
2025-05-19 11:00:00,90.22,90.29,90.2,90.23,168343.0,89.8162,89.8858,89.7963,89.8261,168343.0
2025-05-19 11:30:00,90.23,90.31,90.2,90.23,322658.0,89.8261,89.9058,89.7963,89.8261,322658.0
2025-05-19 12:00:00,90.23,90.34,89.96,90.33,74547.0,89.8261,89.9356,89.5573,89.9257,74547.0
2025-05-19 12:30:00,90.34,90.39,90.31,90.38,283071.0,89.9356,89.9854,89.9058,89.9754,283071.0
2025-05-19 13:00:00,90.38,90.43,90.34,90.42,333365.0,89.9754,90.0252,89.9356,90.0153,333365.0
2025-05-19 13:30:00,90.43,90.44,90.37,90.38,192028.0,90.0252,90.0352,89.9655,89.9754,192028.0
2025-05-19 14:00:00,90.39,90.4,90.34,90.4,51862.0,89.9854,89.9954,89.9356,89.9954,51862.0
2025-05-19 14:30:00,90.38,90.43,90.34,90.43,291939.0,89.9754,90.0252,89.9356,90.0252,291939.0
2025-05-19 15:00:00,90.43,90.5,90.43,90.46,191460.0,90.0252,90.0949,90.0252,90.0551,191460.0
2025-05-19 15:30:00,90.46,90.52,90.45,90.49,329265.0,90.0551,90.1148,90.0451,90.085,329265.0
2025-05-20 09:30:00,90.16,90.42,90.16,90.27,1206639.0,89.7564,90.0153,89.7564,89.8659,1206639.0
2025-05-20 10:00:00,90.27,90.37,90.26,90.35,254158.0,89.8659,89.9655,89.856,89.9456,254158.0
2025-05-20 10:30:00,90.36,90.41,90.33,90.4,399338.0,89.9555,90.0053,89.9257,89.9954,399338.0
2025-05-20 11:00:00,90.4,90.45,90.36,90.41,408651.0,89.9954,90.0451,89.9555,90.0053,408651.0
2025-05-20 11:30:00,90.41,90.41,90.32,90.34,479810.0,90.0053,90.0053,89.9157,89.9356,479810.0
2025-05-20 12:00:00,90.34,90.36,90.3,90.36,309207.0,89.9356,89.9555,89.8958,89.9555,309207.0
2025-05-20 12:30:00,90.36,90.44,90.35,90.44,161476.0,89.9555,90.0352,89.9456,90.0352,161476.0
2025-05-20 13:00:00,90.44,90.45,90.39,90.44,294243.0,90.0352,90.0451,89.9854,90.0352,294243.0
2025-05-20 13:30:00,90.43,90.43,90.4,90.4,48533.0,90.0252,90.0252,89.9954,89.9954,48533.0
2025-05-20 14:00:00,90.4,90.4,90.32,90.32,172937.0,89.9954,89.9954,89.9157,89.9157,172937.0
2025-05-20 14:30:00,90.33,90.35,90.3,90.31,273541.0,89.9257,89.9456,89.8958,89.9058,273541.0
2025-05-20 15:00:00,90.31,90.36,90.27,90.34,151428.0,89.9058,89.9555,89.8659,89.9356,151428.0
2025-05-20 15:30:00,90.34,90.38,90.33,90.38,249694.0,89.9356,89.9754,89.9257,89.9754,249694.0
2025-05-21 09:30:00,90.1,90.17,89.98,90.01,448044.0,89.6967,89.7664,89.5772,89.6071,448044.0
2025-05-21 10:00:00,90.01,90.1,89.99,90.06,184941.0,89.6071,89.6967,89.5872,89.6569,184941.0
2025-05-21 10:30:00,90.06,90.16,89.99,90.15,466023.0,89.6569,89.7564,89.5872,89.7465,466023.0
2025-05-21 11:00:00,90.15,90.2,90.11,90.15,536311.0,89.7465,89.7963,89.7067,89.7465,536311.0
2025-05-21 11:30:00,90.15,90.18,90.11,90.13,680874.0,89.7465,89.7763,89.7067,89.7266,680874.0
2025-05-21 12:00:00,90.13,90.15,90.1,90.13,161191.0,89.7266,89.7465,89.6967,89.7266,161191.0
2025-05-21 12:30:00,90.14,90.15,90.05,90.06,590961.0,89.7365,89.7465,89.6469,89.6569,590961.0
2025-05-21 13:00:00,90.06,90.06,89.57,89.58,681795.0,89.6569,89.6569,89.1691,89.179,681795.0
2025-05-21 13:30:00,89.57,89.8,89.51,89.66,977175.0,89.1691,89.398,89.1093,89.2587,977175.0
2025-05-21 14:00:00,89.66,89.68,89.58,89.66,320235.0,89.2587,89.2786,89.179,89.2587,320235.0
2025-05-21 14:30:00,89.66,89.72,89.53,89.54,772098.0,89.2587,89.3184,89.1293,89.1392,772098.0
2025-05-21 15:00:00,89.54,89.59,89.5,89.53,370506.0,89.1392,89.189,89.0994,89.1293,370506.0
2025-05-21 15:30:00,89.52,89.61,89.51,89.54,674341.0,89.1193,89.2089,89.1093,89.1392,674341.0
2025-05-22 09:30:00,89.59,89.99,89.45,89.57,511140.0,89.189,89.5872,89.0496,89.1691,511140.0
2025-05-22 10:00:00,89.56,89.67,89.52,89.53,557034.0,89.1591,89.2686,89.1193,89.1293,557034.0
2025-05-22 10:30:00,89.53,89.59,89.49,89.57,715292.0,89.1293,89.189,89.0894,89.1691,715292.0
2025-05-22 11:00:00,89.56,89.71,89.54,89.68,480240.0,89.1591,89.3084,89.1392,89.2786,480240.0
2025-05-22 11:30:00,89.68,89.79,89.67,89.78,557716.0,89.2786,89.3881,89.2686,89.3781,557716.0
2025-05-22 12:00:00,89.79,89.94,89.77,89.85,318090.0,89.3881,89.5374,89.3682,89.4478,318090.0
2025-05-22 12:30:00,89.84,89.85,89.74,89.75,149538.0,89.4379,89.4478,89.3383,89.3483,149538.0
2025-05-22 13:00:00,89.75,89.89,89.71,89.88,268896.0,89.3483,89.4876,89.3084,89.4777,268896.0
2025-05-22 13:30:00,89.88,89.88,89.83,89.86,106926.0,89.4777,89.4777,89.4279,89.4578,106926.0
2025-05-22 14:00:00,89.86,89.93,89.84,89.85,330415.0,89.4578,89.5275,89.4379,89.4478,330415.0
2025-05-22 14:30:00,89.86,89.9,89.84,89.87,112615.0,89.4578,89.4976,89.4379,89.4677,112615.0
2025-05-22 15:00:00,89.88,89.96,89.87,89.95,177397.0,89.4777,89.5573,89.4677,89.5474,177397.0
2025-05-22 15:30:00,89.95,89.95,89.83,89.84,314149.0,89.5474,89.5474,89.4279,89.4379,314149.0
2025-05-23 09:30:00,89.93,89.93,89.79,89.8,735252.0,89.5275,89.5275,89.3881,89.398,735252.0
2025-05-23 10:00:00,89.81,89.83,89.75,89.76,1143664.0,89.408,89.4279,89.3483,89.3582,1143664.0
2025-05-23 10:30:00,89.77,89.81,89.73,89.73,451226.0,89.3682,89.408,89.3284,89.3284,451226.0
2025-05-23 11:00:00,89.73,89.77,89.67,89.77,222181.0,89.3284,89.3682,89.2686,89.3682,222181.0
2025-05-23 11:30:00,89.77,89.89,89.75,89.87,203901.0,89.3682,89.4876,89.3483,89.4677,203901.0
2025-05-23 12:00:00,89.86,89.88,89.82,89.83,182752.0,89.4578,89.4777,89.418,89.4279,182752.0
2025-05-23 12:30:00,89.83,89.89,89.82,89.84,122532.0,89.4279,89.4876,89.418,89.4379,122532.0
2025-05-23 13:00:00,89.84,89.97,89.84,89.97,137165.0,89.4379,89.5673,89.4379,89.5673,137165.0
2025-05-23 13:30:00,89.98,89.99,89.89,89.89,64019.0,89.5772,89.5872,89.4876,89.4876,64019.0
2025-05-23 14:00:00,89.9,89.98,89.9,89.95,208140.0,89.4976,89.5772,89.4976,89.5474,208140.0
2025-05-23 14:30:00,89.96,89.98,89.93,89.94,73342.0,89.5573,89.5772,89.5275,89.5374,73342.0
2025-05-23 15:00:00,89.94,89.98,89.91,89.93,117683.0,89.5374,89.5772,89.5076,89.5275,117683.0
2025-05-23 15:30:00,89.94,89.98,89.9,89.93,446535.0,89.5374,89.5772,89.4976,89.5275,446535.0
2025-05-27 09:30:00,90.09,90.37,90.09,90.34,382922.0,89.6867,89.9655,89.6867,89.9356,382922.0
2025-05-27 10:00:00,90.34,90.42,90.3,90.38,759748.0,89.9356,90.0153,89.8958,89.9754,759748.0
2025-05-27 10:30:00,90.38,90.42,90.32,90.39,428320.0,89.9754,90.0153,89.9157,89.9854,428320.0
2025-05-27 11:00:00,90.38,90.47,90.37,90.46,501135.0,89.9754,90.065,89.9655,90.0551,501135.0
2025-05-27 11:30:00,90.45,90.49,90.42,90.48,589759.0,90.0451,90.085,90.0153,90.075,589759.0
2025-05-27 12:00:00,90.48,90.53,90.47,90.5,170271.0,90.075,90.1248,90.065,90.0949,170271.0
2025-05-27 12:30:00,90.49,90.56,90.49,90.51,604446.0,90.085,90.1546,90.085,90.1049,604446.0
2025-05-27 13:00:00,90.52,90.55,90.42,90.43,300554.0,90.1148,90.1447,90.0153,90.0252,300554.0
2025-05-27 13:30:00,90.43,90.51,90.42,90.51,169732.0,90.0252,90.1049,90.0153,90.1049,169732.0
2025-05-27 14:00:00,90.51,90.52,90.48,90.51,316460.0,90.1049,90.1148,90.075,90.1049,316460.0
2025-05-27 14:30:00,90.51,90.53,90.47,90.47,577293.0,90.1049,90.1248,90.065,90.065,577293.0
2025-05-27 15:00:00,90.47,90.52,90.47,90.48,409678.0,90.065,90.1148,90.065,90.075,409678.0
2025-05-27 15:30:00,90.49,90.49,90.43,90.48,418767.0,90.085,90.085,90.0252,90.075,418767.0
2025-05-28 09:30:00,90.36,90.44,90.24,90.25,469713.0,89.9555,90.0352,89.8361,89.846,469713.0
2025-05-28 10:00:00,90.25,90.29,90.21,90.23,502456.0,89.846,89.8858,89.8062,89.8261,502456.0
2025-05-28 10:30:00,90.23,90.25,90.13,90.13,181443.0,89.8261,89.846,89.7266,89.7266,181443.0
2025-05-28 11:00:00,90.13,90.26,90.12,90.23,518452.0,89.7266,89.856,89.7166,89.8261,518452.0
2025-05-28 11:30:00,90.23,90.25,90.19,90.2,373916.0,89.8261,89.846,89.7863,89.7963,373916.0
2025-05-28 12:00:00,90.21,90.28,90.2,90.25,141582.0,89.8062,89.8759,89.7963,89.846,141582.0
2025-05-28 12:30:00,90.25,90.33,90.24,90.31,291694.0,89.846,89.9257,89.8361,89.9058,291694.0
2025-05-28 13:00:00,90.31,90.4,90.3,90.36,350342.0,89.9058,89.9954,89.8958,89.9555,350342.0
2025-05-28 13:30:00,90.36,90.36,90.29,90.3,188948.0,89.9555,89.9555,89.8858,89.8958,188948.0
2025-05-28 14:00:00,90.29,90.39,90.28,90.35,142598.0,89.8858,89.9854,89.8759,89.9456,142598.0
2025-05-28 14:30:00,90.35,90.39,90.29,90.38,127751.0,89.9456,89.9854,89.8858,89.9754,127751.0
2025-05-28 15:00:00,90.38,90.43,90.36,90.38,121589.0,89.9754,90.0252,89.9555,89.9754,121589.0
2025-05-28 15:30:00,90.38,90.39,90.26,90.3,394742.0,89.9754,89.9854,89.856,89.8958,394742.0
2025-05-29 09:30:00,90.19,90.64,90.19,90.55,716594.0,89.7863,90.2343,89.7863,90.1447,716594.0
2025-05-29 10:00:00,90.55,90.56,90.44,90.45,174682.0,90.1447,90.1546,90.0352,90.0451,174682.0
2025-05-29 10:30:00,90.45,90.55,90.43,90.55,314714.0,90.0451,90.1447,90.0252,90.1447,314714.0
2025-05-29 11:00:00,90.55,90.62,90.53,90.61,381549.0,90.1447,90.2144,90.1248,90.2044,381549.0
2025-05-29 11:30:00,90.61,90.61,90.46,90.47,340547.0,90.2044,90.2044,90.0551,90.065,340547.0
2025-05-29 12:00:00,90.48,90.58,90.46,90.56,95076.0,90.075,90.1746,90.0551,90.1546,95076.0
2025-05-29 12:30:00,90.56,90.6,90.53,90.56,141686.0,90.1546,90.1945,90.1248,90.1546,141686.0
2025-05-29 13:00:00,90.54,90.65,90.54,90.55,493273.0,90.1347,90.2442,90.1347,90.1447,493273.0
2025-05-29 13:30:00,90.55,90.59,90.54,90.55,137990.0,90.1447,90.1845,90.1347,90.1447,137990.0
2025-05-29 14:00:00,90.54,90.56,90.47,90.5,52801.0,90.1347,90.1546,90.065,90.0949,52801.0
2025-05-29 14:30:00,90.51,90.63,90.5,90.59,240564.0,90.1049,90.2243,90.0949,90.1845,240564.0
2025-05-29 15:00:00,90.58,90.59,90.52,90.56,151187.0,90.1746,90.1845,90.1148,90.1546,151187.0
2025-05-29 15:30:00,90.56,90.61,90.54,90.57,1049570.0,90.1546,90.2044,90.1347,90.1646,1049570.0
2025-05-30 09:30:00,90.62,90.62,90.45,90.52,372489.0,90.2144,90.2144,90.0451,90.1148,372489.0
2025-05-30 10:00:00,90.52,90.67,90.52,90.62,396325.0,90.1148,90.2641,90.1148,90.2144,396325.0
2025-05-30 10:30:00,90.62,90.63,90.43,90.47,345068.0,90.2144,90.2243,90.0252,90.065,345068.0
2025-05-30 11:00:00,90.46,90.57,90.46,90.56,180955.0,90.0551,90.1646,90.0551,90.1546,180955.0
2025-05-30 11:30:00,90.56,90.58,90.51,90.56,445520.0,90.1546,90.1746,90.1049,90.1546,445520.0
2025-05-30 12:00:00,90.56,90.6,90.53,90.53,1107392.0,90.1546,90.1945,90.1248,90.1248,1107392.0
2025-05-30 12:30:00,90.53,90.53,90.44,90.51,627967.0,90.1248,90.1248,90.0352,90.1049,627967.0
2025-05-30 13:00:00,90.5,90.6,90.48,90.57,587391.0,90.0949,90.1945,90.075,90.1646,587391.0
2025-05-30 13:30:00,90.58,90.58,90.48,90.48,561335.0,90.1746,90.1746,90.075,90.075,561335.0
2025-05-30 14:00:00,90.48,90.58,90.48,90.56,364933.0,90.075,90.1746,90.075,90.1546,364933.0
2025-05-30 14:30:00,90.56,90.58,90.54,90.55,288726.0,90.1546,90.1746,90.1347,90.1447,288726.0
2025-05-30 15:00:00,90.54,90.64,90.52,90.62,248356.0,90.1347,90.2343,90.1148,90.2144,248356.0
2025-05-30 15:30:00,90.62,90.65,90.55,90.6,1718360.0,90.2144,90.2442,90.1447,90.1945,1718360.0
2025-06-02 09:30:00,90.08,90.28,90.01,90.03,1153219.0,90.08,90.28,90.01,90.03,1153219.0
2025-06-02 10:00:00,90.03,90.18,90.01,90.16,623317.0,90.03,90.18,90.01,90.16,623317.0
2025-06-02 10:30:00,90.17,90.19,90.14,90.19,462583.0,90.17,90.19,90.14,90.19,462583.0
2025-06-02 11:00:00,90.18,90.18,90.0,90.02,295880.0,90.18,90.18,90.0,90.02,295880.0
2025-06-02 11:30:00,90.02,90.06,89.98,90.04,169653.0,90.02,90.06,89.98,90.04,169653.0
2025-06-02 12:00:00,90.05,90.07,90.01,90.03,98903.0,90.05,90.07,90.01,90.03,98903.0
2025-06-02 12:30:00,90.03,90.04,89.98,90.01,175259.0,90.03,90.04,89.98,90.01,175259.0
2025-06-02 13:00:00,90.02,90.04,89.97,89.98,140916.0,90.02,90.04,89.97,89.98,140916.0
2025-06-02 13:30:00,89.97,90.02,89.95,89.99,201170.0,89.97,90.02,89.95,89.99,201170.0
2025-06-02 14:00:00,89.99,90.08,89.98,90.06,171004.0,89.99,90.08,89.98,90.06,171004.0
2025-06-02 14:30:00,90.06,90.07,90.01,90.06,310806.0,90.06,90.07,90.01,90.06,310806.0
2025-06-02 15:00:00,90.08,90.13,90.07,90.11,153208.0,90.08,90.13,90.07,90.11,153208.0
2025-06-02 15:30:00,90.11,90.17,90.09,90.17,340853.0,90.11,90.17,90.09,90.17,340853.0
2025-06-03 09:30:00,90.39,90.45,90.33,90.42,565528.0,90.39,90.45,90.33,90.42,565528.0
2025-06-03 10:00:00,90.43,90.45,90.3,90.37,639974.0,90.43,90.45,90.3,90.37,639974.0
2025-06-03 10:30:00,90.36,90.4,90.31,90.37,735217.0,90.36,90.4,90.31,90.37,735217.0
2025-06-03 11:00:00,90.38,90.43,90.34,90.39,253985.0,90.38,90.43,90.34,90.39,253985.0
2025-06-03 11:30:00,90.4,90.4,90.31,90.35,116911.0,90.4,90.4,90.31,90.35,116911.0
2025-06-03 12:00:00,90.35,90.38,90.32,90.33,233607.0,90.35,90.38,90.32,90.33,233607.0
2025-06-03 12:30:00,90.34,90.35,90.31,90.33,193104.0,90.34,90.35,90.31,90.33,193104.0
2025-06-03 13:00:00,90.33,90.37,90.33,90.37,126934.0,90.33,90.37,90.33,90.37,126934.0
2025-06-03 13:30:00,90.37,90.42,90.36,90.41,666902.0,90.37,90.42,90.36,90.41,666902.0
2025-06-03 14:00:00,90.42,90.44,90.36,90.43,422103.0,90.42,90.44,90.36,90.43,422103.0
2025-06-03 14:30:00,90.43,90.44,90.41,90.43,313904.0,90.43,90.44,90.41,90.43,313904.0
2025-06-03 15:00:00,90.44,90.45,90.42,90.43,237881.0,90.44,90.45,90.42,90.43,237881.0
2025-06-03 15:30:00,90.43,90.45,90.41,90.43,626591.0,90.43,90.45,90.41,90.43,626591.0
2025-06-04 09:30:00,90.76,90.78,90.69,90.72,519813.0,90.76,90.78,90.69,90.72,519813.0
2025-06-04 10:00:00,90.72,90.88,90.71,90.84,560249.0,90.72,90.88,90.71,90.84,560249.0
2025-06-04 10:30:00,90.84,90.92,90.83,90.91,388345.0,90.84,90.92,90.83,90.91,388345.0
2025-06-04 11:00:00,90.91,90.92,90.82,90.87,301577.0,90.91,90.92,90.82,90.87,301577.0
2025-06-04 11:30:00,90.87,90.91,90.84,90.87,265870.0,90.87,90.91,90.84,90.87,265870.0
2025-06-04 12:00:00,90.87,90.92,90.85,90.89,266916.0,90.87,90.92,90.85,90.89,266916.0
2025-06-04 12:30:00,90.89,90.92,90.86,90.9,149113.0,90.89,90.92,90.86,90.9,149113.0
2025-06-04 13:00:00,90.9,90.91,90.85,90.86,259270.0,90.9,90.91,90.85,90.86,259270.0
2025-06-04 13:30:00,90.87,90.89,90.85,90.89,93657.0,90.87,90.89,90.85,90.89,93657.0
2025-06-04 14:00:00,90.88,90.89,90.83,90.84,160361.0,90.88,90.89,90.83,90.84,160361.0
2025-06-04 14:30:00,90.84,90.85,90.81,90.81,352584.0,90.84,90.85,90.81,90.81,352584.0
2025-06-04 15:00:00,90.82,90.84,90.8,90.81,184015.0,90.82,90.84,90.8,90.81,184015.0
2025-06-04 15:30:00,90.82,90.84,90.78,90.78,764756.0,90.82,90.84,90.78,90.78,764756.0
2025-06-05 09:30:00,90.91,90.92,90.73,90.78,513152.0,90.91,90.92,90.73,90.78,513152.0
2025-06-05 10:00:00,90.78,90.8,90.73,90.78,273703.0,90.78,90.8,90.73,90.78,273703.0
2025-06-05 10:30:00,90.78,90.78,90.66,90.71,431274.0,90.78,90.78,90.66,90.71,431274.0
2025-06-05 11:00:00,90.7,90.72,90.65,90.69,166705.0,90.7,90.72,90.65,90.69,166705.0
2025-06-05 11:30:00,90.69,90.73,90.64,90.72,975437.0,90.69,90.73,90.64,90.72,975437.0
2025-06-05 12:00:00,90.72,90.75,90.7,90.73,401644.0,90.72,90.75,90.7,90.73,401644.0
2025-06-05 12:30:00,90.73,90.73,90.64,90.65,1765283.0,90.73,90.73,90.64,90.65,1765283.0
2025-06-05 13:00:00,90.65,90.73,90.65,90.72,216999.0,90.65,90.73,90.65,90.72,216999.0
2025-06-05 13:30:00,90.72,90.72,90.6,90.61,76923.0,90.72,90.72,90.6,90.61,76923.0
2025-06-05 14:00:00,90.61,90.61,90.52,90.59,250329.0,90.61,90.61,90.52,90.59,250329.0
2025-06-05 14:30:00,90.59,90.64,90.57,90.61,98541.0,90.59,90.64,90.57,90.61,98541.0
2025-06-05 15:00:00,90.61,90.62,90.47,90.55,217644.0,90.61,90.62,90.47,90.55,217644.0
2025-06-05 15:30:00,90.55,90.61,90.54,90.58,568605.0,90.55,90.61,90.54,90.58,568605.0
2025-06-06 09:30:00,90.66,90.66,90.42,90.48,885452.0,90.66,90.66,90.42,90.48,885452.0
2025-06-06 10:00:00,90.49,90.6,90.46,90.58,287152.0,90.49,90.6,90.46,90.58,287152.0
2025-06-06 10:30:00,90.57,90.6,90.53,90.54,288519.0,90.57,90.6,90.53,90.54,288519.0
2025-06-06 11:00:00,90.54,90.57,90.46,90.52,306116.0,90.54,90.57,90.46,90.52,306116.0
2025-06-06 11:30:00,90.52,90.57,90.5,90.55,327305.0,90.52,90.57,90.5,90.55,327305.0
2025-06-06 12:00:00,90.55,90.57,90.52,90.54,270278.0,90.55,90.57,90.52,90.54,270278.0
2025-06-06 12:30:00,90.55,90.57,90.42,90.45,315753.0,90.55,90.57,90.42,90.45,315753.0
2025-06-06 13:00:00,90.44,90.47,90.4,90.45,156835.0,90.44,90.47,90.4,90.45,156835.0
2025-06-06 13:30:00,90.45,90.49,90.44,90.48,124695.0,90.45,90.49,90.44,90.48,124695.0
2025-06-06 14:00:00,90.48,90.52,90.47,90.48,51176.0,90.48,90.52,90.47,90.48,51176.0
2025-06-06 14:30:00,90.49,90.51,90.46,90.48,359997.0,90.49,90.51,90.46,90.48,359997.0
2025-06-06 15:00:00,90.47,90.49,90.4,90.41,227108.0,90.47,90.49,90.4,90.41,227108.0
2025-06-06 15:30:00,90.42,90.44,90.39,90.44,810352.0,90.42,90.44,90.39,90.44,810352.0
2025-06-09 09:30:00,90.6,90.61,90.46,90.59,506120.0,90.6,90.61,90.46,90.59,506120.0
2025-06-09 10:00:00,90.59,90.62,90.56,90.58,286862.0,90.59,90.62,90.56,90.58,286862.0
2025-06-09 10:30:00,90.58,90.61,90.51,90.61,380318.0,90.58,90.61,90.51,90.61,380318.0
2025-06-09 11:00:00,90.61,90.7,90.6,90.68,545472.0,90.61,90.7,90.6,90.68,545472.0
2025-06-09 11:30:00,90.68,90.71,90.65,90.7,245414.0,90.68,90.71,90.65,90.7,245414.0
2025-06-09 12:00:00,90.69,90.72,90.68,90.7,161759.0,90.69,90.72,90.68,90.7,161759.0
2025-06-09 12:30:00,90.7,90.74,90.69,90.71,241698.0,90.7,90.74,90.69,90.71,241698.0
2025-06-09 13:00:00,90.71,90.73,90.67,90.72,187302.0,90.71,90.73,90.67,90.72,187302.0
2025-06-09 13:30:00,90.72,90.75,90.7,90.73,52733.0,90.72,90.75,90.7,90.73,52733.0
2025-06-09 14:00:00,90.73,90.76,90.72,90.75,86311.0,90.73,90.76,90.72,90.75,86311.0
2025-06-09 14:30:00,90.75,90.76,90.68,90.7,190933.0,90.75,90.76,90.68,90.7,190933.0
2025-06-09 15:00:00,90.7,90.71,90.67,90.68,79930.0,90.7,90.71,90.67,90.68,79930.0
2025-06-09 15:30:00,90.69,90.69,90.64,90.65,199241.0,90.69,90.69,90.64,90.65,199241.0
2025-06-10 09:30:00,90.96,90.97,90.86,90.97,449544.0,90.96,90.97,90.86,90.97,449544.0
2025-06-10 10:00:00,90.97,90.97,90.88,90.9,1000321.0,90.97,90.97,90.88,90.9,1000321.0
2025-06-10 10:30:00,90.9,90.91,90.86,90.88,535723.0,90.9,90.91,90.86,90.88,535723.0
2025-06-10 11:00:00,90.88,90.89,90.81,90.82,368406.0,90.88,90.89,90.81,90.82,368406.0
2025-06-10 11:30:00,90.81,90.93,90.8,90.93,306002.0,90.81,90.93,90.8,90.93,306002.0
2025-06-10 12:00:00,90.93,90.95,90.9,90.92,194050.0,90.93,90.95,90.9,90.92,194050.0
2025-06-10 12:30:00,90.93,90.97,90.92,90.95,150142.0,90.93,90.97,90.92,90.95,150142.0
2025-06-10 13:00:00,90.95,90.95,90.89,90.92,449869.0,90.95,90.95,90.89,90.92,449869.0
2025-06-10 13:30:00,90.91,90.95,90.9,90.93,95666.0,90.91,90.95,90.9,90.93,95666.0
2025-06-10 14:00:00,90.92,90.92,90.89,90.9,63184.0,90.92,90.92,90.89,90.9,63184.0
2025-06-10 14:30:00,90.9,90.97,90.9,90.94,136198.0,90.9,90.97,90.9,90.94,136198.0
2025-06-10 15:00:00,90.93,90.98,90.93,90.98,201404.0,90.93,90.98,90.93,90.98,201404.0
2025-06-10 15:30:00,90.98,91.06,90.96,91.05,2248657.0,90.98,91.06,90.96,91.05,2248657.0
2025-06-11 09:30:00,91.15,91.3,91.15,91.28,1238623.0,91.15,91.3,91.15,91.28,1238623.0
2025-06-11 10:00:00,91.28,91.29,91.19,91.25,713645.0,91.28,91.29,91.19,91.25,713645.0
2025-06-11 10:30:00,91.25,91.32,91.24,91.29,485515.0,91.25,91.32,91.24,91.29,485515.0
2025-06-11 11:00:00,91.29,91.29,91.2,91.23,519884.0,91.29,91.29,91.2,91.23,519884.0
2025-06-11 11:30:00,91.23,91.29,91.23,91.27,407282.0,91.23,91.29,91.23,91.27,407282.0
2025-06-11 12:00:00,91.28,91.29,91.23,91.29,297205.0,91.28,91.29,91.23,91.29,297205.0
2025-06-11 12:30:00,91.29,91.31,91.24,91.31,300172.0,91.29,91.31,91.24,91.31,300172.0
2025-06-11 13:00:00,91.31,91.4,91.3,91.36,219316.0,91.31,91.4,91.3,91.36,219316.0
2025-06-11 13:30:00,91.36,91.37,91.29,91.3,183220.0,91.36,91.37,91.29,91.3,183220.0
2025-06-11 14:00:00,91.31,91.33,91.22,91.3,96365.0,91.31,91.33,91.22,91.3,96365.0
2025-06-11 14:30:00,91.3,91.34,91.27,91.3,305941.0,91.3,91.34,91.27,91.3,305941.0
2025-06-11 15:00:00,91.3,91.33,91.27,91.29,176884.0,91.3,91.33,91.27,91.29,176884.0
2025-06-11 15:30:00,91.29,91.35,91.27,91.34,473228.0,91.29,91.35,91.27,91.34,473228.0
2025-06-12 09:30:00,91.34,91.44,91.3,91.34,692853.0,91.34,91.44,91.3,91.34,692853.0
2025-06-12 10:00:00,91.34,91.44,91.33,91.4,309572.0,91.34,91.44,91.33,91.4,309572.0
2025-06-12 10:30:00,91.4,91.45,91.39,91.43,733783.0,91.4,91.45,91.39,91.43,733783.0
2025-06-12 11:00:00,91.43,91.46,91.39,91.4,546098.0,91.43,91.46,91.39,91.4,546098.0
2025-06-12 11:30:00,91.39,91.43,91.35,91.39,732137.0,91.39,91.43,91.35,91.39,732137.0
2025-06-12 12:00:00,91.39,91.43,91.36,91.42,404124.0,91.39,91.43,91.36,91.42,404124.0
2025-06-12 12:30:00,91.41,91.41,91.37,91.37,151929.0,91.41,91.41,91.37,91.37,151929.0
2025-06-12 13:00:00,91.38,91.47,91.37,91.42,530633.0,91.38,91.47,91.37,91.42,530633.0
2025-06-12 13:30:00,91.43,91.47,91.42,91.43,242666.0,91.43,91.47,91.42,91.43,242666.0
2025-06-12 14:00:00,91.43,91.43,91.4,91.41,128620.0,91.43,91.43,91.4,91.41,128620.0
2025-06-12 14:30:00,91.41,91.46,91.41,91.46,104012.0,91.41,91.46,91.41,91.46,104012.0
2025-06-12 15:00:00,91.45,91.47,91.44,91.45,99929.0,91.45,91.47,91.44,91.45,99929.0
2025-06-12 15:30:00,91.46,91.48,91.42,91.48,447744.0,91.46,91.48,91.42,91.48,447744.0
2025-06-13 09:30:00,91.19,91.19,91.07,91.11,624559.0,91.19,91.19,91.07,91.11,624559.0
2025-06-13 10:00:00,91.11,91.14,90.9,90.93,694040.0,91.11,91.14,90.9,90.93,694040.0
2025-06-13 10:30:00,90.93,91.03,90.91,91.03,854560.0,90.93,91.03,90.91,91.03,854560.0
2025-06-13 11:00:00,91.03,91.05,90.97,91.05,735550.0,91.03,91.05,90.97,91.05,735550.0
2025-06-13 11:30:00,91.05,91.08,91.0,91.06,434543.0,91.05,91.08,91.0,91.06,434543.0
2025-06-13 12:00:00,91.06,91.09,91.0,91.0,275619.0,91.06,91.09,91.0,91.0,275619.0
2025-06-13 12:30:00,91.0,91.02,90.96,90.97,199849.0,91.0,91.02,90.96,90.97,199849.0
2025-06-13 13:00:00,90.97,90.98,90.88,90.89,183252.0,90.97,90.98,90.88,90.89,183252.0
2025-06-13 13:30:00,90.89,90.92,90.87,90.91,282576.0,90.89,90.92,90.87,90.91,282576.0
2025-06-13 14:00:00,90.91,90.95,90.87,90.88,191114.0,90.91,90.95,90.87,90.88,191114.0
2025-06-13 14:30:00,90.88,90.93,90.84,90.89,401452.0,90.88,90.93,90.84,90.89,401452.0
2025-06-13 15:00:00,90.9,90.9,90.84,90.86,191962.0,90.9,90.9,90.84,90.86,191962.0
2025-06-13 15:30:00,90.87,90.92,90.85,90.91,397199.0,90.87,90.92,90.85,90.91,397199.0
2025-06-16 09:30:00,91.1,91.32,91.05,91.31,763321.0,91.1,91.32,91.05,91.31,763321.0
2025-06-16 10:00:00,91.32,91.32,91.2,91.28,876359.0,91.32,91.32,91.2,91.28,876359.0
2025-06-16 10:30:00,91.28,91.33,91.22,91.23,844379.0,91.28,91.33,91.22,91.23,844379.0
2025-06-16 11:00:00,91.23,91.28,91.18,91.2,375163.0,91.23,91.28,91.18,91.2,375163.0
2025-06-16 11:30:00,91.2,91.28,91.18,91.22,264171.0,91.2,91.28,91.18,91.22,264171.0
2025-06-16 12:00:00,91.22,91.25,91.14,91.15,228504.0,91.22,91.25,91.14,91.15,228504.0
2025-06-16 12:30:00,91.15,91.16,91.1,91.11,285422.0,91.15,91.16,91.1,91.11,285422.0
2025-06-16 13:00:00,91.11,91.13,91.06,91.12,251689.0,91.11,91.13,91.06,91.12,251689.0
2025-06-16 13:30:00,91.12,91.12,90.99,91.0,152486.0,91.12,91.12,90.99,91.0,152486.0
2025-06-16 14:00:00,91.0,91.03,90.98,91.01,128088.0,91.0,91.03,90.98,91.01,128088.0
2025-06-16 14:30:00,91.01,91.04,90.99,91.01,193480.0,91.01,91.04,90.99,91.01,193480.0
2025-06-16 15:00:00,91.0,91.03,90.97,91.01,420532.0,91.0,91.03,90.97,91.01,420532.0
2025-06-16 15:30:00,91.02,91.02,90.97,91.01,320769.0,91.02,91.02,90.97,91.01,320769.0
2025-06-17 09:30:00,91.18,91.25,91.01,91.04,489717.0,91.18,91.25,91.01,91.04,489717.0
2025-06-17 10:00:00,91.05,91.08,90.98,91.05,556168.0,91.05,91.08,90.98,91.05,556168.0
2025-06-17 10:30:00,91.05,91.07,91.0,91.06,117688.0,91.05,91.07,91.0,91.06,117688.0
2025-06-17 11:00:00,91.06,91.12,91.05,91.05,575807.0,91.06,91.12,91.05,91.05,575807.0
2025-06-17 11:30:00,91.05,91.11,91.04,91.1,146630.0,91.05,91.11,91.04,91.1,146630.0
2025-06-17 12:00:00,91.1,91.17,91.09,91.15,168173.0,91.1,91.17,91.09,91.15,168173.0
2025-06-17 12:30:00,91.14,91.18,91.09,91.09,389925.0,91.14,91.18,91.09,91.09,389925.0
2025-06-17 13:00:00,91.08,91.12,91.03,91.05,298340.0,91.08,91.12,91.03,91.05,298340.0
2025-06-17 13:30:00,91.04,91.13,91.04,91.08,257386.0,91.04,91.13,91.04,91.08,257386.0
2025-06-17 14:00:00,91.07,91.07,91.02,91.06,228596.0,91.07,91.07,91.02,91.06,228596.0
2025-06-17 14:30:00,91.07,91.08,90.99,91.05,151520.0,91.07,91.08,90.99,91.05,151520.0
2025-06-17 15:00:00,91.05,91.09,91.02,91.09,262147.0,91.05,91.09,91.02,91.09,262147.0
2025-06-17 15:30:00,91.09,91.1,91.04,91.07,550764.0,91.09,91.1,91.04,91.07,550764.0
2025-06-18 09:30:00,91.28,91.28,91.07,91.14,371606.0,91.28,91.28,91.07,91.14,371606.0
2025-06-18 10:00:00,91.14,91.21,91.11,91.11,703785.0,91.14,91.21,91.11,91.11,703785.0
2025-06-18 10:30:00,91.11,91.24,91.07,91.22,372724.0,91.11,91.24,91.07,91.22,372724.0
2025-06-18 11:00:00,91.22,91.23,91.17,91.19,323677.0,91.22,91.23,91.17,91.19,323677.0
2025-06-18 11:30:00,91.19,91.21,91.13,91.18,616869.0,91.19,91.21,91.13,91.18,616869.0
2025-06-18 12:00:00,91.18,91.2,91.14,91.15,158322.0,91.18,91.2,91.14,91.15,158322.0
2025-06-18 12:30:00,91.14,91.18,91.12,91.12,209389.0,91.14,91.18,91.12,91.12,209389.0
2025-06-18 13:00:00,91.11,91.14,91.09,91.09,69891.0,91.11,91.14,91.09,91.09,69891.0
2025-06-18 13:30:00,91.09,91.1,91.03,91.03,481342.0,91.09,91.1,91.03,91.03,481342.0
2025-06-18 14:00:00,91.04,91.23,90.98,91.01,373437.0,91.04,91.23,90.98,91.01,373437.0
2025-06-18 14:30:00,91.01,91.07,90.84,90.86,298737.0,91.01,91.07,90.84,90.86,298737.0
2025-06-18 15:00:00,90.86,91.01,90.8,90.95,291340.0,90.86,91.01,90.8,90.95,291340.0
2025-06-18 15:30:00,90.95,91.03,90.94,91.02,589200.0,90.95,91.03,90.94,91.02,589200.0
2025-06-20 09:30:00,91.07,91.09,90.94,91.06,637516.0,91.07,91.09,90.94,91.06,637516.0
2025-06-20 10:00:00,91.05,91.09,91.01,91.05,444129.0,91.05,91.09,91.01,91.05,444129.0
2025-06-20 10:30:00,91.05,91.09,90.98,91.08,443970.0,91.05,91.09,90.98,91.08,443970.0
2025-06-20 11:00:00,91.07,91.19,91.06,91.16,329708.0,91.07,91.19,91.06,91.16,329708.0
2025-06-20 11:30:00,91.16,91.24,91.11,91.12,124636.0,91.16,91.24,91.11,91.12,124636.0
2025-06-20 12:00:00,91.11,91.22,91.1,91.2,127198.0,91.11,91.22,91.1,91.2,127198.0
2025-06-20 12:30:00,91.2,91.24,91.19,91.21,139910.0,91.2,91.24,91.19,91.21,139910.0
2025-06-20 13:00:00,91.2,91.25,91.18,91.19,155687.0,91.2,91.25,91.18,91.19,155687.0
2025-06-20 13:30:00,91.19,91.22,91.14,91.16,84257.0,91.19,91.22,91.14,91.16,84257.0
2025-06-20 14:00:00,91.15,91.21,91.15,91.18,59066.0,91.15,91.21,91.15,91.18,59066.0
2025-06-20 14:30:00,91.18,91.19,91.1,91.11,74764.0,91.18,91.19,91.1,91.11,74764.0
2025-06-20 15:00:00,91.11,91.14,91.1,91.13,68732.0,91.11,91.14,91.1,91.13,68732.0
2025-06-20 15:30:00,91.13,91.16,91.09,91.15,287910.0,91.13,91.16,91.09,91.15,287910.0